date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-09-17 13:00:00,25.5,25.51,25.48,25.48,11600.0,19.6727,19.6804,19.6572,19.6572,11600.0
2014-09-17 13:30:00,25.47,25.52,25.47,25.52,2000.0,19.6495,19.6881,19.6495,19.6881,2000.0
2014-09-17 14:00:00,25.55,25.58,25.46,25.58,3700.0,19.7112,19.7344,19.6418,19.7344,3700.0
2014-09-17 14:30:00,25.57,25.57,25.54,25.54,1000.0,19.7267,19.7267,19.7035,19.7035,1000.0
2014-09-17 15:00:00,25.58,25.58,25.58,25.58,600.0,19.7344,19.7344,19.7344,19.7344,600.0
2014-09-17 15:30:00,25.53,25.53,25.5,25.53,800.0,19.6958,19.6958,19.6727,19.6958,800.0
2014-09-18 09:30:00,25.56,25.59,25.56,25.58,3200.0,19.7189,19.7421,19.7189,19.7344,3200.0
2014-09-18 10:00:00,25.58,25.58,25.58,25.58,400.0,19.7344,19.7344,19.7344,19.7344,400.0
2014-09-18 10:30:00,25.62,25.62,25.62,25.62,6000.0,19.7652,19.7652,19.7652,19.7652,6000.0
2014-09-18 11:00:00,25.61,25.61,25.61,25.61,900.0,19.7575,19.7575,19.7575,19.7575,900.0
2014-09-18 11:30:00,25.63,25.63,25.6,25.6,2400.0,19.7729,19.7729,19.7498,19.7498,2400.0
2014-09-18 12:00:00,25.61,25.61,25.61,25.61,100.0,19.7575,19.7575,19.7575,19.7575,100.0
2014-09-18 12:30:00,25.61,25.61,25.61,25.61,200.0,19.7575,19.7575,19.7575,19.7575,200.0
2014-09-18 13:00:00,25.61,25.61,25.61,25.61,0.0,19.7575,19.7575,19.7575,19.7575,0.0
2014-09-18 13:30:00,25.61,25.61,25.58,25.59,1100.0,19.7575,19.7575,19.7344,19.7421,1100.0
2014-09-18 14:00:00,25.59,25.59,25.59,25.59,0.0,19.7421,19.7421,19.7421,19.7421,0.0
2014-09-18 14:30:00,25.62,25.62,25.62,25.62,100.0,19.7652,19.7652,19.7652,19.7652,100.0
2014-09-18 15:00:00,25.62,25.62,25.62,25.62,500.0,19.7652,19.7652,19.7652,19.7652,500.0
2014-09-18 15:30:00,25.64,25.64,25.64,25.64,500.0,19.7807,19.7807,19.7807,19.7807,500.0
2014-09-19 09:30:00,25.68,25.73,25.68,25.73,7900.0,19.8115,19.8501,19.8115,19.8501,7900.0
2014-09-19 10:00:00,25.73,25.73,25.7,25.7,3900.0,19.8501,19.8501,19.8269,19.8269,3900.0
2014-09-19 10:30:00,25.7,25.7,25.7,25.7,0.0,19.8269,19.8269,19.8269,19.8269,0.0
2014-09-19 11:00:00,25.7,25.7,25.69,25.69,400.0,19.8269,19.8269,19.8192,19.8192,400.0
2014-09-19 11:30:00,25.67,25.67,25.64,25.64,400.0,19.8038,19.8038,19.7807,19.7807,400.0
2014-09-19 12:00:00,25.64,25.64,25.64,25.64,0.0,19.7807,19.7807,19.7807,19.7807,0.0
2014-09-19 12:30:00,25.64,25.64,25.64,25.64,0.0,19.7807,19.7807,19.7807,19.7807,0.0
2014-09-19 13:00:00,25.6,25.6,25.6,25.6,500.0,19.7498,19.7498,19.7498,19.7498,500.0
2014-09-19 13:30:00,25.6,25.6,25.6,25.6,0.0,19.7498,19.7498,19.7498,19.7498,0.0
2014-09-19 14:00:00,25.64,25.64,25.64,25.64,500.0,19.7807,19.7807,19.7807,19.7807,500.0
2014-09-19 14:30:00,25.64,25.64,25.64,25.64,100.0,19.7807,19.7807,19.7807,19.7807,100.0
2014-09-19 15:00:00,25.67,25.68,25.67,25.67,4300.0,19.8038,19.8115,19.8038,19.8038,4300.0
2014-09-19 15:30:00,25.66,25.66,25.64,25.64,1800.0,19.7961,19.7961,19.7807,19.7807,1800.0
2014-09-22 09:30:00,25.61,25.61,25.5,25.54,8900.0,19.7575,19.7575,19.6727,19.7035,8900.0
2014-09-22 10:00:00,25.54,25.54,25.5,25.5,5200.0,19.7035,19.7035,19.6727,19.6727,5200.0
2014-09-22 10:30:00,25.51,25.51,25.49,25.49,500.0,19.6804,19.6804,19.6649,19.6649,500.0
2014-09-22 11:00:00,25.47,25.47,25.47,25.47,100.0,19.6495,19.6495,19.6495,19.6495,100.0
2014-09-22 11:30:00,25.45,25.45,25.45,25.45,800.0,19.6341,19.6341,19.6341,19.6341,800.0
2014-09-22 12:00:00,25.45,25.45,25.45,25.45,0.0,19.6341,19.6341,19.6341,19.6341,0.0
2014-09-22 12:30:00,25.47,25.47,25.47,25.47,100.0,19.6495,19.6495,19.6495,19.6495,100.0
2014-09-22 13:00:00,25.46,25.49,25.46,25.49,700.0,19.6418,19.6649,19.6418,19.6649,700.0
2014-09-22 13:30:00,25.49,25.49,25.46,25.46,500.0,19.6649,19.6649,19.6418,19.6418,500.0
2014-09-22 14:00:00,25.45,25.46,25.42,25.42,1500.0,19.6341,19.6418,19.6109,19.6109,1500.0
2014-09-22 14:30:00,25.41,25.45,25.41,25.43,2200.0,19.6032,19.6341,19.6032,19.6186,2200.0
2014-09-22 15:00:00,25.44,25.44,25.41,25.42,1000.0,19.6264,19.6264,19.6032,19.6109,1000.0
2014-09-22 15:30:00,25.42,25.47,25.42,25.44,1800.0,19.6109,19.6495,19.6109,19.6264,1800.0
2014-09-23 09:30:00,25.42,25.42,25.32,25.37,3100.0,19.6109,19.6109,19.5338,19.5724,3100.0
2014-09-23 10:00:00,25.4,25.43,25.39,25.42,3500.0,19.5955,19.6186,19.5878,19.6109,3500.0
2014-09-23 10:30:00,25.39,25.39,25.37,25.37,3800.0,19.5878,19.5878,19.5724,19.5724,3800.0
2014-09-23 11:00:00,25.36,25.36,25.36,25.36,100.0,19.5646,19.5646,19.5646,19.5646,100.0
2014-09-23 11:30:00,25.36,25.38,25.36,25.38,300.0,19.5646,19.5801,19.5646,19.5801,300.0
2014-09-23 12:00:00,25.38,25.38,25.33,25.33,2500.0,19.5801,19.5801,19.5415,19.5415,2500.0
2014-09-23 12:30:00,25.33,25.33,25.29,25.3,1400.0,19.5415,19.5415,19.5106,19.5184,1400.0
2014-09-23 13:00:00,25.31,25.31,25.3,25.31,600.0,19.5261,19.5261,19.5184,19.5261,600.0
2014-09-23 13:30:00,25.33,25.33,25.3,25.3,4300.0,19.5415,19.5415,19.5184,19.5184,4300.0
2014-09-23 14:00:00,25.3,25.3,25.29,25.29,1200.0,19.5184,19.5184,19.5106,19.5106,1200.0
2014-09-23 14:30:00,25.28,25.28,25.27,25.27,200.0,19.5029,19.5029,19.4952,19.4952,200.0
2014-09-23 15:00:00,25.29,25.29,25.28,25.28,500.0,19.5106,19.5106,19.5029,19.5029,500.0
2014-09-23 15:30:00,25.3,25.32,25.27,25.27,2800.0,19.5184,19.5338,19.4952,19.4952,2800.0
2014-09-24 09:30:00,25.1,25.13,25.1,25.1,9600.0,19.4934,19.5167,19.4934,19.4934,9600.0
2014-09-24 10:00:00,25.08,25.08,25.08,25.08,100.0,19.4779,19.4779,19.4779,19.4779,100.0
2014-09-24 10:30:00,25.09,25.1,25.09,25.1,3100.0,19.4857,19.4934,19.4857,19.4934,3100.0
2014-09-24 11:00:00,25.1,25.21,25.1,25.21,8000.0,19.4934,19.5789,19.4934,19.5789,8000.0
2014-09-24 11:30:00,25.23,25.23,25.23,25.23,1100.0,19.5944,19.5944,19.5944,19.5944,1100.0
2014-09-24 12:00:00,25.21,25.23,25.21,25.23,2100.0,19.5789,19.5944,19.5789,19.5944,2100.0
2014-09-24 12:30:00,25.23,25.23,25.23,25.23,0.0,19.5944,19.5944,19.5944,19.5944,0.0
2014-09-24 13:00:00,25.22,25.22,25.2,25.2,2100.0,19.5866,19.5866,19.5711,19.5711,2100.0
2014-09-24 13:30:00,25.24,25.25,25.22,25.22,2500.0,19.6022,19.6099,19.5866,19.5866,2500.0
2014-09-24 14:00:00,25.22,25.22,25.22,25.22,0.0,19.5866,19.5866,19.5866,19.5866,0.0
2014-09-24 14:30:00,25.25,25.29,25.25,25.29,800.0,19.6099,19.641,19.6099,19.641,800.0
2014-09-24 15:00:00,25.32,25.32,25.32,25.32,600.0,19.6643,19.6643,19.6643,19.6643,600.0
2014-09-24 15:30:00,25.31,25.31,25.29,25.3,2900.0,19.6565,19.6565,19.641,19.6488,2900.0
2014-09-25 09:30:00,25.28,25.28,25.11,25.11,5700.0,19.6332,19.6332,19.5012,19.5012,5700.0
2014-09-25 10:00:00,25.11,25.14,25.04,25.04,2600.0,19.5012,19.5245,19.4468,19.4468,2600.0
2014-09-25 10:30:00,25.05,25.06,25.0,25.0,1800.0,19.4546,19.4624,19.4158,19.4158,1800.0
2014-09-25 11:00:00,25.02,25.02,25.02,25.02,500.0,19.4313,19.4313,19.4313,19.4313,500.0
2014-09-25 11:30:00,25.0,25.02,25.0,25.01,2400.0,19.4158,19.4313,19.4158,19.4235,2400.0
2014-09-25 12:00:00,25.01,25.01,24.97,24.97,2200.0,19.4235,19.4235,19.3925,19.3925,2200.0
2014-09-25 12:30:00,24.95,24.99,24.95,24.98,61500.0,19.3769,19.408,19.3769,19.4002,61500.0
2014-09-25 13:00:00,24.96,24.99,24.96,24.99,3000.0,19.3847,19.408,19.3847,19.408,3000.0
2014-09-25 13:30:00,25.0,25.0,24.95,24.95,2000.0,19.4158,19.4158,19.3769,19.3769,2000.0
2014-09-25 14:00:00,24.96,24.96,24.94,24.95,25900.0,19.3847,19.3847,19.3692,19.3769,25900.0
2014-09-25 14:30:00,24.95,25.0,24.95,24.99,3300.0,19.3769,19.4158,19.3769,19.408,3300.0
2014-09-25 15:00:00,24.98,24.98,24.95,24.97,1800.0,19.4002,19.4002,19.3769,19.3925,1800.0
2014-09-25 15:30:00,24.97,24.99,24.94,24.95,2700.0,19.3925,19.408,19.3692,19.3769,2700.0
2014-09-26 09:30:00,24.97,25.01,24.95,24.95,3300.0,19.3925,19.4235,19.3769,19.3769,3300.0
2014-09-26 10:00:00,24.98,25.04,24.97,24.97,4300.0,19.4002,19.4468,19.3925,19.3925,4300.0
2014-09-26 10:30:00,24.99,24.99,24.97,24.97,900.0,19.408,19.408,19.3925,19.3925,900.0
2014-09-26 11:00:00,24.97,24.97,24.97,24.97,0.0,19.3925,19.3925,19.3925,19.3925,0.0
2014-09-26 11:30:00,24.96,24.98,24.96,24.98,1000.0,19.3847,19.4002,19.3847,19.4002,1000.0
2014-09-26 12:00:00,24.98,25.0,24.98,25.0,800.0,19.4002,19.4158,19.4002,19.4158,800.0
2014-09-26 12:30:00,24.99,25.0,24.99,25.0,1700.0,19.408,19.4158,19.408,19.4158,1700.0
2014-09-26 13:00:00,25.0,25.0,24.99,24.99,400.0,19.4158,19.4158,19.408,19.408,400.0
2014-09-26 13:30:00,25.02,25.03,25.02,25.03,1500.0,19.4313,19.4391,19.4313,19.4391,1500.0
2014-09-26 14:00:00,25.05,25.13,25.05,25.13,1400.0,19.4546,19.5167,19.4546,19.5167,1400.0
2014-09-26 14:30:00,25.17,25.17,25.16,25.16,200.0,19.5478,19.5478,19.54,19.54,200.0
2014-09-26 15:00:00,25.12,25.12,25.12,25.12,100.0,19.509,19.509,19.509,19.509,100.0
2014-09-26 15:30:00,25.14,25.14,25.13,25.14,700.0,19.5245,19.5245,19.5167,19.5245,700.0
2014-09-29 09:30:00,25.04,25.04,24.91,24.96,7000.0,19.4468,19.4468,19.3459,19.3847,7000.0
2014-09-29 10:00:00,24.96,24.98,24.96,24.98,3300.0,19.3847,19.4002,19.3847,19.4002,3300.0
2014-09-29 10:30:00,25.01,25.02,25.0,25.02,3000.0,19.4235,19.4313,19.4158,19.4313,3000.0
2014-09-29 11:00:00,25.0,25.05,25.0,25.05,3300.0,19.4158,19.4546,19.4158,19.4546,3300.0
2014-09-29 11:30:00,25.05,25.05,25.05,25.05,0.0,19.4546,19.4546,19.4546,19.4546,0.0
2014-09-29 12:00:00,25.02,25.02,25.02,25.02,200.0,19.4313,19.4313,19.4313,19.4313,200.0
2014-09-29 12:30:00,25.02,25.02,25.02,25.02,0.0,19.4313,19.4313,19.4313,19.4313,0.0
2014-09-29 13:00:00,25.02,25.02,25.02,25.02,0.0,19.4313,19.4313,19.4313,19.4313,0.0
2014-09-29 13:30:00,25.02,25.02,25.02,25.02,300.0,19.4313,19.4313,19.4313,19.4313,300.0
2014-09-29 14:00:00,25.0,25.0,25.0,25.0,100.0,19.4158,19.4158,19.4158,19.4158,100.0
2014-09-29 14:30:00,24.99,24.99,24.99,24.99,100.0,19.408,19.408,19.408,19.408,100.0
2014-09-29 15:00:00,25.04,25.1,25.04,25.1,1600.0,19.4468,19.4934,19.4468,19.4934,1600.0
2014-09-29 15:30:00,25.1,25.1,25.06,25.08,4400.0,19.4934,19.4934,19.4624,19.4779,4400.0
2014-09-30 09:30:00,25.12,25.12,25.02,25.02,2200.0,19.509,19.509,19.4313,19.4313,2200.0
2014-09-30 10:00:00,25.02,25.02,25.02,25.02,0.0,19.4313,19.4313,19.4313,19.4313,0.0
2014-09-30 10:30:00,25.03,25.08,25.03,25.08,900.0,19.4391,19.4779,19.4391,19.4779,900.0
2014-09-30 11:00:00,25.11,25.11,25.11,25.11,1900.0,19.5012,19.5012,19.5012,19.5012,1900.0
2014-09-30 11:30:00,25.13,25.13,25.13,25.13,100.0,19.5167,19.5167,19.5167,19.5167,100.0
2014-09-30 12:00:00,25.1,25.1,25.06,25.06,1900.0,19.4934,19.4934,19.4624,19.4624,1900.0
2014-09-30 12:30:00,25.02,25.03,25.01,25.03,3000.0,19.4313,19.4391,19.4235,19.4391,3000.0
2014-09-30 13:00:00,25.04,25.04,25.04,25.04,900.0,19.4468,19.4468,19.4468,19.4468,900.0
2014-09-30 13:30:00,25.02,25.02,24.97,24.97,5400.0,19.4313,19.4313,19.3925,19.3925,5400.0
2014-09-30 14:00:00,24.98,24.98,24.98,24.98,2000.0,19.4002,19.4002,19.4002,19.4002,2000.0
2014-09-30 14:30:00,25.0,25.02,25.0,25.0,500.0,19.4158,19.4313,19.4158,19.4158,500.0
2014-09-30 15:00:00,24.99,25.0,24.99,25.0,300.0,19.408,19.4158,19.408,19.4158,300.0
2014-09-30 15:30:00,25.05,25.05,25.01,25.01,2100.0,19.4546,19.4546,19.4235,19.4235,2100.0
2014-10-01 09:30:00,24.98,24.98,24.83,24.86,3300.0,19.4002,19.4002,19.2837,19.307,3300.0
2014-10-01 10:00:00,24.85,24.86,24.82,24.86,5500.0,19.2993,19.307,19.276,19.307,5500.0
2014-10-01 10:30:00,24.82,24.87,24.82,24.87,2100.0,19.276,19.3148,19.276,19.3148,2100.0
2014-10-01 11:00:00,24.87,24.87,24.87,24.87,300.0,19.3148,19.3148,19.3148,19.3148,300.0
2014-10-01 11:30:00,24.86,24.86,24.82,24.84,5600.0,19.307,19.307,19.276,19.2915,5600.0
2014-10-01 12:00:00,24.82,24.82,24.82,24.82,100.0,19.276,19.276,19.276,19.276,100.0
2014-10-01 12:30:00,24.85,24.85,24.78,24.78,900.0,19.2993,19.2993,19.2449,19.2449,900.0
2014-10-01 13:00:00,24.76,24.76,24.76,24.76,500.0,19.2294,19.2294,19.2294,19.2294,500.0
2014-10-01 13:30:00,24.73,24.73,24.7,24.7,9000.0,19.2061,19.2061,19.1828,19.1828,9000.0
2014-10-01 14:00:00,24.72,24.73,24.71,24.71,3700.0,19.1983,19.2061,19.1905,19.1905,3700.0
2014-10-01 14:30:00,24.73,24.74,24.7,24.7,3100.0,19.2061,19.2138,19.1828,19.1828,3100.0
2014-10-01 15:00:00,24.7,24.7,24.68,24.69,2600.0,19.1828,19.1828,19.1672,19.175,2600.0
2014-10-01 15:30:00,24.7,24.74,24.7,24.72,2700.0,19.1828,19.2138,19.1828,19.1983,2700.0
2014-10-02 09:30:00,24.65,24.76,24.61,24.67,26800.0,19.1439,19.2294,19.1129,19.1595,26800.0
2014-10-02 10:00:00,24.67,24.69,24.67,24.69,600.0,19.1595,19.175,19.1595,19.175,600.0
2014-10-02 10:30:00,24.65,24.65,24.64,24.64,1100.0,19.1439,19.1439,19.1362,19.1362,1100.0
2014-10-02 11:00:00,24.58,24.58,24.58,24.58,2700.0,19.0896,19.0896,19.0896,19.0896,2700.0
2014-10-02 11:30:00,24.5,24.54,24.45,24.53,9700.0,19.0274,19.0585,18.9886,19.0507,9700.0
2014-10-02 12:00:00,24.56,24.56,24.56,24.56,500.0,19.074,19.074,19.074,19.074,500.0
2014-10-02 12:30:00,24.56,24.61,24.56,24.61,500.0,19.074,19.1129,19.074,19.1129,500.0
2014-10-02 13:00:00,24.61,24.64,24.61,24.64,900.0,19.1129,19.1362,19.1129,19.1362,900.0
2014-10-02 13:30:00,24.69,24.69,24.69,24.69,2500.0,19.175,19.175,19.175,19.175,2500.0
2014-10-02 14:00:00,24.75,24.75,24.74,24.74,700.0,19.2216,19.2216,19.2138,19.2138,700.0
2014-10-02 14:30:00,24.74,24.74,24.74,24.74,0.0,19.2138,19.2138,19.2138,19.2138,0.0
2014-10-02 15:00:00,24.75,24.75,24.72,24.73,700.0,19.2216,19.2216,19.1983,19.2061,700.0
2014-10-02 15:30:00,24.7,24.73,24.69,24.7,2000.0,19.1828,19.2061,19.175,19.1828,2000.0
2014-10-03 09:30:00,24.81,24.94,24.78,24.91,5700.0,19.2682,19.3692,19.2449,19.3459,5700.0
2014-10-03 10:00:00,24.92,24.92,24.91,24.91,700.0,19.3536,19.3536,19.3459,19.3459,700.0
2014-10-03 10:30:00,24.91,24.91,24.87,24.87,5100.0,19.3459,19.3459,19.3148,19.3148,5100.0
2014-10-03 11:00:00,24.9,24.9,24.9,24.9,500.0,19.3381,19.3381,19.3381,19.3381,500.0
2014-10-03 11:30:00,24.91,24.93,24.91,24.93,1500.0,19.3459,19.3614,19.3459,19.3614,1500.0
2014-10-03 12:00:00,24.93,24.93,24.93,24.93,300.0,19.3614,19.3614,19.3614,19.3614,300.0
2014-10-03 12:30:00,24.99,25.0,24.99,25.0,500.0,19.408,19.4158,19.408,19.4158,500.0
2014-10-03 13:00:00,25.0,25.0,25.0,25.0,0.0,19.4158,19.4158,19.4158,19.4158,0.0
2014-10-03 13:30:00,24.96,24.97,24.96,24.97,3000.0,19.3847,19.3925,19.3847,19.3925,3000.0
2014-10-03 14:00:00,25.0,25.0,25.0,25.0,400.0,19.4158,19.4158,19.4158,19.4158,400.0
2014-10-03 14:30:00,25.02,25.02,25.0,25.0,4200.0,19.4313,19.4313,19.4158,19.4158,4200.0
2014-10-03 15:00:00,25.0,25.0,24.99,24.99,200.0,19.4158,19.4158,19.408,19.408,200.0
2014-10-03 15:30:00,25.0,25.01,24.97,25.01,3200.0,19.4158,19.4235,19.3925,19.4235,3200.0
2014-10-06 09:30:00,25.07,25.1,25.07,25.08,9900.0,19.4701,19.4934,19.4701,19.4779,9900.0
2014-10-06 10:00:00,25.06,25.06,25.05,25.05,1400.0,19.4624,19.4624,19.4546,19.4546,1400.0
2014-10-06 10:30:00,25.03,25.04,25.0,25.0,400.0,19.4391,19.4468,19.4158,19.4158,400.0
2014-10-06 11:00:00,25.01,25.03,25.0,25.0,700.0,19.4235,19.4391,19.4158,19.4158,700.0
2014-10-06 11:30:00,24.95,24.95,24.91,24.91,2000.0,19.3769,19.3769,19.3459,19.3459,2000.0
2014-10-06 12:00:00,24.93,24.95,24.91,24.95,2300.0,19.3614,19.3769,19.3459,19.3769,2300.0
2014-10-06 12:30:00,24.92,24.92,24.89,24.89,200.0,19.3536,19.3536,19.3303,19.3303,200.0
2014-10-06 13:00:00,24.9,24.96,24.9,24.96,1100.0,19.3381,19.3847,19.3381,19.3847,1100.0
2014-10-06 13:30:00,24.96,24.97,24.95,24.95,5300.0,19.3847,19.3925,19.3769,19.3769,5300.0
2014-10-06 14:00:00,24.93,25.0,24.93,25.0,2100.0,19.3614,19.4158,19.3614,19.4158,2100.0
2014-10-06 14:30:00,24.98,24.99,24.98,24.99,300.0,19.4002,19.408,19.4002,19.408,300.0
2014-10-06 15:00:00,24.97,24.97,24.95,24.95,300.0,19.3925,19.3925,19.3769,19.3769,300.0
2014-10-06 15:30:00,24.98,24.98,24.97,24.97,1300.0,19.4002,19.4002,19.3925,19.3925,1300.0
2014-10-07 09:30:00,24.92,24.92,24.77,24.77,2800.0,19.3536,19.3536,19.2371,19.2371,2800.0
2014-10-07 10:00:00,24.82,24.82,24.8,24.8,1200.0,19.276,19.276,19.2604,19.2604,1200.0
2014-10-07 10:30:00,24.86,24.87,24.86,24.87,1300.0,19.307,19.3148,19.307,19.3148,1300.0
2014-10-07 11:00:00,24.8,24.81,24.79,24.79,1700.0,19.2604,19.2682,19.2527,19.2527,1700.0
2014-10-07 11:30:00,24.79,24.79,24.79,24.79,0.0,19.2527,19.2527,19.2527,19.2527,0.0
2014-10-07 12:00:00,24.79,24.79,24.79,24.79,0.0,19.2527,19.2527,19.2527,19.2527,0.0
2014-10-07 12:30:00,24.84,24.85,24.82,24.82,1200.0,19.2915,19.2993,19.276,19.276,1200.0
2014-10-07 13:00:00,24.82,24.82,24.82,24.82,0.0,19.276,19.276,19.276,19.276,0.0
2014-10-07 13:30:00,24.85,24.85,24.81,24.81,400.0,19.2993,19.2993,19.2682,19.2682,400.0
2014-10-07 14:00:00,24.81,24.83,24.81,24.82,1800.0,19.2682,19.2837,19.2682,19.276,1800.0
2014-10-07 14:30:00,24.77,24.77,24.75,24.75,1300.0,19.2371,19.2371,19.2216,19.2216,1300.0
2014-10-07 15:00:00,24.74,24.74,24.66,24.66,600.0,19.2138,19.2138,19.1517,19.1517,600.0
2014-10-07 15:30:00,24.67,24.68,24.62,24.63,4200.0,19.1595,19.1672,19.1206,19.1284,4200.0
2014-10-08 09:30:00,24.61,24.7,24.61,24.64,5300.0,19.1129,19.1828,19.1129,19.1362,5300.0
2014-10-08 10:00:00,24.64,24.68,24.62,24.64,6600.0,19.1362,19.1672,19.1206,19.1362,6600.0
2014-10-08 10:30:00,24.65,24.65,24.58,24.58,5000.0,19.1439,19.1439,19.0896,19.0896,5000.0
2014-10-08 11:00:00,24.6,24.6,24.6,24.6,100.0,19.1051,19.1051,19.1051,19.1051,100.0
2014-10-08 11:30:00,24.67,24.67,24.66,24.66,200.0,19.1595,19.1595,19.1517,19.1517,200.0
2014-10-08 12:00:00,24.7,24.7,24.7,24.7,500.0,19.1828,19.1828,19.1828,19.1828,500.0
2014-10-08 12:30:00,24.67,24.67,24.67,24.67,1000.0,19.1595,19.1595,19.1595,19.1595,1000.0
2014-10-08 13:00:00,24.71,24.71,24.68,24.7,2700.0,19.1905,19.1905,19.1672,19.1828,2700.0
2014-10-08 13:30:00,24.79,24.79,24.77,24.77,3100.0,19.2527,19.2527,19.2371,19.2371,3100.0
2014-10-08 14:00:00,24.82,24.94,24.8,24.94,2200.0,19.276,19.3692,19.2604,19.3692,2200.0
2014-10-08 14:30:00,24.96,24.96,24.91,24.91,1900.0,19.3847,19.3847,19.3459,19.3459,1900.0
2014-10-08 15:00:00,24.95,24.96,24.95,24.96,400.0,19.3769,19.3847,19.3769,19.3847,400.0
2014-10-08 15:30:00,25.04,25.06,25.04,25.06,1300.0,19.4468,19.4624,19.4468,19.4624,1300.0
2014-10-09 09:30:00,25.03,25.23,24.93,24.97,3400.0,19.4391,19.5944,19.3614,19.3925,3400.0
2014-10-09 10:00:00,24.97,24.98,24.94,24.97,4200.0,19.3925,19.4002,19.3692,19.3925,4200.0
2014-10-09 10:30:00,24.94,24.94,24.89,24.89,1400.0,19.3692,19.3692,19.3303,19.3303,1400.0
2014-10-09 11:00:00,24.89,24.89,24.89,24.89,0.0,19.3303,19.3303,19.3303,19.3303,0.0
2014-10-09 11:30:00,24.75,24.75,24.75,24.75,100.0,19.2216,19.2216,19.2216,19.2216,100.0
2014-10-09 12:00:00,24.77,24.77,24.71,24.71,2600.0,19.2371,19.2371,19.1905,19.1905,2600.0
2014-10-09 12:30:00,24.65,24.69,24.65,24.69,700.0,19.1439,19.175,19.1439,19.175,700.0
2014-10-09 13:00:00,24.65,24.69,24.59,24.68,3000.0,19.1439,19.175,19.0973,19.1672,3000.0
2014-10-09 13:30:00,24.69,24.73,24.67,24.72,1100.0,19.175,19.2061,19.1595,19.1983,1100.0
2014-10-09 14:00:00,24.64,24.64,24.61,24.61,300.0,19.1362,19.1362,19.1129,19.1129,300.0
2014-10-09 14:30:00,24.61,24.64,24.6,24.61,5600.0,19.1129,19.1362,19.1051,19.1129,5600.0
2014-10-09 15:00:00,24.61,24.64,24.57,24.62,7400.0,19.1129,19.1362,19.0818,19.1206,7400.0
2014-10-09 15:30:00,24.67,24.67,24.58,24.58,20000.0,19.1595,19.1595,19.0896,19.0896,20000.0
2014-10-10 09:30:00,24.64,24.69,24.56,24.65,12200.0,19.1362,19.175,19.074,19.1439,12200.0
2014-10-10 10:00:00,24.6,24.6,24.49,24.49,5300.0,19.1051,19.1051,19.0197,19.0197,5300.0
2014-10-10 10:30:00,24.49,24.54,24.49,24.54,400.0,19.0197,19.0585,19.0197,19.0585,400.0
2014-10-10 11:00:00,24.57,24.6,24.47,24.5,9600.0,19.0818,19.1051,19.0041,19.0274,9600.0
2014-10-10 11:30:00,24.5,24.56,24.48,24.53,1000.0,19.0274,19.074,19.0119,19.0507,1000.0
2014-10-10 12:00:00,24.56,24.62,24.56,24.6,5700.0,19.074,19.1206,19.074,19.1051,5700.0
2014-10-10 12:30:00,24.67,24.67,24.61,24.62,4300.0,19.1595,19.1595,19.1129,19.1206,4300.0
2014-10-10 13:00:00,24.61,24.61,24.55,24.55,3400.0,19.1129,19.1129,19.0663,19.0663,3400.0
2014-10-10 13:30:00,24.58,24.61,24.58,24.58,700.0,19.0896,19.1129,19.0896,19.0896,700.0
2014-10-10 14:00:00,24.59,24.59,24.56,24.56,200.0,19.0973,19.0973,19.074,19.074,200.0
2014-10-10 14:30:00,24.56,24.56,24.52,24.52,9600.0,19.074,19.074,19.043,19.043,9600.0
2014-10-10 15:00:00,24.52,24.52,24.47,24.47,1600.0,19.043,19.043,19.0041,19.0041,1600.0
2014-10-10 15:30:00,24.46,24.47,24.39,24.39,1400.0,18.9964,19.0041,18.942,18.942,1400.0
2014-10-13 09:30:00,24.42,24.44,24.3,24.3,11700.0,18.9653,18.9809,18.8721,18.8721,11700.0
2014-10-13 10:00:00,24.35,24.35,24.35,24.35,100.0,18.911,18.911,18.911,18.911,100.0
2014-10-13 10:30:00,24.25,24.32,24.25,24.32,900.0,18.8333,18.8877,18.8333,18.8877,900.0
2014-10-13 11:00:00,24.34,24.34,24.34,24.34,200.0,18.9032,18.9032,18.9032,18.9032,200.0
2014-10-13 11:30:00,24.34,24.34,24.34,24.34,0.0,18.9032,18.9032,18.9032,18.9032,0.0
2014-10-13 12:00:00,24.3,24.34,24.3,24.34,3700.0,18.8721,18.9032,18.8721,18.9032,3700.0
2014-10-13 12:30:00,24.44,24.44,24.41,24.41,600.0,18.9809,18.9809,18.9576,18.9576,600.0
2014-10-13 13:00:00,24.41,24.43,24.39,24.39,3000.0,18.9576,18.9731,18.942,18.942,3000.0
2014-10-13 13:30:00,24.42,24.42,24.35,24.35,900.0,18.9653,18.9653,18.911,18.911,900.0
2014-10-13 14:00:00,24.35,24.35,24.35,24.35,0.0,18.911,18.911,18.911,18.911,0.0
2014-10-13 14:30:00,24.35,24.35,24.35,24.35,0.0,18.911,18.911,18.911,18.911,0.0
2014-10-13 15:00:00,24.3,24.3,24.25,24.25,2300.0,18.8721,18.8721,18.8333,18.8333,2300.0
2014-10-13 15:30:00,24.21,24.21,24.01,24.02,5700.0,18.8022,18.8022,18.6469,18.6547,5700.0
2014-10-14 09:30:00,24.15,24.18,24.1,24.1,3600.0,18.7556,18.7789,18.7168,18.7168,3600.0
2014-10-14 10:00:00,24.09,24.16,24.08,24.12,2400.0,18.709,18.7634,18.7013,18.7323,2400.0
2014-10-14 10:30:00,24.12,24.18,24.1,24.18,2300.0,18.7323,18.7789,18.7168,18.7789,2300.0
2014-10-14 11:00:00,24.18,24.23,24.18,24.21,1200.0,18.7789,18.8178,18.7789,18.8022,1200.0
2014-10-14 11:30:00,24.2,24.23,24.2,24.23,400.0,18.7945,18.8178,18.7945,18.8178,400.0
2014-10-14 12:00:00,24.27,24.27,24.24,24.24,300.0,18.8488,18.8488,18.8255,18.8255,300.0
2014-10-14 12:30:00,24.2,24.24,24.2,24.24,5800.0,18.7945,18.8255,18.7945,18.8255,5800.0
2014-10-14 13:00:00,24.24,24.24,24.21,24.21,700.0,18.8255,18.8255,18.8022,18.8022,700.0
2014-10-14 13:30:00,24.19,24.2,24.17,24.2,600.0,18.7867,18.7945,18.7712,18.7945,600.0
2014-10-14 14:00:00,24.22,24.22,24.15,24.16,9000.0,18.81,18.81,18.7556,18.7634,9000.0
2014-10-14 14:30:00,24.14,24.15,24.14,24.14,1100.0,18.7479,18.7556,18.7479,18.7479,1100.0
2014-10-14 15:00:00,24.1,24.11,24.04,24.08,10800.0,18.7168,18.7246,18.6702,18.7013,10800.0
2014-10-14 15:30:00,24.05,24.13,24.05,24.08,2700.0,18.678,18.7401,18.678,18.7013,2700.0
2014-10-15 09:30:00,23.9,23.93,23.68,23.86,12800.0,18.5615,18.5848,18.3906,18.5304,12800.0
2014-10-15 10:00:00,23.91,23.93,23.85,23.85,3200.0,18.5692,18.5848,18.5226,18.5226,3200.0
2014-10-15 10:30:00,23.85,23.85,23.76,23.84,2100.0,18.5226,18.5226,18.4527,18.5149,2100.0
2014-10-15 11:00:00,23.8,23.9,23.8,23.8,4100.0,18.4838,18.5615,18.4838,18.4838,4100.0
2014-10-15 11:30:00,23.73,23.78,23.7,23.77,23000.0,18.4294,18.4683,18.4061,18.4605,23000.0
2014-10-15 12:00:00,23.76,23.77,23.65,23.69,19300.0,18.4527,18.4605,18.3673,18.3984,19300.0
2014-10-15 12:30:00,23.67,23.67,23.59,23.59,1900.0,18.3828,18.3828,18.3207,18.3207,1900.0
2014-10-15 13:00:00,23.6,23.62,23.47,23.47,2900.0,18.3285,18.344,18.2275,18.2275,2900.0
2014-10-15 13:30:00,23.5,23.61,23.5,23.61,7800.0,18.2508,18.3362,18.2508,18.3362,7800.0
2014-10-15 14:00:00,23.57,23.68,23.54,23.58,12900.0,18.3052,18.3906,18.2819,18.3129,12900.0
2014-10-15 14:30:00,23.61,23.75,23.61,23.73,8400.0,18.3362,18.445,18.3362,18.4294,8400.0
2014-10-15 15:00:00,23.72,23.83,23.68,23.82,7000.0,18.4217,18.5071,18.3906,18.4993,7000.0
2014-10-15 15:30:00,23.87,23.97,23.83,23.91,9700.0,18.5382,18.6158,18.5071,18.5692,9700.0
2014-10-16 09:30:00,23.78,23.9,23.51,23.73,7500.0,18.4683,18.5615,18.2586,18.4294,7500.0
2014-10-16 10:00:00,23.74,23.85,23.63,23.74,3000.0,18.4372,18.5226,18.3518,18.4372,3000.0
2014-10-16 10:30:00,23.78,23.89,23.78,23.86,2300.0,18.4683,18.5537,18.4683,18.5304,2300.0
2014-10-16 11:00:00,23.85,23.92,23.79,23.91,2600.0,18.5226,18.577,18.476,18.5692,2600.0
2014-10-16 11:30:00,23.93,23.93,23.83,23.83,1000.0,18.5848,18.5848,18.5071,18.5071,1000.0
2014-10-16 12:00:00,23.81,23.86,23.8,23.86,1100.0,18.4916,18.5304,18.4838,18.5304,1100.0
2014-10-16 12:30:00,23.84,23.84,23.83,23.83,300.0,18.5149,18.5149,18.5071,18.5071,300.0
2014-10-16 13:00:00,23.94,24.0,23.94,23.99,2200.0,18.5925,18.6391,18.5925,18.6314,2200.0
2014-10-16 13:30:00,24.03,24.03,23.94,23.94,2000.0,18.6624,18.6624,18.5925,18.5925,2000.0
2014-10-16 14:00:00,23.97,23.97,23.92,23.94,3700.0,18.6158,18.6158,18.577,18.5925,3700.0
2014-10-16 14:30:00,23.94,23.94,23.93,23.93,3400.0,18.5925,18.5925,18.5848,18.5848,3400.0
2014-10-16 15:00:00,23.85,23.94,23.81,23.89,1300.0,18.5226,18.5925,18.4916,18.5537,1300.0
2014-10-16 15:30:00,23.95,23.96,23.88,23.9,4600.0,18.6003,18.6081,18.5459,18.5615,4600.0
2014-10-17 09:30:00,24.11,24.11,24.07,24.1,2500.0,18.7246,18.7246,18.6935,18.7168,2500.0
2014-10-17 10:00:00,24.07,24.19,24.04,24.17,12800.0,18.6935,18.7867,18.6702,18.7712,12800.0
2014-10-17 10:30:00,24.2,24.2,24.17,24.2,7700.0,18.7945,18.7945,18.7712,18.7945,7700.0
2014-10-17 11:00:00,24.2,24.25,24.2,24.25,1800.0,18.7945,18.8333,18.7945,18.8333,1800.0
2014-10-17 11:30:00,24.23,24.28,24.23,24.25,2600.0,18.8178,18.8566,18.8178,18.8333,2600.0
2014-10-17 12:00:00,24.26,24.27,24.22,24.22,1700.0,18.8411,18.8488,18.81,18.81,1700.0
2014-10-17 12:30:00,24.23,24.23,24.22,24.22,800.0,18.8178,18.8178,18.81,18.81,800.0
2014-10-17 13:00:00,24.22,24.22,24.19,24.2,7100.0,18.81,18.81,18.7867,18.7945,7100.0
2014-10-17 13:30:00,24.17,24.19,24.17,24.18,1700.0,18.7712,18.7867,18.7712,18.7789,1700.0
2014-10-17 14:00:00,24.15,24.15,24.12,24.12,6400.0,18.7556,18.7556,18.7323,18.7323,6400.0
2014-10-17 14:30:00,24.14,24.19,24.13,24.16,1700.0,18.7479,18.7867,18.7401,18.7634,1700.0
2014-10-17 15:00:00,24.15,24.22,24.15,24.22,1600.0,18.7556,18.81,18.7556,18.81,1600.0
2014-10-17 15:30:00,24.23,24.28,24.21,24.23,5900.0,18.8178,18.8566,18.8022,18.8178,5900.0
2014-10-20 09:30:00,24.1,24.18,24.1,24.15,7800.0,18.7168,18.7789,18.7168,18.7556,7800.0
2014-10-20 10:00:00,24.2,24.24,24.14,24.24,2000.0,18.7945,18.8255,18.7479,18.8255,2000.0
2014-10-20 10:30:00,24.23,24.23,24.23,24.23,1000.0,18.8178,18.8178,18.8178,18.8178,1000.0
2014-10-20 11:00:00,24.25,24.27,24.22,24.27,6700.0,18.8333,18.8488,18.81,18.8488,6700.0
2014-10-20 11:30:00,24.25,24.25,24.24,24.24,700.0,18.8333,18.8333,18.8255,18.8255,700.0
2014-10-20 12:00:00,24.25,24.25,24.24,24.24,900.0,18.8333,18.8333,18.8255,18.8255,900.0
2014-10-20 12:30:00,24.25,24.25,24.22,24.23,1400.0,18.8333,18.8333,18.81,18.8178,1400.0
2014-10-20 13:00:00,24.23,24.25,24.22,24.23,2600.0,18.8178,18.8333,18.81,18.8178,2600.0
2014-10-20 13:30:00,24.29,24.29,24.29,24.29,300.0,18.8644,18.8644,18.8644,18.8644,300.0
2014-10-20 14:00:00,24.29,24.29,24.27,24.27,3400.0,18.8644,18.8644,18.8488,18.8488,3400.0
2014-10-20 14:30:00,24.32,24.33,24.31,24.32,1200.0,18.8877,18.8954,18.8799,18.8877,1200.0
2014-10-20 15:00:00,24.34,24.36,24.29,24.29,16400.0,18.9032,18.9187,18.8644,18.8644,16400.0
2014-10-20 15:30:00,24.32,24.38,24.32,24.37,19600.0,18.8877,18.9343,18.8877,18.9265,19600.0
2014-10-21 09:30:00,24.52,24.62,24.46,24.62,11500.0,19.043,19.1206,18.9964,19.1206,11500.0
2014-10-21 10:00:00,24.5,24.54,24.47,24.54,6600.0,19.0274,19.0585,19.0041,19.0585,6600.0
2014-10-21 10:30:00,24.55,24.57,24.55,24.55,600.0,19.0663,19.0818,19.0663,19.0663,600.0
2014-10-21 11:00:00,24.6,24.6,24.6,24.6,500.0,19.1051,19.1051,19.1051,19.1051,500.0
2014-10-21 11:30:00,24.66,24.67,24.63,24.66,5400.0,19.1517,19.1595,19.1284,19.1517,5400.0
2014-10-21 12:00:00,24.67,24.68,24.65,24.68,7800.0,19.1595,19.1672,19.1439,19.1672,7800.0
2014-10-21 12:30:00,24.67,24.68,24.65,24.65,4600.0,19.1595,19.1672,19.1439,19.1439,4600.0
2014-10-21 13:00:00,24.64,24.64,24.61,24.61,3700.0,19.1362,19.1362,19.1129,19.1129,3700.0
2014-10-21 13:30:00,24.68,24.68,24.68,24.68,1700.0,19.1672,19.1672,19.1672,19.1672,1700.0
2014-10-21 14:00:00,24.69,24.69,24.67,24.67,2200.0,19.175,19.175,19.1595,19.1595,2200.0
2014-10-21 14:30:00,24.69,24.69,24.67,24.67,1600.0,19.175,19.175,19.1595,19.1595,1600.0
2014-10-21 15:00:00,24.69,24.71,24.69,24.71,1400.0,19.175,19.1905,19.175,19.1905,1400.0
2014-10-21 15:30:00,24.71,24.72,24.7,24.72,17000.0,19.1905,19.1983,19.1828,19.1983,17000.0
2014-10-22 09:30:00,24.75,24.81,24.75,24.81,1800.0,19.2216,19.2682,19.2216,19.2682,1800.0
2014-10-22 10:00:00,24.82,24.82,24.77,24.8,3000.0,19.276,19.276,19.2371,19.2604,3000.0
2014-10-22 10:30:00,24.79,24.8,24.79,24.8,300.0,19.2527,19.2604,19.2527,19.2604,300.0
2014-10-22 11:00:00,24.81,24.85,24.81,24.84,700.0,19.2682,19.2993,19.2682,19.2915,700.0
2014-10-22 11:30:00,24.84,24.84,24.83,24.83,200.0,19.2915,19.2915,19.2837,19.2837,200.0
2014-10-22 12:00:00,24.8,24.8,24.8,24.8,100.0,19.2604,19.2604,19.2604,19.2604,100.0
2014-10-22 12:30:00,24.77,24.77,24.72,24.72,1100.0,19.2371,19.2371,19.1983,19.1983,1100.0
2014-10-22 13:00:00,24.71,24.71,24.71,24.71,300.0,19.1905,19.1905,19.1905,19.1905,300.0
2014-10-22 13:30:00,24.68,24.68,24.68,24.68,300.0,19.1672,19.1672,19.1672,19.1672,300.0
2014-10-22 14:00:00,24.67,24.67,24.67,24.67,1100.0,19.1595,19.1595,19.1595,19.1595,1100.0
2014-10-22 14:30:00,24.65,24.7,24.64,24.7,4400.0,19.1439,19.1828,19.1362,19.1828,4400.0
2014-10-22 15:00:00,24.72,24.72,24.66,24.69,2400.0,19.1983,19.1983,19.1517,19.175,2400.0
2014-10-22 15:30:00,24.68,24.68,24.59,24.59,5500.0,19.1672,19.1672,19.0973,19.0973,5500.0
2014-10-23 09:30:00,24.91,25.0,24.83,24.84,3200.0,19.3459,19.4158,19.2837,19.2915,3200.0
2014-10-23 10:00:00,24.9,24.92,24.9,24.9,1600.0,19.3381,19.3536,19.3381,19.3381,1600.0
2014-10-23 10:30:00,24.89,24.9,24.86,24.9,6900.0,19.3303,19.3381,19.307,19.3381,6900.0
2014-10-23 11:00:00,24.95,24.95,24.94,24.94,2200.0,19.3769,19.3769,19.3692,19.3692,2200.0
2014-10-23 11:30:00,24.92,24.93,24.92,24.93,1000.0,19.3536,19.3614,19.3536,19.3614,1000.0
2014-10-23 12:00:00,24.92,24.93,24.92,24.93,300.0,19.3536,19.3614,19.3536,19.3614,300.0
2014-10-23 12:30:00,24.92,24.92,24.91,24.91,600.0,19.3536,19.3536,19.3459,19.3459,600.0
2014-10-23 13:00:00,24.93,24.93,24.91,24.92,600.0,19.3614,19.3614,19.3459,19.3536,600.0
2014-10-23 13:30:00,24.97,24.97,24.97,24.97,500.0,19.3925,19.3925,19.3925,19.3925,500.0
2014-10-23 14:00:00,24.98,24.98,24.98,24.98,200.0,19.4002,19.4002,19.4002,19.4002,200.0
2014-10-23 14:30:00,25.01,25.01,24.9,24.94,700.0,19.4235,19.4235,19.3381,19.3692,700.0
2014-10-23 15:00:00,24.91,24.91,24.89,24.9,8700.0,19.3459,19.3459,19.3303,19.3381,8700.0
2014-10-23 15:30:00,24.91,24.92,24.87,24.87,75300.0,19.3459,19.3536,19.3148,19.3148,75300.0
2014-10-24 09:30:00,25.01,25.01,24.9,24.9,7000.0,19.4235,19.4235,19.3381,19.3381,7000.0
2014-10-24 10:00:00,24.9,24.93,24.87,24.9,2400.0,19.3381,19.3614,19.3148,19.3381,2400.0
2014-10-24 10:30:00,24.97,24.97,24.97,24.97,1200.0,19.3925,19.3925,19.3925,19.3925,1200.0
2014-10-24 11:00:00,25.0,25.0,25.0,25.0,800.0,19.4158,19.4158,19.4158,19.4158,800.0
2014-10-24 11:30:00,25.05,25.05,25.05,25.05,500.0,19.4546,19.4546,19.4546,19.4546,500.0
2014-10-24 12:00:00,25.04,25.05,25.04,25.05,1600.0,19.4468,19.4546,19.4468,19.4546,1600.0
2014-10-24 12:30:00,25.05,25.05,25.01,25.01,3600.0,19.4546,19.4546,19.4235,19.4235,3600.0
2014-10-24 13:00:00,25.02,25.02,24.98,24.98,5100.0,19.4313,19.4313,19.4002,19.4002,5100.0
2014-10-24 13:30:00,25.01,25.03,25.01,25.02,2700.0,19.4235,19.4391,19.4235,19.4313,2700.0
2014-10-24 14:00:00,25.03,25.04,25.0,25.04,1700.0,19.4391,19.4468,19.4158,19.4468,1700.0
2014-10-24 14:30:00,25.03,25.06,25.03,25.05,1200.0,19.4391,19.4624,19.4391,19.4546,1200.0
2014-10-24 15:00:00,25.04,25.04,25.03,25.03,1400.0,19.4468,19.4468,19.4391,19.4391,1400.0
2014-10-24 15:30:00,25.05,25.09,25.05,25.09,2200.0,19.4546,19.4857,19.4546,19.4857,2200.0
2014-10-27 09:30:00,25.95,25.95,24.93,24.93,9000.0,20.1536,20.1536,19.3614,19.3614,9000.0
2014-10-27 10:00:00,24.96,24.96,24.96,24.96,200.0,19.3847,19.3847,19.3847,19.3847,200.0
2014-10-27 10:30:00,24.96,24.96,24.96,24.96,0.0,19.3847,19.3847,19.3847,19.3847,0.0
2014-10-27 11:00:00,24.96,24.96,24.96,24.96,0.0,19.3847,19.3847,19.3847,19.3847,0.0
2014-10-27 11:30:00,25.08,25.08,25.01,25.01,2600.0,19.4779,19.4779,19.4235,19.4235,2600.0
2014-10-27 12:00:00,25.04,25.05,25.03,25.03,2700.0,19.4468,19.4546,19.4391,19.4391,2700.0
2014-10-27 12:30:00,25.02,25.02,25.0,25.0,1300.0,19.4313,19.4313,19.4158,19.4158,1300.0
2014-10-27 13:00:00,25.06,25.06,25.06,25.06,200.0,19.4624,19.4624,19.4624,19.4624,200.0
2014-10-27 13:30:00,25.05,25.05,25.05,25.05,100.0,19.4546,19.4546,19.4546,19.4546,100.0
2014-10-27 14:00:00,25.05,25.06,25.05,25.06,2300.0,19.4546,19.4624,19.4546,19.4624,2300.0
2014-10-27 14:30:00,25.04,25.05,25.03,25.03,5400.0,19.4468,19.4546,19.4391,19.4391,5400.0
2014-10-27 15:00:00,25.03,25.03,25.03,25.03,0.0,19.4391,19.4391,19.4391,19.4391,0.0
2014-10-27 15:30:00,25.05,25.07,25.05,25.06,5000.0,19.4546,19.4701,19.4546,19.4624,5000.0
2014-10-28 09:30:00,25.22,25.25,25.14,25.18,9300.0,19.5866,19.6099,19.5245,19.5556,9300.0
2014-10-28 10:00:00,25.18,25.19,25.14,25.15,3800.0,19.5556,19.5633,19.5245,19.5323,3800.0
2014-10-28 10:30:00,25.15,25.18,25.14,25.18,4000.0,19.5323,19.5556,19.5245,19.5556,4000.0
2014-10-28 11:00:00,25.17,25.2,25.17,25.2,5300.0,19.5478,19.5711,19.5478,19.5711,5300.0
2014-10-28 11:30:00,25.19,25.19,25.16,25.16,3500.0,19.5633,19.5633,19.54,19.54,3500.0
2014-10-28 12:00:00,25.18,25.19,25.14,25.19,12500.0,19.5556,19.5633,19.5245,19.5633,12500.0
2014-10-28 12:30:00,25.17,25.17,25.15,25.15,1300.0,19.5478,19.5478,19.5323,19.5323,1300.0
2014-10-28 13:00:00,25.17,25.19,25.17,25.19,5400.0,19.5478,19.5633,19.5478,19.5633,5400.0
2014-10-28 13:30:00,25.18,25.21,25.18,25.21,1200.0,19.5556,19.5789,19.5556,19.5789,1200.0
2014-10-28 14:00:00,25.21,25.21,25.21,25.21,0.0,19.5789,19.5789,19.5789,19.5789,0.0
2014-10-28 14:30:00,25.21,25.21,25.21,25.21,0.0,19.5789,19.5789,19.5789,19.5789,0.0
2014-10-28 15:00:00,25.27,25.29,25.25,25.28,2800.0,19.6255,19.641,19.6099,19.6332,2800.0
2014-10-28 15:30:00,25.3,25.33,25.28,25.3,4800.0,19.6488,19.6721,19.6332,19.6488,4800.0
2014-10-29 09:30:00,25.42,25.42,25.36,25.4,17600.0,19.7419,19.7419,19.6954,19.7264,17600.0
2014-10-29 10:00:00,25.41,25.41,25.36,25.36,500.0,19.7342,19.7342,19.6954,19.6954,500.0
2014-10-29 10:30:00,25.37,25.37,25.33,25.33,2600.0,19.7031,19.7031,19.6721,19.6721,2600.0
2014-10-29 11:00:00,25.34,25.37,25.34,25.37,1600.0,19.6798,19.7031,19.6798,19.7031,1600.0
2014-10-29 11:30:00,25.34,25.37,25.34,25.34,1800.0,19.6798,19.7031,19.6798,19.6798,1800.0
2014-10-29 12:00:00,25.33,25.33,25.3,25.32,3400.0,19.6721,19.6721,19.6488,19.6643,3400.0
2014-10-29 12:30:00,25.31,25.31,25.29,25.29,200.0,19.6565,19.6565,19.641,19.641,200.0
2014-10-29 13:00:00,25.29,25.29,25.29,25.29,0.0,19.641,19.641,19.641,19.641,0.0
2014-10-29 13:30:00,25.31,25.31,25.27,25.27,1000.0,19.6565,19.6565,19.6255,19.6255,1000.0
2014-10-29 14:00:00,25.27,25.28,25.15,25.22,2600.0,19.6255,19.6332,19.5323,19.5866,2600.0
2014-10-29 14:30:00,25.2,25.21,25.2,25.2,2300.0,19.5711,19.5789,19.5711,19.5711,2300.0
2014-10-29 15:00:00,25.22,25.24,25.15,25.24,2500.0,19.5866,19.6022,19.5323,19.6022,2500.0
2014-10-29 15:30:00,25.31,25.33,25.27,25.3,1600.0,19.6565,19.6721,19.6255,19.6488,1600.0
2014-10-30 09:30:00,25.29,25.29,25.26,25.26,4500.0,19.641,19.641,19.6177,19.6177,4500.0
2014-10-30 10:00:00,25.26,25.26,25.26,25.26,0.0,19.6177,19.6177,19.6177,19.6177,0.0
2014-10-30 10:30:00,25.32,25.32,25.27,25.27,8300.0,19.6643,19.6643,19.6255,19.6255,8300.0
2014-10-30 11:00:00,25.32,25.34,25.31,25.34,3400.0,19.6643,19.6798,19.6565,19.6798,3400.0
2014-10-30 11:30:00,25.35,25.38,25.33,25.37,2500.0,19.6876,19.7109,19.6721,19.7031,2500.0
2014-10-30 12:00:00,25.37,25.37,25.37,25.37,400.0,19.7031,19.7031,19.7031,19.7031,400.0
2014-10-30 12:30:00,25.37,25.37,25.37,25.37,0.0,19.7031,19.7031,19.7031,19.7031,0.0
2014-10-30 13:00:00,25.42,25.46,25.38,25.44,51900.0,19.7419,19.773,19.7109,19.7575,51900.0
2014-10-30 13:30:00,25.62,25.62,25.47,25.52,3700.0,19.8973,19.8973,19.7808,19.8196,3700.0
2014-10-30 14:00:00,25.52,25.53,25.46,25.46,4800.0,19.8196,19.8274,19.773,19.773,4800.0
2014-10-30 14:30:00,25.47,25.49,25.38,25.38,3000.0,19.7808,19.7963,19.7109,19.7109,3000.0
2014-10-30 15:00:00,25.42,25.42,25.39,25.39,500.0,19.7419,19.7419,19.7187,19.7187,500.0
2014-10-30 15:30:00,25.43,25.44,25.43,25.44,2600.0,19.7497,19.7575,19.7497,19.7575,2600.0
2014-10-31 09:30:00,25.84,25.85,25.57,25.67,4100.0,20.0681,20.0759,19.8584,19.9361,4100.0
2014-10-31 10:00:00,25.66,25.68,25.64,25.68,1000.0,19.9283,19.9439,19.9128,19.9439,1000.0
2014-10-31 10:30:00,25.69,25.71,25.68,25.69,3500.0,19.9516,19.9672,19.9439,19.9516,3500.0
2014-10-31 11:00:00,25.71,25.72,25.69,25.72,1000.0,19.9672,19.9749,19.9516,19.9749,1000.0
2014-10-31 11:30:00,25.68,25.71,25.68,25.71,1700.0,19.9439,19.9672,19.9439,19.9672,1700.0
2014-10-31 12:00:00,25.68,25.68,25.66,25.66,300.0,19.9439,19.9439,19.9283,19.9283,300.0
2014-10-31 12:30:00,25.66,25.68,25.66,25.68,4300.0,19.9283,19.9439,19.9283,19.9439,4300.0
2014-10-31 13:00:00,25.68,25.68,25.68,25.68,0.0,19.9439,19.9439,19.9439,19.9439,0.0
2014-10-31 13:30:00,25.67,25.67,25.67,25.67,500.0,19.9361,19.9361,19.9361,19.9361,500.0
2014-10-31 14:00:00,25.67,25.7,25.67,25.69,2700.0,19.9361,19.9594,19.9361,19.9516,2700.0
2014-10-31 14:30:00,25.68,25.68,25.66,25.66,500.0,19.9439,19.9439,19.9283,19.9283,500.0
2014-10-31 15:00:00,25.66,25.7,25.65,25.68,6400.0,19.9283,19.9594,19.9206,19.9439,6400.0
2014-10-31 15:30:00,25.68,25.74,25.68,25.74,8800.0,19.9439,19.9905,19.9439,19.9905,8800.0
2014-11-03 09:30:00,25.85,25.85,25.68,25.69,13500.0,20.0759,20.0759,19.9439,19.9516,13500.0
2014-11-03 10:00:00,25.7,25.7,25.65,25.65,2100.0,19.9594,19.9594,19.9206,19.9206,2100.0
2014-11-03 10:30:00,25.68,25.68,25.66,25.66,1300.0,19.9439,19.9439,19.9283,19.9283,1300.0
2014-11-03 11:00:00,25.62,25.68,25.62,25.68,2700.0,19.8973,19.9439,19.8973,19.9439,2700.0
2014-11-03 11:30:00,25.68,25.68,25.67,25.68,1100.0,19.9439,19.9439,19.9361,19.9439,1100.0
2014-11-03 12:00:00,25.7,25.71,25.66,25.66,600.0,19.9594,19.9672,19.9283,19.9283,600.0
2014-11-03 12:30:00,25.66,25.66,25.66,25.66,0.0,19.9283,19.9283,19.9283,19.9283,0.0
2014-11-03 13:00:00,25.72,25.72,25.71,25.72,800.0,19.9749,19.9749,19.9672,19.9749,800.0
2014-11-03 13:30:00,25.72,25.72,25.72,25.72,300.0,19.9749,19.9749,19.9749,19.9749,300.0
2014-11-03 14:00:00,25.7,25.7,25.7,25.7,300.0,19.9594,19.9594,19.9594,19.9594,300.0
2014-11-03 14:30:00,25.68,25.7,25.68,25.68,5500.0,19.9439,19.9594,19.9439,19.9439,5500.0
2014-11-03 15:00:00,25.68,25.69,25.65,25.65,10100.0,19.9439,19.9516,19.9206,19.9206,10100.0
2014-11-03 15:30:00,25.62,25.67,25.62,25.67,11100.0,19.8973,19.9361,19.8973,19.9361,11100.0
2014-11-04 09:30:00,25.72,25.72,25.65,25.65,4000.0,19.9749,19.9749,19.9206,19.9206,4000.0
2014-11-04 10:00:00,25.69,25.69,25.65,25.65,700.0,19.9516,19.9516,19.9206,19.9206,700.0
2014-11-04 10:30:00,25.6,25.6,25.55,25.55,2000.0,19.8817,19.8817,19.8429,19.8429,2000.0
2014-11-04 11:00:00,25.53,25.53,25.53,25.53,100.0,19.8274,19.8274,19.8274,19.8274,100.0
2014-11-04 11:30:00,25.53,25.53,25.53,25.53,0.0,19.8274,19.8274,19.8274,19.8274,0.0
2014-11-04 12:00:00,25.62,25.64,25.61,25.64,900.0,19.8973,19.9128,19.8895,19.9128,900.0
2014-11-04 12:30:00,25.62,25.68,25.62,25.66,1400.0,19.8973,19.9439,19.8973,19.9283,1400.0
2014-11-04 13:00:00,25.63,25.64,25.59,25.59,1800.0,19.905,19.9128,19.874,19.874,1800.0
2014-11-04 13:30:00,25.6,25.67,25.6,25.67,1100.0,19.8817,19.9361,19.8817,19.9361,1100.0
2014-11-04 14:00:00,25.65,25.67,25.65,25.66,5900.0,19.9206,19.9361,19.9206,19.9283,5900.0
2014-11-04 14:30:00,25.64,25.65,25.62,25.65,2200.0,19.9128,19.9206,19.8973,19.9206,2200.0
2014-11-04 15:00:00,25.67,25.67,25.67,25.67,400.0,19.9361,19.9361,19.9361,19.9361,400.0
2014-11-04 15:30:00,25.64,25.65,25.63,25.64,2700.0,19.9128,19.9206,19.905,19.9128,2700.0
2014-11-05 09:30:00,25.86,25.86,25.75,25.76,14400.0,20.0837,20.0837,19.9982,20.006,14400.0
2014-11-05 10:00:00,25.78,25.78,25.73,25.73,2600.0,20.0215,20.0215,19.9827,19.9827,2600.0
2014-11-05 10:30:00,25.72,25.72,25.68,25.72,1300.0,19.9749,19.9749,19.9439,19.9749,1300.0
2014-11-05 11:00:00,25.74,25.77,25.74,25.75,2200.0,19.9905,20.0138,19.9905,19.9982,2200.0
2014-11-05 11:30:00,25.75,25.77,25.74,25.76,16200.0,19.9982,20.0138,19.9905,20.006,16200.0
2014-11-05 12:00:00,25.77,25.8,25.75,25.75,8900.0,20.0138,20.0371,19.9982,19.9982,8900.0
2014-11-05 12:30:00,25.76,25.8,25.76,25.8,8100.0,20.006,20.0371,20.006,20.0371,8100.0
2014-11-05 13:00:00,25.78,25.81,25.78,25.78,600.0,20.0215,20.0448,20.0215,20.0215,600.0
2014-11-05 13:30:00,25.77,25.78,25.72,25.74,7700.0,20.0138,20.0215,19.9749,19.9905,7700.0
2014-11-05 14:00:00,25.75,25.8,25.75,25.79,21500.0,19.9982,20.0371,19.9982,20.0293,21500.0
2014-11-05 14:30:00,25.79,25.81,25.77,25.8,9700.0,20.0293,20.0448,20.0138,20.0371,9700.0
2014-11-05 15:00:00,25.83,25.83,25.8,25.81,800.0,20.0604,20.0604,20.0371,20.0448,800.0
2014-11-05 15:30:00,25.81,25.85,25.79,25.84,7500.0,20.0448,20.0759,20.0293,20.0681,7500.0
2014-11-06 09:30:00,25.88,25.88,25.77,25.77,7800.0,20.0992,20.0992,20.0138,20.0138,7800.0
2014-11-06 10:00:00,25.77,25.77,25.7,25.75,1500.0,20.0138,20.0138,19.9594,19.9982,1500.0
2014-11-06 10:30:00,25.76,25.8,25.73,25.8,1300.0,20.006,20.0371,19.9827,20.0371,1300.0
2014-11-06 11:00:00,25.81,25.84,25.79,25.84,3300.0,20.0448,20.0681,20.0293,20.0681,3300.0
2014-11-06 11:30:00,25.84,25.85,25.83,25.83,1000.0,20.0681,20.0759,20.0604,20.0604,1000.0
2014-11-06 12:00:00,25.83,25.84,25.82,25.84,3000.0,20.0604,20.0681,20.0526,20.0681,3000.0
2014-11-06 12:30:00,25.84,25.84,25.84,25.84,100.0,20.0681,20.0681,20.0681,20.0681,100.0
2014-11-06 13:00:00,25.85,25.86,25.85,25.86,35500.0,20.0759,20.0837,20.0759,20.0837,35500.0
2014-11-06 13:30:00,25.85,25.88,25.85,25.86,17100.0,20.0759,20.0992,20.0759,20.0837,17100.0
2014-11-06 14:00:00,25.84,25.88,25.84,25.86,5000.0,20.0681,20.0992,20.0681,20.0837,5000.0
2014-11-06 14:30:00,25.87,25.88,25.85,25.88,7300.0,20.0914,20.0992,20.0759,20.0992,7300.0
2014-11-06 15:00:00,25.88,25.88,25.87,25.87,3600.0,20.0992,20.0992,20.0914,20.0914,3600.0
2014-11-06 15:30:00,25.89,25.9,25.88,25.9,7200.0,20.107,20.1147,20.0992,20.1147,7200.0
2014-11-07 09:30:00,25.94,25.94,25.85,25.85,2100.0,20.1458,20.1458,20.0759,20.0759,2100.0
2014-11-07 10:00:00,25.85,25.88,25.83,25.85,1300.0,20.0759,20.0992,20.0604,20.0759,1300.0
2014-11-07 10:30:00,25.82,25.91,25.82,25.91,4800.0,20.0526,20.1225,20.0526,20.1225,4800.0
2014-11-07 11:00:00,25.9,25.92,25.9,25.91,5100.0,20.1147,20.1303,20.1147,20.1225,5100.0
2014-11-07 11:30:00,25.93,25.94,25.92,25.92,2400.0,20.138,20.1458,20.1303,20.1303,2400.0
2014-11-07 12:00:00,25.9,25.9,25.9,25.9,100.0,20.1147,20.1147,20.1147,20.1147,100.0
2014-11-07 12:30:00,25.92,25.94,25.9,25.9,3700.0,20.1303,20.1458,20.1147,20.1147,3700.0
2014-11-07 13:00:00,25.93,25.93,25.92,25.93,1500.0,20.138,20.138,20.1303,20.138,1500.0
2014-11-07 13:30:00,25.93,25.94,25.93,25.94,2600.0,20.138,20.1458,20.138,20.1458,2600.0
2014-11-07 14:00:00,25.92,25.94,25.92,25.94,2400.0,20.1303,20.1458,20.1303,20.1458,2400.0
2014-11-07 14:30:00,25.9,25.93,25.87,25.87,4800.0,20.1147,20.138,20.0914,20.0914,4800.0
2014-11-07 15:00:00,25.89,25.9,25.87,25.89,2100.0,20.107,20.1147,20.0914,20.107,2100.0
2014-11-07 15:30:00,25.85,25.91,25.85,25.91,5200.0,20.0759,20.1225,20.0759,20.1225,5200.0
2014-11-10 09:30:00,25.95,25.95,25.9,25.91,5400.0,20.1536,20.1536,20.1147,20.1225,5400.0
2014-11-10 10:00:00,25.94,25.94,25.92,25.92,500.0,20.1458,20.1458,20.1303,20.1303,500.0
2014-11-10 10:30:00,25.95,26.0,25.94,26.0,21800.0,20.1536,20.1924,20.1458,20.1924,21800.0
2014-11-10 11:00:00,26.0,26.02,25.98,26.02,600.0,20.1924,20.2079,20.1769,20.2079,600.0
2014-11-10 11:30:00,26.01,26.05,26.01,26.04,3200.0,20.2002,20.2312,20.2002,20.2235,3200.0
2014-11-10 12:00:00,26.05,26.05,26.02,26.04,3600.0,20.2312,20.2312,20.2079,20.2235,3600.0
2014-11-10 12:30:00,26.03,26.05,26.0,26.03,7600.0,20.2157,20.2312,20.1924,20.2157,7600.0
2014-11-10 13:00:00,26.0,26.03,26.0,26.01,1400.0,20.1924,20.2157,20.1924,20.2002,1400.0
2014-11-10 13:30:00,26.02,26.02,25.99,25.99,4300.0,20.2079,20.2079,20.1846,20.1846,4300.0
2014-11-10 14:00:00,26.0,26.02,25.99,26.01,2700.0,20.1924,20.2079,20.1846,20.2002,2700.0
2014-11-10 14:30:00,26.01,26.03,26.0,26.03,3700.0,20.2002,20.2157,20.1924,20.2157,3700.0
2014-11-10 15:00:00,26.0,26.03,26.0,26.03,1400.0,20.1924,20.2157,20.1924,20.2157,1400.0
2014-11-10 15:30:00,26.01,26.03,26.01,26.03,6500.0,20.2002,20.2157,20.2002,20.2157,6500.0
2014-11-11 09:30:00,26.11,26.11,26.0,26.04,2300.0,20.2778,20.2778,20.1924,20.2235,2300.0
2014-11-11 10:00:00,26.04,26.06,26.03,26.06,1200.0,20.2235,20.239,20.2157,20.239,1200.0
2014-11-11 10:30:00,26.04,26.07,26.04,26.07,1900.0,20.2235,20.2468,20.2235,20.2468,1900.0
2014-11-11 11:00:00,26.07,26.07,26.05,26.05,700.0,20.2468,20.2468,20.2312,20.2312,700.0
2014-11-11 11:30:00,26.07,26.08,26.06,26.08,900.0,20.2468,20.2545,20.239,20.2545,900.0
2014-11-11 12:00:00,26.04,26.04,26.02,26.02,400.0,20.2235,20.2235,20.2079,20.2079,400.0
2014-11-11 12:30:00,26.02,26.02,26.02,26.02,0.0,20.2079,20.2079,20.2079,20.2079,0.0
2014-11-11 13:00:00,26.0,26.01,26.0,26.01,1800.0,20.1924,20.2002,20.1924,20.2002,1800.0
2014-11-11 13:30:00,26.0,26.0,26.0,26.0,100.0,20.1924,20.1924,20.1924,20.1924,100.0
2014-11-11 14:00:00,26.01,26.01,26.01,26.01,1000.0,20.2002,20.2002,20.2002,20.2002,1000.0
2014-11-11 14:30:00,25.98,26.01,25.98,26.01,2100.0,20.1769,20.2002,20.1769,20.2002,2100.0
2014-11-11 15:00:00,26.0,26.02,26.0,26.02,500.0,20.1924,20.2079,20.1924,20.2079,500.0
2014-11-11 15:30:00,26.03,26.03,26.03,26.03,100.0,20.2157,20.2157,20.2157,20.2157,100.0
2014-11-12 09:30:00,26.01,26.01,25.98,25.99,3600.0,20.2002,20.2002,20.1769,20.1846,3600.0
2014-11-12 10:00:00,25.99,26.0,25.98,25.98,4400.0,20.1846,20.1924,20.1769,20.1769,4400.0
2014-11-12 10:30:00,26.01,26.01,25.96,25.96,3000.0,20.2002,20.2002,20.1613,20.1613,3000.0
2014-11-12 11:00:00,25.96,25.98,25.95,25.97,2100.0,20.1613,20.1769,20.1536,20.1691,2100.0
2014-11-12 11:30:00,26.02,26.03,26.01,26.03,2500.0,20.2079,20.2157,20.2002,20.2157,2500.0
2014-11-12 12:00:00,26.02,26.05,26.02,26.05,400.0,20.2079,20.2312,20.2079,20.2312,400.0
2014-11-12 12:30:00,26.03,26.03,26.01,26.01,300.0,20.2157,20.2157,20.2002,20.2002,300.0
2014-11-12 13:00:00,26.0,26.05,26.0,26.02,1300.0,20.1924,20.2312,20.1924,20.2079,1300.0
2014-11-12 13:30:00,26.01,26.04,26.01,26.03,2000.0,20.2002,20.2235,20.2002,20.2157,2000.0
2014-11-12 14:00:00,26.02,26.03,26.02,26.03,200.0,20.2079,20.2157,20.2079,20.2157,200.0
2014-11-12 14:30:00,26.0,26.02,25.99,26.0,2000.0,20.1924,20.2079,20.1846,20.1924,2000.0
2014-11-12 15:00:00,26.0,26.02,26.0,26.01,1600.0,20.1924,20.2079,20.1924,20.2002,1600.0
2014-11-12 15:30:00,26.03,26.04,26.03,26.04,800.0,20.2157,20.2235,20.2157,20.2235,800.0
2014-11-13 09:30:00,26.13,26.13,26.06,26.12,12600.0,20.2934,20.2934,20.239,20.2856,12600.0
2014-11-13 10:00:00,26.08,26.12,26.08,26.12,1100.0,20.2545,20.2856,20.2545,20.2856,1100.0
2014-11-13 10:30:00,26.12,26.14,26.12,26.12,2400.0,20.2856,20.3011,20.2856,20.2856,2400.0
2014-11-13 11:00:00,26.11,26.11,26.05,26.05,1000.0,20.2778,20.2778,20.2312,20.2312,1000.0
2014-11-13 11:30:00,26.05,26.05,26.01,26.01,300.0,20.2312,20.2312,20.2002,20.2002,300.0
2014-11-13 12:00:00,26.04,26.07,26.02,26.07,1800.0,20.2235,20.2468,20.2079,20.2468,1800.0
2014-11-13 12:30:00,26.07,26.07,26.07,26.07,0.0,20.2468,20.2468,20.2468,20.2468,0.0
2014-11-13 13:00:00,26.02,26.02,25.97,25.97,3500.0,20.2079,20.2079,20.1691,20.1691,3500.0
2014-11-13 13:30:00,25.95,25.97,25.95,25.97,1200.0,20.1536,20.1691,20.1536,20.1691,1200.0
2014-11-13 14:00:00,25.98,25.99,25.97,25.97,3500.0,20.1769,20.1846,20.1691,20.1691,3500.0
2014-11-13 14:30:00,25.98,25.99,25.98,25.99,1300.0,20.1769,20.1846,20.1769,20.1846,1300.0
2014-11-13 15:00:00,26.02,26.02,26.02,26.02,1100.0,20.2079,20.2079,20.2079,20.2079,1100.0
2014-11-13 15:30:00,26.05,26.05,26.05,26.05,1700.0,20.2312,20.2312,20.2312,20.2312,1700.0
2014-11-14 09:30:00,26.12,26.12,26.01,26.01,11000.0,20.2856,20.2856,20.2002,20.2002,11000.0
2014-11-14 10:00:00,26.06,26.06,26.02,26.02,1700.0,20.239,20.239,20.2079,20.2079,1700.0
2014-11-14 10:30:00,26.02,26.02,26.0,26.0,1700.0,20.2079,20.2079,20.1924,20.1924,1700.0
2014-11-14 11:00:00,26.03,26.03,26.03,26.03,900.0,20.2157,20.2157,20.2157,20.2157,900.0
2014-11-14 11:30:00,26.05,26.05,26.02,26.02,200.0,20.2312,20.2312,20.2079,20.2079,200.0
2014-11-14 12:00:00,26.01,26.05,26.01,26.05,1100.0,20.2002,20.2312,20.2002,20.2312,1100.0
2014-11-14 12:30:00,26.04,26.04,26.04,26.04,400.0,20.2235,20.2235,20.2235,20.2235,400.0
2014-11-14 13:00:00,26.0,26.02,26.0,26.01,2000.0,20.1924,20.2079,20.1924,20.2002,2000.0
2014-11-14 13:30:00,25.99,26.03,25.99,25.99,2300.0,20.1846,20.2157,20.1846,20.1846,2300.0
2014-11-14 14:00:00,25.97,25.97,25.97,25.97,300.0,20.1691,20.1691,20.1691,20.1691,300.0
2014-11-14 14:30:00,25.99,26.0,25.98,25.98,2300.0,20.1846,20.1924,20.1769,20.1769,2300.0
2014-11-14 15:00:00,25.99,26.0,25.99,26.0,900.0,20.1846,20.1924,20.1846,20.1924,900.0
2014-11-14 15:30:00,26.01,26.01,26.01,26.01,300.0,20.2002,20.2002,20.2002,20.2002,300.0
2014-11-17 09:30:00,26.05,26.05,25.98,26.01,10600.0,20.2312,20.2312,20.1769,20.2002,10600.0
2014-11-17 10:00:00,26.01,26.01,25.99,26.01,4600.0,20.2002,20.2002,20.1846,20.2002,4600.0
2014-11-17 10:30:00,26.02,26.02,25.99,25.99,800.0,20.2079,20.2079,20.1846,20.1846,800.0
2014-11-17 11:00:00,26.01,26.04,26.01,26.02,1300.0,20.2002,20.2235,20.2002,20.2079,1300.0
2014-11-17 11:30:00,25.99,26.01,25.99,26.01,800.0,20.1846,20.2002,20.1846,20.2002,800.0
2014-11-17 12:00:00,26.02,26.02,26.01,26.01,1800.0,20.2079,20.2079,20.2002,20.2002,1800.0
2014-11-17 12:30:00,26.07,26.07,26.07,26.07,900.0,20.2468,20.2468,20.2468,20.2468,900.0
2014-11-17 13:00:00,26.05,26.06,26.05,26.06,700.0,20.2312,20.239,20.2312,20.239,700.0
2014-11-17 13:30:00,26.06,26.06,26.06,26.06,100.0,20.239,20.239,20.239,20.239,100.0
2014-11-17 14:00:00,26.05,26.05,26.05,26.05,500.0,20.2312,20.2312,20.2312,20.2312,500.0
2014-11-17 14:30:00,26.05,26.05,26.05,26.05,200.0,20.2312,20.2312,20.2312,20.2312,200.0
2014-11-17 15:00:00,26.06,26.06,26.05,26.06,3200.0,20.239,20.239,20.2312,20.239,3200.0
2014-11-17 15:30:00,26.07,26.07,26.05,26.07,5000.0,20.2468,20.2468,20.2312,20.2468,5000.0
2014-11-18 09:30:00,26.13,26.13,26.05,26.1,8100.0,20.2934,20.2934,20.2312,20.2701,8100.0
2014-11-18 10:00:00,26.1,26.16,26.1,26.1,1400.0,20.2701,20.3167,20.2701,20.2701,1400.0
2014-11-18 10:30:00,26.14,26.15,26.1,26.1,1800.0,20.3011,20.3089,20.2701,20.2701,1800.0
2014-11-18 11:00:00,26.15,26.15,26.12,26.15,18100.0,20.3089,20.3089,20.2856,20.3089,18100.0
2014-11-18 11:30:00,26.11,26.15,26.11,26.13,6400.0,20.2778,20.3089,20.2778,20.2934,6400.0
2014-11-18 12:00:00,26.11,26.13,26.11,26.13,1500.0,20.2778,20.2934,20.2778,20.2934,1500.0
2014-11-18 12:30:00,26.14,26.14,26.11,26.14,3100.0,20.3011,20.3011,20.2778,20.3011,3100.0
2014-11-18 13:00:00,26.13,26.14,26.11,26.12,500.0,20.2934,20.3011,20.2778,20.2856,500.0
2014-11-18 13:30:00,26.16,26.16,26.15,26.16,700.0,20.3167,20.3167,20.3089,20.3167,700.0
2014-11-18 14:00:00,26.17,26.21,26.15,26.21,1200.0,20.3244,20.3555,20.3089,20.3555,1200.0
2014-11-18 14:30:00,26.19,26.22,26.19,26.2,2400.0,20.34,20.3633,20.34,20.3477,2400.0
2014-11-18 15:00:00,26.2,26.23,26.19,26.23,800.0,20.3477,20.371,20.34,20.371,800.0
2014-11-18 15:30:00,26.21,26.22,26.15,26.18,4800.0,20.3555,20.3633,20.3089,20.3322,4800.0
2014-11-19 09:30:00,26.25,26.25,26.14,26.15,7900.0,20.3866,20.3866,20.3011,20.3089,7900.0
2014-11-19 10:00:00,26.15,26.15,26.12,26.14,3700.0,20.3089,20.3089,20.2856,20.3011,3700.0
2014-11-19 10:30:00,26.1,26.11,26.1,26.11,600.0,20.2701,20.2778,20.2701,20.2778,600.0
2014-11-19 11:00:00,26.11,26.11,26.11,26.11,0.0,20.2778,20.2778,20.2778,20.2778,0.0
2014-11-19 11:30:00,26.17,26.17,26.15,26.16,1800.0,20.3244,20.3244,20.3089,20.3167,1800.0
2014-11-19 12:00:00,26.16,26.17,26.16,26.17,500.0,20.3167,20.3244,20.3167,20.3244,500.0
2014-11-19 12:30:00,26.14,26.17,26.14,26.15,1700.0,20.3011,20.3244,20.3011,20.3089,1700.0
2014-11-19 13:00:00,26.17,26.18,26.16,26.18,1700.0,20.3244,20.3322,20.3167,20.3322,1700.0
2014-11-19 13:30:00,26.16,26.17,26.16,26.17,1100.0,20.3167,20.3244,20.3167,20.3244,1100.0
2014-11-19 14:00:00,26.18,26.22,26.18,26.2,3900.0,20.3322,20.3633,20.3322,20.3477,3900.0
2014-11-19 14:30:00,26.13,26.13,26.13,26.13,100.0,20.2934,20.2934,20.2934,20.2934,100.0
2014-11-19 15:00:00,26.16,26.22,26.16,26.22,600.0,20.3167,20.3633,20.3167,20.3633,600.0
2014-11-19 15:30:00,26.19,26.21,26.18,26.21,3700.0,20.34,20.3555,20.3322,20.3555,3700.0
2014-11-20 09:30:00,26.19,26.19,26.12,26.15,7800.0,20.34,20.34,20.2856,20.3089,7800.0
2014-11-20 10:00:00,26.17,26.18,26.16,26.18,1100.0,20.3244,20.3322,20.3167,20.3322,1100.0
2014-11-20 10:30:00,26.22,26.22,26.2,26.21,1800.0,20.3633,20.3633,20.3477,20.3555,1800.0
2014-11-20 11:00:00,26.23,26.23,26.23,26.23,1400.0,20.371,20.371,20.371,20.371,1400.0
2014-11-20 11:30:00,26.23,26.24,26.23,26.24,2200.0,20.371,20.3788,20.371,20.3788,2200.0
2014-11-20 12:00:00,26.25,26.25,26.21,26.24,3400.0,20.3866,20.3866,20.3555,20.3788,3400.0
2014-11-20 12:30:00,26.22,26.24,26.22,26.22,3200.0,20.3633,20.3788,20.3633,20.3633,3200.0
2014-11-20 13:00:00,26.23,26.24,26.23,26.24,1000.0,20.371,20.3788,20.371,20.3788,1000.0
2014-11-20 13:30:00,26.25,26.25,26.23,26.24,2900.0,20.3866,20.3866,20.371,20.3788,2900.0
2014-11-20 14:00:00,26.23,26.25,26.2,26.2,5700.0,20.371,20.3866,20.3477,20.3477,5700.0
2014-11-20 14:30:00,26.2,26.23,26.2,26.2,1800.0,20.3477,20.371,20.3477,20.3477,1800.0
2014-11-20 15:00:00,26.2,26.2,26.18,26.2,5600.0,20.3477,20.3477,20.3322,20.3477,5600.0
2014-11-20 15:30:00,26.22,26.25,26.22,26.24,6400.0,20.3633,20.3866,20.3633,20.3788,6400.0
2014-11-21 09:30:00,26.54,26.58,26.49,26.49,7900.0,20.6118,20.6428,20.5729,20.5729,7900.0
2014-11-21 10:00:00,26.49,26.49,26.45,26.45,600.0,20.5729,20.5729,20.5419,20.5419,600.0
2014-11-21 10:30:00,26.44,26.46,26.44,26.44,2400.0,20.5341,20.5496,20.5341,20.5341,2400.0
2014-11-21 11:00:00,26.44,26.45,26.41,26.42,2700.0,20.5341,20.5419,20.5108,20.5186,2700.0
2014-11-21 11:30:00,26.43,26.43,26.41,26.42,2400.0,20.5263,20.5263,20.5108,20.5186,2400.0
2014-11-21 12:00:00,26.42,26.43,26.39,26.4,2200.0,20.5186,20.5263,20.4953,20.503,2200.0
2014-11-21 12:30:00,26.4,26.4,26.39,26.39,600.0,20.503,20.503,20.4953,20.4953,600.0
2014-11-21 13:00:00,26.38,26.39,26.35,26.35,600.0,20.4875,20.4953,20.4642,20.4642,600.0
2014-11-21 13:30:00,26.36,26.39,26.34,26.38,1900.0,20.472,20.4953,20.4564,20.4875,1900.0
2014-11-21 14:00:00,26.39,26.4,26.37,26.37,2500.0,20.4953,20.503,20.4797,20.4797,2500.0
2014-11-21 14:30:00,26.35,26.4,26.35,26.4,3600.0,20.4642,20.503,20.4642,20.503,3600.0
2014-11-21 15:00:00,26.41,26.41,26.41,26.41,100.0,20.5108,20.5108,20.5108,20.5108,100.0
2014-11-21 15:30:00,26.44,26.44,26.41,26.42,5900.0,20.5341,20.5341,20.5108,20.5186,5900.0
2014-11-24 09:30:00,26.55,26.55,26.47,26.47,9800.0,20.6195,20.6195,20.5574,20.5574,9800.0
2014-11-24 10:00:00,26.47,26.48,26.47,26.48,2700.0,20.5574,20.5652,20.5574,20.5652,2700.0
2014-11-24 10:30:00,26.49,26.5,26.47,26.47,1700.0,20.5729,20.5807,20.5574,20.5574,1700.0
2014-11-24 11:00:00,26.46,26.47,26.44,26.44,1400.0,20.5496,20.5574,20.5341,20.5341,1400.0
2014-11-24 11:30:00,26.44,26.46,26.43,26.46,3200.0,20.5341,20.5496,20.5263,20.5496,3200.0
2014-11-24 12:00:00,26.45,26.45,26.45,26.45,400.0,20.5419,20.5419,20.5419,20.5419,400.0
2014-11-24 12:30:00,26.45,26.46,26.44,26.44,4000.0,20.5419,20.5496,20.5341,20.5341,4000.0
2014-11-24 13:00:00,26.45,26.46,26.44,26.45,3700.0,20.5419,20.5496,20.5341,20.5419,3700.0
2014-11-24 13:30:00,26.45,26.45,26.42,26.44,3500.0,20.5419,20.5419,20.5186,20.5341,3500.0
2014-11-24 14:00:00,26.44,26.47,26.44,26.46,5600.0,20.5341,20.5574,20.5341,20.5496,5600.0
2014-11-24 14:30:00,26.45,26.46,26.45,26.45,6300.0,20.5419,20.5496,20.5419,20.5419,6300.0
2014-11-24 15:00:00,26.45,26.46,26.43,26.44,5500.0,20.5419,20.5496,20.5263,20.5341,5500.0
2014-11-24 15:30:00,26.46,26.48,26.45,26.48,4100.0,20.5496,20.5652,20.5419,20.5652,4100.0
2014-11-25 09:30:00,26.58,26.58,26.46,26.5,18900.0,20.6428,20.6428,20.5496,20.5807,18900.0
2014-11-25 10:00:00,26.48,26.5,26.44,26.45,10600.0,20.5652,20.5807,20.5341,20.5419,10600.0
2014-11-25 10:30:00,26.46,26.47,26.43,26.43,2600.0,20.5496,20.5574,20.5263,20.5263,2600.0
2014-11-25 11:00:00,26.44,26.45,26.42,26.43,7600.0,20.5341,20.5419,20.5186,20.5263,7600.0
2014-11-25 11:30:00,26.44,26.45,26.44,26.45,2500.0,20.5341,20.5419,20.5341,20.5419,2500.0
2014-11-25 12:00:00,26.45,26.47,26.44,26.46,8200.0,20.5419,20.5574,20.5341,20.5496,8200.0
2014-11-25 12:30:00,26.46,26.49,26.46,26.49,11800.0,20.5496,20.5729,20.5496,20.5729,11800.0
2014-11-25 13:00:00,26.5,26.5,26.48,26.5,2600.0,20.5807,20.5807,20.5652,20.5807,2600.0
2014-11-25 13:30:00,26.5,26.51,26.5,26.51,2700.0,20.5807,20.5885,20.5807,20.5885,2700.0
2014-11-25 14:00:00,26.51,26.51,26.48,26.48,1000.0,20.5885,20.5885,20.5652,20.5652,1000.0
2014-11-25 14:30:00,26.48,26.49,26.47,26.47,2000.0,20.5652,20.5729,20.5574,20.5574,2000.0
2014-11-25 15:00:00,26.47,26.5,26.47,26.5,271700.0,20.5574,20.5807,20.5574,20.5807,271700.0
2014-11-25 15:30:00,26.51,26.51,26.47,26.47,6100.0,20.5885,20.5885,20.5574,20.5574,6100.0
2014-11-26 09:30:00,26.57,26.57,26.45,26.48,2800.0,20.6351,20.6351,20.5419,20.5652,2800.0
2014-11-26 10:00:00,26.47,26.49,26.46,26.47,900.0,20.5574,20.5729,20.5496,20.5574,900.0
2014-11-26 10:30:00,26.49,26.49,26.47,26.48,2300.0,20.5729,20.5729,20.5574,20.5652,2300.0
2014-11-26 11:00:00,26.47,26.48,26.46,26.46,1400.0,20.5574,20.5652,20.5496,20.5496,1400.0
2014-11-26 11:30:00,26.46,26.48,26.46,26.47,1100.0,20.5496,20.5652,20.5496,20.5574,1100.0
2014-11-26 12:00:00,26.49,26.49,26.49,26.49,700.0,20.5729,20.5729,20.5729,20.5729,700.0
2014-11-26 12:30:00,26.5,26.5,26.49,26.49,1500.0,20.5807,20.5807,20.5729,20.5729,1500.0
2014-11-26 13:00:00,26.48,26.51,26.48,26.51,2000.0,20.5652,20.5885,20.5652,20.5885,2000.0
2014-11-26 13:30:00,26.51,26.52,26.5,26.5,900.0,20.5885,20.5962,20.5807,20.5807,900.0
2014-11-26 14:00:00,26.5,26.5,26.5,26.5,100.0,20.5807,20.5807,20.5807,20.5807,100.0
2014-11-26 14:30:00,26.51,26.52,26.51,26.51,1900.0,20.5885,20.5962,20.5885,20.5885,1900.0
2014-11-26 15:00:00,26.51,26.51,26.51,26.51,0.0,20.5885,20.5885,20.5885,20.5885,0.0
2014-11-26 15:30:00,26.51,26.55,26.51,26.55,1000.0,20.5885,20.6195,20.5885,20.6195,1000.0
2014-11-28 09:30:00,26.59,26.59,26.51,26.56,7500.0,20.6506,20.6506,20.5885,20.6273,7500.0
2014-11-28 10:00:00,26.57,26.59,26.57,26.58,1600.0,20.6351,20.6506,20.6351,20.6428,1600.0
2014-11-28 10:30:00,26.57,26.59,26.56,26.56,1300.0,20.6351,20.6506,20.6273,20.6273,1300.0
2014-11-28 11:00:00,26.56,26.56,26.56,26.56,100.0,20.6273,20.6273,20.6273,20.6273,100.0
2014-11-28 11:30:00,26.56,26.56,26.56,26.56,600.0,20.6273,20.6273,20.6273,20.6273,600.0
2014-11-28 12:00:00,26.56,26.56,26.56,26.56,0.0,20.6273,20.6273,20.6273,20.6273,0.0
2014-11-28 12:30:00,26.52,26.56,26.48,26.5,4700.0,20.5962,20.6273,20.5652,20.5807,4700.0
2014-12-01 09:30:00,27.71,27.71,26.33,26.36,6100.0,21.5204,21.5204,20.4487,20.472,6100.0
2014-12-01 10:00:00,26.36,26.45,26.36,26.45,6100.0,20.472,20.5419,20.472,20.5419,6100.0
2014-12-01 10:30:00,26.44,26.44,26.34,26.37,4200.0,20.5341,20.5341,20.4564,20.4797,4200.0
2014-12-01 11:00:00,26.38,26.41,26.38,26.41,1000.0,20.4875,20.5108,20.4875,20.5108,1000.0
2014-12-01 11:30:00,26.38,26.39,26.37,26.37,600.0,20.4875,20.4953,20.4797,20.4797,600.0
2014-12-01 12:00:00,26.38,26.41,26.38,26.38,3900.0,20.4875,20.5108,20.4875,20.4875,3900.0
2014-12-01 12:30:00,26.4,26.4,26.38,26.38,600.0,20.503,20.503,20.4875,20.4875,600.0
2014-12-01 13:00:00,26.42,26.42,26.41,26.41,1500.0,20.5186,20.5186,20.5108,20.5108,1500.0
2014-12-01 13:30:00,26.41,26.46,26.41,26.43,3300.0,20.5108,20.5496,20.5108,20.5263,3300.0
2014-12-01 14:00:00,26.41,26.41,26.32,26.34,17500.0,20.5108,20.5108,20.4409,20.4564,17500.0
2014-12-01 14:30:00,26.37,26.38,26.37,26.37,1800.0,20.4797,20.4875,20.4797,20.4797,1800.0
2014-12-01 15:00:00,26.38,26.38,26.37,26.37,700.0,20.4875,20.4875,20.4797,20.4797,700.0
2014-12-01 15:30:00,26.44,26.44,26.4,26.4,500.0,20.5341,20.5341,20.503,20.503,500.0
2014-12-02 09:30:00,26.44,26.45,26.39,26.45,6700.0,20.5341,20.5419,20.4953,20.5419,6700.0
2014-12-02 10:00:00,26.45,26.46,26.44,26.46,4700.0,20.5419,20.5496,20.5341,20.5496,4700.0
2014-12-02 10:30:00,26.45,26.46,26.44,26.46,800.0,20.5419,20.5496,20.5341,20.5496,800.0
2014-12-02 11:00:00,26.48,26.49,26.47,26.47,600.0,20.5652,20.5729,20.5574,20.5574,600.0
2014-12-02 11:30:00,26.49,26.49,26.48,26.49,1700.0,20.5729,20.5729,20.5652,20.5729,1700.0
2014-12-02 12:00:00,26.47,26.51,26.47,26.51,3100.0,20.5574,20.5885,20.5574,20.5885,3100.0
2014-12-02 12:30:00,26.48,26.49,26.47,26.48,1800.0,20.5652,20.5729,20.5574,20.5652,1800.0
2014-12-02 13:00:00,26.48,26.5,26.48,26.5,1600.0,20.5652,20.5807,20.5652,20.5807,1600.0
2014-12-02 13:30:00,26.51,26.54,26.5,26.53,7400.0,20.5885,20.6118,20.5807,20.604,7400.0
2014-12-02 14:00:00,26.5,26.51,26.49,26.51,2100.0,20.5807,20.5885,20.5729,20.5885,2100.0
2014-12-02 14:30:00,26.51,26.6,26.5,26.56,46600.0,20.5885,20.6584,20.5807,20.6273,46600.0
2014-12-02 15:00:00,26.56,26.57,26.56,26.56,19000.0,20.6273,20.6351,20.6273,20.6273,19000.0
2014-12-02 15:30:00,26.56,26.56,26.55,26.55,14100.0,20.6273,20.6273,20.6195,20.6195,14100.0
2014-12-03 09:30:00,26.64,26.64,26.56,26.58,4200.0,20.6894,20.6894,20.6273,20.6428,4200.0
2014-12-03 10:00:00,26.58,26.6,26.58,26.58,800.0,20.6428,20.6584,20.6428,20.6428,800.0
2014-12-03 10:30:00,26.61,26.62,26.6,26.6,1300.0,20.6661,20.6739,20.6584,20.6584,1300.0
2014-12-03 11:00:00,26.6,26.6,26.59,26.59,3600.0,20.6584,20.6584,20.6506,20.6506,3600.0
2014-12-03 11:30:00,26.59,26.59,26.58,26.58,800.0,20.6506,20.6506,20.6428,20.6428,800.0
2014-12-03 12:00:00,26.59,26.59,26.59,26.59,4300.0,20.6506,20.6506,20.6506,20.6506,4300.0
2014-12-03 12:30:00,26.59,26.6,26.59,26.6,6800.0,20.6506,20.6584,20.6506,20.6584,6800.0
2014-12-03 13:00:00,26.6,26.62,26.59,26.6,8600.0,20.6584,20.6739,20.6506,20.6584,8600.0
2014-12-03 13:30:00,26.6,26.6,26.58,26.59,10400.0,20.6584,20.6584,20.6428,20.6506,10400.0
2014-12-03 14:00:00,26.59,26.59,26.59,26.59,0.0,20.6506,20.6506,20.6506,20.6506,0.0
2014-12-03 14:30:00,26.61,26.62,26.59,26.6,1300.0,20.6661,20.6739,20.6506,20.6584,1300.0
2014-12-03 15:00:00,26.6,26.62,26.59,26.62,4400.0,20.6584,20.6739,20.6506,20.6739,4400.0
2014-12-03 15:30:00,26.66,26.66,26.62,26.63,4600.0,20.705,20.705,20.6739,20.6817,4600.0
2014-12-04 09:30:00,26.66,26.66,26.56,26.58,7400.0,20.705,20.705,20.6273,20.6428,7400.0
2014-12-04 10:00:00,26.57,26.58,26.52,26.52,1500.0,20.6351,20.6428,20.5962,20.5962,1500.0
2014-12-04 10:30:00,26.52,26.52,26.44,26.46,7400.0,20.5962,20.5962,20.5341,20.5496,7400.0
2014-12-04 11:00:00,26.5,26.5,26.44,26.49,4200.0,20.5807,20.5807,20.5341,20.5729,4200.0
2014-12-04 11:30:00,26.48,26.55,26.48,26.52,2800.0,20.5652,20.6195,20.5652,20.5962,2800.0
2014-12-04 12:00:00,26.58,26.58,26.53,26.53,3200.0,20.6428,20.6428,20.604,20.604,3200.0
2014-12-04 12:30:00,26.59,26.64,26.59,26.6,1300.0,20.6506,20.6894,20.6506,20.6584,1300.0
2014-12-04 13:00:00,26.63,26.64,26.58,26.63,23000.0,20.6817,20.6894,20.6428,20.6817,23000.0
2014-12-04 13:30:00,26.63,26.64,26.62,26.63,3800.0,20.6817,20.6894,20.6739,20.6817,3800.0
2014-12-04 14:00:00,26.63,26.63,26.62,26.63,2500.0,20.6817,20.6817,20.6739,20.6817,2500.0
2014-12-04 14:30:00,26.61,26.64,26.6,26.62,2700.0,20.6661,20.6894,20.6584,20.6739,2700.0
2014-12-04 15:00:00,26.61,26.62,26.58,26.58,2200.0,20.6661,20.6739,20.6428,20.6428,2200.0
2014-12-04 15:30:00,26.57,26.61,26.56,26.61,1800.0,20.6351,20.6661,20.6273,20.6661,1800.0
2014-12-05 09:30:00,26.69,26.69,26.56,26.56,3100.0,20.7283,20.7283,20.6273,20.6273,3100.0
2014-12-05 10:00:00,26.56,26.64,26.55,26.64,2500.0,20.6273,20.6894,20.6195,20.6894,2500.0
2014-12-05 10:30:00,26.62,26.63,26.61,26.61,12500.0,20.6739,20.6817,20.6661,20.6661,12500.0
2014-12-05 11:00:00,26.62,26.64,26.59,26.64,8100.0,20.6739,20.6894,20.6506,20.6894,8100.0
2014-12-05 11:30:00,26.63,26.64,26.61,26.64,4000.0,20.6817,20.6894,20.6661,20.6894,4000.0
2014-12-05 12:00:00,26.66,26.66,26.62,26.63,2900.0,20.705,20.705,20.6739,20.6817,2900.0
2014-12-05 12:30:00,26.63,26.66,26.63,26.66,2300.0,20.6817,20.705,20.6817,20.705,2300.0
2014-12-05 13:00:00,26.66,26.66,26.63,26.63,300.0,20.705,20.705,20.6817,20.6817,300.0
2014-12-05 13:30:00,26.63,26.65,26.62,26.64,6000.0,20.6817,20.6972,20.6739,20.6894,6000.0
2014-12-05 14:00:00,26.65,26.65,26.63,26.64,4300.0,20.6972,20.6972,20.6817,20.6894,4300.0
2014-12-05 14:30:00,26.62,26.64,26.61,26.61,1200.0,20.6739,20.6894,20.6661,20.6661,1200.0
2014-12-05 15:00:00,26.59,26.59,26.59,26.59,200.0,20.6506,20.6506,20.6506,20.6506,200.0
2014-12-05 15:30:00,26.61,26.63,26.59,26.63,5900.0,20.6661,20.6817,20.6506,20.6817,5900.0
2014-12-08 09:30:00,26.63,26.63,26.5,26.57,7900.0,20.6817,20.6817,20.5807,20.6351,7900.0
2014-12-08 10:00:00,26.6,26.6,26.58,26.58,700.0,20.6584,20.6584,20.6428,20.6428,700.0
2014-12-08 10:30:00,26.55,26.6,26.55,26.59,10300.0,20.6195,20.6584,20.6195,20.6506,10300.0
2014-12-08 11:00:00,26.59,26.61,26.59,26.61,700.0,20.6506,20.6661,20.6506,20.6661,700.0
2014-12-08 11:30:00,26.59,26.6,26.56,26.57,4800.0,20.6506,20.6584,20.6273,20.6351,4800.0
2014-12-08 12:00:00,26.5,26.5,26.48,26.48,3200.0,20.5807,20.5807,20.5652,20.5652,3200.0
2014-12-08 12:30:00,26.51,26.53,26.48,26.48,3200.0,20.5885,20.604,20.5652,20.5652,3200.0
2014-12-08 13:00:00,26.52,26.52,26.45,26.46,3000.0,20.5962,20.5962,20.5419,20.5496,3000.0
2014-12-08 13:30:00,26.44,26.47,26.38,26.4,7900.0,20.5341,20.5574,20.4875,20.503,7900.0
2014-12-08 14:00:00,26.38,26.38,26.31,26.36,15400.0,20.4875,20.4875,20.4332,20.472,15400.0
2014-12-08 14:30:00,26.4,26.44,26.4,26.43,4300.0,20.503,20.5341,20.503,20.5263,4300.0
2014-12-08 15:00:00,26.43,26.45,26.4,26.44,17400.0,20.5263,20.5419,20.503,20.5341,17400.0
2014-12-08 15:30:00,26.43,26.43,26.41,26.43,5800.0,20.5263,20.5263,20.5108,20.5263,5800.0
2014-12-09 09:30:00,26.27,26.27,26.16,26.19,5100.0,20.4021,20.4021,20.3167,20.34,5100.0
2014-12-09 10:00:00,26.23,26.23,26.2,26.2,5300.0,20.371,20.371,20.3477,20.3477,5300.0
2014-12-09 10:30:00,26.14,26.21,26.11,26.18,3800.0,20.3011,20.3555,20.2778,20.3322,3800.0
2014-12-09 11:00:00,26.17,26.25,26.17,26.25,800.0,20.3244,20.3866,20.3244,20.3866,800.0
2014-12-09 11:30:00,26.25,26.25,26.21,26.23,400.0,20.3866,20.3866,20.3555,20.371,400.0
2014-12-09 12:00:00,26.23,26.24,26.19,26.24,20000.0,20.371,20.3788,20.34,20.3788,20000.0
2014-12-09 12:30:00,26.23,26.25,26.23,26.25,400.0,20.371,20.3866,20.371,20.3866,400.0
2014-12-09 13:00:00,26.32,26.37,26.32,26.34,2700.0,20.4409,20.4797,20.4409,20.4564,2700.0
2014-12-09 13:30:00,26.35,26.4,26.34,26.34,4100.0,20.4642,20.503,20.4564,20.4564,4100.0
2014-12-09 14:00:00,26.35,26.39,26.35,26.39,6900.0,20.4642,20.4953,20.4642,20.4953,6900.0
2014-12-09 14:30:00,26.36,26.39,26.31,26.34,6500.0,20.472,20.4953,20.4332,20.4564,6500.0
2014-12-09 15:00:00,26.39,26.39,26.34,26.38,7900.0,20.4953,20.4953,20.4564,20.4875,7900.0
2014-12-09 15:30:00,26.38,26.41,26.36,26.41,10300.0,20.4875,20.5108,20.472,20.5108,10300.0
2014-12-10 09:30:00,26.41,26.45,26.21,26.21,9500.0,20.5108,20.5419,20.3555,20.3555,9500.0
2014-12-10 10:00:00,26.24,26.26,26.24,26.26,1100.0,20.3788,20.3943,20.3788,20.3943,1100.0
2014-12-10 10:30:00,26.25,26.25,26.19,26.19,3800.0,20.3866,20.3866,20.34,20.34,3800.0
2014-12-10 11:00:00,26.24,26.25,26.19,26.19,14700.0,20.3788,20.3866,20.34,20.34,14700.0
2014-12-10 11:30:00,26.18,26.23,26.16,26.23,4700.0,20.3322,20.371,20.3167,20.371,4700.0
2014-12-10 12:00:00,26.22,26.22,26.16,26.18,3900.0,20.3633,20.3633,20.3167,20.3322,3900.0
2014-12-10 12:30:00,26.17,26.18,26.16,26.18,500.0,20.3244,20.3322,20.3167,20.3322,500.0
2014-12-10 13:00:00,26.18,26.18,26.18,26.18,0.0,20.3322,20.3322,20.3322,20.3322,0.0
2014-12-10 13:30:00,26.16,26.16,26.07,26.08,5400.0,20.3167,20.3167,20.2468,20.2545,5400.0
2014-12-10 14:00:00,26.07,26.07,26.01,26.01,1100.0,20.2468,20.2468,20.2002,20.2002,1100.0
2014-12-10 14:30:00,26.0,26.0,25.95,25.95,5100.0,20.1924,20.1924,20.1536,20.1536,5100.0
2014-12-10 15:00:00,25.95,26.05,25.93,26.02,3000.0,20.1536,20.2312,20.138,20.2079,3000.0
2014-12-10 15:30:00,26.05,26.06,25.93,25.99,10000.0,20.2312,20.239,20.138,20.1846,10000.0
2014-12-11 09:30:00,26.1,26.22,26.1,26.2,9900.0,20.2701,20.3633,20.2701,20.3477,9900.0
2014-12-11 10:00:00,26.22,26.28,26.19,26.28,37100.0,20.3633,20.4099,20.34,20.4099,37100.0
2014-12-11 10:30:00,26.29,26.29,26.27,26.27,4600.0,20.4176,20.4176,20.4021,20.4021,4600.0
2014-12-11 11:00:00,26.27,26.3,26.26,26.29,4500.0,20.4021,20.4254,20.3943,20.4176,4500.0
2014-12-11 11:30:00,26.3,26.33,26.29,26.32,1500.0,20.4254,20.4487,20.4176,20.4409,1500.0
2014-12-11 12:00:00,26.32,26.33,26.31,26.31,8600.0,20.4409,20.4487,20.4332,20.4332,8600.0
2014-12-11 12:30:00,26.31,26.32,26.29,26.32,3500.0,20.4332,20.4409,20.4176,20.4409,3500.0
2014-12-11 13:00:00,26.32,26.32,26.26,26.26,1600.0,20.4409,20.4409,20.3943,20.3943,1600.0
2014-12-11 13:30:00,26.27,26.33,26.26,26.32,4400.0,20.4021,20.4487,20.3943,20.4409,4400.0
2014-12-11 14:00:00,26.27,26.27,26.19,26.19,1000.0,20.4021,20.4021,20.34,20.34,1000.0
2014-12-11 14:30:00,26.22,26.22,26.12,26.12,1700.0,20.3633,20.3633,20.2856,20.2856,1700.0
2014-12-11 15:00:00,26.16,26.16,26.15,26.16,100.0,20.3167,20.3167,20.3089,20.3167,100.0
2014-12-11 15:30:00,26.21,26.21,26.06,26.14,3100.0,20.3555,20.3555,20.239,20.3011,3100.0
2014-12-12 09:30:00,26.0,26.02,25.98,26.0,4600.0,20.1924,20.2079,20.1769,20.1924,4600.0
2014-12-12 10:00:00,26.03,26.03,25.96,25.98,9200.0,20.2157,20.2157,20.1613,20.1769,9200.0
2014-12-12 10:30:00,25.99,25.99,25.85,25.85,13600.0,20.1846,20.1846,20.0759,20.0759,13600.0
2014-12-12 11:00:00,25.85,25.9,25.83,25.84,14100.0,20.0759,20.1147,20.0604,20.0681,14100.0
2014-12-12 11:30:00,25.88,25.88,25.82,25.83,1500.0,20.0992,20.0992,20.0526,20.0604,1500.0
2014-12-12 12:00:00,25.83,25.9,25.83,25.9,500.0,20.0604,20.1147,20.0604,20.1147,500.0
2014-12-12 12:30:00,25.9,25.92,25.9,25.9,4100.0,20.1147,20.1303,20.1147,20.1147,4100.0
2014-12-12 13:00:00,25.95,25.96,25.94,25.96,600.0,20.1536,20.1613,20.1458,20.1613,600.0
2014-12-12 13:30:00,25.92,25.94,25.92,25.92,3800.0,20.1303,20.1458,20.1303,20.1303,3800.0
2014-12-12 14:00:00,25.95,25.96,25.9,25.9,1200.0,20.1536,20.1613,20.1147,20.1147,1200.0
2014-12-12 14:30:00,25.89,25.9,25.88,25.9,700.0,20.107,20.1147,20.0992,20.1147,700.0
2014-12-12 15:00:00,25.93,25.93,25.89,25.9,3800.0,20.138,20.138,20.107,20.1147,3800.0
2014-12-12 15:30:00,25.88,25.88,25.7,25.7,14400.0,20.0992,20.0992,19.9594,19.9594,14400.0
2014-12-15 09:30:00,25.85,26.0,25.84,25.87,11800.0,20.0759,20.1924,20.0681,20.0914,11800.0
2014-12-15 10:00:00,25.86,25.86,25.71,25.73,12600.0,20.0837,20.0837,19.9672,19.9827,12600.0
2014-12-15 10:30:00,25.77,25.77,25.7,25.7,2000.0,20.0138,20.0138,19.9594,19.9594,2000.0
2014-12-15 11:00:00,25.71,25.71,25.56,25.56,5300.0,19.9672,19.9672,19.8507,19.8507,5300.0
2014-12-15 11:30:00,25.54,25.56,25.45,25.49,9800.0,19.8351,19.8507,19.7652,19.7963,9800.0
2014-12-15 12:00:00,25.5,25.65,25.5,25.65,10300.0,19.8041,19.9206,19.8041,19.9206,10300.0
2014-12-15 12:30:00,25.65,25.68,25.59,25.68,2500.0,19.9206,19.9439,19.874,19.9439,2500.0
2014-12-15 13:00:00,25.69,25.72,25.61,25.63,4200.0,19.9516,19.9749,19.8895,19.905,4200.0
2014-12-15 13:30:00,25.64,25.65,25.63,25.63,900.0,19.9128,19.9206,19.905,19.905,900.0
2014-12-15 14:00:00,25.62,25.7,25.6,25.65,15800.0,19.8973,19.9594,19.8817,19.9206,15800.0
2014-12-15 14:30:00,25.71,25.72,25.58,25.62,3100.0,19.9672,19.9749,19.8662,19.8973,3100.0
2014-12-15 15:00:00,25.65,25.67,25.64,25.66,7700.0,19.9206,19.9361,19.9128,19.9283,7700.0
2014-12-15 15:30:00,25.61,25.68,25.58,25.61,17800.0,19.8895,19.9439,19.8662,19.8895,17800.0
2014-12-16 09:30:00,25.5,25.58,25.49,25.56,7200.0,19.8041,19.8662,19.7963,19.8507,7200.0
2014-12-16 10:00:00,25.56,25.6,25.55,25.55,1600.0,19.8507,19.8817,19.8429,19.8429,1600.0
2014-12-16 10:30:00,25.66,25.77,25.65,25.77,1500.0,19.9283,20.0138,19.9206,20.0138,1500.0
2014-12-16 11:00:00,25.75,25.98,25.71,25.97,1139400.0,19.9982,20.1769,19.9672,20.1691,1139400.0
2014-12-16 11:30:00,25.91,25.95,25.91,25.91,6500.0,20.1225,20.1536,20.1225,20.1225,6500.0
2014-12-16 12:00:00,25.87,25.88,25.83,25.84,6000.0,20.0914,20.0992,20.0604,20.0681,6000.0
2014-12-16 12:30:00,25.89,25.89,25.8,25.8,2000.0,20.107,20.107,20.0371,20.0371,2000.0
2014-12-16 13:00:00,25.81,25.81,25.66,25.66,16900.0,20.0448,20.0448,19.9283,19.9283,16900.0
2014-12-16 13:30:00,25.69,25.77,25.69,25.77,7500.0,19.9516,20.0138,19.9516,20.0138,7500.0
2014-12-16 14:00:00,25.76,25.78,25.76,25.77,400.0,20.006,20.0215,20.006,20.0138,400.0
2014-12-16 14:30:00,25.78,25.78,25.73,25.77,6200.0,20.0215,20.0215,19.9827,20.0138,6200.0
2014-12-16 15:00:00,25.69,25.71,25.66,25.66,2500.0,19.9516,19.9672,19.9283,19.9283,2500.0
2014-12-16 15:30:00,25.66,25.7,25.46,25.46,6600.0,19.9283,19.9594,19.773,19.773,6600.0
2014-12-17 09:30:00,25.64,25.97,25.56,25.6,10500.0,19.9128,20.1691,19.8507,19.8817,10500.0
2014-12-17 10:00:00,25.58,25.61,25.55,25.58,2300.0,19.8662,19.8895,19.8429,19.8662,2300.0
2014-12-17 10:30:00,25.57,25.62,25.57,25.61,500.0,19.8584,19.8973,19.8584,19.8895,500.0
2014-12-17 11:00:00,25.62,25.67,25.61,25.67,2900.0,19.8973,19.9361,19.8895,19.9361,2900.0
2014-12-17 11:30:00,25.67,25.68,25.67,25.68,2800.0,19.9361,19.9439,19.9361,19.9439,2800.0
2014-12-17 12:00:00,25.72,25.72,25.61,25.68,4500.0,19.9749,19.9749,19.8895,19.9439,4500.0
2014-12-17 12:30:00,25.69,25.7,25.65,25.69,4700.0,19.9516,19.9594,19.9206,19.9516,4700.0
2014-12-17 13:00:00,25.72,25.72,25.71,25.71,2400.0,19.9749,19.9749,19.9672,19.9672,2400.0
2014-12-17 13:30:00,25.72,25.72,25.69,25.69,1100.0,19.9749,19.9749,19.9516,19.9516,1100.0
2014-12-17 14:00:00,25.84,25.98,25.73,25.88,14000.0,20.0681,20.1769,19.9827,20.0992,14000.0
2014-12-17 14:30:00,25.8,25.91,25.76,25.79,13300.0,20.0371,20.1225,20.006,20.0293,13300.0
2014-12-17 15:00:00,25.76,25.94,25.7,25.94,5100.0,20.006,20.1458,19.9594,20.1458,5100.0
2014-12-17 15:30:00,25.93,26.0,25.85,25.93,10800.0,20.138,20.1924,20.0759,20.138,10800.0
2014-12-18 09:30:00,26.41,26.45,25.63,26.22,18600.0,20.5108,20.5419,19.905,20.3633,18600.0
2014-12-18 10:00:00,26.3,26.34,26.25,26.27,7200.0,20.4254,20.4564,20.3866,20.4021,7200.0
2014-12-18 10:30:00,26.31,26.31,26.27,26.29,2500.0,20.4332,20.4332,20.4021,20.4176,2500.0
2014-12-18 11:00:00,26.27,26.27,26.21,26.21,1500.0,20.4021,20.4021,20.3555,20.3555,1500.0
2014-12-18 11:30:00,26.25,26.32,26.24,26.32,11200.0,20.3866,20.4409,20.3788,20.4409,11200.0
2014-12-18 12:00:00,26.28,26.33,26.28,26.3,10700.0,20.4099,20.4487,20.4099,20.4254,10700.0
2014-12-18 12:30:00,26.33,26.37,26.31,26.37,3200.0,20.4487,20.4797,20.4332,20.4797,3200.0
2014-12-18 13:00:00,26.39,26.4,26.36,26.36,2900.0,20.4953,20.503,20.472,20.472,2900.0
2014-12-18 13:30:00,26.38,26.4,26.37,26.38,2400.0,20.4875,20.503,20.4797,20.4875,2400.0
2014-12-18 14:00:00,26.37,26.38,26.33,26.38,13400.0,20.4797,20.4875,20.4487,20.4875,13400.0
2014-12-18 14:30:00,26.37,26.38,26.36,26.38,1800.0,20.4797,20.4875,20.472,20.4875,1800.0
2014-12-18 15:00:00,26.38,26.44,26.38,26.42,400.0,20.4875,20.5341,20.4875,20.5186,400.0
2014-12-18 15:30:00,26.46,26.56,26.45,26.55,8000.0,20.5496,20.6273,20.5419,20.6195,8000.0
2014-12-19 09:30:00,26.77,26.77,26.51,26.6,5000.0,20.7904,20.7904,20.5885,20.6584,5000.0
2014-12-19 10:00:00,26.61,26.65,26.59,26.64,3000.0,20.6661,20.6972,20.6506,20.6894,3000.0
2014-12-19 10:30:00,26.64,26.65,26.59,26.59,1500.0,20.6894,20.6972,20.6506,20.6506,1500.0
2014-12-19 11:00:00,26.59,26.61,26.59,26.61,2000.0,20.6506,20.6661,20.6506,20.6661,2000.0
2014-12-19 11:30:00,26.61,26.61,26.6,26.6,5400.0,20.6661,20.6661,20.6584,20.6584,5400.0
2014-12-19 12:00:00,26.6,26.6,26.6,26.6,0.0,20.6584,20.6584,20.6584,20.6584,0.0
2014-12-19 12:30:00,26.57,26.57,26.56,26.57,2600.0,20.6351,20.6351,20.6273,20.6351,2600.0
2014-12-19 13:00:00,26.57,26.58,26.57,26.58,300.0,20.6351,20.6428,20.6351,20.6428,300.0
2014-12-19 13:30:00,26.57,26.57,26.57,26.57,1200.0,20.6351,20.6351,20.6351,20.6351,1200.0
2014-12-19 14:00:00,26.57,26.57,26.57,26.57,0.0,20.6351,20.6351,20.6351,20.6351,0.0
2014-12-19 14:30:00,26.6,26.7,26.6,26.7,2900.0,20.6584,20.736,20.6584,20.736,2900.0
2014-12-19 15:00:00,26.67,26.73,26.67,26.71,3100.0,20.7127,20.7593,20.7127,20.7438,3100.0
2014-12-19 15:30:00,26.73,26.73,26.63,26.64,2600.0,20.7593,20.7593,20.6817,20.6894,2600.0
2014-12-22 09:30:00,26.78,26.78,26.63,26.71,4800.0,20.7982,20.7982,20.6817,20.7438,4800.0
2014-12-22 10:00:00,26.69,26.73,26.68,26.73,1700.0,20.7283,20.7593,20.7205,20.7593,1700.0
2014-12-22 10:30:00,26.74,26.74,26.69,26.74,2500.0,20.7671,20.7671,20.7283,20.7671,2500.0
2014-12-22 11:00:00,26.71,26.72,26.71,26.72,900.0,20.7438,20.7516,20.7438,20.7516,900.0
2014-12-22 11:30:00,26.72,26.72,26.68,26.68,2600.0,20.7516,20.7516,20.7205,20.7205,2600.0
2014-12-22 12:00:00,26.68,26.72,26.68,26.7,2700.0,20.7205,20.7516,20.7205,20.736,2700.0
2014-12-22 12:30:00,26.69,26.71,26.68,26.7,2100.0,20.7283,20.7438,20.7205,20.736,2100.0
2014-12-22 13:00:00,26.72,26.76,26.71,26.73,4400.0,20.7516,20.7826,20.7438,20.7593,4400.0
2014-12-22 13:30:00,26.73,26.74,26.71,26.73,2000.0,20.7593,20.7671,20.7438,20.7593,2000.0
2014-12-22 14:00:00,26.72,26.78,26.71,26.75,4400.0,20.7516,20.7982,20.7438,20.7749,4400.0
2014-12-22 14:30:00,26.76,26.77,26.72,26.73,2600.0,20.7826,20.7904,20.7516,20.7593,2600.0
2014-12-22 15:00:00,26.75,26.81,26.74,26.78,4900.0,20.7749,20.8215,20.7671,20.7982,4900.0
2014-12-22 15:30:00,26.81,26.83,26.76,26.83,13500.0,20.8215,20.837,20.7826,20.837,13500.0
2014-12-23 09:30:00,26.95,26.98,26.6,26.91,13100.0,20.9302,20.9535,20.6584,20.8991,13100.0
2014-12-23 10:00:00,26.9,27.01,26.87,26.9,10200.0,20.8914,20.9768,20.8681,20.8914,10200.0
2014-12-23 10:30:00,26.96,26.96,26.85,26.88,1900.0,20.938,20.938,20.8525,20.8758,1900.0
2014-12-23 11:00:00,26.89,26.94,26.88,26.91,10600.0,20.8836,20.9224,20.8758,20.8991,10600.0
2014-12-23 11:30:00,26.91,26.94,26.89,26.9,5600.0,20.8991,20.9224,20.8836,20.8914,5600.0
2014-12-23 12:00:00,26.88,26.94,26.87,26.91,2700.0,20.8758,20.9224,20.8681,20.8991,2700.0
2014-12-23 12:30:00,26.91,26.98,26.91,26.98,12900.0,20.8991,20.9535,20.8991,20.9535,12900.0
2014-12-23 13:00:00,26.93,26.98,26.93,26.94,4000.0,20.9147,20.9535,20.9147,20.9224,4000.0
2014-12-23 13:30:00,26.94,26.98,26.93,26.95,6200.0,20.9224,20.9535,20.9147,20.9302,6200.0
2014-12-23 14:00:00,26.95,26.98,26.91,26.95,14000.0,20.9302,20.9535,20.8991,20.9302,14000.0
2014-12-23 14:30:00,26.95,26.98,26.93,26.94,2800.0,20.9302,20.9535,20.9147,20.9224,2800.0
2014-12-23 15:00:00,26.92,26.98,26.91,26.94,5100.0,20.9069,20.9535,20.8991,20.9224,5100.0
2014-12-23 15:30:00,26.94,26.97,26.9,26.94,6600.0,20.9224,20.9457,20.8914,20.9224,6600.0
2014-12-24 09:30:00,26.95,26.95,26.8,26.9,3800.0,20.9993,20.9993,20.8824,20.9603,3800.0
2014-12-24 10:00:00,26.88,26.88,26.87,26.87,1100.0,20.9447,20.9447,20.9369,20.9369,1100.0
2014-12-24 10:30:00,26.89,26.9,26.87,26.87,2700.0,20.9525,20.9603,20.9369,20.9369,2700.0
2014-12-24 11:00:00,26.89,26.91,26.89,26.91,1800.0,20.9525,20.9681,20.9525,20.9681,1800.0
2014-12-24 11:30:00,26.89,26.9,26.88,26.9,1000.0,20.9525,20.9603,20.9447,20.9603,1000.0
2014-12-24 12:00:00,26.91,26.92,26.89,26.91,2500.0,20.9681,20.9759,20.9525,20.9681,2500.0
2014-12-24 12:30:00,26.9,26.91,26.87,26.88,2000.0,20.9603,20.9681,20.9369,20.9447,2000.0
2014-12-26 09:30:00,27.0,27.0,26.85,26.9,4100.0,21.0382,21.0382,20.9213,20.9603,4100.0
2014-12-26 10:00:00,26.96,26.97,26.88,26.95,2000.0,21.0071,21.0149,20.9447,20.9993,2000.0
2014-12-26 10:30:00,26.89,26.95,26.89,26.95,900.0,20.9525,20.9993,20.9525,20.9993,900.0
2014-12-26 11:00:00,26.9,26.9,26.9,26.9,300.0,20.9603,20.9603,20.9603,20.9603,300.0
2014-12-26 11:30:00,26.88,26.93,26.88,26.89,400.0,20.9447,20.9837,20.9447,20.9525,400.0
2014-12-26 12:00:00,26.95,26.95,26.89,26.94,3900.0,20.9993,20.9993,20.9525,20.9915,3900.0
2014-12-26 12:30:00,26.89,26.95,26.89,26.94,2500.0,20.9525,20.9993,20.9525,20.9915,2500.0
2014-12-26 13:00:00,26.94,26.95,26.9,26.91,3800.0,20.9915,20.9993,20.9603,20.9681,3800.0
2014-12-26 13:30:00,26.96,26.96,26.91,26.91,900.0,21.0071,21.0071,20.9681,20.9681,900.0
2014-12-26 14:00:00,26.91,26.97,26.91,26.94,3900.0,20.9681,21.0149,20.9681,20.9915,3900.0
2014-12-26 14:30:00,26.95,26.95,26.91,26.91,500.0,20.9993,20.9993,20.9681,20.9681,500.0
2014-12-26 15:00:00,26.9,26.95,26.9,26.92,3500.0,20.9603,20.9993,20.9603,20.9759,3500.0
2014-12-26 15:30:00,26.9,26.94,26.9,26.91,4600.0,20.9603,20.9915,20.9603,20.9681,4600.0
2014-12-29 09:30:00,26.95,26.95,26.64,26.89,3500.0,20.9993,20.9993,20.7577,20.9525,3500.0
2014-12-29 10:00:00,26.89,26.9,26.86,26.9,2900.0,20.9525,20.9603,20.9291,20.9603,2900.0
2014-12-29 10:30:00,26.89,26.89,26.88,26.89,200.0,20.9525,20.9525,20.9447,20.9525,200.0
2014-12-29 11:00:00,26.92,26.92,26.91,26.92,700.0,20.9759,20.9759,20.9681,20.9759,700.0
2014-12-29 11:30:00,26.92,26.93,26.87,26.93,4200.0,20.9759,20.9837,20.9369,20.9837,4200.0
2014-12-29 12:00:00,26.92,26.93,26.9,26.91,500.0,20.9759,20.9837,20.9603,20.9681,500.0
2014-12-29 12:30:00,26.91,26.93,26.91,26.92,4900.0,20.9681,20.9837,20.9681,20.9759,4900.0
2014-12-29 13:00:00,26.91,26.91,26.9,26.91,700.0,20.9681,20.9681,20.9603,20.9681,700.0
2014-12-29 13:30:00,26.91,26.91,26.91,26.91,0.0,20.9681,20.9681,20.9681,20.9681,0.0
2014-12-29 14:00:00,26.93,26.94,26.93,26.93,300.0,20.9837,20.9915,20.9837,20.9837,300.0
2014-12-29 14:30:00,26.93,26.94,26.92,26.93,2400.0,20.9837,20.9915,20.9759,20.9837,2400.0
2014-12-29 15:00:00,26.94,26.95,26.93,26.95,8200.0,20.9915,20.9993,20.9837,20.9993,8200.0
2014-12-29 15:30:00,26.94,26.95,26.93,26.93,3600.0,20.9915,20.9993,20.9837,20.9837,3600.0
2014-12-30 09:30:00,26.91,26.94,26.82,26.85,9400.0,20.9681,20.9915,20.898,20.9213,9400.0
2014-12-30 10:00:00,26.83,26.87,26.78,26.85,6700.0,20.9058,20.9369,20.8668,20.9213,6700.0
2014-12-30 10:30:00,26.83,26.83,26.8,26.8,400.0,20.9058,20.9058,20.8824,20.8824,400.0
2014-12-30 11:00:00,26.86,26.87,26.83,26.83,1500.0,20.9291,20.9369,20.9058,20.9058,1500.0
2014-12-30 11:30:00,26.81,26.84,26.81,26.84,5300.0,20.8902,20.9136,20.8902,20.9136,5300.0
2014-12-30 12:00:00,26.85,26.85,26.82,26.82,200.0,20.9213,20.9213,20.898,20.898,200.0
2014-12-30 12:30:00,26.82,26.85,26.81,26.82,900.0,20.898,20.9213,20.8902,20.898,900.0
2014-12-30 13:00:00,26.82,26.82,26.82,26.82,0.0,20.898,20.898,20.898,20.898,0.0
2014-12-30 13:30:00,26.8,26.8,26.8,26.8,200.0,20.8824,20.8824,20.8824,20.8824,200.0
2014-12-30 14:00:00,26.79,26.79,26.77,26.78,4900.0,20.8746,20.8746,20.859,20.8668,4900.0
2014-12-30 14:30:00,26.78,26.78,26.78,26.78,0.0,20.8668,20.8668,20.8668,20.8668,0.0
2014-12-30 15:00:00,26.75,26.82,26.75,26.82,700.0,20.8434,20.898,20.8434,20.898,700.0
2014-12-30 15:30:00,26.79,26.81,26.79,26.8,6900.0,20.8746,20.8902,20.8746,20.8824,6900.0
2014-12-31 09:30:00,26.91,26.91,26.78,26.78,900.0,20.9681,20.9681,20.8668,20.8668,900.0
2014-12-31 10:00:00,26.81,26.81,26.75,26.8,500.0,20.8902,20.8902,20.8434,20.8824,500.0
2014-12-31 10:30:00,26.83,26.83,26.83,26.83,1600.0,20.9058,20.9058,20.9058,20.9058,1600.0
2014-12-31 11:00:00,26.83,26.83,26.82,26.82,700.0,20.9058,20.9058,20.898,20.898,700.0
2014-12-31 11:30:00,26.81,26.84,26.79,26.82,2300.0,20.8902,20.9136,20.8746,20.898,2300.0
2014-12-31 12:00:00,26.82,26.82,26.75,26.75,800.0,20.898,20.898,20.8434,20.8434,800.0
2014-12-31 12:30:00,26.73,26.73,26.72,26.73,400.0,20.8278,20.8278,20.8201,20.8278,400.0
2014-12-31 13:00:00,26.75,26.76,26.73,26.75,900.0,20.8434,20.8512,20.8278,20.8434,900.0
2014-12-31 13:30:00,26.74,26.75,26.67,26.68,2500.0,20.8356,20.8434,20.7811,20.7889,2500.0
2014-12-31 14:00:00,26.68,26.68,26.62,26.66,3100.0,20.7889,20.7889,20.7421,20.7733,3100.0
2014-12-31 14:30:00,26.66,26.66,26.6,26.64,5400.0,20.7733,20.7733,20.7265,20.7577,5400.0
2014-12-31 15:00:00,26.63,26.69,26.62,26.67,1400.0,20.7499,20.7967,20.7421,20.7811,1400.0
2014-12-31 15:30:00,26.65,26.67,26.51,26.53,6000.0,20.7655,20.7811,20.6564,20.672,6000.0
2015-01-02 09:30:00,26.64,26.79,26.58,26.63,5100.0,20.7577,20.8746,20.711,20.7499,5100.0
2015-01-02 10:00:00,26.64,26.64,26.48,26.55,7300.0,20.7577,20.7577,20.633,20.6876,7300.0
2015-01-02 10:30:00,26.55,26.55,26.4,26.44,4100.0,20.6876,20.6876,20.5707,20.6019,4100.0
2015-01-02 11:00:00,26.44,26.44,26.38,26.39,1000.0,20.6019,20.6019,20.5551,20.5629,1000.0
2015-01-02 11:30:00,26.36,26.4,26.36,26.4,800.0,20.5395,20.5707,20.5395,20.5707,800.0
2015-01-02 12:00:00,26.41,26.42,26.4,26.4,600.0,20.5785,20.5863,20.5707,20.5707,600.0
2015-01-02 12:30:00,26.43,26.43,26.39,26.39,600.0,20.5941,20.5941,20.5629,20.5629,600.0
2015-01-02 13:00:00,26.37,26.38,26.36,26.38,1200.0,20.5473,20.5551,20.5395,20.5551,1200.0
2015-01-02 13:30:00,26.28,26.38,26.28,26.36,4800.0,20.4772,20.5551,20.4772,20.5395,4800.0
2015-01-02 14:00:00,26.4,26.4,26.39,26.39,400.0,20.5707,20.5707,20.5629,20.5629,400.0
2015-01-02 14:30:00,26.41,26.44,26.38,26.44,1800.0,20.5785,20.6019,20.5551,20.6019,1800.0
2015-01-02 15:00:00,26.42,26.44,26.33,26.44,5700.0,20.5863,20.6019,20.5162,20.6019,5700.0
2015-01-02 15:30:00,26.38,26.51,26.38,26.51,2400.0,20.5551,20.6564,20.5551,20.6564,2400.0
2015-01-05 09:30:00,26.4,26.51,26.21,26.21,8200.0,20.5707,20.6564,20.4227,20.4227,8200.0
2015-01-05 10:00:00,26.2,26.22,26.14,26.21,1700.0,20.4149,20.4305,20.3681,20.4227,1700.0
2015-01-05 10:30:00,26.2,26.2,26.13,26.19,2300.0,20.4149,20.4149,20.3603,20.4071,2300.0
2015-01-05 11:00:00,26.12,26.12,26.12,26.12,400.0,20.3525,20.3525,20.3525,20.3525,400.0
2015-01-05 11:30:00,26.12,26.16,26.12,26.16,900.0,20.3525,20.3837,20.3525,20.3837,900.0
2015-01-05 12:00:00,26.1,26.16,26.09,26.1,2500.0,20.337,20.3837,20.3292,20.337,2500.0
2015-01-05 12:30:00,26.05,26.05,26.01,26.01,4300.0,20.298,20.298,20.2668,20.2668,4300.0
2015-01-05 13:00:00,26.01,26.03,26.0,26.03,500.0,20.2668,20.2824,20.259,20.2824,500.0
2015-01-05 13:30:00,26.02,26.06,26.01,26.05,5600.0,20.2746,20.3058,20.2668,20.298,5600.0
2015-01-05 14:00:00,26.01,26.07,26.01,26.05,8600.0,20.2668,20.3136,20.2668,20.298,8600.0
2015-01-05 14:30:00,26.03,26.03,26.0,26.01,3500.0,20.2824,20.2824,20.259,20.2668,3500.0
2015-01-05 15:00:00,26.0,26.06,25.98,26.03,3800.0,20.259,20.3058,20.2434,20.2824,3800.0
2015-01-05 15:30:00,26.03,26.07,26.03,26.06,10300.0,20.2824,20.3136,20.2824,20.3058,10300.0
2015-01-06 09:30:00,26.05,26.13,26.01,26.12,6500.0,20.298,20.3603,20.2668,20.3525,6500.0
2015-01-06 10:00:00,26.08,26.1,26.08,26.1,500.0,20.3214,20.337,20.3214,20.337,500.0
2015-01-06 10:30:00,26.15,26.15,26.05,26.05,900.0,20.3759,20.3759,20.298,20.298,900.0
2015-01-06 11:00:00,26.0,26.0,25.93,25.93,2100.0,20.259,20.259,20.2045,20.2045,2100.0
2015-01-06 11:30:00,25.91,25.91,25.81,25.81,5200.0,20.1889,20.1889,20.111,20.111,5200.0
2015-01-06 12:00:00,25.81,25.81,25.77,25.78,14700.0,20.111,20.111,20.0798,20.0876,14700.0
2015-01-06 12:30:00,25.79,25.83,25.77,25.83,4400.0,20.0954,20.1266,20.0798,20.1266,4400.0
2015-01-06 13:00:00,25.81,25.82,25.7,25.7,4100.0,20.111,20.1188,20.0253,20.0253,4100.0
2015-01-06 13:30:00,25.78,25.8,25.77,25.79,1300.0,20.0876,20.1032,20.0798,20.0954,1300.0
2015-01-06 14:00:00,25.79,25.79,25.79,25.79,1400.0,20.0954,20.0954,20.0954,20.0954,1400.0
2015-01-06 14:30:00,25.83,25.92,25.82,25.9,3700.0,20.1266,20.1967,20.1188,20.1811,3700.0
2015-01-06 15:00:00,25.9,25.99,25.9,25.98,3900.0,20.1811,20.2512,20.1811,20.2434,3900.0
2015-01-06 15:30:00,25.96,25.97,25.85,25.85,9200.0,20.2279,20.2357,20.1422,20.1422,9200.0
2015-01-07 09:30:00,26.09,26.09,25.97,26.03,4100.0,20.3292,20.3292,20.2357,20.2824,4100.0
2015-01-07 10:00:00,26.08,26.08,26.05,26.05,1400.0,20.3214,20.3214,20.298,20.298,1400.0
2015-01-07 10:30:00,25.98,25.98,25.98,25.98,400.0,20.2434,20.2434,20.2434,20.2434,400.0
2015-01-07 11:00:00,26.06,26.06,25.99,26.0,900.0,20.3058,20.3058,20.2512,20.259,900.0
2015-01-07 11:30:00,26.05,26.13,26.05,26.13,1000.0,20.298,20.3603,20.298,20.3603,1000.0
2015-01-07 12:00:00,26.17,26.17,26.11,26.15,1500.0,20.3915,20.3915,20.3447,20.3759,1500.0
2015-01-07 12:30:00,26.15,26.15,26.12,26.14,2300.0,20.3759,20.3759,20.3525,20.3681,2300.0
2015-01-07 13:00:00,26.11,26.13,26.11,26.11,1400.0,20.3447,20.3603,20.3447,20.3447,1400.0
2015-01-07 13:30:00,26.1,26.15,26.09,26.14,4800.0,20.337,20.3759,20.3292,20.3681,4800.0
2015-01-07 14:00:00,26.1,26.17,26.1,26.1,9500.0,20.337,20.3915,20.337,20.337,9500.0
2015-01-07 14:30:00,26.13,26.13,26.09,26.09,2500.0,20.3603,20.3603,20.3292,20.3292,2500.0
2015-01-07 15:00:00,26.11,26.11,26.1,26.1,1100.0,20.3447,20.3447,20.337,20.337,1100.0
2015-01-07 15:30:00,26.1,26.15,26.09,26.15,3500.0,20.337,20.3759,20.3292,20.3759,3500.0
2015-01-08 09:30:00,26.43,26.48,26.41,26.48,8600.0,20.5941,20.633,20.5785,20.633,8600.0
2015-01-08 10:00:00,26.45,26.45,26.45,26.45,100.0,20.6097,20.6097,20.6097,20.6097,100.0
2015-01-08 10:30:00,26.5,26.53,26.48,26.52,4800.0,20.6486,20.672,20.633,20.6642,4800.0
2015-01-08 11:00:00,26.6,26.6,26.55,26.56,2300.0,20.7265,20.7265,20.6876,20.6954,2300.0
2015-01-08 11:30:00,26.56,26.57,26.54,26.57,800.0,20.6954,20.7032,20.6798,20.7032,800.0
2015-01-08 12:00:00,26.53,26.53,26.53,26.53,100.0,20.672,20.672,20.672,20.672,100.0
2015-01-08 12:30:00,26.55,26.55,26.54,26.55,100.0,20.6876,20.6876,20.6798,20.6876,100.0
2015-01-08 13:00:00,26.57,26.58,26.56,26.57,200.0,20.7032,20.711,20.6954,20.7032,200.0
2015-01-08 13:30:00,26.6,26.6,26.55,26.55,1800.0,20.7265,20.7265,20.6876,20.6876,1800.0
2015-01-08 14:00:00,26.54,26.55,26.52,26.52,800.0,20.6798,20.6876,20.6642,20.6642,800.0
2015-01-08 14:30:00,26.55,26.62,26.55,26.61,5100.0,20.6876,20.7421,20.6876,20.7343,5100.0
2015-01-08 15:00:00,26.62,26.62,26.61,26.61,5100.0,20.7421,20.7421,20.7343,20.7343,5100.0
2015-01-08 15:30:00,26.57,26.59,26.56,26.59,4400.0,20.7032,20.7188,20.6954,20.7188,4400.0
2015-01-09 09:30:00,26.7,26.7,26.42,26.42,12200.0,20.8045,20.8045,20.5863,20.5863,12200.0
2015-01-09 10:00:00,26.47,26.47,26.43,26.43,1500.0,20.6253,20.6253,20.5941,20.5941,1500.0
2015-01-09 10:30:00,26.4,26.42,26.33,26.37,1900.0,20.5707,20.5863,20.5162,20.5473,1900.0
2015-01-09 11:00:00,26.37,26.37,26.32,26.32,700.0,20.5473,20.5473,20.5084,20.5084,700.0
2015-01-09 11:30:00,26.35,26.4,26.34,26.4,1100.0,20.5318,20.5707,20.524,20.5707,1100.0
2015-01-09 12:00:00,26.41,26.42,26.4,26.4,2300.0,20.5785,20.5863,20.5707,20.5707,2300.0
2015-01-09 12:30:00,26.39,26.4,26.37,26.37,2100.0,20.5629,20.5707,20.5473,20.5473,2100.0
2015-01-09 13:00:00,26.38,26.43,26.35,26.43,2300.0,20.5551,20.5941,20.5318,20.5941,2300.0
2015-01-09 13:30:00,26.42,26.42,26.38,26.38,2000.0,20.5863,20.5863,20.5551,20.5551,2000.0
2015-01-09 14:00:00,26.37,26.4,26.34,26.37,5800.0,20.5473,20.5707,20.524,20.5473,5800.0
2015-01-09 14:30:00,26.4,26.42,26.38,26.39,5100.0,20.5707,20.5863,20.5551,20.5629,5100.0
2015-01-09 15:00:00,26.43,26.43,26.42,26.43,1300.0,20.5941,20.5941,20.5863,20.5941,1300.0
2015-01-09 15:30:00,26.39,26.44,26.34,26.39,8000.0,20.5629,20.6019,20.524,20.5629,8000.0
2015-01-12 09:30:00,26.49,26.49,26.15,26.15,9900.0,20.6408,20.6408,20.3759,20.3759,9900.0
2015-01-12 10:00:00,26.16,26.19,26.16,26.19,600.0,20.3837,20.4071,20.3837,20.4071,600.0
2015-01-12 10:30:00,26.21,26.21,26.21,26.21,100.0,20.4227,20.4227,20.4227,20.4227,100.0
2015-01-12 11:00:00,26.27,26.28,26.26,26.27,600.0,20.4694,20.4772,20.4616,20.4694,600.0
2015-01-12 11:30:00,26.22,26.22,26.22,26.22,100.0,20.4305,20.4305,20.4305,20.4305,100.0
2015-01-12 12:00:00,26.24,26.27,26.23,26.27,3400.0,20.446,20.4694,20.4382,20.4694,3400.0
2015-01-12 12:30:00,26.22,26.22,26.22,26.22,400.0,20.4305,20.4305,20.4305,20.4305,400.0
2015-01-12 13:00:00,26.22,26.22,26.21,26.22,200.0,20.4305,20.4305,20.4227,20.4305,200.0
2015-01-12 13:30:00,26.2,26.2,26.2,26.2,600.0,20.4149,20.4149,20.4149,20.4149,600.0
2015-01-12 14:00:00,26.19,26.19,26.19,26.19,500.0,20.4071,20.4071,20.4071,20.4071,500.0
2015-01-12 14:30:00,26.16,26.17,26.13,26.17,700.0,20.3837,20.3915,20.3603,20.3915,700.0
2015-01-12 15:00:00,26.2,26.2,26.18,26.18,1100.0,20.4149,20.4149,20.3993,20.3993,1100.0
2015-01-12 15:30:00,26.15,26.26,26.14,26.21,4300.0,20.3759,20.4616,20.3681,20.4227,4300.0
2015-01-13 09:30:00,26.45,26.52,26.43,26.52,4800.0,20.6097,20.6642,20.5941,20.6642,4800.0
2015-01-13 10:00:00,26.53,26.53,26.5,26.5,2100.0,20.672,20.672,20.6486,20.6486,2100.0
2015-01-13 10:30:00,26.53,26.53,26.5,26.51,600.0,20.672,20.672,20.6486,20.6564,600.0
2015-01-13 11:00:00,26.53,26.54,26.42,26.44,2800.0,20.672,20.6798,20.5863,20.6019,2800.0
2015-01-13 11:30:00,26.48,26.48,26.44,26.45,1500.0,20.633,20.633,20.6019,20.6097,1500.0
2015-01-13 12:00:00,26.47,26.47,26.42,26.43,200.0,20.6253,20.6253,20.5863,20.5941,200.0
2015-01-13 12:30:00,26.34,26.34,26.33,26.34,200.0,20.524,20.524,20.5162,20.524,200.0
2015-01-13 13:00:00,26.38,26.38,26.23,26.23,1600.0,20.5551,20.5551,20.4382,20.4382,1600.0
2015-01-13 13:30:00,26.21,26.21,26.16,26.16,200.0,20.4227,20.4227,20.3837,20.3837,200.0
2015-01-13 14:00:00,26.05,26.05,25.93,26.05,3300.0,20.298,20.298,20.2045,20.298,3300.0
2015-01-13 14:30:00,26.05,26.09,26.05,26.08,3500.0,20.298,20.3292,20.298,20.3214,3500.0
2015-01-13 15:00:00,26.05,26.09,26.05,26.08,7100.0,20.298,20.3292,20.298,20.3214,7100.0
2015-01-13 15:30:00,26.07,26.16,26.07,26.12,1700.0,20.3136,20.3837,20.3136,20.3525,1700.0
2015-01-14 09:30:00,25.99,25.99,25.81,25.92,8200.0,20.2512,20.2512,20.111,20.1967,8200.0
2015-01-14 10:00:00,25.96,26.01,25.89,25.98,9300.0,20.2279,20.2668,20.1733,20.2434,9300.0
2015-01-14 10:30:00,26.0,26.0,25.9,25.99,16800.0,20.259,20.259,20.1811,20.2512,16800.0
2015-01-14 11:00:00,25.95,25.95,25.86,25.88,8000.0,20.2201,20.2201,20.1499,20.1655,8000.0
2015-01-14 11:30:00,25.86,25.94,25.85,25.89,8800.0,20.1499,20.2123,20.1422,20.1733,8800.0
2015-01-14 12:00:00,25.88,25.88,25.82,25.84,35100.0,20.1655,20.1655,20.1188,20.1344,35100.0
2015-01-14 12:30:00,25.84,25.88,25.8,25.85,3200.0,20.1344,20.1655,20.1032,20.1422,3200.0
2015-01-14 13:00:00,25.81,25.84,25.77,25.81,32300.0,20.111,20.1344,20.0798,20.111,32300.0
2015-01-14 13:30:00,25.76,25.76,25.72,25.73,2700.0,20.072,20.072,20.0409,20.0487,2700.0
2015-01-14 14:00:00,25.79,25.86,25.78,25.86,5100.0,20.0954,20.1499,20.0876,20.1499,5100.0
2015-01-14 14:30:00,25.88,25.95,25.87,25.87,16400.0,20.1655,20.2201,20.1577,20.1577,16400.0
2015-01-14 15:00:00,25.9,25.99,25.85,25.93,6300.0,20.1811,20.2512,20.1422,20.2045,6300.0
2015-01-14 15:30:00,25.97,26.0,25.96,25.99,1200.0,20.2357,20.259,20.2279,20.2512,1200.0
2015-01-15 09:30:00,26.05,26.06,25.86,25.92,9700.0,20.298,20.3058,20.1499,20.1967,9700.0
2015-01-15 10:00:00,25.89,26.0,25.89,26.0,800.0,20.1733,20.259,20.1733,20.259,800.0
2015-01-15 10:30:00,26.04,26.04,26.01,26.02,1000.0,20.2902,20.2902,20.2668,20.2746,1000.0
2015-01-15 11:00:00,25.96,25.97,25.87,25.87,1100.0,20.2279,20.2357,20.1577,20.1577,1100.0
2015-01-15 11:30:00,25.88,25.93,25.88,25.93,200.0,20.1655,20.2045,20.1655,20.2045,200.0
2015-01-15 12:00:00,25.92,25.92,25.9,25.91,200.0,20.1967,20.1967,20.1811,20.1889,200.0
2015-01-15 12:30:00,25.87,25.87,25.79,25.79,900.0,20.1577,20.1577,20.0954,20.0954,900.0
2015-01-15 13:00:00,25.83,25.94,25.83,25.94,700.0,20.1266,20.2123,20.1266,20.2123,700.0
2015-01-15 13:30:00,25.82,25.9,25.82,25.9,1100.0,20.1188,20.1811,20.1188,20.1811,1100.0
2015-01-15 14:00:00,25.88,25.9,25.88,25.89,7500.0,20.1655,20.1811,20.1655,20.1733,7500.0
2015-01-15 14:30:00,25.91,25.93,25.91,25.93,400.0,20.1889,20.2045,20.1889,20.2045,400.0
2015-01-15 15:00:00,25.96,25.96,25.86,25.86,40800.0,20.2279,20.2279,20.1499,20.1499,40800.0
2015-01-15 15:30:00,25.94,25.94,25.83,25.83,4400.0,20.2123,20.2123,20.1266,20.1266,4400.0
2015-01-16 09:30:00,25.8,25.8,25.8,25.8,400.0,20.1032,20.1032,20.1032,20.1032,400.0
2015-01-16 10:00:00,25.85,25.9,25.74,25.9,1200.0,20.1422,20.1811,20.0564,20.1811,1200.0
2015-01-16 10:30:00,25.88,25.95,25.88,25.95,1000.0,20.1655,20.2201,20.1655,20.2201,1000.0
2015-01-16 11:00:00,25.99,25.99,25.92,25.93,1300.0,20.2512,20.2512,20.1967,20.2045,1300.0
2015-01-16 11:30:00,25.94,25.95,25.9,25.9,3700.0,20.2123,20.2201,20.1811,20.1811,3700.0
2015-01-16 12:00:00,25.98,25.98,25.93,25.96,2700.0,20.2434,20.2434,20.2045,20.2279,2700.0
2015-01-16 12:30:00,25.96,25.96,25.96,25.96,0.0,20.2279,20.2279,20.2279,20.2279,0.0
2015-01-16 13:00:00,25.96,25.96,25.96,25.96,0.0,20.2279,20.2279,20.2279,20.2279,0.0
2015-01-16 13:30:00,26.01,26.04,26.0,26.04,2500.0,20.2668,20.2902,20.259,20.2902,2500.0
2015-01-16 14:00:00,25.99,26.02,25.99,26.02,400.0,20.2512,20.2746,20.2512,20.2746,400.0
2015-01-16 14:30:00,26.02,26.02,26.02,26.02,0.0,20.2746,20.2746,20.2746,20.2746,0.0
2015-01-16 15:00:00,26.03,26.03,26.0,26.03,3900.0,20.2824,20.2824,20.259,20.2824,3900.0
2015-01-16 15:30:00,26.06,26.14,26.06,26.14,800.0,20.3058,20.3681,20.3058,20.3681,800.0
2015-01-20 09:30:00,26.31,26.7,26.01,26.01,8300.0,20.5006,20.8045,20.2668,20.2668,8300.0
2015-01-20 10:00:00,26.0,26.1,26.0,26.1,1900.0,20.259,20.337,20.259,20.337,1900.0
2015-01-20 10:30:00,25.98,25.98,25.94,25.94,1200.0,20.2434,20.2434,20.2123,20.2123,1200.0
2015-01-20 11:00:00,25.95,25.98,25.95,25.98,500.0,20.2201,20.2434,20.2201,20.2434,500.0
2015-01-20 11:30:00,25.95,25.95,25.91,25.92,700.0,20.2201,20.2201,20.1889,20.1967,700.0
2015-01-20 12:00:00,25.9,25.95,25.9,25.95,300.0,20.1811,20.2201,20.1811,20.2201,300.0
2015-01-20 12:30:00,25.98,26.02,25.96,26.01,700.0,20.2434,20.2746,20.2279,20.2668,700.0
2015-01-20 13:00:00,25.97,26.03,25.96,26.03,18500.0,20.2357,20.2824,20.2279,20.2824,18500.0
2015-01-20 13:30:00,26.04,26.05,26.04,26.05,2300.0,20.2902,20.298,20.2902,20.298,2300.0
2015-01-20 14:00:00,26.04,26.04,26.04,26.04,100.0,20.2902,20.2902,20.2902,20.2902,100.0
2015-01-20 14:30:00,26.11,26.15,26.11,26.15,1600.0,20.3447,20.3759,20.3447,20.3759,1600.0
2015-01-20 15:00:00,26.14,26.19,26.14,26.18,3800.0,20.3681,20.4071,20.3681,20.3993,3800.0
2015-01-20 15:30:00,26.18,26.18,26.13,26.15,5400.0,20.3993,20.3993,20.3603,20.3759,5400.0
2015-01-21 09:30:00,26.14,26.17,26.0,26.13,4300.0,20.3681,20.3915,20.259,20.3603,4300.0
2015-01-21 10:00:00,26.09,26.13,26.09,26.13,1400.0,20.3292,20.3603,20.3292,20.3603,1400.0
2015-01-21 10:30:00,26.11,26.11,26.11,26.11,700.0,20.3447,20.3447,20.3447,20.3447,700.0
2015-01-21 11:00:00,26.28,26.28,26.19,26.19,3500.0,20.4772,20.4772,20.4071,20.4071,3500.0
2015-01-21 11:30:00,26.19,26.19,26.19,26.19,0.0,20.4071,20.4071,20.4071,20.4071,0.0
2015-01-21 12:00:00,26.22,26.25,26.2,26.24,1700.0,20.4305,20.4538,20.4149,20.446,1700.0
2015-01-21 12:30:00,26.23,26.23,26.17,26.17,1300.0,20.4382,20.4382,20.3915,20.3915,1300.0
2015-01-21 13:00:00,26.16,26.16,26.16,26.16,1000.0,20.3837,20.3837,20.3837,20.3837,1000.0
2015-01-21 13:30:00,26.13,26.15,26.13,26.15,1100.0,20.3603,20.3759,20.3603,20.3759,1100.0
2015-01-21 14:00:00,26.14,26.14,26.14,26.14,1800.0,20.3681,20.3681,20.3681,20.3681,1800.0
2015-01-21 14:30:00,26.13,26.19,26.1,26.18,1300.0,20.3603,20.4071,20.337,20.3993,1300.0
2015-01-21 15:00:00,26.21,26.21,26.17,26.2,500.0,20.4227,20.4227,20.3915,20.4149,500.0
2015-01-21 15:30:00,26.22,26.24,26.21,26.23,2200.0,20.4305,20.446,20.4227,20.4382,2200.0
2015-01-22 09:30:00,26.43,26.43,26.17,26.21,12700.0,20.5941,20.5941,20.3915,20.4227,12700.0
2015-01-22 10:00:00,26.25,26.35,26.23,26.35,1800.0,20.4538,20.5318,20.4382,20.5318,1800.0
2015-01-22 10:30:00,26.36,26.47,26.35,26.46,2800.0,20.5395,20.6253,20.5318,20.6175,2800.0
2015-01-22 11:00:00,26.47,26.47,26.37,26.41,7000.0,20.6253,20.6253,20.5473,20.5785,7000.0
2015-01-22 11:30:00,26.37,26.37,26.37,26.37,100.0,20.5473,20.5473,20.5473,20.5473,100.0
2015-01-22 12:00:00,26.37,26.37,26.37,26.37,0.0,20.5473,20.5473,20.5473,20.5473,0.0
2015-01-22 12:30:00,26.39,26.39,26.35,26.38,3900.0,20.5629,20.5629,20.5318,20.5551,3900.0
2015-01-22 13:00:00,26.38,26.38,26.37,26.38,200.0,20.5551,20.5551,20.5473,20.5551,200.0
2015-01-22 13:30:00,26.37,26.41,26.37,26.41,2600.0,20.5473,20.5785,20.5473,20.5785,2600.0
2015-01-22 14:00:00,26.41,26.46,26.4,26.45,2200.0,20.5785,20.6175,20.5707,20.6097,2200.0
2015-01-22 14:30:00,26.49,26.54,26.47,26.54,2200.0,20.6408,20.6798,20.6253,20.6798,2200.0
2015-01-22 15:00:00,26.56,26.59,26.56,26.59,1400.0,20.6954,20.7188,20.6954,20.7188,1400.0
2015-01-22 15:30:00,26.58,26.59,26.57,26.58,3400.0,20.711,20.7188,20.7032,20.711,3400.0
2015-01-23 09:30:00,26.62,26.62,26.43,26.44,25200.0,20.7421,20.7421,20.5941,20.6019,25200.0
2015-01-23 10:00:00,26.47,26.5,26.46,26.49,3600.0,20.6253,20.6486,20.6175,20.6408,3600.0
2015-01-23 10:30:00,26.45,26.48,26.43,26.47,1600.0,20.6097,20.633,20.5941,20.6253,1600.0
2015-01-23 11:00:00,26.49,26.49,26.47,26.48,1000.0,20.6408,20.6408,20.6253,20.633,1000.0
2015-01-23 11:30:00,26.48,26.5,26.47,26.5,1000.0,20.633,20.6486,20.6253,20.6486,1000.0
2015-01-23 12:00:00,26.49,26.51,26.46,26.51,3200.0,20.6408,20.6564,20.6175,20.6564,3200.0
2015-01-23 12:30:00,26.51,26.54,26.5,26.53,2000.0,20.6564,20.6798,20.6486,20.672,2000.0
2015-01-23 13:00:00,26.54,26.54,26.47,26.47,3300.0,20.6798,20.6798,20.6253,20.6253,3300.0
2015-01-23 13:30:00,26.53,26.53,26.5,26.52,2200.0,20.672,20.672,20.6486,20.6642,2200.0
2015-01-23 14:00:00,26.51,26.52,26.5,26.5,4600.0,20.6564,20.6642,20.6486,20.6486,4600.0
2015-01-23 14:30:00,26.46,26.46,26.45,26.45,1300.0,20.6175,20.6175,20.6097,20.6097,1300.0
2015-01-23 15:00:00,26.45,26.46,26.42,26.42,4700.0,20.6097,20.6175,20.5863,20.5863,4700.0
2015-01-23 15:30:00,26.42,26.45,26.37,26.38,3800.0,20.5863,20.6097,20.5473,20.5551,3800.0
2015-01-26 09:30:00,26.45,26.46,26.25,26.3,13600.0,20.6097,20.6175,20.4538,20.4928,13600.0
2015-01-26 10:00:00,26.28,26.34,26.28,26.3,400.0,20.4772,20.524,20.4772,20.4928,400.0
2015-01-26 10:30:00,26.35,26.35,26.31,26.32,2200.0,20.5318,20.5318,20.5006,20.5084,2200.0
2015-01-26 11:00:00,26.35,26.39,26.34,26.34,3900.0,20.5318,20.5629,20.524,20.524,3900.0
2015-01-26 11:30:00,26.34,26.41,26.34,26.41,1300.0,20.524,20.5785,20.524,20.5785,1300.0
2015-01-26 12:00:00,26.39,26.43,26.38,26.39,7800.0,20.5629,20.5941,20.5551,20.5629,7800.0
2015-01-26 12:30:00,26.43,26.43,26.39,26.4,2400.0,20.5941,20.5941,20.5629,20.5707,2400.0
2015-01-26 13:00:00,26.4,26.42,26.39,26.42,300.0,20.5707,20.5863,20.5629,20.5863,300.0
2015-01-26 13:30:00,26.47,26.48,26.42,26.47,13800.0,20.6253,20.633,20.5863,20.6253,13800.0
2015-01-26 14:00:00,26.45,26.45,26.4,26.4,4800.0,20.6097,20.6097,20.5707,20.5707,4800.0
2015-01-26 14:30:00,26.44,26.44,26.43,26.44,600.0,20.6019,20.6019,20.5941,20.6019,600.0
2015-01-26 15:00:00,26.41,26.44,26.41,26.43,2600.0,20.5785,20.6019,20.5785,20.5941,2600.0
2015-01-26 15:30:00,26.43,26.49,26.43,26.49,5000.0,20.5941,20.6408,20.5941,20.6408,5000.0
2015-01-27 09:30:00,26.22,26.26,26.1,26.1,9800.0,20.4305,20.4616,20.337,20.337,9800.0
2015-01-27 10:00:00,26.11,26.17,26.1,26.11,2400.0,20.3447,20.3915,20.337,20.3447,2400.0
2015-01-27 10:30:00,26.1,26.1,26.01,26.05,4300.0,20.337,20.337,20.2668,20.298,4300.0
2015-01-27 11:00:00,26.06,26.09,26.04,26.06,32500.0,20.3058,20.3292,20.2902,20.3058,32500.0
2015-01-27 11:30:00,26.1,26.14,26.09,26.11,11500.0,20.337,20.3681,20.3292,20.3447,11500.0
2015-01-27 12:00:00,26.13,26.14,26.11,26.14,1900.0,20.3603,20.3681,20.3447,20.3681,1900.0
2015-01-27 12:30:00,26.17,26.18,26.15,26.15,500.0,20.3915,20.3993,20.3759,20.3759,500.0
2015-01-27 13:00:00,26.18,26.24,26.17,26.23,2300.0,20.3993,20.446,20.3915,20.4382,2300.0
2015-01-27 13:30:00,26.23,26.24,26.2,26.24,1700.0,20.4382,20.446,20.4149,20.446,1700.0
2015-01-27 14:00:00,26.23,26.27,26.22,26.27,3100.0,20.4382,20.4694,20.4305,20.4694,3100.0
2015-01-27 14:30:00,26.27,26.31,26.26,26.26,3800.0,20.4694,20.5006,20.4616,20.4616,3800.0
2015-01-27 15:00:00,26.24,26.24,26.15,26.16,1300.0,20.446,20.446,20.3759,20.3837,1300.0
2015-01-27 15:30:00,26.16,26.2,26.15,26.16,7200.0,20.3837,20.4149,20.3759,20.3837,7200.0
2015-01-28 09:30:00,26.3,26.42,26.15,26.25,3400.0,20.4928,20.5863,20.3759,20.4538,3400.0
2015-01-28 10:00:00,26.23,26.23,26.15,26.17,2400.0,20.4382,20.4382,20.3759,20.3915,2400.0
2015-01-28 10:30:00,26.11,26.11,26.0,26.05,5300.0,20.3447,20.3447,20.259,20.298,5300.0
2015-01-28 11:00:00,26.04,26.1,26.04,26.05,4100.0,20.2902,20.337,20.2902,20.298,4100.0
2015-01-28 11:30:00,26.12,26.13,26.1,26.11,5300.0,20.3525,20.3603,20.337,20.3447,5300.0
2015-01-28 12:00:00,26.13,26.18,26.13,26.18,2000.0,20.3603,20.3993,20.3603,20.3993,2000.0
2015-01-28 12:30:00,26.19,26.19,26.15,26.15,1100.0,20.4071,20.4071,20.3759,20.3759,1100.0
2015-01-28 13:00:00,26.14,26.15,26.14,26.15,400.0,20.3681,20.3759,20.3681,20.3759,400.0
2015-01-28 13:30:00,26.13,26.16,26.11,26.11,1600.0,20.3603,20.3837,20.3447,20.3447,1600.0
2015-01-28 14:00:00,26.13,26.18,26.05,26.05,4000.0,20.3603,20.3993,20.298,20.298,4000.0
2015-01-28 14:30:00,26.0,26.01,25.97,26.01,7100.0,20.259,20.2668,20.2357,20.2668,7100.0
2015-01-28 15:00:00,26.05,26.05,25.9,25.9,5200.0,20.298,20.298,20.1811,20.1811,5200.0
2015-01-28 15:30:00,25.89,25.89,25.76,25.77,21900.0,20.1733,20.1733,20.072,20.0798,21900.0
2015-01-29 09:30:00,25.86,25.86,25.69,25.69,3700.0,20.1499,20.1499,20.0175,20.0175,3700.0
2015-01-29 10:00:00,25.74,25.74,25.71,25.72,1100.0,20.0564,20.0564,20.0331,20.0409,1100.0
2015-01-29 10:30:00,25.64,25.64,25.6,25.62,2300.0,19.9785,19.9785,19.9474,19.9629,2300.0
2015-01-29 11:00:00,25.67,25.7,25.62,25.65,1400.0,20.0019,20.0253,19.9629,19.9863,1400.0
2015-01-29 11:30:00,25.65,25.73,25.65,25.72,1200.0,19.9863,20.0487,19.9863,20.0409,1200.0
2015-01-29 12:00:00,25.72,25.72,25.72,25.72,200.0,20.0409,20.0409,20.0409,20.0409,200.0
2015-01-29 12:30:00,25.78,25.78,25.68,25.71,7000.0,20.0876,20.0876,20.0097,20.0331,7000.0
2015-01-29 13:00:00,25.74,25.79,25.71,25.79,19400.0,20.0564,20.0954,20.0331,20.0954,19400.0
2015-01-29 13:30:00,25.89,25.89,25.88,25.89,100.0,20.1733,20.1733,20.1655,20.1733,100.0
2015-01-29 14:00:00,25.85,25.89,25.84,25.88,43600.0,20.1422,20.1733,20.1344,20.1655,43600.0
2015-01-29 14:30:00,25.92,25.92,25.87,25.88,8500.0,20.1967,20.1967,20.1577,20.1655,8500.0
2015-01-29 15:00:00,25.89,25.92,25.88,25.9,4500.0,20.1733,20.1967,20.1655,20.1811,4500.0
2015-01-29 15:30:00,25.99,26.0,25.95,25.98,14000.0,20.2512,20.259,20.2201,20.2434,14000.0
2015-01-30 09:30:00,25.86,25.88,25.74,25.82,37400.0,20.1499,20.1655,20.0564,20.1188,37400.0
2015-01-30 10:00:00,25.75,25.75,25.75,25.75,1000.0,20.0642,20.0642,20.0642,20.0642,1000.0
2015-01-30 10:30:00,25.68,25.68,25.67,25.68,200.0,20.0097,20.0097,20.0019,20.0097,200.0
2015-01-30 11:00:00,25.67,25.67,25.61,25.61,900.0,20.0019,20.0019,19.9551,19.9551,900.0
2015-01-30 11:30:00,25.69,25.69,25.68,25.69,700.0,20.0175,20.0175,20.0097,20.0175,700.0
2015-01-30 12:00:00,25.77,25.81,25.77,25.77,3100.0,20.0798,20.111,20.0798,20.0798,3100.0
2015-01-30 12:30:00,25.82,25.82,25.72,25.73,14200.0,20.1188,20.1188,20.0409,20.0487,14200.0
2015-01-30 13:00:00,25.75,25.75,25.69,25.69,1300.0,20.0642,20.0642,20.0175,20.0175,1300.0
2015-01-30 13:30:00,25.68,25.8,25.68,25.8,2700.0,20.0097,20.1032,20.0097,20.1032,2700.0
2015-01-30 14:00:00,25.79,25.79,25.78,25.79,900.0,20.0954,20.0954,20.0876,20.0954,900.0
2015-01-30 14:30:00,25.86,25.86,25.7,25.7,8400.0,20.1499,20.1499,20.0253,20.0253,8400.0
2015-01-30 15:00:00,25.71,25.73,25.6,25.62,156800.0,20.0331,20.0487,19.9474,19.9629,156800.0
2015-01-30 15:30:00,25.67,25.67,25.55,25.55,2500.0,20.0019,20.0019,19.9084,19.9084,2500.0
2015-02-02 09:30:00,25.67,25.67,25.46,25.46,6300.0,20.0019,20.0019,19.8383,19.8383,6300.0
2015-02-02 10:00:00,25.41,25.45,25.39,25.41,1300.0,19.7993,19.8305,19.7837,19.7993,1300.0
2015-02-02 10:30:00,25.4,25.42,25.4,25.42,300.0,19.7915,19.8071,19.7915,19.8071,300.0
2015-02-02 11:00:00,25.51,25.62,25.51,25.62,2700.0,19.8772,19.9629,19.8772,19.9629,2700.0
2015-02-02 11:30:00,25.69,25.69,25.67,25.69,1800.0,20.0175,20.0175,20.0019,20.0175,1800.0
2015-02-02 12:00:00,25.65,25.65,25.6,25.6,3200.0,19.9863,19.9863,19.9474,19.9474,3200.0
2015-02-02 12:30:00,25.6,25.6,25.56,25.56,600.0,19.9474,19.9474,19.9162,19.9162,600.0
2015-02-02 13:00:00,25.54,25.58,25.52,25.52,700.0,19.9006,19.9318,19.885,19.885,700.0
2015-02-02 13:30:00,25.58,25.58,25.49,25.49,2000.0,19.9318,19.9318,19.8616,19.8616,2000.0
2015-02-02 14:00:00,25.52,25.6,25.51,25.6,6900.0,19.885,19.9474,19.8772,19.9474,6900.0
2015-02-02 14:30:00,25.58,25.58,25.53,25.58,900.0,19.9318,19.9318,19.8928,19.9318,900.0
2015-02-02 15:00:00,25.62,25.68,25.61,25.68,10000.0,19.9629,20.0097,19.9551,20.0097,10000.0
2015-02-02 15:30:00,25.72,25.85,25.71,25.8,2700.0,20.0409,20.1422,20.0331,20.1032,2700.0
2015-02-03 09:30:00,25.99,26.12,25.99,26.12,4000.0,20.2512,20.3525,20.2512,20.3525,4000.0
2015-02-03 10:00:00,26.15,26.15,26.05,26.12,12000.0,20.3759,20.3759,20.298,20.3525,12000.0
2015-02-03 10:30:00,26.1,26.1,26.05,26.05,13700.0,20.337,20.337,20.298,20.298,13700.0
2015-02-03 11:00:00,25.97,25.97,25.97,25.97,400.0,20.2357,20.2357,20.2357,20.2357,400.0
2015-02-03 11:30:00,26.07,26.11,26.07,26.11,2900.0,20.3136,20.3447,20.3136,20.3447,2900.0
2015-02-03 12:00:00,26.05,26.05,26.04,26.04,600.0,20.298,20.298,20.2902,20.2902,600.0
2015-02-03 12:30:00,26.04,26.05,26.04,26.04,1100.0,20.2902,20.298,20.2902,20.2902,1100.0
2015-02-03 13:00:00,26.07,26.16,26.03,26.15,8000.0,20.3136,20.3837,20.2824,20.3759,8000.0
2015-02-03 13:30:00,26.17,26.19,26.14,26.19,3900.0,20.3915,20.4071,20.3681,20.4071,3900.0
2015-02-03 14:00:00,26.19,26.19,26.18,26.18,1400.0,20.4071,20.4071,20.3993,20.3993,1400.0
2015-02-03 14:30:00,26.17,26.18,26.15,26.18,800.0,20.3915,20.3993,20.3759,20.3993,800.0
2015-02-03 15:00:00,26.19,26.24,26.19,26.24,42500.0,20.4071,20.446,20.4071,20.446,42500.0
2015-02-03 15:30:00,26.23,26.27,26.22,26.27,3800.0,20.4382,20.4694,20.4305,20.4694,3800.0
2015-02-04 09:30:00,26.26,26.26,26.18,26.21,2800.0,20.4616,20.4616,20.3993,20.4227,2800.0
2015-02-04 10:00:00,26.24,26.24,26.16,26.16,1600.0,20.446,20.446,20.3837,20.3837,1600.0
2015-02-04 10:30:00,26.15,26.22,26.14,26.21,2300.0,20.3759,20.4305,20.3681,20.4227,2300.0
2015-02-04 11:00:00,26.2,26.27,26.2,26.27,5800.0,20.4149,20.4694,20.4149,20.4694,5800.0
2015-02-04 11:30:00,26.28,26.3,26.27,26.28,6000.0,20.4772,20.4928,20.4694,20.4772,6000.0
2015-02-04 12:00:00,26.29,26.29,26.26,26.27,1800.0,20.485,20.485,20.4616,20.4694,1800.0
2015-02-04 12:30:00,26.2,26.21,26.19,26.2,4200.0,20.4149,20.4227,20.4071,20.4149,4200.0
2015-02-04 13:00:00,26.21,26.21,26.21,26.21,900.0,20.4227,20.4227,20.4227,20.4227,900.0
2015-02-04 13:30:00,26.21,26.21,26.2,26.21,2200.0,20.4227,20.4227,20.4149,20.4227,2200.0
2015-02-04 14:00:00,26.22,26.24,26.15,26.15,5600.0,20.4305,20.446,20.3759,20.3759,5600.0
2015-02-04 14:30:00,26.18,26.23,26.18,26.22,13600.0,20.3993,20.4382,20.3993,20.4305,13600.0
2015-02-04 15:00:00,26.2,26.27,26.2,26.27,2700.0,20.4149,20.4694,20.4149,20.4694,2700.0
2015-02-04 15:30:00,26.31,26.31,26.11,26.16,2500.0,20.5006,20.5006,20.3447,20.3837,2500.0
2015-02-05 09:30:00,26.3,26.33,26.21,26.33,2100.0,20.4928,20.5162,20.4227,20.5162,2100.0
2015-02-05 10:00:00,26.32,26.34,26.31,26.32,300.0,20.5084,20.524,20.5006,20.5084,300.0
2015-02-05 10:30:00,26.35,26.35,26.35,26.35,200.0,20.5318,20.5318,20.5318,20.5318,200.0
2015-02-05 11:00:00,26.38,26.38,26.32,26.32,1500.0,20.5551,20.5551,20.5084,20.5084,1500.0
2015-02-05 11:30:00,26.37,26.37,26.33,26.33,800.0,20.5473,20.5473,20.5162,20.5162,800.0
2015-02-05 12:00:00,26.32,26.33,26.3,26.3,700.0,20.5084,20.5162,20.4928,20.4928,700.0
2015-02-05 12:30:00,26.3,26.34,26.28,26.28,1800.0,20.4928,20.524,20.4772,20.4772,1800.0
2015-02-05 13:00:00,26.31,26.31,26.31,26.31,100.0,20.5006,20.5006,20.5006,20.5006,100.0
2015-02-05 13:30:00,26.37,26.38,26.36,26.38,1800.0,20.5473,20.5551,20.5395,20.5551,1800.0
2015-02-05 14:00:00,26.36,26.38,26.32,26.35,1100.0,20.5395,20.5551,20.5084,20.5318,1100.0
2015-02-05 14:30:00,26.33,26.36,26.32,26.35,1500.0,20.5162,20.5395,20.5084,20.5318,1500.0
2015-02-05 15:00:00,26.35,26.41,26.35,26.39,3800.0,20.5318,20.5785,20.5318,20.5629,3800.0
2015-02-05 15:30:00,26.41,26.43,26.38,26.41,3900.0,20.5785,20.5941,20.5551,20.5785,3900.0
2015-02-06 09:30:00,26.51,26.51,26.37,26.4,3000.0,20.6564,20.6564,20.5473,20.5707,3000.0
2015-02-06 10:00:00,26.42,26.47,26.42,26.46,1100.0,20.5863,20.6253,20.5863,20.6175,1100.0
2015-02-06 10:30:00,26.44,26.49,26.43,26.48,10500.0,20.6019,20.6408,20.5941,20.633,10500.0
2015-02-06 11:00:00,26.46,26.47,26.45,26.47,2500.0,20.6175,20.6253,20.6097,20.6253,2500.0
2015-02-06 11:30:00,26.42,26.47,26.42,26.47,1200.0,20.5863,20.6253,20.5863,20.6253,1200.0
2015-02-06 12:00:00,26.45,26.46,26.42,26.46,4600.0,20.6097,20.6175,20.5863,20.6175,4600.0
2015-02-06 12:30:00,26.42,26.42,26.4,26.4,200.0,20.5863,20.5863,20.5707,20.5707,200.0
2015-02-06 13:00:00,26.42,26.42,26.34,26.34,4400.0,20.5863,20.5863,20.524,20.524,4400.0
2015-02-06 13:30:00,26.31,26.39,26.31,26.38,300.0,20.5006,20.5629,20.5006,20.5551,300.0
2015-02-06 14:00:00,26.34,26.38,26.34,26.38,1500.0,20.524,20.5551,20.524,20.5551,1500.0
2015-02-06 14:30:00,26.4,26.4,26.3,26.3,2100.0,20.5707,20.5707,20.4928,20.4928,2100.0
2015-02-06 15:00:00,26.3,26.3,26.24,26.24,4900.0,20.4928,20.4928,20.446,20.446,4900.0
2015-02-06 15:30:00,26.25,26.27,26.23,26.27,5500.0,20.4538,20.4694,20.4382,20.4694,5500.0
2015-02-09 09:30:00,26.26,26.3,25.96,26.3,3500.0,20.4616,20.4928,20.2279,20.4928,3500.0
2015-02-09 10:00:00,26.26,26.31,26.25,26.25,3400.0,20.4616,20.5006,20.4538,20.4538,3400.0
2015-02-09 10:30:00,26.24,26.25,26.18,26.18,4400.0,20.446,20.4538,20.3993,20.3993,4400.0
2015-02-09 11:00:00,26.21,26.22,26.21,26.21,400.0,20.4227,20.4305,20.4227,20.4227,400.0
2015-02-09 11:30:00,26.25,26.26,26.24,26.25,2800.0,20.4538,20.4616,20.446,20.4538,2800.0
2015-02-09 12:00:00,26.23,26.23,26.22,26.23,500.0,20.4382,20.4382,20.4305,20.4382,500.0
2015-02-09 12:30:00,26.28,26.28,26.23,26.23,3100.0,20.4772,20.4772,20.4382,20.4382,3100.0
2015-02-09 13:00:00,26.24,26.26,26.21,26.24,5300.0,20.446,20.4616,20.4227,20.446,5300.0
2015-02-09 13:30:00,26.21,26.21,26.17,26.18,1000.0,20.4227,20.4227,20.3915,20.3993,1000.0
2015-02-09 14:00:00,26.19,26.19,26.15,26.15,600.0,20.4071,20.4071,20.3759,20.3759,600.0
2015-02-09 14:30:00,26.17,26.18,26.17,26.18,600.0,20.3915,20.3993,20.3915,20.3993,600.0
2015-02-09 15:00:00,26.12,26.15,26.12,26.15,1600.0,20.3525,20.3759,20.3525,20.3759,1600.0
2015-02-09 15:30:00,26.15,26.19,26.11,26.14,8100.0,20.3759,20.4071,20.3447,20.3681,8100.0
2015-02-10 09:30:00,26.39,26.44,26.26,26.31,15800.0,20.5629,20.6019,20.4616,20.5006,15800.0
2015-02-10 10:00:00,26.26,26.31,26.24,26.24,4400.0,20.4616,20.5006,20.446,20.446,4400.0
2015-02-10 10:30:00,26.2,26.22,26.2,26.2,1700.0,20.4149,20.4305,20.4149,20.4149,1700.0
2015-02-10 11:00:00,26.24,26.31,26.24,26.29,1000.0,20.446,20.5006,20.446,20.485,1000.0
2015-02-10 11:30:00,26.31,26.31,26.3,26.3,2500.0,20.5006,20.5006,20.4928,20.4928,2500.0
2015-02-10 12:00:00,26.32,26.34,26.32,26.34,800.0,20.5084,20.524,20.5084,20.524,800.0
2015-02-10 12:30:00,26.34,26.36,26.33,26.35,10600.0,20.524,20.5395,20.5162,20.5318,10600.0
2015-02-10 13:00:00,26.34,26.37,26.32,26.32,6300.0,20.524,20.5473,20.5084,20.5084,6300.0
2015-02-10 13:30:00,26.34,26.34,26.33,26.33,1100.0,20.524,20.524,20.5162,20.5162,1100.0
2015-02-10 14:00:00,26.34,26.37,26.34,26.37,13100.0,20.524,20.5473,20.524,20.5473,13100.0
2015-02-10 14:30:00,26.42,26.45,26.41,26.45,1200.0,20.5863,20.6097,20.5785,20.6097,1200.0
2015-02-10 15:00:00,26.46,26.47,26.46,26.47,2600.0,20.6175,20.6253,20.6175,20.6253,2600.0
2015-02-10 15:30:00,26.49,26.5,26.44,26.48,5300.0,20.6408,20.6486,20.6019,20.633,5300.0
2015-02-11 09:30:00,26.45,26.49,26.38,26.43,7600.0,20.6097,20.6408,20.5551,20.5941,7600.0
2015-02-11 10:00:00,26.43,26.43,26.43,26.43,0.0,20.5941,20.5941,20.5941,20.5941,0.0
2015-02-11 10:30:00,26.35,26.41,26.35,26.35,1600.0,20.5318,20.5785,20.5318,20.5318,1600.0
2015-02-11 11:00:00,26.45,26.45,26.45,26.45,300.0,20.6097,20.6097,20.6097,20.6097,300.0
2015-02-11 11:30:00,26.41,26.41,26.41,26.41,100.0,20.5785,20.5785,20.5785,20.5785,100.0
2015-02-11 12:00:00,26.41,26.43,26.39,26.42,2200.0,20.5785,20.5941,20.5629,20.5863,2200.0
2015-02-11 12:30:00,26.39,26.39,26.39,26.39,100.0,20.5629,20.5629,20.5629,20.5629,100.0
2015-02-11 13:00:00,26.3,26.34,26.26,26.34,1000.0,20.4928,20.524,20.4616,20.524,1000.0
2015-02-11 13:30:00,26.33,26.4,26.33,26.4,2300.0,20.5162,20.5707,20.5162,20.5707,2300.0
2015-02-11 14:00:00,26.39,26.4,26.39,26.4,1100.0,20.5629,20.5707,20.5629,20.5707,1100.0
2015-02-11 14:30:00,26.4,26.4,26.4,26.4,0.0,20.5707,20.5707,20.5707,20.5707,0.0
2015-02-11 15:00:00,26.41,26.41,26.4,26.4,1500.0,20.5785,20.5785,20.5707,20.5707,1500.0
2015-02-11 15:30:00,26.46,26.47,26.39,26.39,1600.0,20.6175,20.6253,20.5629,20.5629,1600.0
2015-02-12 09:30:00,26.52,26.55,26.5,26.54,6200.0,20.6642,20.6876,20.6486,20.6798,6200.0
2015-02-12 10:00:00,26.54,26.56,26.51,26.51,2000.0,20.6798,20.6954,20.6564,20.6564,2000.0
2015-02-12 10:30:00,26.53,26.53,26.52,26.53,3900.0,20.672,20.672,20.6642,20.672,3900.0
2015-02-12 11:00:00,26.52,26.53,26.49,26.51,3200.0,20.6642,20.672,20.6408,20.6564,3200.0
2015-02-12 11:30:00,26.53,26.54,26.51,26.51,2800.0,20.672,20.6798,20.6564,20.6564,2800.0
2015-02-12 12:00:00,26.55,26.55,26.51,26.53,500.0,20.6876,20.6876,20.6564,20.672,500.0
2015-02-12 12:30:00,26.55,26.55,26.54,26.55,1200.0,20.6876,20.6876,20.6798,20.6876,1200.0
2015-02-12 13:00:00,26.58,26.58,26.57,26.58,300.0,20.711,20.711,20.7032,20.711,300.0
2015-02-12 13:30:00,26.58,26.58,26.58,26.58,500.0,20.711,20.711,20.711,20.711,500.0
2015-02-12 14:00:00,26.57,26.58,26.57,26.57,600.0,20.7032,20.711,20.7032,20.7032,600.0
2015-02-12 14:30:00,26.58,26.62,26.57,26.62,4400.0,20.711,20.7421,20.7032,20.7421,4400.0
2015-02-12 15:00:00,26.62,26.64,26.62,26.63,600.0,20.7421,20.7577,20.7421,20.7499,600.0
2015-02-12 15:30:00,26.63,26.63,26.63,26.63,1200.0,20.7499,20.7499,20.7499,20.7499,1200.0
2015-02-13 09:30:00,26.63,26.7,26.58,26.7,3900.0,20.7499,20.8045,20.711,20.8045,3900.0
2015-02-13 10:00:00,26.66,26.69,26.66,26.69,300.0,20.7733,20.7967,20.7733,20.7967,300.0
2015-02-13 10:30:00,26.68,26.7,26.68,26.7,600.0,20.7889,20.8045,20.7889,20.8045,600.0
2015-02-13 11:00:00,26.69,26.73,26.68,26.72,900.0,20.7967,20.8278,20.7889,20.8201,900.0
2015-02-13 11:30:00,26.7,26.71,26.7,26.7,300.0,20.8045,20.8123,20.8045,20.8045,300.0
2015-02-13 12:00:00,26.7,26.71,26.68,26.69,6500.0,20.8045,20.8123,20.7889,20.7967,6500.0
2015-02-13 12:30:00,26.67,26.69,26.65,26.67,10600.0,20.7811,20.7967,20.7655,20.7811,10600.0
2015-02-13 13:00:00,26.65,26.65,26.65,26.65,500.0,20.7655,20.7655,20.7655,20.7655,500.0
2015-02-13 13:30:00,26.65,26.65,26.61,26.61,1600.0,20.7655,20.7655,20.7343,20.7343,1600.0
2015-02-13 14:00:00,26.66,26.66,26.65,26.65,1100.0,20.7733,20.7733,20.7655,20.7655,1100.0
2015-02-13 14:30:00,26.64,26.65,26.64,26.64,100.0,20.7577,20.7655,20.7577,20.7577,100.0
2015-02-13 15:00:00,26.65,26.7,26.65,26.67,6500.0,20.7655,20.8045,20.7655,20.7811,6500.0
2015-02-13 15:30:00,26.7,26.73,26.67,26.73,4000.0,20.8045,20.8278,20.7811,20.8278,4000.0
2015-02-17 09:30:00,26.64,26.64,26.6,26.61,2700.0,20.7577,20.7577,20.7265,20.7343,2700.0
2015-02-17 10:00:00,26.67,26.68,26.66,26.66,3100.0,20.7811,20.7889,20.7733,20.7733,3100.0
2015-02-17 10:30:00,26.66,26.66,26.64,26.64,2100.0,20.7733,20.7733,20.7577,20.7577,2100.0
2015-02-17 11:00:00,26.66,26.67,26.66,26.67,1400.0,20.7733,20.7811,20.7733,20.7811,1400.0
2015-02-17 11:30:00,26.68,26.68,26.68,26.68,1800.0,20.7889,20.7889,20.7889,20.7889,1800.0
2015-02-17 12:00:00,26.7,26.7,26.68,26.69,4200.0,20.8045,20.8045,20.7889,20.7967,4200.0
2015-02-17 12:30:00,26.71,26.73,26.7,26.73,1300.0,20.8123,20.8278,20.8045,20.8278,1300.0
2015-02-17 13:00:00,26.68,26.69,26.68,26.68,1500.0,20.7889,20.7967,20.7889,20.7889,1500.0
2015-02-17 13:30:00,26.75,26.75,26.75,26.75,3800.0,20.8434,20.8434,20.8434,20.8434,3800.0
2015-02-17 14:00:00,26.75,26.75,26.74,26.75,14400.0,20.8434,20.8434,20.8356,20.8434,14400.0
2015-02-17 14:30:00,26.74,26.75,26.69,26.69,1200.0,20.8356,20.8434,20.7967,20.7967,1200.0
2015-02-17 15:00:00,26.7,26.74,26.7,26.74,1000.0,20.8045,20.8356,20.8045,20.8356,1000.0
2015-02-17 15:30:00,26.73,26.73,26.7,26.73,7300.0,20.8278,20.8278,20.8045,20.8278,7300.0
2015-02-18 09:30:00,26.72,26.72,26.67,26.69,3100.0,20.8201,20.8201,20.7811,20.7967,3100.0
2015-02-18 10:00:00,26.7,26.71,26.69,26.7,2300.0,20.8045,20.8123,20.7967,20.8045,2300.0
2015-02-18 10:30:00,26.7,26.71,26.68,26.68,5900.0,20.8045,20.8123,20.7889,20.7889,5900.0
2015-02-18 11:00:00,26.73,26.73,26.7,26.73,1300.0,20.8278,20.8278,20.8045,20.8278,1300.0
2015-02-18 11:30:00,26.74,26.75,26.72,26.73,3800.0,20.8356,20.8434,20.8201,20.8278,3800.0
2015-02-18 12:00:00,26.74,26.75,26.7,26.74,2300.0,20.8356,20.8434,20.8045,20.8356,2300.0
2015-02-18 12:30:00,26.74,26.74,26.7,26.72,3200.0,20.8356,20.8356,20.8045,20.8201,3200.0
2015-02-18 13:00:00,26.73,26.73,26.72,26.72,1700.0,20.8278,20.8278,20.8201,20.8201,1700.0
2015-02-18 13:30:00,26.72,26.72,26.72,26.72,0.0,20.8201,20.8201,20.8201,20.8201,0.0
2015-02-18 14:00:00,26.77,26.8,26.76,26.79,1600.0,20.859,20.8824,20.8512,20.8746,1600.0
2015-02-18 14:30:00,26.77,26.77,26.76,26.77,200.0,20.859,20.859,20.8512,20.859,200.0
2015-02-18 15:00:00,26.79,26.81,26.79,26.81,1800.0,20.8746,20.8902,20.8746,20.8902,1800.0
2015-02-18 15:30:00,26.78,26.79,26.77,26.79,1000.0,20.8668,20.8746,20.859,20.8746,1000.0
2015-02-19 09:30:00,26.77,26.77,26.65,26.69,3900.0,20.859,20.859,20.7655,20.7967,3900.0
2015-02-19 10:00:00,26.7,26.7,26.7,26.7,300.0,20.8045,20.8045,20.8045,20.8045,300.0
2015-02-19 10:30:00,26.76,26.76,26.75,26.76,400.0,20.8512,20.8512,20.8434,20.8512,400.0
2015-02-19 11:00:00,26.77,26.78,26.75,26.78,1900.0,20.859,20.8668,20.8434,20.8668,1900.0
2015-02-19 11:30:00,26.78,26.8,26.78,26.79,8100.0,20.8668,20.8824,20.8668,20.8746,8100.0
2015-02-19 12:00:00,26.78,26.81,26.77,26.77,5200.0,20.8668,20.8902,20.859,20.859,5200.0
2015-02-19 12:30:00,26.74,26.74,26.7,26.7,800.0,20.8356,20.8356,20.8045,20.8045,800.0
2015-02-19 13:00:00,26.74,26.74,26.68,26.72,2000.0,20.8356,20.8356,20.7889,20.8201,2000.0
2015-02-19 13:30:00,26.74,26.76,26.73,26.76,300.0,20.8356,20.8512,20.8278,20.8512,300.0
2015-02-19 14:00:00,26.75,26.75,26.75,26.75,700.0,20.8434,20.8434,20.8434,20.8434,700.0
2015-02-19 14:30:00,26.72,26.75,26.71,26.73,2300.0,20.8201,20.8434,20.8123,20.8278,2300.0
2015-02-19 15:00:00,26.75,26.76,26.74,26.76,1600.0,20.8434,20.8512,20.8356,20.8512,1600.0
2015-02-19 15:30:00,26.75,26.75,26.7,26.7,1000.0,20.8434,20.8434,20.8045,20.8045,1000.0
2015-02-20 09:30:00,26.63,26.63,26.56,26.6,3100.0,20.7499,20.7499,20.6954,20.7265,3100.0
2015-02-20 10:00:00,26.6,26.64,26.57,26.64,2700.0,20.7265,20.7577,20.7032,20.7577,2700.0
2015-02-20 10:30:00,26.65,26.71,26.64,26.64,1700.0,20.7655,20.8123,20.7577,20.7577,1700.0
2015-02-20 11:00:00,26.68,26.69,26.67,26.67,700.0,20.7889,20.7967,20.7811,20.7811,700.0
2015-02-20 11:30:00,26.65,26.65,26.65,26.65,700.0,20.7655,20.7655,20.7655,20.7655,700.0
2015-02-20 12:00:00,26.67,26.7,26.67,26.7,3400.0,20.7811,20.8045,20.7811,20.8045,3400.0
2015-02-20 12:30:00,26.72,26.73,26.72,26.73,400.0,20.8201,20.8278,20.8201,20.8278,400.0
2015-02-20 13:00:00,26.75,26.79,26.74,26.78,1300.0,20.8434,20.8746,20.8356,20.8668,1300.0
2015-02-20 13:30:00,26.8,26.8,26.8,26.8,100.0,20.8824,20.8824,20.8824,20.8824,100.0
2015-02-20 14:00:00,26.81,26.86,26.8,26.83,6300.0,20.8902,20.9291,20.8824,20.9058,6300.0
2015-02-20 14:30:00,26.83,26.85,26.78,26.84,1500.0,20.9058,20.9213,20.8668,20.9136,1500.0
2015-02-20 15:00:00,26.84,26.89,26.82,26.86,9000.0,20.9136,20.9525,20.898,20.9291,9000.0
2015-02-20 15:30:00,26.87,26.89,26.84,26.88,19600.0,20.9369,20.9525,20.9136,20.9447,19600.0
2015-02-23 09:30:00,26.74,26.83,26.73,26.83,3600.0,20.8356,20.9058,20.8278,20.9058,3600.0
2015-02-23 10:00:00,26.8,26.82,26.8,26.81,300.0,20.8824,20.898,20.8824,20.8902,300.0
2015-02-23 10:30:00,26.82,26.85,26.82,26.83,3500.0,20.898,20.9213,20.898,20.9058,3500.0
2015-02-23 11:00:00,26.84,26.87,26.84,26.86,1100.0,20.9136,20.9369,20.9136,20.9291,1100.0
2015-02-23 11:30:00,26.86,26.86,26.86,26.86,100.0,20.9291,20.9291,20.9291,20.9291,100.0
2015-02-23 12:00:00,26.87,26.87,26.81,26.81,2200.0,20.9369,20.9369,20.8902,20.8902,2200.0
2015-02-23 12:30:00,26.83,26.83,26.83,26.83,100.0,20.9058,20.9058,20.9058,20.9058,100.0
2015-02-23 13:00:00,26.8,26.81,26.79,26.8,500.0,20.8824,20.8902,20.8746,20.8824,500.0
2015-02-23 13:30:00,26.84,26.86,26.84,26.85,300.0,20.9136,20.9291,20.9136,20.9213,300.0
2015-02-23 14:00:00,26.85,26.86,26.82,26.85,700.0,20.9213,20.9291,20.898,20.9213,700.0
2015-02-23 14:30:00,26.82,26.82,26.82,26.82,300.0,20.898,20.898,20.898,20.898,300.0
2015-02-23 15:00:00,26.82,26.84,26.8,26.8,3100.0,20.898,20.9136,20.8824,20.8824,3100.0
2015-02-23 15:30:00,26.81,26.87,26.81,26.85,2600.0,20.8902,20.9369,20.8902,20.9213,2600.0
2015-02-24 09:30:00,26.84,26.91,26.84,26.91,4500.0,20.9136,20.9681,20.9136,20.9681,4500.0
2015-02-24 10:00:00,26.83,26.94,26.83,26.94,1200.0,20.9058,20.9915,20.9058,20.9915,1200.0
2015-02-24 10:30:00,26.93,26.95,26.9,26.9,5700.0,20.9837,20.9993,20.9603,20.9603,5700.0
2015-02-24 11:00:00,26.95,26.98,26.94,26.96,700.0,20.9993,21.0226,20.9915,21.0071,700.0
2015-02-24 11:30:00,26.94,26.98,26.93,26.97,3100.0,20.9915,21.0226,20.9837,21.0149,3100.0
2015-02-24 12:00:00,26.95,26.97,26.92,26.95,7200.0,20.9993,21.0149,20.9759,20.9993,7200.0
2015-02-24 12:30:00,26.91,26.91,26.9,26.91,100.0,20.9681,20.9681,20.9603,20.9681,100.0
2015-02-24 13:00:00,26.95,26.95,26.94,26.95,400.0,20.9993,20.9993,20.9915,20.9993,400.0
2015-02-24 13:30:00,26.96,26.97,26.94,26.97,4100.0,21.0071,21.0149,20.9915,21.0149,4100.0
2015-02-24 14:00:00,26.95,26.95,26.95,26.95,100.0,20.9993,20.9993,20.9993,20.9993,100.0
2015-02-24 14:30:00,26.98,27.0,26.98,27.0,9500.0,21.0226,21.0382,21.0226,21.0382,9500.0
2015-02-24 15:00:00,26.98,27.03,26.98,27.01,5200.0,21.0226,21.0616,21.0226,21.046,5200.0
2015-02-24 15:30:00,27.01,27.01,27.0,27.0,1100.0,21.046,21.046,21.0382,21.0382,1100.0
2015-02-25 09:30:00,26.97,26.97,26.92,26.92,400.0,21.0149,21.0149,20.9759,20.9759,400.0
2015-02-25 10:00:00,26.94,26.96,26.93,26.96,1300.0,20.9915,21.0071,20.9837,21.0071,1300.0
2015-02-25 10:30:00,26.96,26.96,26.94,26.94,1200.0,21.0071,21.0071,20.9915,20.9915,1200.0
2015-02-25 11:00:00,26.96,26.98,26.93,26.94,4400.0,21.0071,21.0226,20.9837,20.9915,4400.0
2015-02-25 11:30:00,26.97,26.97,26.96,26.96,300.0,21.0149,21.0149,21.0071,21.0071,300.0
2015-02-25 12:00:00,26.98,26.98,26.95,26.98,6100.0,21.0226,21.0226,20.9993,21.0226,6100.0
2015-02-25 12:30:00,26.99,26.99,26.98,26.99,500.0,21.0304,21.0304,21.0226,21.0304,500.0
2015-02-25 13:00:00,26.99,26.99,26.99,26.99,100.0,21.0304,21.0304,21.0304,21.0304,100.0
2015-02-25 13:30:00,27.0,27.02,26.97,27.02,4300.0,21.0382,21.0538,21.0149,21.0538,4300.0
2015-02-25 14:00:00,27.02,27.02,26.97,26.97,600.0,21.0538,21.0538,21.0149,21.0149,600.0
2015-02-25 14:30:00,26.99,27.0,26.95,26.97,5900.0,21.0304,21.0382,20.9993,21.0149,5900.0
2015-02-25 15:00:00,26.98,26.99,26.94,26.94,3200.0,21.0226,21.0304,20.9915,20.9915,3200.0
2015-02-25 15:30:00,26.98,27.01,26.97,27.0,3300.0,21.0226,21.046,21.0149,21.0382,3300.0
2015-02-26 09:30:00,27.02,27.02,26.92,26.92,2900.0,21.0538,21.0538,20.9759,20.9759,2900.0
2015-02-26 10:00:00,26.95,26.96,26.91,26.91,1300.0,20.9993,21.0071,20.9681,20.9681,1300.0
2015-02-26 10:30:00,26.97,26.97,26.96,26.96,2400.0,21.0149,21.0149,21.0071,21.0071,2400.0
2015-02-26 11:00:00,26.98,27.0,26.96,26.98,400.0,21.0226,21.0382,21.0071,21.0226,400.0
2015-02-26 11:30:00,26.98,26.99,26.97,26.99,2100.0,21.0226,21.0304,21.0149,21.0304,2100.0
2015-02-26 12:00:00,26.93,26.93,26.93,26.93,700.0,20.9837,20.9837,20.9837,20.9837,700.0
2015-02-26 12:30:00,26.91,26.95,26.91,26.95,1300.0,20.9681,20.9993,20.9681,20.9993,1300.0
2015-02-26 13:00:00,26.95,26.95,26.95,26.95,0.0,20.9993,20.9993,20.9993,20.9993,0.0
2015-02-26 13:30:00,26.92,26.95,26.92,26.95,1000.0,20.9759,20.9993,20.9759,20.9993,1000.0
2015-02-26 14:00:00,26.94,26.95,26.92,26.92,2800.0,20.9915,20.9993,20.9759,20.9759,2800.0
2015-02-26 14:30:00,26.91,26.93,26.9,26.9,5500.0,20.9681,20.9837,20.9603,20.9603,5500.0
2015-02-26 15:00:00,26.88,26.93,26.88,26.93,2200.0,20.9447,20.9837,20.9447,20.9837,2200.0
2015-02-26 15:30:00,26.94,26.95,26.92,26.94,3100.0,20.9915,20.9993,20.9759,20.9915,3100.0
2015-02-27 09:30:00,26.98,26.98,26.88,26.91,3800.0,21.0226,21.0226,20.9447,20.9681,3800.0
2015-02-27 10:00:00,26.92,26.93,26.92,26.93,1000.0,20.9759,20.9837,20.9759,20.9837,1000.0
2015-02-27 10:30:00,26.92,26.98,26.92,26.96,4600.0,20.9759,21.0226,20.9759,21.0071,4600.0
2015-02-27 11:00:00,26.96,26.97,26.96,26.97,400.0,21.0071,21.0149,21.0071,21.0149,400.0
2015-02-27 11:30:00,26.95,26.97,26.93,26.97,1100.0,20.9993,21.0149,20.9837,21.0149,1100.0
2015-02-27 12:00:00,26.96,26.97,26.96,26.96,1000.0,21.0071,21.0149,21.0071,21.0071,1000.0
2015-02-27 12:30:00,26.95,26.98,26.95,26.98,700.0,20.9993,21.0226,20.9993,21.0226,700.0
2015-02-27 13:00:00,26.98,26.98,26.98,26.98,0.0,21.0226,21.0226,21.0226,21.0226,0.0
2015-02-27 13:30:00,26.96,26.97,26.95,26.97,4000.0,21.0071,21.0149,20.9993,21.0149,4000.0
2015-02-27 14:00:00,26.96,26.97,26.95,26.96,2300.0,21.0071,21.0149,20.9993,21.0071,2300.0
2015-02-27 14:30:00,26.94,26.94,26.92,26.93,2800.0,20.9915,20.9915,20.9759,20.9837,2800.0
2015-02-27 15:00:00,26.92,26.92,26.88,26.92,2200.0,20.9759,20.9759,20.9447,20.9759,2200.0
2015-02-27 15:30:00,26.93,26.94,26.9,26.9,3900.0,20.9837,20.9915,20.9603,20.9603,3900.0
2015-03-02 09:30:00,26.95,26.95,26.87,26.94,14500.0,20.9993,20.9993,20.9369,20.9915,14500.0
2015-03-02 10:00:00,26.94,26.99,26.94,26.99,200.0,20.9915,21.0304,20.9915,21.0304,200.0
2015-03-02 10:30:00,26.98,26.98,26.97,26.98,800.0,21.0226,21.0226,21.0149,21.0226,800.0
2015-03-02 11:00:00,26.93,26.94,26.93,26.93,1200.0,20.9837,20.9915,20.9837,20.9837,1200.0
2015-03-02 11:30:00,26.96,26.98,26.96,26.96,1400.0,21.0071,21.0226,21.0071,21.0071,1400.0
2015-03-02 12:00:00,26.97,26.97,26.96,26.97,100.0,21.0149,21.0149,21.0071,21.0149,100.0
2015-03-02 12:30:00,26.95,26.95,26.95,26.95,700.0,20.9993,20.9993,20.9993,20.9993,700.0
2015-03-02 13:00:00,26.95,26.97,26.95,26.97,3000.0,20.9993,21.0149,20.9993,21.0149,3000.0
2015-03-02 13:30:00,26.97,26.99,26.95,26.99,2700.0,21.0149,21.0304,20.9993,21.0304,2700.0
2015-03-02 14:00:00,26.99,26.99,26.94,26.96,3700.0,21.0304,21.0304,20.9915,21.0071,3700.0
2015-03-02 14:30:00,26.95,26.96,26.94,26.94,1100.0,20.9993,21.0071,20.9915,20.9915,1100.0
2015-03-02 15:00:00,26.98,26.99,26.98,26.99,3700.0,21.0226,21.0304,21.0226,21.0304,3700.0
2015-03-02 15:30:00,26.98,27.02,26.98,27.01,5700.0,21.0226,21.0538,21.0226,21.046,5700.0
2015-03-03 09:30:00,26.99,26.99,26.84,26.86,4100.0,21.0304,21.0304,20.9136,20.9291,4100.0
2015-03-03 10:00:00,26.86,26.88,26.86,26.88,300.0,20.9291,20.9447,20.9291,20.9447,300.0
2015-03-03 10:30:00,26.89,26.9,26.82,26.9,16100.0,20.9525,20.9603,20.898,20.9603,16100.0
2015-03-03 11:00:00,26.86,26.86,26.85,26.86,600.0,20.9291,20.9291,20.9213,20.9291,600.0
2015-03-03 11:30:00,26.86,26.86,26.78,26.81,5100.0,20.9291,20.9291,20.8668,20.8902,5100.0
2015-03-03 12:00:00,26.8,26.81,26.77,26.79,2800.0,20.8824,20.8902,20.859,20.8746,2800.0
2015-03-03 12:30:00,26.79,26.84,26.77,26.83,1000.0,20.8746,20.9136,20.859,20.9058,1000.0
2015-03-03 13:00:00,26.84,26.85,26.8,26.85,2500.0,20.9136,20.9213,20.8824,20.9213,2500.0
2015-03-03 13:30:00,26.85,26.85,26.84,26.85,400.0,20.9213,20.9213,20.9136,20.9213,400.0
2015-03-03 14:00:00,26.87,26.89,26.87,26.88,2700.0,20.9369,20.9525,20.9369,20.9447,2700.0
2015-03-03 14:30:00,26.89,26.89,26.84,26.87,4900.0,20.9525,20.9525,20.9136,20.9369,4900.0
2015-03-03 15:00:00,26.86,26.88,26.86,26.88,800.0,20.9291,20.9447,20.9291,20.9447,800.0
2015-03-03 15:30:00,26.88,26.89,26.85,26.88,2500.0,20.9447,20.9525,20.9213,20.9447,2500.0
2015-03-04 09:30:00,26.84,26.85,26.63,26.67,2900.0,20.9136,20.9213,20.7499,20.7811,2900.0
2015-03-04 10:00:00,26.63,26.65,26.62,26.65,600.0,20.7499,20.7655,20.7421,20.7655,600.0
2015-03-04 10:30:00,26.66,26.66,26.65,26.66,500.0,20.7733,20.7733,20.7655,20.7733,500.0
2015-03-04 11:00:00,26.67,26.71,26.66,26.67,21800.0,20.7811,20.8123,20.7733,20.7811,21800.0
2015-03-04 11:30:00,26.72,26.72,26.67,26.72,3800.0,20.8201,20.8201,20.7811,20.8201,3800.0
2015-03-04 12:00:00,26.71,26.75,26.7,26.75,6600.0,20.8123,20.8434,20.8045,20.8434,6600.0
2015-03-04 12:30:00,26.75,26.76,26.73,26.76,1800.0,20.8434,20.8512,20.8278,20.8512,1800.0
2015-03-04 13:00:00,26.74,26.75,26.73,26.74,1700.0,20.8356,20.8434,20.8278,20.8356,1700.0
2015-03-04 13:30:00,26.71,26.71,26.71,26.71,800.0,20.8123,20.8123,20.8123,20.8123,800.0
2015-03-04 14:00:00,26.67,26.7,26.67,26.7,500.0,20.7811,20.8045,20.7811,20.8045,500.0
2015-03-04 14:30:00,26.68,26.71,26.66,26.71,2500.0,20.7889,20.8123,20.7733,20.8123,2500.0
2015-03-04 15:00:00,26.7,26.71,26.67,26.67,500.0,20.8045,20.8123,20.7811,20.7811,500.0
2015-03-04 15:30:00,26.73,26.74,26.7,26.74,1900.0,20.8278,20.8356,20.8045,20.8356,1900.0
2015-03-05 09:30:00,26.81,26.81,26.72,26.72,2200.0,20.8902,20.8902,20.8201,20.8201,2200.0
2015-03-05 10:00:00,26.78,26.78,26.76,26.78,1000.0,20.8668,20.8668,20.8512,20.8668,1000.0
2015-03-05 10:30:00,26.78,26.79,26.77,26.79,2900.0,20.8668,20.8746,20.859,20.8746,2900.0
2015-03-05 11:00:00,26.76,26.78,26.74,26.74,700.0,20.8512,20.8668,20.8356,20.8356,700.0
2015-03-05 11:30:00,26.74,26.78,26.74,26.78,5300.0,20.8356,20.8668,20.8356,20.8668,5300.0
2015-03-05 12:00:00,26.77,26.78,26.74,26.75,8300.0,20.859,20.8668,20.8356,20.8434,8300.0
2015-03-05 12:30:00,26.74,26.74,26.74,26.74,100.0,20.8356,20.8356,20.8356,20.8356,100.0
2015-03-05 13:00:00,26.7,26.7,26.7,26.7,1300.0,20.8045,20.8045,20.8045,20.8045,1300.0
2015-03-05 13:30:00,26.72,26.74,26.7,26.74,1600.0,20.8201,20.8356,20.8045,20.8356,1600.0
2015-03-05 14:00:00,26.75,26.75,26.72,26.72,1200.0,20.8434,20.8434,20.8201,20.8201,1200.0
2015-03-05 14:30:00,26.74,26.75,26.74,26.74,800.0,20.8356,20.8434,20.8356,20.8356,800.0
2015-03-05 15:00:00,26.74,26.76,26.71,26.74,1200.0,20.8356,20.8512,20.8123,20.8356,1200.0
2015-03-05 15:30:00,26.76,26.78,26.75,26.77,2100.0,20.8512,20.8668,20.8434,20.859,2100.0
2015-03-06 09:30:00,26.67,26.67,26.53,26.57,7300.0,20.7811,20.7811,20.672,20.7032,7300.0
2015-03-06 10:00:00,26.6,26.62,26.54,26.6,2100.0,20.7265,20.7421,20.6798,20.7265,2100.0
2015-03-06 10:30:00,26.59,26.59,26.53,26.53,1900.0,20.7188,20.7188,20.672,20.672,1900.0
2015-03-06 11:00:00,26.52,26.53,26.45,26.45,4500.0,20.6642,20.672,20.6097,20.6097,4500.0
2015-03-06 11:30:00,26.45,26.46,26.43,26.45,5000.0,20.6097,20.6175,20.5941,20.6097,5000.0
2015-03-06 12:00:00,26.45,26.46,26.42,26.42,3800.0,20.6097,20.6175,20.5863,20.5863,3800.0
2015-03-06 12:30:00,26.43,26.43,26.4,26.4,1600.0,20.5941,20.5941,20.5707,20.5707,1600.0
2015-03-06 13:00:00,26.36,26.43,26.36,26.39,6000.0,20.5395,20.5941,20.5395,20.5629,6000.0
2015-03-06 13:30:00,26.39,26.39,26.38,26.39,1200.0,20.5629,20.5629,20.5551,20.5629,1200.0
2015-03-06 14:00:00,26.42,26.45,26.38,26.38,3800.0,20.5863,20.6097,20.5551,20.5551,3800.0
2015-03-06 14:30:00,26.39,26.4,26.35,26.36,4800.0,20.5629,20.5707,20.5318,20.5395,4800.0
2015-03-06 15:00:00,26.36,26.4,26.35,26.35,4500.0,20.5395,20.5707,20.5318,20.5318,4500.0
2015-03-06 15:30:00,26.34,26.36,26.3,26.34,4100.0,20.524,20.5395,20.4928,20.524,4100.0
2015-03-09 09:30:00,26.43,26.43,26.37,26.42,3200.0,20.5941,20.5941,20.5473,20.5863,3200.0
2015-03-09 10:00:00,26.46,26.46,26.41,26.44,5200.0,20.6175,20.6175,20.5785,20.6019,5200.0
2015-03-09 10:30:00,26.46,26.48,26.46,26.47,8000.0,20.6175,20.633,20.6175,20.6253,8000.0
2015-03-09 11:00:00,26.43,26.47,26.41,26.42,1300.0,20.5941,20.6253,20.5785,20.5863,1300.0
2015-03-09 11:30:00,26.44,26.48,26.41,26.46,2600.0,20.6019,20.633,20.5785,20.6175,2600.0
2015-03-09 12:00:00,26.48,26.48,26.47,26.48,200.0,20.633,20.633,20.6253,20.633,200.0
2015-03-09 12:30:00,26.45,26.49,26.43,26.49,1300.0,20.6097,20.6408,20.5941,20.6408,1300.0
2015-03-09 13:00:00,26.47,26.51,26.47,26.49,1600.0,20.6253,20.6564,20.6253,20.6408,1600.0
2015-03-09 13:30:00,26.49,26.54,26.49,26.54,1100.0,20.6408,20.6798,20.6408,20.6798,1100.0
2015-03-09 14:00:00,26.52,26.52,26.52,26.52,100.0,20.6642,20.6642,20.6642,20.6642,100.0
2015-03-09 14:30:00,26.5,26.52,26.49,26.52,2700.0,20.6486,20.6642,20.6408,20.6642,2700.0
2015-03-09 15:00:00,26.54,26.56,26.5,26.53,2500.0,20.6798,20.6954,20.6486,20.672,2500.0
2015-03-09 15:30:00,26.55,26.55,26.53,26.53,5300.0,20.6876,20.6876,20.672,20.672,5300.0
2015-03-10 09:30:00,26.39,26.39,26.25,26.25,5500.0,20.5629,20.5629,20.4538,20.4538,5500.0
2015-03-10 10:00:00,26.27,26.29,26.25,26.25,3200.0,20.4694,20.485,20.4538,20.4538,3200.0
2015-03-10 10:30:00,26.25,26.26,26.25,26.26,700.0,20.4538,20.4616,20.4538,20.4616,700.0
2015-03-10 11:00:00,26.28,26.32,26.28,26.32,2500.0,20.4772,20.5084,20.4772,20.5084,2500.0
2015-03-10 11:30:00,26.25,26.25,26.21,26.21,5800.0,20.4538,20.4538,20.4227,20.4227,5800.0
2015-03-10 12:00:00,26.2,26.22,26.15,26.16,500.0,20.4149,20.4305,20.3759,20.3837,500.0
2015-03-10 12:30:00,26.17,26.22,26.16,26.2,1500.0,20.3915,20.4305,20.3837,20.4149,1500.0
2015-03-10 13:00:00,26.22,26.22,26.22,26.22,100.0,20.4305,20.4305,20.4305,20.4305,100.0
2015-03-10 13:30:00,26.21,26.21,26.2,26.21,100.0,20.4227,20.4227,20.4149,20.4227,100.0
2015-03-10 14:00:00,26.21,26.21,26.16,26.16,5200.0,20.4227,20.4227,20.3837,20.3837,5200.0
2015-03-10 14:30:00,26.16,26.18,26.16,26.18,5300.0,20.3837,20.3993,20.3837,20.3993,5300.0
2015-03-10 15:00:00,26.17,26.2,26.16,26.18,5000.0,20.3915,20.4149,20.3837,20.3993,5000.0
2015-03-10 15:30:00,26.18,26.18,26.14,26.14,8500.0,20.3993,20.3993,20.3681,20.3681,8500.0
2015-03-11 09:30:00,26.21,26.21,26.1,26.1,3900.0,20.4227,20.4227,20.337,20.337,3900.0
2015-03-11 10:00:00,26.14,26.14,26.11,26.11,700.0,20.3681,20.3681,20.3447,20.3447,700.0
2015-03-11 10:30:00,26.1,26.1,26.05,26.05,1100.0,20.337,20.337,20.298,20.298,1100.0
2015-03-11 11:00:00,26.08,26.12,26.07,26.12,1800.0,20.3214,20.3525,20.3136,20.3525,1800.0
2015-03-11 11:30:00,26.13,26.13,26.08,26.12,4000.0,20.3603,20.3603,20.3214,20.3525,4000.0
2015-03-11 12:00:00,26.09,26.12,26.07,26.12,1000.0,20.3292,20.3525,20.3136,20.3525,1000.0
2015-03-11 12:30:00,26.1,26.12,26.06,26.06,3800.0,20.337,20.3525,20.3058,20.3058,3800.0
2015-03-11 13:00:00,26.11,26.11,26.1,26.1,800.0,20.3447,20.3447,20.337,20.337,800.0
2015-03-11 13:30:00,26.11,26.12,26.04,26.05,7500.0,20.3447,20.3525,20.2902,20.298,7500.0
2015-03-11 14:00:00,26.07,26.1,26.07,26.08,9100.0,20.3136,20.337,20.3136,20.3214,9100.0
2015-03-11 14:30:00,26.09,26.1,26.08,26.08,1800.0,20.3292,20.337,20.3214,20.3214,1800.0
2015-03-11 15:00:00,26.11,26.11,26.05,26.05,5100.0,20.3447,20.3447,20.298,20.298,5100.0
2015-03-11 15:30:00,26.01,26.05,26.01,26.04,9800.0,20.2668,20.298,20.2668,20.2902,9800.0
2015-03-12 09:30:00,26.16,26.23,26.16,26.23,10500.0,20.3837,20.4382,20.3837,20.4382,10500.0
2015-03-12 10:00:00,26.2,26.21,26.15,26.19,5700.0,20.4149,20.4227,20.3759,20.4071,5700.0
2015-03-12 10:30:00,26.22,26.23,26.19,26.22,36300.0,20.4305,20.4382,20.4071,20.4305,36300.0
2015-03-12 11:00:00,26.24,26.24,26.23,26.23,17900.0,20.446,20.446,20.4382,20.4382,17900.0
2015-03-12 11:30:00,26.25,26.3,26.24,26.28,3000.0,20.4538,20.4928,20.446,20.4772,3000.0
2015-03-12 12:00:00,26.31,26.31,26.28,26.29,1500.0,20.5006,20.5006,20.4772,20.485,1500.0
2015-03-12 12:30:00,26.29,26.29,26.29,26.29,0.0,20.485,20.485,20.485,20.485,0.0
2015-03-12 13:00:00,26.24,26.28,26.24,26.28,300.0,20.446,20.4772,20.446,20.4772,300.0
2015-03-12 13:30:00,26.28,26.29,26.28,26.28,2600.0,20.4772,20.485,20.4772,20.4772,2600.0
2015-03-12 14:00:00,26.29,26.29,26.28,26.29,700.0,20.485,20.485,20.4772,20.485,700.0
2015-03-12 14:30:00,26.25,26.31,26.25,26.31,1400.0,20.4538,20.5006,20.4538,20.5006,1400.0
2015-03-12 15:00:00,26.31,26.35,26.29,26.34,1800.0,20.5006,20.5318,20.485,20.524,1800.0
2015-03-12 15:30:00,26.33,26.37,26.29,26.36,5200.0,20.5162,20.5473,20.485,20.5395,5200.0
2015-03-13 09:30:00,26.32,26.32,26.18,26.28,6600.0,20.5084,20.5084,20.3993,20.4772,6600.0
2015-03-13 10:00:00,26.2,26.2,26.18,26.18,800.0,20.4149,20.4149,20.3993,20.3993,800.0
2015-03-13 10:30:00,26.15,26.16,26.15,26.15,400.0,20.3759,20.3837,20.3759,20.3759,400.0
2015-03-13 11:00:00,26.1,26.13,26.1,26.13,300.0,20.337,20.3603,20.337,20.3603,300.0
2015-03-13 11:30:00,26.01,26.05,26.01,26.05,1000.0,20.2668,20.298,20.2668,20.298,1000.0
2015-03-13 12:00:00,26.09,26.09,26.04,26.06,5100.0,20.3292,20.3292,20.2902,20.3058,5100.0
2015-03-13 12:30:00,26.1,26.1,26.09,26.09,2200.0,20.337,20.337,20.3292,20.3292,2200.0
2015-03-13 13:00:00,26.09,26.11,26.06,26.09,1700.0,20.3292,20.3447,20.3058,20.3292,1700.0
2015-03-13 13:30:00,26.07,26.08,26.07,26.08,1500.0,20.3136,20.3214,20.3136,20.3214,1500.0
2015-03-13 14:00:00,26.06,26.07,26.05,26.06,2200.0,20.3058,20.3136,20.298,20.3058,2200.0
2015-03-13 14:30:00,26.06,26.08,26.05,26.05,700.0,20.3058,20.3214,20.298,20.298,700.0
2015-03-13 15:00:00,26.08,26.11,26.07,26.1,4500.0,20.3214,20.3447,20.3136,20.337,4500.0
2015-03-13 15:30:00,26.12,26.22,26.07,26.17,2300.0,20.3525,20.4305,20.3136,20.3915,2300.0
2015-03-16 09:30:00,26.33,26.4,26.33,26.4,7100.0,20.5162,20.5707,20.5162,20.5707,7100.0
2015-03-16 10:00:00,26.4,26.45,26.4,26.44,1900.0,20.5707,20.6097,20.5707,20.6019,1900.0
2015-03-16 10:30:00,26.43,26.43,26.42,26.43,700.0,20.5941,20.5941,20.5863,20.5941,700.0
2015-03-16 11:00:00,26.43,26.43,26.43,26.43,0.0,20.5941,20.5941,20.5941,20.5941,0.0
2015-03-16 11:30:00,26.43,26.43,26.43,26.43,0.0,20.5941,20.5941,20.5941,20.5941,0.0
2015-03-16 12:00:00,26.45,26.47,26.45,26.47,200.0,20.6097,20.6253,20.6097,20.6253,200.0
2015-03-16 12:30:00,26.48,26.48,26.42,26.43,10200.0,20.633,20.633,20.5863,20.5941,10200.0
2015-03-16 13:00:00,26.4,26.4,26.4,26.4,100.0,20.5707,20.5707,20.5707,20.5707,100.0
2015-03-16 13:30:00,26.4,26.4,26.4,26.4,0.0,20.5707,20.5707,20.5707,20.5707,0.0
2015-03-16 14:00:00,26.47,26.48,26.47,26.47,500.0,20.6253,20.633,20.6253,20.6253,500.0
2015-03-16 14:30:00,26.5,26.52,26.45,26.51,13600.0,20.6486,20.6642,20.6097,20.6564,13600.0
2015-03-16 15:00:00,26.54,26.54,26.51,26.52,1000.0,20.6798,20.6798,20.6564,20.6642,1000.0
2015-03-16 15:30:00,26.5,26.54,26.5,26.52,4700.0,20.6486,20.6798,20.6486,20.6642,4700.0
2015-03-17 09:30:00,26.47,26.47,26.34,26.36,1100.0,20.6253,20.6253,20.524,20.5395,1100.0
2015-03-17 10:00:00,26.36,26.38,26.35,26.35,700.0,20.5395,20.5551,20.5318,20.5318,700.0
2015-03-17 10:30:00,26.41,26.42,26.36,26.42,23500.0,20.5785,20.5863,20.5395,20.5863,23500.0
2015-03-17 11:00:00,26.37,26.38,26.29,26.35,7500.0,20.5473,20.5551,20.485,20.5318,7500.0
2015-03-17 11:30:00,26.32,26.37,26.31,26.35,700.0,20.5084,20.5473,20.5006,20.5318,700.0
2015-03-17 12:00:00,26.36,26.39,26.36,26.39,200.0,20.5395,20.5629,20.5395,20.5629,200.0
2015-03-17 12:30:00,26.41,26.41,26.41,26.41,100.0,20.5785,20.5785,20.5785,20.5785,100.0
2015-03-17 13:00:00,26.42,26.44,26.4,26.44,2700.0,20.5863,20.6019,20.5707,20.6019,2700.0
2015-03-17 13:30:00,26.43,26.43,26.4,26.4,1500.0,20.5941,20.5941,20.5707,20.5707,1500.0
2015-03-17 14:00:00,26.45,26.45,26.39,26.43,1000.0,20.6097,20.6097,20.5629,20.5941,1000.0
2015-03-17 14:30:00,26.42,26.42,26.41,26.42,800.0,20.5863,20.5863,20.5785,20.5863,800.0
2015-03-17 15:00:00,26.47,26.47,26.44,26.47,400.0,20.6253,20.6253,20.6019,20.6253,400.0
2015-03-17 15:30:00,26.44,26.47,26.42,26.45,6200.0,20.6019,20.6253,20.5863,20.6097,6200.0
2015-03-18 09:30:00,26.41,26.41,26.24,26.31,5600.0,20.5785,20.5785,20.446,20.5006,5600.0
2015-03-18 10:00:00,26.3,26.3,26.3,26.3,800.0,20.4928,20.4928,20.4928,20.4928,800.0
2015-03-18 10:30:00,26.3,26.36,26.3,26.36,800.0,20.4928,20.5395,20.4928,20.5395,800.0
2015-03-18 11:00:00,26.36,26.36,26.28,26.32,2300.0,20.5395,20.5395,20.4772,20.5084,2300.0
2015-03-18 11:30:00,26.32,26.32,26.32,26.32,400.0,20.5084,20.5084,20.5084,20.5084,400.0
2015-03-18 12:00:00,26.32,26.32,26.28,26.32,400.0,20.5084,20.5084,20.4772,20.5084,400.0
2015-03-18 12:30:00,26.29,26.32,26.29,26.32,1200.0,20.485,20.5084,20.485,20.5084,1200.0
2015-03-18 13:00:00,26.32,26.32,26.27,26.28,1300.0,20.5084,20.5084,20.4694,20.4772,1300.0
2015-03-18 13:30:00,26.26,26.4,26.24,26.4,4200.0,20.4616,20.5707,20.446,20.5707,4200.0
2015-03-18 14:00:00,26.56,26.66,26.56,26.65,2800.0,20.6954,20.7733,20.6954,20.7655,2800.0
2015-03-18 14:30:00,26.68,26.69,26.59,26.69,35900.0,20.7889,20.7967,20.7188,20.7967,35900.0
2015-03-18 15:00:00,26.72,26.81,26.72,26.81,1900.0,20.8201,20.8902,20.8201,20.8902,1900.0
2015-03-18 15:30:00,26.8,26.8,26.68,26.72,9900.0,20.8824,20.8824,20.7889,20.8201,9900.0
2015-03-19 09:30:00,26.74,26.74,26.56,26.6,7300.0,20.8356,20.8356,20.6954,20.7265,7300.0
2015-03-19 10:00:00,26.6,26.66,26.59,26.66,28600.0,20.7265,20.7733,20.7188,20.7733,28600.0
2015-03-19 10:30:00,26.63,26.64,26.62,26.62,1100.0,20.7499,20.7577,20.7421,20.7421,1100.0
2015-03-19 11:00:00,26.6,26.6,26.56,26.58,3100.0,20.7265,20.7265,20.6954,20.711,3100.0
2015-03-19 11:30:00,26.54,26.55,26.51,26.53,900.0,20.6798,20.6876,20.6564,20.672,900.0
2015-03-19 12:00:00,26.53,26.56,26.52,26.54,3800.0,20.672,20.6954,20.6642,20.6798,3800.0
2015-03-19 12:30:00,26.55,26.56,26.51,26.52,131900.0,20.6876,20.6954,20.6564,20.6642,131900.0
2015-03-19 13:00:00,26.55,26.58,26.55,26.58,600.0,20.6876,20.711,20.6876,20.711,600.0
2015-03-19 13:30:00,26.6,26.6,26.6,26.6,100.0,20.7265,20.7265,20.7265,20.7265,100.0
2015-03-19 14:00:00,26.61,26.61,26.58,26.59,3100.0,20.7343,20.7343,20.711,20.7188,3100.0
2015-03-19 14:30:00,26.58,26.58,26.55,26.55,5800.0,20.711,20.711,20.6876,20.6876,5800.0
2015-03-19 15:00:00,26.57,26.61,26.56,26.58,3800.0,20.7032,20.7343,20.6954,20.711,3800.0
2015-03-19 15:30:00,26.59,26.59,26.58,26.59,1300.0,20.7188,20.7188,20.711,20.7188,1300.0
2015-03-20 09:30:00,26.7,26.74,26.67,26.73,3300.0,20.8045,20.8356,20.7811,20.8278,3300.0
2015-03-20 10:00:00,26.72,26.72,26.7,26.7,1400.0,20.8201,20.8201,20.8045,20.8045,1400.0
2015-03-20 10:30:00,26.77,26.77,26.74,26.75,1100.0,20.859,20.859,20.8356,20.8434,1100.0
2015-03-20 11:00:00,26.79,26.79,26.76,26.76,600.0,20.8746,20.8746,20.8512,20.8512,600.0
2015-03-20 11:30:00,26.79,26.8,26.77,26.8,4400.0,20.8746,20.8824,20.859,20.8824,4400.0
2015-03-20 12:00:00,26.8,26.8,26.8,26.8,0.0,20.8824,20.8824,20.8824,20.8824,0.0
2015-03-20 12:30:00,26.78,26.78,26.78,26.78,700.0,20.8668,20.8668,20.8668,20.8668,700.0
2015-03-20 13:00:00,26.84,26.84,26.79,26.79,25300.0,20.9136,20.9136,20.8746,20.8746,25300.0
2015-03-20 13:30:00,26.79,26.79,26.79,26.79,0.0,20.8746,20.8746,20.8746,20.8746,0.0
2015-03-20 14:00:00,26.81,26.84,26.78,26.78,3400.0,20.8902,20.9136,20.8668,20.8668,3400.0
2015-03-20 14:30:00,26.83,26.84,26.79,26.82,9600.0,20.9058,20.9136,20.8746,20.898,9600.0
2015-03-20 15:00:00,26.84,26.86,26.79,26.79,23600.0,20.9136,20.9291,20.8746,20.8746,23600.0
2015-03-20 15:30:00,26.79,26.83,26.77,26.83,7100.0,20.8746,20.9058,20.859,20.9058,7100.0
2015-03-23 09:30:00,26.87,26.9,26.85,26.9,5600.0,20.9369,20.9603,20.9213,20.9603,5600.0
2015-03-23 10:00:00,26.92,26.92,26.91,26.92,100.0,20.9759,20.9759,20.9681,20.9759,100.0
2015-03-23 10:30:00,26.91,26.91,26.85,26.85,1000.0,20.9681,20.9681,20.9213,20.9213,1000.0
2015-03-23 11:00:00,26.91,26.91,26.86,26.91,4000.0,20.9681,20.9681,20.9291,20.9681,4000.0
2015-03-23 11:30:00,26.86,26.88,26.85,26.87,2700.0,20.9291,20.9447,20.9213,20.9369,2700.0
2015-03-23 12:00:00,26.84,26.89,26.84,26.89,5900.0,20.9136,20.9525,20.9136,20.9525,5900.0
2015-03-23 12:30:00,26.92,26.92,26.89,26.92,2700.0,20.9759,20.9759,20.9525,20.9759,2700.0
2015-03-23 13:00:00,26.9,26.9,26.89,26.89,400.0,20.9603,20.9603,20.9525,20.9525,400.0
2015-03-23 13:30:00,26.9,26.91,26.85,26.86,11800.0,20.9603,20.9681,20.9213,20.9291,11800.0
2015-03-23 14:00:00,26.9,26.92,26.86,26.92,4100.0,20.9603,20.9759,20.9291,20.9759,4100.0
2015-03-23 14:30:00,26.89,26.91,26.86,26.86,6200.0,20.9525,20.9681,20.9291,20.9291,6200.0
2015-03-23 15:00:00,26.86,26.88,26.85,26.88,5500.0,20.9291,20.9447,20.9213,20.9447,5500.0
2015-03-23 15:30:00,26.85,26.88,26.81,26.82,9400.0,20.9213,20.9447,20.8902,20.898,9400.0
2015-03-24 09:30:00,26.86,26.86,26.78,26.79,4400.0,20.9291,20.9291,20.8668,20.8746,4400.0
2015-03-24 10:00:00,26.8,26.8,26.79,26.8,400.0,20.8824,20.8824,20.8746,20.8824,400.0
2015-03-24 10:30:00,26.79,26.8,26.76,26.76,1300.0,20.8746,20.8824,20.8512,20.8512,1300.0
2015-03-24 11:00:00,26.79,26.8,26.78,26.79,30800.0,20.8746,20.8824,20.8668,20.8746,30800.0
2015-03-24 11:30:00,26.79,26.83,26.79,26.82,2600.0,20.8746,20.9058,20.8746,20.898,2600.0
2015-03-24 12:00:00,26.8,26.82,26.77,26.77,1000.0,20.8824,20.898,20.859,20.859,1000.0
2015-03-24 12:30:00,26.75,26.75,26.75,26.75,4100.0,20.8434,20.8434,20.8434,20.8434,4100.0
2015-03-24 13:00:00,26.75,26.75,26.74,26.75,2300.0,20.8434,20.8434,20.8356,20.8434,2300.0
2015-03-24 13:30:00,26.72,26.74,26.72,26.74,2000.0,20.8201,20.8356,20.8201,20.8356,2000.0
2015-03-24 14:00:00,26.73,26.73,26.64,26.64,2600.0,20.8278,20.8278,20.7577,20.7577,2600.0
2015-03-24 14:30:00,26.69,26.69,26.64,26.68,8100.0,20.7967,20.7967,20.7577,20.7889,8100.0
2015-03-24 15:00:00,26.71,26.72,26.7,26.7,1000.0,20.8123,20.8201,20.8045,20.8045,1000.0
2015-03-24 15:30:00,26.65,26.69,26.62,26.65,7600.0,20.7655,20.7967,20.7421,20.7655,7600.0
2015-03-25 09:30:00,26.56,26.56,26.43,26.43,1000.0,20.8282,20.8282,20.7263,20.7263,1000.0
2015-03-25 10:00:00,26.46,26.46,26.44,26.45,400.0,20.7498,20.7498,20.7341,20.742,400.0
2015-03-25 10:30:00,26.42,26.46,26.42,26.46,700.0,20.7184,20.7498,20.7184,20.7498,700.0
2015-03-25 11:00:00,26.46,26.46,26.43,26.43,800.0,20.7498,20.7498,20.7263,20.7263,800.0
2015-03-25 11:30:00,26.4,26.4,26.29,26.29,7500.0,20.7027,20.7027,20.6165,20.6165,7500.0
2015-03-25 12:00:00,26.27,26.31,26.25,26.26,2600.0,20.6008,20.6322,20.5851,20.593,2600.0
2015-03-25 12:30:00,26.25,26.26,26.24,26.25,900.0,20.5851,20.593,20.5773,20.5851,900.0
2015-03-25 13:00:00,26.27,26.27,26.19,26.19,5400.0,20.6008,20.6008,20.5381,20.5381,5400.0
2015-03-25 13:30:00,26.23,26.26,26.2,26.25,1100.0,20.5694,20.593,20.5459,20.5851,1100.0
2015-03-25 14:00:00,26.26,26.27,26.22,26.24,2300.0,20.593,20.6008,20.5616,20.5773,2300.0
2015-03-25 14:30:00,26.28,26.28,26.22,26.27,22900.0,20.6086,20.6086,20.5616,20.6008,22900.0
2015-03-25 15:00:00,26.22,26.22,26.15,26.18,6900.0,20.5616,20.5616,20.5067,20.5302,6900.0
2015-03-25 15:30:00,26.16,26.19,26.12,26.12,4100.0,20.5145,20.5381,20.4832,20.4832,4100.0
2015-03-26 09:30:00,26.09,26.09,25.91,26.05,4200.0,20.4596,20.4596,20.3185,20.4283,4200.0
2015-03-26 10:00:00,26.01,26.01,25.95,25.95,6500.0,20.3969,20.3969,20.3499,20.3499,6500.0
2015-03-26 10:30:00,25.99,26.03,25.96,25.99,1900.0,20.3812,20.4126,20.3577,20.3812,1900.0
2015-03-26 11:00:00,26.03,26.03,26.02,26.03,800.0,20.4126,20.4126,20.4047,20.4126,800.0
2015-03-26 11:30:00,26.1,26.1,26.05,26.05,25700.0,20.4675,20.4675,20.4283,20.4283,25700.0
2015-03-26 12:00:00,26.08,26.1,26.05,26.05,25800.0,20.4518,20.4675,20.4283,20.4283,25800.0
2015-03-26 12:30:00,26.05,26.1,26.05,26.1,600.0,20.4283,20.4675,20.4283,20.4675,600.0
2015-03-26 13:00:00,26.11,26.11,26.04,26.05,800.0,20.4753,20.4753,20.4204,20.4283,800.0
2015-03-26 13:30:00,26.15,26.15,26.13,26.13,1000.0,20.5067,20.5067,20.491,20.491,1000.0
2015-03-26 14:00:00,26.14,26.14,26.09,26.12,2500.0,20.4989,20.4989,20.4596,20.4832,2500.0
2015-03-26 14:30:00,26.11,26.11,26.04,26.05,4000.0,20.4753,20.4753,20.4204,20.4283,4000.0
2015-03-26 15:00:00,26.05,26.05,26.05,26.05,0.0,20.4283,20.4283,20.4283,20.4283,0.0
2015-03-26 15:30:00,26.07,26.1,26.03,26.04,1600.0,20.444,20.4675,20.4126,20.4204,1600.0
2015-03-27 09:30:00,25.96,26.08,25.96,26.08,500.0,20.3577,20.4518,20.3577,20.4518,500.0
2015-03-27 10:00:00,26.08,26.1,26.03,26.03,3200.0,20.4518,20.4675,20.4126,20.4126,3200.0
2015-03-27 10:30:00,26.08,26.08,26.06,26.07,3400.0,20.4518,20.4518,20.4361,20.444,3400.0
2015-03-27 11:00:00,26.07,26.12,26.06,26.11,2700.0,20.444,20.4832,20.4361,20.4753,2700.0
2015-03-27 11:30:00,26.09,26.09,26.05,26.05,1200.0,20.4596,20.4596,20.4283,20.4283,1200.0
2015-03-27 12:00:00,26.05,26.05,26.05,26.05,0.0,20.4283,20.4283,20.4283,20.4283,0.0
2015-03-27 12:30:00,26.02,26.1,26.02,26.08,14800.0,20.4047,20.4675,20.4047,20.4518,14800.0
2015-03-27 13:00:00,26.1,26.1,26.05,26.08,1100.0,20.4675,20.4675,20.4283,20.4518,1100.0
2015-03-27 13:30:00,26.07,26.09,26.07,26.07,3700.0,20.444,20.4596,20.444,20.444,3700.0
2015-03-27 14:00:00,26.08,26.09,26.08,26.08,100.0,20.4518,20.4596,20.4518,20.4518,100.0
2015-03-27 14:30:00,26.09,26.09,26.08,26.09,2000.0,20.4596,20.4596,20.4518,20.4596,2000.0
2015-03-27 15:00:00,26.08,26.08,26.06,26.07,600.0,20.4518,20.4518,20.4361,20.444,600.0
2015-03-27 15:30:00,26.13,26.13,26.08,26.12,3500.0,20.491,20.491,20.4518,20.4832,3500.0
2015-03-30 09:30:00,26.33,26.38,26.21,26.36,39400.0,20.6478,20.6871,20.5537,20.6714,39400.0
2015-03-30 10:00:00,26.39,26.4,26.38,26.38,700.0,20.6949,20.7027,20.6871,20.6871,700.0
2015-03-30 10:30:00,26.36,26.38,26.36,26.37,3500.0,20.6714,20.6871,20.6714,20.6792,3500.0
2015-03-30 11:00:00,26.36,26.41,26.36,26.41,300.0,20.6714,20.7106,20.6714,20.7106,300.0
2015-03-30 11:30:00,26.41,26.41,26.37,26.38,2100.0,20.7106,20.7106,20.6792,20.6871,2100.0
2015-03-30 12:00:00,26.41,26.43,26.41,26.43,1000.0,20.7106,20.7263,20.7106,20.7263,1000.0
2015-03-30 12:30:00,26.44,26.47,26.42,26.47,900.0,20.7341,20.7576,20.7184,20.7576,900.0
2015-03-30 13:00:00,26.46,26.47,26.42,26.42,2400.0,20.7498,20.7576,20.7184,20.7184,2400.0
2015-03-30 13:30:00,26.46,26.47,26.46,26.47,1600.0,20.7498,20.7576,20.7498,20.7576,1600.0
2015-03-30 14:00:00,26.47,26.49,26.45,26.45,2300.0,20.7576,20.7733,20.742,20.742,2300.0
2015-03-30 14:30:00,26.43,26.48,26.42,26.48,2800.0,20.7263,20.7655,20.7184,20.7655,2800.0
2015-03-30 15:00:00,26.47,26.48,26.46,26.48,1400.0,20.7576,20.7655,20.7498,20.7655,1400.0
2015-03-30 15:30:00,26.44,26.47,26.44,26.45,1900.0,20.7341,20.7576,20.7341,20.742,1900.0
2015-03-31 09:30:00,26.36,26.36,26.25,26.26,7400.0,20.6714,20.6714,20.5851,20.593,7400.0
2015-03-31 10:00:00,26.35,26.35,26.35,26.35,400.0,20.6635,20.6635,20.6635,20.6635,400.0
2015-03-31 10:30:00,26.36,26.42,26.36,26.39,2100.0,20.6714,20.7184,20.6714,20.6949,2100.0
2015-03-31 11:00:00,26.39,26.45,26.36,26.42,4300.0,20.6949,20.742,20.6714,20.7184,4300.0
2015-03-31 11:30:00,26.36,26.38,26.36,26.37,500.0,20.6714,20.6871,20.6714,20.6792,500.0
2015-03-31 12:00:00,26.35,26.35,26.33,26.34,3800.0,20.6635,20.6635,20.6478,20.6557,3800.0
2015-03-31 12:30:00,26.35,26.35,26.35,26.35,1200.0,20.6635,20.6635,20.6635,20.6635,1200.0
2015-03-31 13:00:00,26.35,26.41,26.35,26.4,500.0,20.6635,20.7106,20.6635,20.7027,500.0
2015-03-31 13:30:00,26.39,26.4,26.37,26.38,1000.0,20.6949,20.7027,20.6792,20.6871,1000.0
2015-03-31 14:00:00,26.38,26.39,26.37,26.39,500.0,20.6871,20.6949,20.6792,20.6949,500.0
2015-03-31 14:30:00,26.37,26.37,26.37,26.37,1000.0,20.6792,20.6792,20.6792,20.6792,1000.0
2015-03-31 15:00:00,26.37,26.38,26.26,26.27,5400.0,20.6792,20.6871,20.593,20.6008,5400.0
2015-03-31 15:30:00,26.28,26.31,26.28,26.31,1300.0,20.6086,20.6322,20.6086,20.6322,1300.0
2015-04-01 09:30:00,26.29,26.29,26.02,26.04,10300.0,20.6165,20.6165,20.4047,20.4204,10300.0
2015-04-01 10:00:00,26.06,26.1,26.02,26.1,9100.0,20.4361,20.4675,20.4047,20.4675,9100.0
2015-04-01 10:30:00,26.09,26.12,26.08,26.12,7500.0,20.4596,20.4832,20.4518,20.4832,7500.0
2015-04-01 11:00:00,26.15,26.18,26.14,26.14,3800.0,20.5067,20.5302,20.4989,20.4989,3800.0
2015-04-01 11:30:00,26.15,26.16,26.15,26.15,1000.0,20.5067,20.5145,20.5067,20.5067,1000.0
2015-04-01 12:00:00,26.15,26.15,26.1,26.11,7100.0,20.5067,20.5067,20.4675,20.4753,7100.0
2015-04-01 12:30:00,26.13,26.15,26.13,26.15,2000.0,20.491,20.5067,20.491,20.5067,2000.0
2015-04-01 13:00:00,26.15,26.15,26.15,26.15,0.0,20.5067,20.5067,20.5067,20.5067,0.0
2015-04-01 13:30:00,26.13,26.18,26.12,26.17,2500.0,20.491,20.5302,20.4832,20.5224,2500.0
2015-04-01 14:00:00,26.17,26.17,26.12,26.13,2100.0,20.5224,20.5224,20.4832,20.491,2100.0
2015-04-01 14:30:00,26.1,26.12,26.1,26.12,200.0,20.4675,20.4832,20.4675,20.4832,200.0
2015-04-01 15:00:00,26.12,26.12,26.08,26.08,2000.0,20.4832,20.4832,20.4518,20.4518,2000.0
2015-04-01 15:30:00,26.14,26.14,26.12,26.12,300.0,20.4989,20.4989,20.4832,20.4832,300.0
2015-04-02 09:30:00,26.17,26.27,26.16,26.27,4100.0,20.5224,20.6008,20.5145,20.6008,4100.0
2015-04-02 10:00:00,26.23,26.24,26.23,26.23,200.0,20.5694,20.5773,20.5694,20.5694,200.0
2015-04-02 10:30:00,26.22,26.22,26.22,26.22,300.0,20.5616,20.5616,20.5616,20.5616,300.0
2015-04-02 11:00:00,26.24,26.25,26.23,26.24,4700.0,20.5773,20.5851,20.5694,20.5773,4700.0
2015-04-02 11:30:00,26.24,26.24,26.2,26.2,2200.0,20.5773,20.5773,20.5459,20.5459,2200.0
2015-04-02 12:00:00,26.17,26.17,26.17,26.17,100.0,20.5224,20.5224,20.5224,20.5224,100.0
2015-04-02 12:30:00,26.15,26.19,26.14,26.19,600.0,20.5067,20.5381,20.4989,20.5381,600.0
2015-04-02 13:00:00,26.16,26.19,26.15,26.15,1400.0,20.5145,20.5381,20.5067,20.5067,1400.0
2015-04-02 13:30:00,26.19,26.23,26.16,26.21,2200.0,20.5381,20.5694,20.5145,20.5537,2200.0
2015-04-02 14:00:00,26.21,26.22,26.21,26.22,2000.0,20.5537,20.5616,20.5537,20.5616,2000.0
2015-04-02 14:30:00,26.24,26.24,26.18,26.22,2900.0,20.5773,20.5773,20.5302,20.5616,2900.0
2015-04-02 15:00:00,26.2,26.22,26.17,26.18,500.0,20.5459,20.5616,20.5224,20.5302,500.0
2015-04-02 15:30:00,26.22,26.25,26.21,26.24,4900.0,20.5616,20.5851,20.5537,20.5773,4900.0
2015-04-06 09:30:00,26.02,26.28,26.0,26.27,24800.0,20.4047,20.6086,20.3891,20.6008,24800.0
2015-04-06 10:00:00,26.28,26.29,26.26,26.26,500.0,20.6086,20.6165,20.593,20.593,500.0
2015-04-06 10:30:00,26.37,26.43,26.37,26.43,2100.0,20.6792,20.7263,20.6792,20.7263,2100.0
2015-04-06 11:00:00,26.42,26.43,26.36,26.39,4500.0,20.7184,20.7263,20.6714,20.6949,4500.0
2015-04-06 11:30:00,26.44,26.47,26.43,26.46,3700.0,20.7341,20.7576,20.7263,20.7498,3700.0
2015-04-06 12:00:00,26.47,26.47,26.41,26.45,3600.0,20.7576,20.7576,20.7106,20.742,3600.0
2015-04-06 12:30:00,26.45,26.45,26.45,26.45,0.0,20.742,20.742,20.742,20.742,0.0
2015-04-06 13:00:00,26.48,26.49,26.48,26.49,900.0,20.7655,20.7733,20.7655,20.7733,900.0
2015-04-06 13:30:00,26.49,26.5,26.48,26.48,1400.0,20.7733,20.7812,20.7655,20.7655,1400.0
2015-04-06 14:00:00,26.49,26.49,26.45,26.47,2800.0,20.7733,20.7733,20.742,20.7576,2800.0
2015-04-06 14:30:00,26.49,26.5,26.46,26.46,2500.0,20.7733,20.7812,20.7498,20.7498,2500.0
2015-04-06 15:00:00,26.48,26.5,26.47,26.5,4600.0,20.7655,20.7812,20.7576,20.7812,4600.0
2015-04-06 15:30:00,26.46,26.49,26.4,26.44,5000.0,20.7498,20.7733,20.7027,20.7341,5000.0
2015-04-07 09:30:00,26.47,26.47,26.38,26.46,2500.0,20.7576,20.7576,20.6871,20.7498,2500.0
2015-04-07 10:00:00,26.41,26.45,26.41,26.44,2600.0,20.7106,20.742,20.7106,20.7341,2600.0
2015-04-07 10:30:00,26.46,26.49,26.46,26.48,800.0,20.7498,20.7733,20.7498,20.7655,800.0
2015-04-07 11:00:00,26.48,26.48,26.43,26.46,7700.0,20.7655,20.7655,20.7263,20.7498,7700.0
2015-04-07 11:30:00,26.48,26.49,26.44,26.45,2200.0,20.7655,20.7733,20.7341,20.742,2200.0
2015-04-07 12:00:00,26.52,26.52,26.51,26.52,200.0,20.7968,20.7968,20.789,20.7968,200.0
2015-04-07 12:30:00,26.5,26.5,26.45,26.45,2100.0,20.7812,20.7812,20.742,20.742,2100.0
2015-04-07 13:00:00,26.44,26.51,26.44,26.49,2400.0,20.7341,20.789,20.7341,20.7733,2400.0
2015-04-07 13:30:00,26.47,26.48,26.47,26.47,200.0,20.7576,20.7655,20.7576,20.7576,200.0
2015-04-07 14:00:00,26.45,26.5,26.45,26.5,3100.0,20.742,20.7812,20.742,20.7812,3100.0
2015-04-07 14:30:00,26.46,26.47,26.45,26.45,11000.0,20.7498,20.7576,20.742,20.742,11000.0
2015-04-07 15:00:00,26.47,26.47,26.45,26.47,3400.0,20.7576,20.7576,20.742,20.7576,3400.0
2015-04-07 15:30:00,26.42,26.43,26.35,26.36,4500.0,20.7184,20.7263,20.6635,20.6714,4500.0
2015-04-08 09:30:00,26.47,26.5,26.23,26.45,4200.0,20.7576,20.7812,20.5694,20.742,4200.0
2015-04-08 10:00:00,26.44,26.44,26.39,26.39,2900.0,20.7341,20.7341,20.6949,20.6949,2900.0
2015-04-08 10:30:00,26.33,26.34,26.33,26.33,100.0,20.6478,20.6557,20.6478,20.6478,100.0
2015-04-08 11:00:00,26.36,26.36,26.35,26.36,200.0,20.6714,20.6714,20.6635,20.6714,200.0
2015-04-08 11:30:00,26.36,26.36,26.36,26.36,0.0,20.6714,20.6714,20.6714,20.6714,0.0
2015-04-08 12:00:00,26.36,26.38,26.35,26.38,400.0,20.6714,20.6871,20.6635,20.6871,400.0
2015-04-08 12:30:00,26.36,26.37,26.35,26.37,2300.0,20.6714,20.6792,20.6635,20.6792,2300.0
2015-04-08 13:00:00,26.33,26.36,26.33,26.36,4300.0,20.6478,20.6714,20.6478,20.6714,4300.0
2015-04-08 13:30:00,26.35,26.36,26.35,26.35,700.0,20.6635,20.6714,20.6635,20.6635,700.0
2015-04-08 14:00:00,26.33,26.43,26.32,26.38,4300.0,20.6478,20.7263,20.64,20.6871,4300.0
2015-04-08 14:30:00,26.34,26.38,26.34,26.35,6000.0,20.6557,20.6871,20.6557,20.6635,6000.0
2015-04-08 15:00:00,26.39,26.39,26.38,26.39,300.0,20.6949,20.6949,20.6871,20.6949,300.0
2015-04-08 15:30:00,26.36,26.37,26.35,26.37,600.0,20.6714,20.6792,20.6635,20.6792,600.0
2015-04-09 09:30:00,26.41,26.47,26.39,26.39,17900.0,20.7106,20.7576,20.6949,20.6949,17900.0
2015-04-09 10:00:00,26.39,26.39,26.38,26.38,200.0,20.6949,20.6949,20.6871,20.6871,200.0
2015-04-09 10:30:00,26.33,26.34,26.33,26.33,100.0,20.6478,20.6557,20.6478,20.6478,100.0
2015-04-09 11:00:00,26.34,26.35,26.33,26.35,600.0,20.6557,20.6635,20.6478,20.6635,600.0
2015-04-09 11:30:00,26.35,26.35,26.35,26.35,0.0,20.6635,20.6635,20.6635,20.6635,0.0
2015-04-09 12:00:00,26.38,26.42,26.38,26.42,600.0,20.6871,20.7184,20.6871,20.7184,600.0
2015-04-09 12:30:00,26.45,26.46,26.43,26.46,2300.0,20.742,20.7498,20.7263,20.7498,2300.0
2015-04-09 13:00:00,26.46,26.46,26.46,26.46,0.0,20.7498,20.7498,20.7498,20.7498,0.0
2015-04-09 13:30:00,26.44,26.47,26.44,26.47,1800.0,20.7341,20.7576,20.7341,20.7576,1800.0
2015-04-09 14:00:00,26.39,26.47,26.39,26.47,500.0,20.6949,20.7576,20.6949,20.7576,500.0
2015-04-09 14:30:00,26.45,26.48,26.45,26.48,200.0,20.742,20.7655,20.742,20.7655,200.0
2015-04-09 15:00:00,26.47,26.57,26.47,26.56,2100.0,20.7576,20.8361,20.7576,20.8282,2100.0
2015-04-09 15:30:00,26.52,26.54,26.5,26.51,5600.0,20.7968,20.8125,20.7812,20.789,5600.0
2015-04-10 09:30:00,26.61,26.61,26.56,26.56,3900.0,20.8674,20.8674,20.8282,20.8282,3900.0
2015-04-10 10:00:00,26.56,26.56,26.56,26.56,0.0,20.8282,20.8282,20.8282,20.8282,0.0
2015-04-10 10:30:00,26.65,26.68,26.65,26.67,500.0,20.8988,20.9223,20.8988,20.9145,500.0
2015-04-10 11:00:00,26.69,26.71,26.67,26.68,2300.0,20.9302,20.9458,20.9145,20.9223,2300.0
2015-04-10 11:30:00,26.72,26.73,26.71,26.71,800.0,20.9537,20.9615,20.9458,20.9458,800.0
2015-04-10 12:00:00,26.73,26.73,26.67,26.68,600.0,20.9615,20.9615,20.9145,20.9223,600.0
2015-04-10 12:30:00,26.72,26.72,26.71,26.71,1100.0,20.9537,20.9537,20.9458,20.9458,1100.0
2015-04-10 13:00:00,26.69,26.72,26.68,26.7,2200.0,20.9302,20.9537,20.9223,20.938,2200.0
2015-04-10 13:30:00,26.7,26.72,26.7,26.71,1200.0,20.938,20.9537,20.938,20.9458,1200.0
2015-04-10 14:00:00,26.71,26.72,26.7,26.7,6000.0,20.9458,20.9537,20.938,20.938,6000.0
2015-04-10 14:30:00,26.71,26.74,26.69,26.73,2300.0,20.9458,20.9694,20.9302,20.9615,2300.0
2015-04-10 15:00:00,26.73,26.74,26.71,26.73,13500.0,20.9615,20.9694,20.9458,20.9615,13500.0
2015-04-10 15:30:00,26.74,26.74,26.73,26.74,900.0,20.9694,20.9694,20.9615,20.9694,900.0
2015-04-13 09:30:00,26.74,26.74,26.71,26.71,36100.0,20.9694,20.9694,20.9458,20.9458,36100.0
2015-04-13 10:00:00,26.75,26.75,26.72,26.74,2600.0,20.9772,20.9772,20.9537,20.9694,2600.0
2015-04-13 10:30:00,26.76,26.76,26.67,26.67,1800.0,20.9851,20.9851,20.9145,20.9145,1800.0
2015-04-13 11:00:00,26.69,26.7,26.69,26.69,200.0,20.9302,20.938,20.9302,20.9302,200.0
2015-04-13 11:30:00,26.74,26.74,26.69,26.71,1900.0,20.9694,20.9694,20.9302,20.9458,1900.0
2015-04-13 12:00:00,26.68,26.69,26.68,26.68,2100.0,20.9223,20.9302,20.9223,20.9223,2100.0
2015-04-13 12:30:00,26.67,26.67,26.66,26.67,500.0,20.9145,20.9145,20.9066,20.9145,500.0
2015-04-13 13:00:00,26.65,26.65,26.61,26.62,1300.0,20.8988,20.8988,20.8674,20.8753,1300.0
2015-04-13 13:30:00,26.62,26.63,26.62,26.63,400.0,20.8753,20.8831,20.8753,20.8831,400.0
2015-04-13 14:00:00,26.62,26.64,26.61,26.62,2900.0,20.8753,20.8909,20.8674,20.8753,2900.0
2015-04-13 14:30:00,26.64,26.64,26.58,26.58,1200.0,20.8909,20.8909,20.8439,20.8439,1200.0
2015-04-13 15:00:00,26.6,26.62,26.55,26.55,3100.0,20.8596,20.8753,20.8204,20.8204,3100.0
2015-04-13 15:30:00,26.55,26.6,26.53,26.57,3300.0,20.8204,20.8596,20.8047,20.8361,3300.0
2015-04-14 09:30:00,26.58,26.59,26.5,26.5,4800.0,20.8439,20.8517,20.7812,20.7812,4800.0
2015-04-14 10:00:00,26.41,26.49,26.41,26.49,200.0,20.7106,20.7733,20.7106,20.7733,200.0
2015-04-14 10:30:00,26.47,26.48,26.42,26.42,1600.0,20.7576,20.7655,20.7184,20.7184,1600.0
2015-04-14 11:00:00,26.47,26.6,26.47,26.55,17400.0,20.7576,20.8596,20.7576,20.8204,17400.0
2015-04-14 11:30:00,26.57,26.57,26.57,26.57,300.0,20.8361,20.8361,20.8361,20.8361,300.0
2015-04-14 12:00:00,26.59,26.61,26.58,26.61,700.0,20.8517,20.8674,20.8439,20.8674,700.0
2015-04-14 12:30:00,26.65,26.66,26.57,26.6,9300.0,20.8988,20.9066,20.8361,20.8596,9300.0
2015-04-14 13:00:00,26.58,26.64,26.57,26.64,5800.0,20.8439,20.8909,20.8361,20.8909,5800.0
2015-04-14 13:30:00,26.58,26.64,26.57,26.58,1900.0,20.8439,20.8909,20.8361,20.8439,1900.0
2015-04-14 14:00:00,26.58,26.62,26.58,26.58,1500.0,20.8439,20.8753,20.8439,20.8439,1500.0
2015-04-14 14:30:00,26.6,26.62,26.58,26.61,1700.0,20.8596,20.8753,20.8439,20.8674,1700.0
2015-04-14 15:00:00,26.61,26.62,26.57,26.6,3300.0,20.8674,20.8753,20.8361,20.8596,3300.0
2015-04-14 15:30:00,26.59,26.62,26.57,26.6,3500.0,20.8517,20.8753,20.8361,20.8596,3500.0
2015-04-15 09:30:00,26.72,26.76,26.72,26.75,4400.0,20.9537,20.9851,20.9537,20.9772,4400.0
2015-04-15 10:00:00,26.73,26.74,26.7,26.72,2300.0,20.9615,20.9694,20.938,20.9537,2300.0
2015-04-15 10:30:00,26.72,26.73,26.7,26.71,4600.0,20.9537,20.9615,20.938,20.9458,4600.0
2015-04-15 11:00:00,26.73,26.73,26.66,26.69,14300.0,20.9615,20.9615,20.9066,20.9302,14300.0
2015-04-15 11:30:00,26.65,26.66,26.65,26.65,400.0,20.8988,20.9066,20.8988,20.8988,400.0
2015-04-15 12:00:00,26.69,26.71,26.67,26.7,3900.0,20.9302,20.9458,20.9145,20.938,3900.0
2015-04-15 12:30:00,26.69,26.7,26.69,26.7,300.0,20.9302,20.938,20.9302,20.938,300.0
2015-04-15 13:00:00,26.71,26.77,26.7,26.77,1100.0,20.9458,20.9929,20.938,20.9929,1100.0
2015-04-15 13:30:00,26.77,26.78,26.71,26.78,1600.0,20.9929,21.0007,20.9458,21.0007,1600.0
2015-04-15 14:00:00,26.77,26.77,26.73,26.75,5100.0,20.9929,20.9929,20.9615,20.9772,5100.0
2015-04-15 14:30:00,26.75,26.77,26.7,26.75,2000.0,20.9772,20.9929,20.938,20.9772,2000.0
2015-04-15 15:00:00,26.71,26.75,26.69,26.75,2100.0,20.9458,20.9772,20.9302,20.9772,2100.0
2015-04-15 15:30:00,26.73,26.74,26.65,26.7,3800.0,20.9615,20.9694,20.8988,20.938,3800.0
2015-04-16 09:30:00,26.68,26.68,26.56,26.57,13000.0,20.9223,20.9223,20.8282,20.8361,13000.0
2015-04-16 10:00:00,26.6,26.6,26.56,26.57,4100.0,20.8596,20.8596,20.8282,20.8361,4100.0
2015-04-16 10:30:00,26.56,26.59,26.56,26.59,5700.0,20.8282,20.8517,20.8282,20.8517,5700.0
2015-04-16 11:00:00,26.61,26.62,26.6,26.62,3800.0,20.8674,20.8753,20.8596,20.8753,3800.0
2015-04-16 11:30:00,26.62,26.62,26.59,26.59,1700.0,20.8753,20.8753,20.8517,20.8517,1700.0
2015-04-16 12:00:00,26.61,26.61,26.57,26.57,500.0,20.8674,20.8674,20.8361,20.8361,500.0
2015-04-16 12:30:00,26.61,26.62,26.6,26.6,4700.0,20.8674,20.8753,20.8596,20.8596,4700.0
2015-04-16 13:00:00,26.61,26.61,26.6,26.61,1100.0,20.8674,20.8674,20.8596,20.8674,1100.0
2015-04-16 13:30:00,26.62,26.67,26.62,26.67,2000.0,20.8753,20.9145,20.8753,20.9145,2000.0
2015-04-16 14:00:00,26.65,26.67,26.65,26.66,2600.0,20.8988,20.9145,20.8988,20.9066,2600.0
2015-04-16 14:30:00,26.65,26.7,26.65,26.68,6600.0,20.8988,20.938,20.8988,20.9223,6600.0
2015-04-16 15:00:00,26.67,26.68,26.65,26.65,4600.0,20.9145,20.9223,20.8988,20.8988,4600.0
2015-04-16 15:30:00,26.59,26.59,26.59,26.59,100.0,20.8517,20.8517,20.8517,20.8517,100.0
2015-04-17 09:30:00,26.5,26.53,26.33,26.33,7000.0,20.7812,20.8047,20.6478,20.6478,7000.0
2015-04-17 10:00:00,26.34,26.34,26.33,26.34,1000.0,20.6557,20.6557,20.6478,20.6557,1000.0
2015-04-17 10:30:00,26.33,26.4,26.32,26.33,5800.0,20.6478,20.7027,20.64,20.6478,5800.0
2015-04-17 11:00:00,26.32,26.35,26.31,26.34,2500.0,20.64,20.6635,20.6322,20.6557,2500.0
2015-04-17 11:30:00,26.34,26.37,26.33,26.37,1300.0,20.6557,20.6792,20.6478,20.6792,1300.0
2015-04-17 12:00:00,26.36,26.38,26.33,26.36,1300.0,20.6714,20.6871,20.6478,20.6714,1300.0
2015-04-17 12:30:00,26.35,26.36,26.34,26.34,900.0,20.6635,20.6714,20.6557,20.6557,900.0
2015-04-17 13:00:00,26.36,26.37,26.33,26.34,1500.0,20.6714,20.6792,20.6478,20.6557,1500.0
2015-04-17 13:30:00,26.33,26.35,26.27,26.27,3800.0,20.6478,20.6635,20.6008,20.6008,3800.0
2015-04-17 14:00:00,26.27,26.27,26.22,26.24,1400.0,20.6008,20.6008,20.5616,20.5773,1400.0
2015-04-17 14:30:00,26.24,26.27,26.23,26.24,6300.0,20.5773,20.6008,20.5694,20.5773,6300.0
2015-04-17 15:00:00,26.29,26.31,26.24,26.27,1800.0,20.6165,20.6322,20.5773,20.6008,1800.0
2015-04-17 15:30:00,26.33,26.38,26.29,26.31,5900.0,20.6478,20.6871,20.6165,20.6322,5900.0
2015-04-20 09:30:00,26.51,26.61,26.51,26.61,4800.0,20.789,20.8674,20.789,20.8674,4800.0
2015-04-20 10:00:00,26.61,26.61,26.55,26.57,1800.0,20.8674,20.8674,20.8204,20.8361,1800.0
2015-04-20 10:30:00,26.59,26.62,26.59,26.62,1400.0,20.8517,20.8753,20.8517,20.8753,1400.0
2015-04-20 11:00:00,26.64,26.65,26.63,26.65,1700.0,20.8909,20.8988,20.8831,20.8988,1700.0
2015-04-20 11:30:00,26.63,26.63,26.62,26.62,900.0,20.8831,20.8831,20.8753,20.8753,900.0
2015-04-20 12:00:00,26.63,26.63,26.62,26.63,600.0,20.8831,20.8831,20.8753,20.8831,600.0
2015-04-20 12:30:00,26.63,26.63,26.63,26.63,0.0,20.8831,20.8831,20.8831,20.8831,0.0
2015-04-20 13:00:00,26.61,26.61,26.57,26.6,700.0,20.8674,20.8674,20.8361,20.8596,700.0
2015-04-20 13:30:00,26.58,26.6,26.56,26.56,1000.0,20.8439,20.8596,20.8282,20.8282,1000.0
2015-04-20 14:00:00,26.59,26.59,26.57,26.57,3100.0,20.8517,20.8517,20.8361,20.8361,3100.0
2015-04-20 14:30:00,26.59,26.59,26.55,26.55,3200.0,20.8517,20.8517,20.8204,20.8204,3200.0
2015-04-20 15:00:00,26.58,26.63,26.57,26.61,6000.0,20.8439,20.8831,20.8361,20.8674,6000.0
2015-04-20 15:30:00,26.62,26.62,26.57,26.57,600.0,20.8753,20.8753,20.8361,20.8361,600.0
2015-04-21 09:30:00,26.69,26.69,26.65,26.65,3300.0,20.9302,20.9302,20.8988,20.8988,3300.0
2015-04-21 10:00:00,26.6,26.61,26.58,26.61,300.0,20.8596,20.8674,20.8439,20.8674,300.0
2015-04-21 10:30:00,26.55,26.55,26.55,26.55,200.0,20.8204,20.8204,20.8204,20.8204,200.0
2015-04-21 11:00:00,26.58,26.59,26.56,26.56,900.0,20.8439,20.8517,20.8282,20.8282,900.0
2015-04-21 11:30:00,26.51,26.52,26.47,26.52,3400.0,20.789,20.7968,20.7576,20.7968,3400.0
2015-04-21 12:00:00,26.52,26.55,26.49,26.54,9400.0,20.7968,20.8204,20.7733,20.8125,9400.0
2015-04-21 12:30:00,26.55,26.55,26.54,26.55,900.0,20.8204,20.8204,20.8125,20.8204,900.0
2015-04-21 13:00:00,26.53,26.56,26.53,26.56,2000.0,20.8047,20.8282,20.8047,20.8282,2000.0
2015-04-21 13:30:00,26.57,26.57,26.49,26.49,3600.0,20.8361,20.8361,20.7733,20.7733,3600.0
2015-04-21 14:00:00,26.5,26.56,26.5,26.56,3200.0,20.7812,20.8282,20.7812,20.8282,3200.0
2015-04-21 14:30:00,26.55,26.56,26.55,26.56,400.0,20.8204,20.8282,20.8204,20.8282,400.0
2015-04-21 15:00:00,26.56,26.56,26.5,26.55,15100.0,20.8282,20.8282,20.7812,20.8204,15100.0
2015-04-21 15:30:00,26.54,26.55,26.53,26.55,2000.0,20.8125,20.8204,20.8047,20.8204,2000.0
2015-04-22 09:30:00,26.55,26.66,26.5,26.52,9500.0,20.8204,20.9066,20.7812,20.7968,9500.0
2015-04-22 10:00:00,26.5,26.5,26.45,26.5,800.0,20.7812,20.7812,20.742,20.7812,800.0
2015-04-22 10:30:00,26.51,26.6,26.51,26.6,4000.0,20.789,20.8596,20.789,20.8596,4000.0
2015-04-22 11:00:00,26.59,26.61,26.58,26.59,2600.0,20.8517,20.8674,20.8439,20.8517,2600.0
2015-04-22 11:30:00,26.61,26.61,26.58,26.59,800.0,20.8674,20.8674,20.8439,20.8517,800.0
2015-04-22 12:00:00,26.59,26.59,26.53,26.59,3900.0,20.8517,20.8517,20.8047,20.8517,3900.0
2015-04-22 12:30:00,26.6,26.62,26.59,26.6,4200.0,20.8596,20.8753,20.8517,20.8596,4200.0
2015-04-22 13:00:00,26.61,26.63,26.6,26.62,2000.0,20.8674,20.8831,20.8596,20.8753,2000.0
2015-04-22 13:30:00,26.65,26.66,26.63,26.63,3900.0,20.8988,20.9066,20.8831,20.8831,3900.0
2015-04-22 14:00:00,26.68,26.68,26.65,26.66,1400.0,20.9223,20.9223,20.8988,20.9066,1400.0
2015-04-22 14:30:00,26.67,26.68,26.66,26.66,2400.0,20.9145,20.9223,20.9066,20.9066,2400.0
2015-04-22 15:00:00,26.69,26.69,26.68,26.69,1100.0,20.9302,20.9302,20.9223,20.9302,1100.0
2015-04-22 15:30:00,26.69,26.69,26.61,26.63,1600.0,20.9302,20.9302,20.8674,20.8831,1600.0
2015-04-23 09:30:00,26.63,26.63,26.56,26.57,4500.0,20.8831,20.8831,20.8282,20.8361,4500.0
2015-04-23 10:00:00,26.6,26.6,26.53,26.57,3400.0,20.8596,20.8596,20.8047,20.8361,3400.0
2015-04-23 10:30:00,26.58,26.59,26.58,26.59,1100.0,20.8439,20.8517,20.8439,20.8517,1100.0
2015-04-23 11:00:00,26.59,26.62,26.58,26.61,1700.0,20.8517,20.8753,20.8439,20.8674,1700.0
2015-04-23 11:30:00,26.6,26.7,26.6,26.7,3200.0,20.8596,20.938,20.8596,20.938,3200.0
2015-04-23 12:00:00,26.7,26.7,26.69,26.69,800.0,20.938,20.938,20.9302,20.9302,800.0
2015-04-23 12:30:00,26.7,26.75,26.7,26.73,3700.0,20.938,20.9772,20.938,20.9615,3700.0
2015-04-23 13:00:00,26.71,26.75,26.71,26.75,1000.0,20.9458,20.9772,20.9458,20.9772,1000.0
2015-04-23 13:30:00,26.75,26.75,26.7,26.71,1000.0,20.9772,20.9772,20.938,20.9458,1000.0
2015-04-23 14:00:00,26.75,26.75,26.71,26.75,500.0,20.9772,20.9772,20.9458,20.9772,500.0
2015-04-23 14:30:00,26.74,26.74,26.74,26.74,300.0,20.9694,20.9694,20.9694,20.9694,300.0
2015-04-23 15:00:00,26.75,26.75,26.75,26.75,500.0,20.9772,20.9772,20.9772,20.9772,500.0
2015-04-23 15:30:00,26.72,26.72,26.65,26.65,5200.0,20.9537,20.9537,20.8988,20.8988,5200.0
2015-04-24 09:30:00,26.79,26.79,26.65,26.68,800.0,21.0086,21.0086,20.8988,20.9223,800.0
2015-04-24 10:00:00,26.7,26.72,26.7,26.72,2900.0,20.938,20.9537,20.938,20.9537,2900.0
2015-04-24 10:30:00,26.72,26.72,26.71,26.72,400.0,20.9537,20.9537,20.9458,20.9537,400.0
2015-04-24 11:00:00,26.71,26.74,26.71,26.74,4100.0,20.9458,20.9694,20.9458,20.9694,4100.0
2015-04-24 11:30:00,26.74,26.78,26.74,26.78,500.0,20.9694,21.0007,20.9694,21.0007,500.0
2015-04-24 12:00:00,26.78,26.78,26.76,26.78,3100.0,21.0007,21.0007,20.9851,21.0007,3100.0
2015-04-24 12:30:00,26.78,26.78,26.78,26.78,300.0,21.0007,21.0007,21.0007,21.0007,300.0
2015-04-24 13:00:00,26.78,26.78,26.75,26.76,400.0,21.0007,21.0007,20.9772,20.9851,400.0
2015-04-24 13:30:00,26.76,26.76,26.76,26.76,0.0,20.9851,20.9851,20.9851,20.9851,0.0
2015-04-24 14:00:00,26.8,26.8,26.8,26.8,3400.0,21.0164,21.0164,21.0164,21.0164,3400.0
2015-04-24 14:30:00,26.8,26.8,26.76,26.78,700.0,21.0164,21.0164,20.9851,21.0007,700.0
2015-04-24 15:00:00,26.78,26.78,26.78,26.78,200.0,21.0007,21.0007,21.0007,21.0007,200.0
2015-04-24 15:30:00,26.77,26.79,26.77,26.79,200.0,20.9929,21.0086,20.9929,21.0086,200.0
2015-04-27 09:30:00,26.92,26.92,26.75,26.75,1700.0,21.1105,21.1105,20.9772,20.9772,1700.0
2015-04-27 10:00:00,26.79,26.82,26.77,26.82,5900.0,21.0086,21.0321,20.9929,21.0321,5900.0
2015-04-27 10:30:00,26.82,26.82,26.75,26.76,4000.0,21.0321,21.0321,20.9772,20.9851,4000.0
2015-04-27 11:00:00,26.75,26.76,26.74,26.76,1000.0,20.9772,20.9851,20.9694,20.9851,1000.0
2015-04-27 11:30:00,26.76,26.79,26.75,26.75,1400.0,20.9851,21.0086,20.9772,20.9772,1400.0
2015-04-27 12:00:00,26.76,26.76,26.7,26.7,200.0,20.9851,20.9851,20.938,20.938,200.0
2015-04-27 12:30:00,26.7,26.72,26.7,26.7,400.0,20.938,20.9537,20.938,20.938,400.0
2015-04-27 13:00:00,26.7,26.7,26.7,26.7,0.0,20.938,20.938,20.938,20.938,0.0
2015-04-27 13:30:00,26.7,26.71,26.67,26.69,1800.0,20.938,20.9458,20.9145,20.9302,1800.0
2015-04-27 14:00:00,26.69,26.7,26.69,26.7,900.0,20.9302,20.938,20.9302,20.938,900.0
2015-04-27 14:30:00,26.69,26.72,26.68,26.68,3300.0,20.9302,20.9537,20.9223,20.9223,3300.0
2015-04-27 15:00:00,26.67,26.7,26.66,26.67,2800.0,20.9145,20.938,20.9066,20.9145,2800.0
2015-04-27 15:30:00,26.66,26.66,26.63,26.63,2400.0,20.9066,20.9066,20.8831,20.8831,2400.0
2015-04-28 09:30:00,26.69,26.69,26.61,26.64,700.0,20.9302,20.9302,20.8674,20.8909,700.0
2015-04-28 10:00:00,26.6,26.61,26.55,26.55,1600.0,20.8596,20.8674,20.8204,20.8204,1600.0
2015-04-28 10:30:00,26.6,26.62,26.6,26.62,200.0,20.8596,20.8753,20.8596,20.8753,200.0
2015-04-28 11:00:00,26.66,26.69,26.63,26.65,1000.0,20.9066,20.9302,20.8831,20.8988,1000.0
2015-04-28 11:30:00,26.65,26.7,26.65,26.7,1000.0,20.8988,20.938,20.8988,20.938,1000.0
2015-04-28 12:00:00,26.7,26.7,26.66,26.7,1800.0,20.938,20.938,20.9066,20.938,1800.0
2015-04-28 12:30:00,26.71,26.72,26.7,26.72,400.0,20.9458,20.9537,20.938,20.9537,400.0
2015-04-28 13:00:00,26.72,26.73,26.72,26.72,1000.0,20.9537,20.9615,20.9537,20.9537,1000.0
2015-04-28 13:30:00,26.73,26.73,26.72,26.73,1500.0,20.9615,20.9615,20.9537,20.9615,1500.0
2015-04-28 14:00:00,26.72,26.72,26.68,26.69,700.0,20.9537,20.9537,20.9223,20.9302,700.0
2015-04-28 14:30:00,26.7,26.73,26.7,26.73,3300.0,20.938,20.9615,20.938,20.9615,3300.0
2015-04-28 15:00:00,26.74,26.74,26.73,26.74,1700.0,20.9694,20.9694,20.9615,20.9694,1700.0
2015-04-28 15:30:00,26.76,26.78,26.75,26.78,2300.0,20.9851,21.0007,20.9772,21.0007,2300.0
2015-04-29 09:30:00,26.59,26.66,26.59,26.63,3000.0,20.8517,20.9066,20.8517,20.8831,3000.0
2015-04-29 10:00:00,26.6,26.6,26.55,26.55,1300.0,20.8596,20.8596,20.8204,20.8204,1300.0
2015-04-29 10:30:00,26.63,26.63,26.62,26.63,900.0,20.8831,20.8831,20.8753,20.8831,900.0
2015-04-29 11:00:00,26.67,26.68,26.66,26.67,1200.0,20.9145,20.9223,20.9066,20.9145,1200.0
2015-04-29 11:30:00,26.6,26.6,26.6,26.6,100.0,20.8596,20.8596,20.8596,20.8596,100.0
2015-04-29 12:00:00,26.61,26.62,26.54,26.56,1900.0,20.8674,20.8753,20.8125,20.8282,1900.0
2015-04-29 12:30:00,26.55,26.55,26.54,26.55,100.0,20.8204,20.8204,20.8125,20.8204,100.0
2015-04-29 13:00:00,26.54,26.57,26.54,26.57,900.0,20.8125,20.8361,20.8125,20.8361,900.0
2015-04-29 13:30:00,26.56,26.61,26.55,26.6,3000.0,20.8282,20.8674,20.8204,20.8596,3000.0
2015-04-29 14:00:00,26.64,26.69,26.61,26.68,5700.0,20.8909,20.9302,20.8674,20.9223,5700.0
2015-04-29 14:30:00,26.63,26.7,26.61,26.61,7400.0,20.8831,20.938,20.8674,20.8674,7400.0
2015-04-29 15:00:00,26.62,26.65,26.57,26.57,1700.0,20.8753,20.8988,20.8361,20.8361,1700.0
2015-04-29 15:30:00,26.58,26.58,26.58,26.58,500.0,20.8439,20.8439,20.8439,20.8439,500.0
2015-04-30 09:30:00,26.55,26.59,26.48,26.48,6800.0,20.8204,20.8517,20.7655,20.7655,6800.0
2015-04-30 10:00:00,26.4,26.48,26.4,26.45,2200.0,20.7027,20.7655,20.7027,20.742,2200.0
2015-04-30 10:30:00,26.45,26.49,26.44,26.48,500.0,20.742,20.7733,20.7341,20.7655,500.0
2015-04-30 11:00:00,26.49,26.57,26.48,26.56,1700.0,20.7733,20.8361,20.7655,20.8282,1700.0
2015-04-30 11:30:00,26.54,26.56,26.51,26.51,500.0,20.8125,20.8282,20.789,20.789,500.0
2015-04-30 12:00:00,26.47,26.52,26.47,26.51,700.0,20.7576,20.7968,20.7576,20.789,700.0
2015-04-30 12:30:00,26.5,26.5,26.45,26.46,1100.0,20.7812,20.7812,20.742,20.7498,1100.0
2015-04-30 13:00:00,26.48,26.51,26.45,26.45,1100.0,20.7655,20.789,20.742,20.742,1100.0
2015-04-30 13:30:00,26.45,26.45,26.45,26.45,0.0,20.742,20.742,20.742,20.742,0.0
2015-04-30 14:00:00,26.47,26.48,26.43,26.44,2200.0,20.7576,20.7655,20.7263,20.7341,2200.0
2015-04-30 14:30:00,26.4,26.4,26.39,26.39,2700.0,20.7027,20.7027,20.6949,20.6949,2700.0
2015-04-30 15:00:00,26.34,26.35,26.25,26.25,21300.0,20.6557,20.6635,20.5851,20.5851,21300.0
2015-04-30 15:30:00,26.33,26.36,26.32,26.34,2300.0,20.6478,20.6714,20.64,20.6557,2300.0
2015-05-01 09:30:00,26.5,26.56,26.48,26.5,9000.0,20.7812,20.8282,20.7655,20.7812,9000.0
2015-05-01 10:00:00,26.48,26.49,26.48,26.48,1100.0,20.7655,20.7733,20.7655,20.7655,1100.0
2015-05-01 10:30:00,26.58,26.58,26.47,26.47,700.0,20.8439,20.8439,20.7576,20.7576,700.0
2015-05-01 11:00:00,26.53,26.53,26.49,26.53,2700.0,20.8047,20.8047,20.7733,20.8047,2700.0
2015-05-01 11:30:00,26.53,26.53,26.53,26.53,0.0,20.8047,20.8047,20.8047,20.8047,0.0
2015-05-01 12:00:00,26.53,26.53,26.53,26.53,2500.0,20.8047,20.8047,20.8047,20.8047,2500.0
2015-05-01 12:30:00,26.53,26.55,26.53,26.54,1300.0,20.8047,20.8204,20.8047,20.8125,1300.0
2015-05-01 13:00:00,26.55,26.55,26.54,26.55,600.0,20.8204,20.8204,20.8125,20.8204,600.0
2015-05-01 13:30:00,26.55,26.55,26.55,26.55,100.0,20.8204,20.8204,20.8204,20.8204,100.0
2015-05-01 14:00:00,26.63,26.64,26.59,26.6,2900.0,20.8831,20.8909,20.8517,20.8596,2900.0
2015-05-01 14:30:00,26.64,26.65,26.64,26.64,300.0,20.8909,20.8988,20.8909,20.8909,300.0
2015-05-01 15:00:00,26.64,26.64,26.58,26.63,2300.0,20.8909,20.8909,20.8439,20.8831,2300.0
2015-05-01 15:30:00,26.62,26.67,26.59,26.67,4300.0,20.8753,20.9145,20.8517,20.9145,4300.0
2015-05-04 09:30:00,26.7,26.8,26.7,26.76,5700.0,20.938,21.0164,20.938,20.9851,5700.0
2015-05-04 10:00:00,26.77,26.8,26.77,26.8,1100.0,20.9929,21.0164,20.9929,21.0164,1100.0
2015-05-04 10:30:00,26.8,26.8,26.79,26.8,100.0,21.0164,21.0164,21.0086,21.0164,100.0
2015-05-04 11:00:00,26.76,26.76,26.74,26.74,400.0,20.9851,20.9851,20.9694,20.9694,400.0
2015-05-04 11:30:00,26.73,26.75,26.73,26.74,400.0,20.9615,20.9772,20.9615,20.9694,400.0
2015-05-04 12:00:00,26.73,26.73,26.72,26.72,800.0,20.9615,20.9615,20.9537,20.9537,800.0
2015-05-04 12:30:00,26.73,26.74,26.73,26.73,2700.0,20.9615,20.9694,20.9615,20.9615,2700.0
2015-05-04 13:00:00,26.73,26.75,26.73,26.74,600.0,20.9615,20.9772,20.9615,20.9694,600.0
2015-05-04 13:30:00,26.71,26.75,26.71,26.72,700.0,20.9458,20.9772,20.9458,20.9537,700.0
2015-05-04 14:00:00,26.73,26.74,26.73,26.74,800.0,20.9615,20.9694,20.9615,20.9694,800.0
2015-05-04 14:30:00,26.75,26.76,26.75,26.76,200.0,20.9772,20.9851,20.9772,20.9851,200.0
2015-05-04 15:00:00,26.76,26.76,26.75,26.75,3200.0,20.9851,20.9851,20.9772,20.9772,3200.0
2015-05-04 15:30:00,26.76,26.76,26.72,26.72,7600.0,20.9851,20.9851,20.9537,20.9537,7600.0
2015-05-05 09:30:00,26.64,26.68,26.61,26.61,3800.0,20.8909,20.9223,20.8674,20.8674,3800.0
2015-05-05 10:00:00,26.62,26.62,26.58,26.59,600.0,20.8753,20.8753,20.8439,20.8517,600.0
2015-05-05 10:30:00,26.64,26.64,26.56,26.56,13700.0,20.8909,20.8909,20.8282,20.8282,13700.0
2015-05-05 11:00:00,26.53,26.53,26.52,26.53,500.0,20.8047,20.8047,20.7968,20.8047,500.0
2015-05-05 11:30:00,26.51,26.51,26.51,26.51,100.0,20.789,20.789,20.789,20.789,100.0
2015-05-05 12:00:00,26.52,26.53,26.51,26.51,1000.0,20.7968,20.8047,20.789,20.789,1000.0
2015-05-05 12:30:00,26.53,26.53,26.49,26.51,800.0,20.8047,20.8047,20.7733,20.789,800.0
2015-05-05 13:00:00,26.49,26.5,26.45,26.45,1800.0,20.7733,20.7812,20.742,20.742,1800.0
2015-05-05 13:30:00,26.43,26.44,26.42,26.42,1100.0,20.7263,20.7341,20.7184,20.7184,1100.0
2015-05-05 14:00:00,26.43,26.43,26.43,26.43,300.0,20.7263,20.7263,20.7263,20.7263,300.0
2015-05-05 14:30:00,26.45,26.46,26.43,26.43,5900.0,20.742,20.7498,20.7263,20.7263,5900.0
2015-05-05 15:00:00,26.41,26.41,26.38,26.38,1100.0,20.7106,20.7106,20.6871,20.6871,1100.0
2015-05-05 15:30:00,26.44,26.44,26.41,26.42,3300.0,20.7341,20.7341,20.7106,20.7184,3300.0
2015-05-06 09:30:00,26.57,26.57,26.31,26.35,6000.0,20.8361,20.8361,20.6322,20.6635,6000.0
2015-05-06 10:00:00,26.34,26.34,26.3,26.3,900.0,20.6557,20.6557,20.6243,20.6243,900.0
2015-05-06 10:30:00,26.34,26.41,26.33,26.4,800.0,20.6557,20.7106,20.6478,20.7027,800.0
2015-05-06 11:00:00,26.38,26.39,26.3,26.34,2700.0,20.6871,20.6949,20.6243,20.6557,2700.0
2015-05-06 11:30:00,26.35,26.35,26.34,26.35,1000.0,20.6635,20.6635,20.6557,20.6635,1000.0
2015-05-06 12:00:00,26.37,26.37,26.33,26.34,1400.0,20.6792,20.6792,20.6478,20.6557,1400.0
2015-05-06 12:30:00,26.34,26.35,26.31,26.31,1700.0,20.6557,20.6635,20.6322,20.6322,1700.0
2015-05-06 13:00:00,26.34,26.34,26.29,26.33,2600.0,20.6557,20.6557,20.6165,20.6478,2600.0
2015-05-06 13:30:00,26.31,26.31,26.3,26.31,900.0,20.6322,20.6322,20.6243,20.6322,900.0
2015-05-06 14:00:00,26.31,26.31,26.27,26.27,2300.0,20.6322,20.6322,20.6008,20.6008,2300.0
2015-05-06 14:30:00,26.26,26.26,26.22,26.22,400.0,20.593,20.593,20.5616,20.5616,400.0
2015-05-06 15:00:00,26.24,26.26,26.21,26.26,3800.0,20.5773,20.593,20.5537,20.593,3800.0
2015-05-06 15:30:00,26.26,26.33,26.26,26.29,4500.0,20.593,20.6478,20.593,20.6165,4500.0
2015-05-07 09:30:00,26.38,26.38,26.32,26.38,5000.0,20.6871,20.6871,20.64,20.6871,5000.0
2015-05-07 10:00:00,26.3,26.3,26.3,26.3,500.0,20.6243,20.6243,20.6243,20.6243,500.0
2015-05-07 10:30:00,26.33,26.38,26.33,26.38,900.0,20.6478,20.6871,20.6478,20.6871,900.0
2015-05-07 11:00:00,26.4,26.43,26.38,26.43,900.0,20.7027,20.7263,20.6871,20.7263,900.0
2015-05-07 11:30:00,26.43,26.43,26.43,26.43,0.0,20.7263,20.7263,20.7263,20.7263,0.0
2015-05-07 12:00:00,26.43,26.43,26.42,26.43,500.0,20.7263,20.7263,20.7184,20.7263,500.0
2015-05-07 12:30:00,26.47,26.47,26.47,26.47,800.0,20.7576,20.7576,20.7576,20.7576,800.0
2015-05-07 13:00:00,26.47,26.48,26.47,26.48,2000.0,20.7576,20.7655,20.7576,20.7655,2000.0
2015-05-07 13:30:00,26.47,26.47,26.47,26.47,800.0,20.7576,20.7576,20.7576,20.7576,800.0
2015-05-07 14:00:00,26.47,26.5,26.47,26.5,1200.0,20.7576,20.7812,20.7576,20.7812,1200.0
2015-05-07 14:30:00,26.48,26.48,26.47,26.47,500.0,20.7655,20.7655,20.7576,20.7576,500.0
2015-05-07 15:00:00,26.49,26.49,26.47,26.49,6300.0,20.7733,20.7733,20.7576,20.7733,6300.0
2015-05-07 15:30:00,26.44,26.45,26.42,26.45,2300.0,20.7341,20.742,20.7184,20.742,2300.0
2015-05-08 09:30:00,26.77,26.79,26.73,26.78,17900.0,20.9929,21.0086,20.9615,21.0007,17900.0
2015-05-08 10:00:00,26.8,26.8,26.73,26.73,300.0,21.0164,21.0164,20.9615,20.9615,300.0
2015-05-08 10:30:00,26.76,26.78,26.74,26.78,4700.0,20.9851,21.0007,20.9694,21.0007,4700.0
2015-05-08 11:00:00,26.75,26.79,26.74,26.77,2900.0,20.9772,21.0086,20.9694,20.9929,2900.0
2015-05-08 11:30:00,26.76,26.79,26.74,26.75,1100.0,20.9851,21.0086,20.9694,20.9772,1100.0
2015-05-08 12:00:00,26.76,26.78,26.75,26.78,300.0,20.9851,21.0007,20.9772,21.0007,300.0
2015-05-08 12:30:00,26.78,26.78,26.75,26.75,600.0,21.0007,21.0007,20.9772,20.9772,600.0
2015-05-08 13:00:00,26.78,26.78,26.77,26.78,400.0,21.0007,21.0007,20.9929,21.0007,400.0
2015-05-08 13:30:00,26.75,26.75,26.75,26.75,100.0,20.9772,20.9772,20.9772,20.9772,100.0
2015-05-08 14:00:00,26.73,26.73,26.7,26.7,1000.0,20.9615,20.9615,20.938,20.938,1000.0
2015-05-08 14:30:00,26.75,26.75,26.73,26.73,1900.0,20.9772,20.9772,20.9615,20.9615,1900.0
2015-05-08 15:00:00,26.74,26.76,26.72,26.72,4100.0,20.9694,20.9851,20.9537,20.9537,4100.0
2015-05-08 15:30:00,26.74,26.76,26.72,26.76,3200.0,20.9694,20.9851,20.9537,20.9851,3200.0
2015-05-11 09:30:00,26.79,26.79,26.7,26.76,4600.0,21.0086,21.0086,20.938,20.9851,4600.0
2015-05-11 10:00:00,26.74,26.79,26.71,26.71,53600.0,20.9694,21.0086,20.9458,20.9458,53600.0
2015-05-11 10:30:00,26.74,26.77,26.71,26.76,4200.0,20.9694,20.9929,20.9458,20.9851,4200.0
2015-05-11 11:00:00,26.75,26.76,26.72,26.72,4000.0,20.9772,20.9851,20.9537,20.9537,4000.0
2015-05-11 11:30:00,26.74,26.74,26.74,26.74,200.0,20.9694,20.9694,20.9694,20.9694,200.0
2015-05-11 12:00:00,26.72,26.72,26.72,26.72,100.0,20.9537,20.9537,20.9537,20.9537,100.0
2015-05-11 12:30:00,26.66,26.69,26.66,26.69,300.0,20.9066,20.9302,20.9066,20.9302,300.0
2015-05-11 13:00:00,26.7,26.7,26.69,26.7,500.0,20.938,20.938,20.9302,20.938,500.0
2015-05-11 13:30:00,26.7,26.7,26.7,26.7,100.0,20.938,20.938,20.938,20.938,100.0
2015-05-11 14:00:00,26.71,26.72,26.68,26.68,3600.0,20.9458,20.9537,20.9223,20.9223,3600.0
2015-05-11 14:30:00,26.65,26.69,26.63,26.64,500.0,20.8988,20.9302,20.8831,20.8909,500.0
2015-05-11 15:00:00,26.61,26.69,26.61,26.68,1700.0,20.8674,20.9302,20.8674,20.9223,1700.0
2015-05-11 15:30:00,26.67,26.69,26.61,26.62,1400.0,20.9145,20.9302,20.8674,20.8753,1400.0
2015-05-12 09:30:00,26.56,26.56,26.37,26.44,2700.0,20.8282,20.8282,20.6792,20.7341,2700.0
2015-05-12 10:00:00,26.45,26.46,26.44,26.45,900.0,20.742,20.7498,20.7341,20.742,900.0
2015-05-12 10:30:00,26.45,26.55,26.45,26.55,300.0,20.742,20.8204,20.742,20.8204,300.0
2015-05-12 11:00:00,26.58,26.58,26.56,26.56,2200.0,20.8439,20.8439,20.8282,20.8282,2200.0
2015-05-12 11:30:00,26.57,26.58,26.57,26.57,100.0,20.8361,20.8439,20.8361,20.8361,100.0
2015-05-12 12:00:00,26.57,26.57,26.51,26.52,40300.0,20.8361,20.8361,20.789,20.7968,40300.0
2015-05-12 12:30:00,26.52,26.52,26.52,26.52,0.0,20.7968,20.7968,20.7968,20.7968,0.0
2015-05-12 13:00:00,26.59,26.6,26.59,26.6,600.0,20.8517,20.8596,20.8517,20.8596,600.0
2015-05-12 13:30:00,26.59,26.6,26.59,26.59,400.0,20.8517,20.8596,20.8517,20.8517,400.0
2015-05-12 14:00:00,26.56,26.57,26.56,26.56,500.0,20.8282,20.8361,20.8282,20.8282,500.0
2015-05-12 14:30:00,26.58,26.64,26.58,26.64,1100.0,20.8439,20.8909,20.8439,20.8909,1100.0
2015-05-12 15:00:00,26.58,26.58,26.58,26.58,400.0,20.8439,20.8439,20.8439,20.8439,400.0
2015-05-12 15:30:00,26.58,26.59,26.57,26.57,1900.0,20.8439,20.8517,20.8361,20.8361,1900.0
2015-05-13 09:30:00,26.57,26.7,26.57,26.68,12600.0,20.8361,20.938,20.8361,20.9223,12600.0
2015-05-13 10:00:00,26.66,26.69,26.64,26.68,2400.0,20.9066,20.9302,20.8909,20.9223,2400.0
2015-05-13 10:30:00,26.68,26.68,26.68,26.68,0.0,20.9223,20.9223,20.9223,20.9223,0.0
2015-05-13 11:00:00,26.53,26.59,26.53,26.59,800.0,20.8047,20.8517,20.8047,20.8517,800.0
2015-05-13 11:30:00,26.58,26.58,26.57,26.58,100.0,20.8439,20.8439,20.8361,20.8439,100.0
2015-05-13 12:00:00,26.57,26.6,26.55,26.56,9400.0,20.8361,20.8596,20.8204,20.8282,9400.0
2015-05-13 12:30:00,26.57,26.58,26.56,26.57,300.0,20.8361,20.8439,20.8282,20.8361,300.0
2015-05-13 13:00:00,26.55,26.61,26.55,26.61,3600.0,20.8204,20.8674,20.8204,20.8674,3600.0
2015-05-13 13:30:00,26.61,26.61,26.61,26.61,0.0,20.8674,20.8674,20.8674,20.8674,0.0
2015-05-13 14:00:00,26.56,26.57,26.55,26.55,2300.0,20.8282,20.8361,20.8204,20.8204,2300.0
2015-05-13 14:30:00,26.56,26.56,26.55,26.55,200.0,20.8282,20.8282,20.8204,20.8204,200.0
2015-05-13 15:00:00,26.59,26.59,26.55,26.55,2200.0,20.8517,20.8517,20.8204,20.8204,2200.0
2015-05-13 15:30:00,26.5,26.57,26.5,26.57,1700.0,20.7812,20.8361,20.7812,20.8361,1700.0
2015-05-14 09:30:00,26.6,26.74,26.6,26.7,6800.0,20.8596,20.9694,20.8596,20.938,6800.0
2015-05-14 10:00:00,26.64,26.76,26.64,26.76,600.0,20.8909,20.9851,20.8909,20.9851,600.0
2015-05-14 10:30:00,26.73,26.76,26.73,26.76,1600.0,20.9615,20.9851,20.9615,20.9851,1600.0
2015-05-14 11:00:00,26.75,26.76,26.73,26.76,1100.0,20.9772,20.9851,20.9615,20.9851,1100.0
2015-05-14 11:30:00,26.69,26.7,26.69,26.69,300.0,20.9302,20.938,20.9302,20.9302,300.0
2015-05-14 12:00:00,26.77,26.8,26.75,26.78,5100.0,20.9929,21.0164,20.9772,21.0007,5100.0
2015-05-14 12:30:00,26.79,26.8,26.78,26.79,600.0,21.0086,21.0164,21.0007,21.0086,600.0
2015-05-14 13:00:00,26.82,26.82,26.78,26.78,500.0,21.0321,21.0321,21.0007,21.0007,500.0
2015-05-14 13:30:00,26.78,26.78,26.78,26.78,0.0,21.0007,21.0007,21.0007,21.0007,0.0
2015-05-14 14:00:00,26.78,26.78,26.78,26.78,0.0,21.0007,21.0007,21.0007,21.0007,0.0
2015-05-14 14:30:00,26.83,26.83,26.82,26.83,3200.0,21.0399,21.0399,21.0321,21.0399,3200.0
2015-05-14 15:00:00,26.81,26.82,26.81,26.81,300.0,21.0243,21.0321,21.0243,21.0243,300.0
2015-05-14 15:30:00,26.82,26.86,26.81,26.86,2800.0,21.0321,21.0635,21.0243,21.0635,2800.0
2015-05-15 09:30:00,26.99,26.99,26.85,26.86,3600.0,21.1654,21.1654,21.0556,21.0635,3600.0
2015-05-15 10:00:00,26.83,26.84,26.83,26.84,1400.0,21.0399,21.0478,21.0399,21.0478,1400.0
2015-05-15 10:30:00,26.85,26.88,26.85,26.86,2900.0,21.0556,21.0792,21.0556,21.0635,2900.0
2015-05-15 11:00:00,26.88,26.88,26.84,26.85,2200.0,21.0792,21.0792,21.0478,21.0556,2200.0
2015-05-15 11:30:00,26.85,26.85,26.85,26.85,0.0,21.0556,21.0556,21.0556,21.0556,0.0
2015-05-15 12:00:00,26.84,26.86,26.84,26.86,200.0,21.0478,21.0635,21.0478,21.0635,200.0
2015-05-15 12:30:00,26.85,26.87,26.85,26.87,2700.0,21.0556,21.0713,21.0556,21.0713,2700.0
2015-05-15 13:00:00,26.85,26.85,26.82,26.85,900.0,21.0556,21.0556,21.0321,21.0556,900.0
2015-05-15 13:30:00,26.86,26.86,26.85,26.86,100.0,21.0635,21.0635,21.0556,21.0635,100.0
2015-05-15 14:00:00,26.8,26.86,26.8,26.85,500.0,21.0164,21.0635,21.0164,21.0556,500.0
2015-05-15 14:30:00,26.88,26.88,26.88,26.88,54800.0,21.0792,21.0792,21.0792,21.0792,54800.0
2015-05-15 15:00:00,26.87,26.89,26.86,26.89,200.0,21.0713,21.087,21.0635,21.087,200.0
2015-05-15 15:30:00,26.87,26.89,26.87,26.89,5000.0,21.0713,21.087,21.0713,21.087,5000.0
2015-05-18 09:30:00,26.87,26.87,26.87,26.87,1900.0,21.0713,21.0713,21.0713,21.0713,1900.0
2015-05-18 10:00:00,26.87,26.87,26.87,26.87,200.0,21.0713,21.0713,21.0713,21.0713,200.0
2015-05-18 10:30:00,26.89,26.89,26.87,26.88,1200.0,21.087,21.087,21.0713,21.0792,1200.0
2015-05-18 11:00:00,26.91,26.91,26.91,26.91,200.0,21.1027,21.1027,21.1027,21.1027,200.0
2015-05-18 11:30:00,26.93,26.93,26.92,26.93,800.0,21.1184,21.1184,21.1105,21.1184,800.0
2015-05-18 12:00:00,26.93,26.93,26.9,26.9,900.0,21.1184,21.1184,21.0948,21.0948,900.0
2015-05-18 12:30:00,26.89,26.92,26.89,26.92,1000.0,21.087,21.1105,21.087,21.1105,1000.0
2015-05-18 13:00:00,26.92,26.92,26.9,26.92,2500.0,21.1105,21.1105,21.0948,21.1105,2500.0
2015-05-18 13:30:00,26.92,26.95,26.92,26.92,2400.0,21.1105,21.134,21.1105,21.1105,2400.0
2015-05-18 14:00:00,26.95,26.95,26.94,26.94,1100.0,21.134,21.134,21.1262,21.1262,1100.0
2015-05-18 14:30:00,26.95,26.95,26.94,26.94,7200.0,21.134,21.134,21.1262,21.1262,7200.0
2015-05-18 15:00:00,26.97,26.97,26.94,26.96,3000.0,21.1497,21.1497,21.1262,21.1419,3000.0
2015-05-18 15:30:00,26.94,26.96,26.94,26.95,5600.0,21.1262,21.1419,21.1262,21.134,5600.0
2015-05-19 09:30:00,26.97,26.97,26.82,26.86,11500.0,21.1497,21.1497,21.0321,21.0635,11500.0
2015-05-19 10:00:00,26.87,26.92,26.87,26.88,1000.0,21.0713,21.1105,21.0713,21.0792,1000.0
2015-05-19 10:30:00,26.9,26.94,26.87,26.87,3400.0,21.0948,21.1262,21.0713,21.0713,3400.0
2015-05-19 11:00:00,26.92,26.93,26.89,26.93,1700.0,21.1105,21.1184,21.087,21.1184,1700.0
2015-05-19 11:30:00,26.93,26.95,26.92,26.95,1200.0,21.1184,21.134,21.1105,21.134,1200.0
2015-05-19 12:00:00,26.95,26.96,26.91,26.96,2300.0,21.134,21.1419,21.1027,21.1419,2300.0
2015-05-19 12:30:00,26.94,26.94,26.94,26.94,300.0,21.1262,21.1262,21.1262,21.1262,300.0
2015-05-19 13:00:00,26.95,26.96,26.95,26.96,500.0,21.134,21.1419,21.134,21.1419,500.0
2015-05-19 13:30:00,26.96,26.97,26.95,26.97,700.0,21.1419,21.1497,21.134,21.1497,700.0
2015-05-19 14:00:00,26.98,26.98,26.96,26.97,1200.0,21.1576,21.1576,21.1419,21.1497,1200.0
2015-05-19 14:30:00,26.96,26.96,26.92,26.92,2100.0,21.1419,21.1419,21.1105,21.1105,2100.0
2015-05-19 15:00:00,26.95,26.95,26.9,26.91,8200.0,21.134,21.134,21.0948,21.1027,8200.0
2015-05-19 15:30:00,26.91,26.95,26.84,26.84,51400.0,21.1027,21.134,21.0478,21.0478,51400.0
2015-05-20 09:30:00,26.95,26.95,26.86,26.88,3000.0,21.134,21.134,21.0635,21.0792,3000.0
2015-05-20 10:00:00,26.96,26.97,26.93,26.97,2000.0,21.1419,21.1497,21.1184,21.1497,2000.0
2015-05-20 10:30:00,26.95,26.98,26.94,26.95,2000.0,21.134,21.1576,21.1262,21.134,2000.0
2015-05-20 11:00:00,26.96,26.97,26.92,26.95,1800.0,21.1419,21.1497,21.1105,21.134,1800.0
2015-05-20 11:30:00,26.92,26.92,26.91,26.92,1400.0,21.1105,21.1105,21.1027,21.1105,1400.0
2015-05-20 12:00:00,26.95,26.95,26.94,26.95,100.0,21.134,21.134,21.1262,21.134,100.0
2015-05-20 12:30:00,26.96,26.97,26.91,26.91,2500.0,21.1419,21.1497,21.1027,21.1027,2500.0
2015-05-20 13:00:00,26.93,26.93,26.93,26.93,3000.0,21.1184,21.1184,21.1184,21.1184,3000.0
2015-05-20 13:30:00,26.93,26.95,26.88,26.93,9400.0,21.1184,21.134,21.0792,21.1184,9400.0
2015-05-20 14:00:00,26.98,27.04,26.97,27.04,4200.0,21.1576,21.2046,21.1497,21.2046,4200.0
2015-05-20 14:30:00,26.97,27.03,26.97,27.0,6600.0,21.1497,21.1968,21.1497,21.1733,6600.0
2015-05-20 15:00:00,26.93,27.0,26.89,26.89,2000.0,21.1184,21.1733,21.087,21.087,2000.0
2015-05-20 15:30:00,26.94,26.97,26.9,26.95,5300.0,21.1262,21.1497,21.0948,21.134,5300.0
2015-05-21 09:30:00,26.96,26.96,26.89,26.9,1200.0,21.1419,21.1419,21.087,21.0948,1200.0
2015-05-21 10:00:00,26.92,26.96,26.92,26.96,900.0,21.1105,21.1419,21.1105,21.1419,900.0
2015-05-21 10:30:00,26.94,26.94,26.93,26.94,500.0,21.1262,21.1262,21.1184,21.1262,500.0
2015-05-21 11:00:00,26.94,26.94,26.94,26.94,0.0,21.1262,21.1262,21.1262,21.1262,0.0
2015-05-21 11:30:00,26.99,27.0,26.96,26.96,2200.0,21.1654,21.1733,21.1419,21.1419,2200.0
2015-05-21 12:00:00,26.97,26.99,26.96,26.98,3700.0,21.1497,21.1654,21.1419,21.1576,3700.0
2015-05-21 12:30:00,26.99,27.0,26.99,26.99,1400.0,21.1654,21.1733,21.1654,21.1654,1400.0
2015-05-21 13:00:00,26.98,26.99,26.97,26.98,4000.0,21.1576,21.1654,21.1497,21.1576,4000.0
2015-05-21 13:30:00,26.96,26.98,26.94,26.95,4600.0,21.1419,21.1576,21.1262,21.134,4600.0
2015-05-21 14:00:00,26.95,26.95,26.95,26.95,0.0,21.134,21.134,21.134,21.134,0.0
2015-05-21 14:30:00,26.98,26.99,26.97,26.98,5500.0,21.1576,21.1654,21.1497,21.1576,5500.0
2015-05-21 15:00:00,26.98,26.98,26.98,26.98,0.0,21.1576,21.1576,21.1576,21.1576,0.0
2015-05-21 15:30:00,26.99,27.0,26.92,26.92,4000.0,21.1654,21.1733,21.1105,21.1105,4000.0
2015-05-22 09:30:00,26.96,26.97,26.84,26.93,17700.0,21.1419,21.1497,21.0478,21.1184,17700.0
2015-05-22 10:00:00,26.9,26.9,26.88,26.89,900.0,21.0948,21.0948,21.0792,21.087,900.0
2015-05-22 10:30:00,26.86,26.93,26.86,26.91,4200.0,21.0635,21.1184,21.0635,21.1027,4200.0
2015-05-22 11:00:00,26.9,26.91,26.85,26.86,6500.0,21.0948,21.1027,21.0556,21.0635,6500.0
2015-05-22 11:30:00,26.86,26.86,26.86,26.86,0.0,21.0635,21.0635,21.0635,21.0635,0.0
2015-05-22 12:00:00,26.86,26.86,26.86,26.86,100.0,21.0635,21.0635,21.0635,21.0635,100.0
2015-05-22 12:30:00,26.91,26.91,26.91,26.91,100.0,21.1027,21.1027,21.1027,21.1027,100.0
2015-05-22 13:00:00,26.93,26.93,26.9,26.92,1000.0,21.1184,21.1184,21.0948,21.1105,1000.0
2015-05-22 13:30:00,26.89,26.93,26.89,26.93,1600.0,21.087,21.1184,21.087,21.1184,1600.0
2015-05-22 14:00:00,26.92,26.92,26.87,26.87,11500.0,21.1105,21.1105,21.0713,21.0713,11500.0
2015-05-22 14:30:00,26.87,26.87,26.87,26.87,0.0,21.0713,21.0713,21.0713,21.0713,0.0
2015-05-22 15:00:00,26.88,26.94,26.88,26.94,2900.0,21.0792,21.1262,21.0792,21.1262,2900.0
2015-05-22 15:30:00,26.87,26.87,26.85,26.85,200.0,21.0713,21.0713,21.0556,21.0556,200.0
2015-05-26 09:30:00,26.84,26.84,26.71,26.72,7100.0,21.0478,21.0478,20.9458,20.9537,7100.0
2015-05-26 10:00:00,26.7,26.71,26.67,26.67,3300.0,20.938,20.9458,20.9145,20.9145,3300.0
2015-05-26 10:30:00,26.7,26.7,26.65,26.69,1700.0,20.938,20.938,20.8988,20.9302,1700.0
2015-05-26 11:00:00,26.66,26.67,26.63,26.63,400.0,20.9066,20.9145,20.8831,20.8831,400.0
2015-05-26 11:30:00,26.67,26.71,26.65,26.66,2000.0,20.9145,20.9458,20.8988,20.9066,2000.0
2015-05-26 12:00:00,26.69,26.7,26.66,26.67,700.0,20.9302,20.938,20.9066,20.9145,700.0
2015-05-26 12:30:00,26.67,26.67,26.67,26.67,0.0,20.9145,20.9145,20.9145,20.9145,0.0
2015-05-26 13:00:00,26.64,26.66,26.61,26.65,11000.0,20.8909,20.9066,20.8674,20.8988,11000.0
2015-05-26 13:30:00,26.63,26.66,26.56,26.56,3600.0,20.8831,20.9066,20.8282,20.8282,3600.0
2015-05-26 14:00:00,26.57,26.62,26.57,26.62,1700.0,20.8361,20.8753,20.8361,20.8753,1700.0
2015-05-26 14:30:00,26.61,26.62,26.55,26.56,4500.0,20.8674,20.8753,20.8204,20.8282,4500.0
2015-05-26 15:00:00,26.62,26.62,26.61,26.62,2700.0,20.8753,20.8753,20.8674,20.8753,2700.0
2015-05-26 15:30:00,26.64,26.66,26.63,26.64,12500.0,20.8909,20.9066,20.8831,20.8909,12500.0
2015-05-27 09:30:00,26.72,26.72,26.67,26.71,4100.0,20.9537,20.9537,20.9145,20.9458,4100.0
2015-05-27 10:00:00,26.77,26.78,26.74,26.74,4400.0,20.9929,21.0007,20.9694,20.9694,4400.0
2015-05-27 10:30:00,26.75,26.75,26.74,26.75,200.0,20.9772,20.9772,20.9694,20.9772,200.0
2015-05-27 11:00:00,26.79,26.8,26.77,26.79,2600.0,21.0086,21.0164,20.9929,21.0086,2600.0
2015-05-27 11:30:00,26.79,26.79,26.79,26.79,0.0,21.0086,21.0086,21.0086,21.0086,0.0
2015-05-27 12:00:00,26.81,26.81,26.81,26.81,1000.0,21.0243,21.0243,21.0243,21.0243,1000.0
2015-05-27 12:30:00,26.79,26.81,26.77,26.8,1000.0,21.0086,21.0243,20.9929,21.0164,1000.0
2015-05-27 13:00:00,26.8,26.8,26.8,26.8,0.0,21.0164,21.0164,21.0164,21.0164,0.0
2015-05-27 13:30:00,26.83,26.83,26.79,26.79,1700.0,21.0399,21.0399,21.0086,21.0086,1700.0
2015-05-27 14:00:00,26.83,26.85,26.82,26.85,300.0,21.0399,21.0556,21.0321,21.0556,300.0
2015-05-27 14:30:00,26.85,26.86,26.84,26.86,800.0,21.0556,21.0635,21.0478,21.0635,800.0
2015-05-27 15:00:00,26.88,26.88,26.84,26.88,1800.0,21.0792,21.0792,21.0478,21.0792,1800.0
2015-05-27 15:30:00,26.87,26.89,26.85,26.89,800.0,21.0713,21.087,21.0556,21.087,800.0
2015-05-28 09:30:00,26.89,26.89,26.73,26.73,3500.0,21.087,21.087,20.9615,20.9615,3500.0
2015-05-28 10:00:00,26.74,26.79,26.74,26.78,12800.0,20.9694,21.0086,20.9694,21.0007,12800.0
2015-05-28 10:30:00,26.75,26.76,26.74,26.76,900.0,20.9772,20.9851,20.9694,20.9851,900.0
2015-05-28 11:00:00,26.79,26.8,26.78,26.79,1200.0,21.0086,21.0164,21.0007,21.0086,1200.0
2015-05-28 11:30:00,26.75,26.79,26.75,26.75,1300.0,20.9772,21.0086,20.9772,20.9772,1300.0
2015-05-28 12:00:00,26.74,26.74,26.73,26.73,700.0,20.9694,20.9694,20.9615,20.9615,700.0
2015-05-28 12:30:00,26.74,26.74,26.74,26.74,100.0,20.9694,20.9694,20.9694,20.9694,100.0
2015-05-28 13:00:00,26.74,26.74,26.74,26.74,0.0,20.9694,20.9694,20.9694,20.9694,0.0
2015-05-28 13:30:00,26.75,26.8,26.75,26.8,1400.0,20.9772,21.0164,20.9772,21.0164,1400.0
2015-05-28 14:00:00,26.75,26.75,26.75,26.75,200.0,20.9772,20.9772,20.9772,20.9772,200.0
2015-05-28 14:30:00,26.81,26.81,26.79,26.79,200.0,21.0243,21.0243,21.0086,21.0086,200.0
2015-05-28 15:00:00,26.83,26.84,26.8,26.84,1700.0,21.0399,21.0478,21.0164,21.0478,1700.0
2015-05-28 15:30:00,26.8,26.82,26.8,26.82,800.0,21.0164,21.0321,21.0164,21.0321,800.0
2015-05-29 09:30:00,26.9,26.9,26.7,26.72,8700.0,21.0948,21.0948,20.938,20.9537,8700.0
2015-05-29 10:00:00,26.72,26.72,26.72,26.72,100.0,20.9537,20.9537,20.9537,20.9537,100.0
2015-05-29 10:30:00,26.68,26.69,26.68,26.69,600.0,20.9223,20.9302,20.9223,20.9302,600.0
2015-05-29 11:00:00,26.64,26.64,26.61,26.63,300.0,20.8909,20.8909,20.8674,20.8831,300.0
2015-05-29 11:30:00,26.62,26.69,26.58,26.69,2500.0,20.8753,20.9302,20.8439,20.9302,2500.0
2015-05-29 12:00:00,26.69,26.71,26.67,26.67,3000.0,20.9302,20.9458,20.9145,20.9145,3000.0
2015-05-29 12:30:00,26.7,26.73,26.68,26.68,400.0,20.938,20.9615,20.9223,20.9223,400.0
2015-05-29 13:00:00,26.71,26.73,26.7,26.72,1300.0,20.9458,20.9615,20.938,20.9537,1300.0
2015-05-29 13:30:00,26.7,26.71,26.7,26.7,400.0,20.938,20.9458,20.938,20.938,400.0
2015-05-29 14:00:00,26.7,26.71,26.63,26.63,4200.0,20.938,20.9458,20.8831,20.8831,4200.0
2015-05-29 14:30:00,26.62,26.66,26.62,26.65,1500.0,20.8753,20.9066,20.8753,20.8988,1500.0
2015-05-29 15:00:00,26.65,26.7,26.63,26.7,4600.0,20.8988,20.938,20.8831,20.938,4600.0
2015-05-29 15:30:00,26.68,26.71,26.65,26.65,6500.0,20.9223,20.9458,20.8988,20.8988,6500.0
2015-06-01 09:30:00,26.8,26.8,26.61,26.64,8042.0,21.0164,21.0164,20.8674,20.8909,8042.0
2015-06-01 10:00:00,26.63,26.63,26.62,26.63,560.0,20.8831,20.8831,20.8753,20.8831,560.0
2015-06-01 10:30:00,26.61,26.62,26.6,26.62,650.0,20.8674,20.8753,20.8596,20.8753,650.0
2015-06-01 11:00:00,26.68,26.68,26.64,26.66,3642.0,20.9223,20.9223,20.8909,20.9066,3642.0
2015-06-01 11:30:00,26.66,26.66,26.66,26.66,100.0,20.9066,20.9066,20.9066,20.9066,100.0
2015-06-01 12:00:00,26.65,26.7,26.62,26.7,1865.0,20.8988,20.938,20.8753,20.938,1865.0
2015-06-01 12:30:00,26.71,26.72,26.71,26.71,240.0,20.9458,20.9537,20.9458,20.9458,240.0
2015-06-01 13:00:00,26.75,26.75,26.74,26.75,175.0,20.9772,20.9772,20.9694,20.9772,175.0
2015-06-01 13:30:00,26.75,26.75,26.75,26.75,1495.0,20.9772,20.9772,20.9772,20.9772,1495.0
2015-06-01 14:00:00,26.72,26.75,26.72,26.75,989.0,20.9537,20.9772,20.9537,20.9772,989.0
2015-06-01 14:30:00,26.78,26.78,26.74,26.75,1500.0,21.0007,21.0007,20.9694,20.9772,1500.0
2015-06-01 15:00:00,26.76,26.77,26.73,26.73,1335.0,20.9851,20.9929,20.9615,20.9615,1335.0
2015-06-01 15:30:00,26.73,26.74,26.68,26.7,3775.0,20.9615,20.9694,20.9223,20.938,3775.0
2015-06-02 09:30:00,26.67,26.67,26.55,26.62,6618.0,20.9145,20.9145,20.8204,20.8753,6618.0
2015-06-02 10:00:00,26.62,26.66,26.61,26.62,1969.0,20.8753,20.9066,20.8674,20.8753,1969.0
2015-06-02 10:30:00,26.62,26.67,26.62,26.65,1950.0,20.8753,20.9145,20.8753,20.8988,1950.0
2015-06-02 11:00:00,26.65,26.65,26.63,26.64,1587.0,20.8988,20.8988,20.8831,20.8909,1587.0
2015-06-02 11:30:00,26.64,26.65,26.6,26.65,3110.0,20.8909,20.8988,20.8596,20.8988,3110.0
2015-06-02 12:00:00,26.7,26.72,26.7,26.72,1134.0,20.938,20.9537,20.938,20.9537,1134.0
2015-06-02 12:30:00,26.72,26.74,26.71,26.71,400.0,20.9537,20.9694,20.9458,20.9458,400.0
2015-06-02 13:00:00,26.71,26.73,26.7,26.73,7156.0,20.9458,20.9615,20.938,20.9615,7156.0
2015-06-02 13:30:00,26.69,26.75,26.69,26.74,900.0,20.9302,20.9772,20.9302,20.9694,900.0
2015-06-02 14:00:00,26.72,26.73,26.71,26.72,2000.0,20.9537,20.9615,20.9458,20.9537,2000.0
2015-06-02 14:30:00,26.68,26.68,26.67,26.67,1123.0,20.9223,20.9223,20.9145,20.9145,1123.0
2015-06-02 15:00:00,26.69,26.69,26.64,26.64,1097.0,20.9302,20.9302,20.8909,20.8909,1097.0
2015-06-02 15:30:00,26.68,26.68,26.63,26.64,3228.0,20.9223,20.9223,20.8831,20.8909,3228.0
2015-06-03 09:30:00,26.78,26.78,26.62,26.66,4204.0,21.0007,21.0007,20.8753,20.9066,4204.0
2015-06-03 10:00:00,26.63,26.74,26.63,26.73,760.0,20.8831,20.9694,20.8831,20.9615,760.0
2015-06-03 10:30:00,26.74,26.76,26.74,26.75,415.0,20.9694,20.9851,20.9694,20.9772,415.0
2015-06-03 11:00:00,26.78,26.8,26.77,26.8,1762.0,21.0007,21.0164,20.9929,21.0164,1762.0
2015-06-03 11:30:00,26.77,26.78,26.67,26.7,2779.0,20.9929,21.0007,20.9145,20.938,2779.0
2015-06-03 12:00:00,26.72,26.72,26.66,26.66,662.0,20.9537,20.9537,20.9066,20.9066,662.0
2015-06-03 12:30:00,26.7,26.7,26.7,26.7,300.0,20.938,20.938,20.938,20.938,300.0
2015-06-03 13:00:00,26.69,26.69,26.69,26.69,436.0,20.9302,20.9302,20.9302,20.9302,436.0
2015-06-03 13:30:00,26.72,26.72,26.72,26.72,100.0,20.9537,20.9537,20.9537,20.9537,100.0
2015-06-03 14:00:00,26.68,26.7,26.68,26.7,817.0,20.9223,20.938,20.9223,20.938,817.0
2015-06-03 14:30:00,26.69,26.74,26.69,26.74,450.0,20.9302,20.9694,20.9302,20.9694,450.0
2015-06-03 15:00:00,26.74,26.74,26.74,26.74,0.0,20.9694,20.9694,20.9694,20.9694,0.0
2015-06-03 15:30:00,26.73,26.73,26.72,26.73,2040.0,20.9615,20.9615,20.9537,20.9615,2040.0
2015-06-04 09:30:00,26.64,26.64,26.58,26.62,3200.0,20.8909,20.8909,20.8439,20.8753,3200.0
2015-06-04 10:00:00,26.66,26.68,26.66,26.66,1473.0,20.9066,20.9223,20.9066,20.9066,1473.0
2015-06-04 10:30:00,26.62,26.63,26.58,26.61,4200.0,20.8753,20.8831,20.8439,20.8674,4200.0
2015-06-04 11:00:00,26.56,26.6,26.54,26.59,8752.0,20.8282,20.8596,20.8125,20.8517,8752.0
2015-06-04 11:30:00,26.54,26.56,26.53,26.53,565.0,20.8125,20.8282,20.8047,20.8047,565.0
2015-06-04 12:00:00,26.51,26.56,26.51,26.55,2985.0,20.789,20.8282,20.789,20.8204,2985.0
2015-06-04 12:30:00,26.56,26.56,26.55,26.55,400.0,20.8282,20.8282,20.8204,20.8204,400.0
2015-06-04 13:00:00,26.52,26.52,26.47,26.47,1576.0,20.7968,20.7968,20.7576,20.7576,1576.0
2015-06-04 13:30:00,26.46,26.46,26.43,26.43,2838.0,20.7498,20.7498,20.7263,20.7263,2838.0
2015-06-04 14:00:00,26.51,26.51,26.51,26.51,307.0,20.789,20.789,20.789,20.789,307.0
2015-06-04 14:30:00,26.46,26.5,26.46,26.5,852.0,20.7498,20.7812,20.7498,20.7812,852.0
2015-06-04 15:00:00,26.48,26.48,26.43,26.46,1044.0,20.7655,20.7655,20.7263,20.7498,1044.0
2015-06-04 15:30:00,26.45,26.46,26.44,26.46,2655.0,20.742,20.7498,20.7341,20.7498,2655.0
2015-06-05 09:30:00,26.45,26.45,26.32,26.36,4281.0,20.742,20.742,20.64,20.6714,4281.0
2015-06-05 10:00:00,26.42,26.42,26.42,26.42,100.0,20.7184,20.7184,20.7184,20.7184,100.0
2015-06-05 10:30:00,26.42,26.42,26.42,26.42,0.0,20.7184,20.7184,20.7184,20.7184,0.0
2015-06-05 11:00:00,26.4,26.42,26.4,26.41,6733.0,20.7027,20.7184,20.7027,20.7106,6733.0
2015-06-05 11:30:00,26.41,26.41,26.38,26.4,600.0,20.7106,20.7106,20.6871,20.7027,600.0
2015-06-05 12:00:00,26.4,26.4,26.4,26.4,0.0,20.7027,20.7027,20.7027,20.7027,0.0
2015-06-05 12:30:00,26.35,26.38,26.35,26.36,5748.0,20.6635,20.6871,20.6635,20.6714,5748.0
2015-06-05 13:00:00,26.39,26.42,26.39,26.42,10767.0,20.6949,20.7184,20.6949,20.7184,10767.0
2015-06-05 13:30:00,26.41,26.42,26.39,26.4,3416.0,20.7106,20.7184,20.6949,20.7027,3416.0
2015-06-05 14:00:00,26.39,26.4,26.36,26.36,1360.0,20.6949,20.7027,20.6714,20.6714,1360.0
2015-06-05 14:30:00,26.38,26.41,26.37,26.4,5128.0,20.6871,20.7106,20.6792,20.7027,5128.0
2015-06-05 15:00:00,26.4,26.41,26.37,26.37,4731.0,20.7027,20.7106,20.6792,20.6792,4731.0
2015-06-05 15:30:00,26.37,26.4,26.35,26.38,8643.0,20.6792,20.7027,20.6635,20.6871,8643.0
2015-06-08 09:30:00,26.35,26.36,26.29,26.29,4018.0,20.6635,20.6714,20.6165,20.6165,4018.0
2015-06-08 10:00:00,26.33,26.34,26.32,26.34,779.0,20.6478,20.6557,20.64,20.6557,779.0
2015-06-08 10:30:00,26.34,26.34,26.34,26.34,0.0,20.6557,20.6557,20.6557,20.6557,0.0
2015-06-08 11:00:00,26.35,26.35,26.34,26.35,465.0,20.6635,20.6635,20.6557,20.6635,465.0
2015-06-08 11:30:00,26.3,26.3,26.3,26.3,344.0,20.6243,20.6243,20.6243,20.6243,344.0
2015-06-08 12:00:00,26.32,26.32,26.31,26.32,3422.0,20.64,20.64,20.6322,20.64,3422.0
2015-06-08 12:30:00,26.29,26.31,26.29,26.31,1181.0,20.6165,20.6322,20.6165,20.6322,1181.0
2015-06-08 13:00:00,26.3,26.3,26.29,26.3,1886.0,20.6243,20.6243,20.6165,20.6243,1886.0
2015-06-08 13:30:00,26.29,26.29,26.27,26.28,1128.0,20.6165,20.6165,20.6008,20.6086,1128.0
2015-06-08 14:00:00,26.28,26.28,26.28,26.28,0.0,20.6086,20.6086,20.6086,20.6086,0.0
2015-06-08 14:30:00,26.31,26.34,26.31,26.34,581.0,20.6322,20.6557,20.6322,20.6557,581.0
2015-06-08 15:00:00,26.32,26.33,26.31,26.32,635.0,20.64,20.6478,20.6322,20.64,635.0
2015-06-08 15:30:00,26.29,26.29,26.25,26.25,6184.0,20.6165,20.6165,20.5851,20.5851,6184.0
2015-06-09 09:30:00,26.28,26.28,26.2,26.23,4187.0,20.6086,20.6086,20.5459,20.5694,4187.0
2015-06-09 10:00:00,26.23,26.23,26.23,26.23,0.0,20.5694,20.5694,20.5694,20.5694,0.0
2015-06-09 10:30:00,26.23,26.25,26.23,26.24,12722.0,20.5694,20.5851,20.5694,20.5773,12722.0
2015-06-09 11:00:00,26.29,26.31,26.26,26.26,1740.0,20.6165,20.6322,20.593,20.593,1740.0
2015-06-09 11:30:00,26.3,26.3,26.29,26.3,100.0,20.6243,20.6243,20.6165,20.6243,100.0
2015-06-09 12:00:00,26.29,26.3,26.29,26.3,11033.0,20.6165,20.6243,20.6165,20.6243,11033.0
2015-06-09 12:30:00,26.3,26.3,26.3,26.3,0.0,20.6243,20.6243,20.6243,20.6243,0.0
2015-06-09 13:00:00,26.33,26.33,26.32,26.33,4130.0,20.6478,20.6478,20.64,20.6478,4130.0
2015-06-09 13:30:00,26.32,26.32,26.28,26.3,4800.0,20.64,20.64,20.6086,20.6243,4800.0
2015-06-09 14:00:00,26.29,26.3,26.28,26.29,2400.0,20.6165,20.6243,20.6086,20.6165,2400.0
2015-06-09 14:30:00,26.3,26.31,26.28,26.28,2500.0,20.6243,20.6322,20.6086,20.6086,2500.0
2015-06-09 15:00:00,26.29,26.29,26.26,26.26,4449.0,20.6165,20.6165,20.593,20.593,4449.0
2015-06-09 15:30:00,26.25,26.28,26.24,26.25,4919.0,20.5851,20.6086,20.5773,20.5851,4919.0
2015-06-10 09:30:00,26.38,26.43,26.38,26.43,3673.0,20.6871,20.7263,20.6871,20.7263,3673.0
2015-06-10 10:00:00,26.45,26.45,26.45,26.45,2700.0,20.742,20.742,20.742,20.742,2700.0
2015-06-10 10:30:00,26.46,26.49,26.45,26.49,3222.0,20.7498,20.7733,20.742,20.7733,3222.0
2015-06-10 11:00:00,26.49,26.56,26.49,26.54,4837.0,20.7733,20.8282,20.7733,20.8125,4837.0
2015-06-10 11:30:00,26.54,26.55,26.53,26.53,431.0,20.8125,20.8204,20.8047,20.8047,431.0
2015-06-10 12:00:00,26.56,26.56,26.56,26.56,196.0,20.8282,20.8282,20.8282,20.8282,196.0
2015-06-10 12:30:00,26.56,26.56,26.54,26.55,1760.0,20.8282,20.8282,20.8125,20.8204,1760.0
2015-06-10 13:00:00,26.56,26.57,26.55,26.55,566.0,20.8282,20.8361,20.8204,20.8204,566.0
2015-06-10 13:30:00,26.53,26.53,26.53,26.53,754.0,20.8047,20.8047,20.8047,20.8047,754.0
2015-06-10 14:00:00,26.54,26.58,26.54,26.58,1084.0,20.8125,20.8439,20.8125,20.8439,1084.0
2015-06-10 14:30:00,26.57,26.58,26.56,26.57,1519.0,20.8361,20.8439,20.8282,20.8361,1519.0
2015-06-10 15:00:00,26.57,26.57,26.57,26.57,100.0,20.8361,20.8361,20.8361,20.8361,100.0
2015-06-10 15:30:00,26.56,26.56,26.54,26.54,1382.0,20.8282,20.8282,20.8125,20.8125,1382.0
2015-06-11 09:30:00,26.6,26.64,26.6,26.64,2390.0,20.8596,20.8909,20.8596,20.8909,2390.0
2015-06-11 10:00:00,26.65,26.65,26.63,26.63,4379.0,20.8988,20.8988,20.8831,20.8831,4379.0
2015-06-11 10:30:00,26.6,26.61,26.58,26.58,1796.0,20.8596,20.8674,20.8439,20.8439,1796.0
2015-06-11 11:00:00,26.59,26.63,26.59,26.6,1181.0,20.8517,20.8831,20.8517,20.8596,1181.0
2015-06-11 11:30:00,26.61,26.62,26.61,26.62,836.0,20.8674,20.8753,20.8674,20.8753,836.0
2015-06-11 12:00:00,26.61,26.62,26.6,26.6,1400.0,20.8674,20.8753,20.8596,20.8596,1400.0
2015-06-11 12:30:00,26.61,26.62,26.61,26.61,150.0,20.8674,20.8753,20.8674,20.8674,150.0
2015-06-11 13:00:00,26.61,26.61,26.61,26.61,0.0,20.8674,20.8674,20.8674,20.8674,0.0
2015-06-11 13:30:00,26.64,26.66,26.63,26.66,980.0,20.8909,20.9066,20.8831,20.9066,980.0
2015-06-11 14:00:00,26.67,26.67,26.64,26.65,3020.0,20.9145,20.9145,20.8909,20.8988,3020.0
2015-06-11 14:30:00,26.62,26.62,26.62,26.62,200.0,20.8753,20.8753,20.8753,20.8753,200.0
2015-06-11 15:00:00,26.64,26.64,26.64,26.64,500.0,20.8909,20.8909,20.8909,20.8909,500.0
2015-06-11 15:30:00,26.64,26.64,26.63,26.64,420.0,20.8909,20.8909,20.8831,20.8909,420.0
2015-06-12 09:30:00,26.6,26.6,26.45,26.47,15931.0,20.8596,20.8596,20.742,20.7576,15931.0
2015-06-12 10:00:00,26.52,26.52,26.52,26.52,3679.0,20.7968,20.7968,20.7968,20.7968,3679.0
2015-06-12 10:30:00,26.44,26.45,26.43,26.43,2265.0,20.7341,20.742,20.7263,20.7263,2265.0
2015-06-12 11:00:00,26.43,26.49,26.42,26.48,1915.0,20.7263,20.7733,20.7184,20.7655,1915.0
2015-06-12 11:30:00,26.49,26.49,26.46,26.46,6091.0,20.7733,20.7733,20.7498,20.7498,6091.0
2015-06-12 12:00:00,26.47,26.47,26.46,26.47,480.0,20.7576,20.7576,20.7498,20.7576,480.0
2015-06-12 12:30:00,26.46,26.46,26.44,26.46,823.0,20.7498,20.7498,20.7341,20.7498,823.0
2015-06-12 13:00:00,26.46,26.46,26.45,26.46,625.0,20.7498,20.7498,20.742,20.7498,625.0
2015-06-12 13:30:00,26.47,26.49,26.44,26.45,2450.0,20.7576,20.7733,20.7341,20.742,2450.0
2015-06-12 14:00:00,26.44,26.44,26.44,26.44,100.0,20.7341,20.7341,20.7341,20.7341,100.0
2015-06-12 14:30:00,26.44,26.44,26.42,26.42,3325.0,20.7341,20.7341,20.7184,20.7184,3325.0
2015-06-12 15:00:00,26.43,26.46,26.42,26.43,4637.0,20.7263,20.7498,20.7184,20.7263,4637.0
2015-06-12 15:30:00,26.45,26.47,26.44,26.44,2358.0,20.742,20.7576,20.7341,20.7341,2358.0
2015-06-15 09:30:00,26.37,26.37,26.16,26.21,8845.0,20.6792,20.6792,20.5145,20.5537,8845.0
2015-06-15 10:00:00,26.25,26.26,26.22,26.24,805.0,20.5851,20.593,20.5616,20.5773,805.0
2015-06-15 10:30:00,26.25,26.28,26.25,26.26,656.0,20.5851,20.6086,20.5851,20.593,656.0
2015-06-15 11:00:00,26.27,26.36,26.27,26.33,1526.0,20.6008,20.6714,20.6008,20.6478,1526.0
2015-06-15 11:30:00,26.3,26.3,26.3,26.3,200.0,20.6243,20.6243,20.6243,20.6243,200.0
2015-06-15 12:00:00,26.3,26.3,26.27,26.28,1600.0,20.6243,20.6243,20.6008,20.6086,1600.0
2015-06-15 12:30:00,26.29,26.29,26.27,26.27,889.0,20.6165,20.6165,20.6008,20.6008,889.0
2015-06-15 13:00:00,26.32,26.33,26.32,26.32,400.0,20.64,20.6478,20.64,20.64,400.0
2015-06-15 13:30:00,26.29,26.31,26.27,26.27,4435.0,20.6165,20.6322,20.6008,20.6008,4435.0
2015-06-15 14:00:00,26.26,26.29,26.25,26.28,2199.0,20.593,20.6165,20.5851,20.6086,2199.0
2015-06-15 14:30:00,26.27,26.3,26.27,26.3,3856.0,20.6008,20.6243,20.6008,20.6243,3856.0
2015-06-15 15:00:00,26.25,26.26,26.24,26.26,4299.0,20.5851,20.593,20.5773,20.593,4299.0
2015-06-15 15:30:00,26.27,26.31,26.26,26.29,5296.0,20.6008,20.6322,20.593,20.6165,5296.0
2015-06-16 09:30:00,26.19,26.32,26.19,26.32,2938.0,20.5381,20.64,20.5381,20.64,2938.0
2015-06-16 10:00:00,26.36,26.36,26.31,26.34,1825.0,20.6714,20.6714,20.6322,20.6557,1825.0
2015-06-16 10:30:00,26.37,26.39,26.37,26.38,880.0,20.6792,20.6949,20.6792,20.6871,880.0
2015-06-16 11:00:00,26.38,26.4,26.38,26.4,200.0,20.6871,20.7027,20.6871,20.7027,200.0
2015-06-16 11:30:00,26.4,26.4,26.36,26.36,4741.0,20.7027,20.7027,20.6714,20.6714,4741.0
2015-06-16 12:00:00,26.36,26.37,26.35,26.37,4633.0,20.6714,20.6792,20.6635,20.6792,4633.0
2015-06-16 12:30:00,26.37,26.37,26.37,26.37,0.0,20.6792,20.6792,20.6792,20.6792,0.0
2015-06-16 13:00:00,26.41,26.42,26.41,26.42,845.0,20.7106,20.7184,20.7106,20.7184,845.0
2015-06-16 13:30:00,26.44,26.44,26.42,26.43,382.0,20.7341,20.7341,20.7184,20.7263,382.0
2015-06-16 14:00:00,26.45,26.46,26.44,26.45,320.0,20.742,20.7498,20.7341,20.742,320.0
2015-06-16 14:30:00,26.41,26.45,26.41,26.43,1671.0,20.7106,20.742,20.7106,20.7263,1671.0
2015-06-16 15:00:00,26.43,26.45,26.42,26.45,1445.0,20.7263,20.742,20.7184,20.742,1445.0
2015-06-16 15:30:00,26.44,26.44,26.44,26.44,200.0,20.7341,20.7341,20.7341,20.7341,200.0
2015-06-17 09:30:00,26.55,26.55,26.54,26.54,1676.0,20.8204,20.8204,20.8125,20.8125,1676.0
2015-06-17 10:00:00,26.51,26.51,26.51,26.51,100.0,20.789,20.789,20.789,20.789,100.0
2015-06-17 10:30:00,26.51,26.51,26.51,26.51,0.0,20.789,20.789,20.789,20.789,0.0
2015-06-17 11:00:00,26.54,26.54,26.48,26.48,7100.0,20.8125,20.8125,20.7655,20.7655,7100.0
2015-06-17 11:30:00,26.45,26.46,26.44,26.46,4351.0,20.742,20.7498,20.7341,20.7498,4351.0
2015-06-17 12:00:00,26.41,26.42,26.41,26.42,400.0,20.7106,20.7184,20.7106,20.7184,400.0
2015-06-17 12:30:00,26.41,26.42,26.41,26.41,503.0,20.7106,20.7184,20.7106,20.7106,503.0
2015-06-17 13:00:00,26.36,26.38,26.36,26.38,567.0,20.6714,20.6871,20.6714,20.6871,567.0
2015-06-17 13:30:00,26.37,26.39,26.37,26.38,2342.0,20.6792,20.6949,20.6792,20.6871,2342.0
2015-06-17 14:00:00,26.39,26.45,26.36,26.45,3080.0,20.6949,20.742,20.6714,20.742,3080.0
2015-06-17 14:30:00,26.47,26.56,26.47,26.56,7156.0,20.7576,20.8282,20.7576,20.8282,7156.0
2015-06-17 15:00:00,26.54,26.54,26.53,26.54,800.0,20.8125,20.8125,20.8047,20.8125,800.0
2015-06-17 15:30:00,26.52,26.53,26.5,26.51,2138.0,20.7968,20.8047,20.7812,20.789,2138.0
2015-06-18 09:30:00,26.52,26.52,26.52,26.52,1205.0,20.7968,20.7968,20.7968,20.7968,1205.0
2015-06-18 10:00:00,26.73,26.73,26.72,26.72,3557.0,20.9615,20.9615,20.9537,20.9537,3557.0
2015-06-18 10:30:00,26.71,26.77,26.71,26.77,1395.0,20.9458,20.9929,20.9458,20.9929,1395.0
2015-06-18 11:00:00,26.77,26.78,26.77,26.78,783.0,20.9929,21.0007,20.9929,21.0007,783.0
2015-06-18 11:30:00,26.79,26.8,26.78,26.8,2060.0,21.0086,21.0164,21.0007,21.0164,2060.0
2015-06-18 12:00:00,26.78,26.79,26.78,26.79,304.0,21.0007,21.0086,21.0007,21.0086,304.0
2015-06-18 12:30:00,26.85,26.85,26.82,26.83,666.0,21.0556,21.0556,21.0321,21.0399,666.0
2015-06-18 13:00:00,26.83,26.83,26.83,26.83,0.0,21.0399,21.0399,21.0399,21.0399,0.0
2015-06-18 13:30:00,26.76,26.77,26.75,26.76,1200.0,20.9851,20.9929,20.9772,20.9851,1200.0
2015-06-18 14:00:00,26.78,26.81,26.77,26.81,900.0,21.0007,21.0243,20.9929,21.0243,900.0
2015-06-18 14:30:00,26.8,26.84,26.79,26.84,2900.0,21.0164,21.0478,21.0086,21.0478,2900.0
2015-06-18 15:00:00,26.8,26.85,26.8,26.85,1715.0,21.0164,21.0556,21.0164,21.0556,1715.0
2015-06-18 15:30:00,26.85,26.85,26.79,26.8,286.0,21.0556,21.0556,21.0086,21.0164,286.0
2015-06-19 09:30:00,26.87,26.87,26.71,26.71,4220.0,21.0713,21.0713,20.9458,20.9458,4220.0
2015-06-19 10:00:00,26.78,26.81,26.77,26.8,4204.0,21.0007,21.0243,20.9929,21.0164,4204.0
2015-06-19 10:30:00,26.78,26.79,26.78,26.78,187.0,21.0007,21.0086,21.0007,21.0007,187.0
2015-06-19 11:00:00,26.79,26.8,26.75,26.75,11600.0,21.0086,21.0164,20.9772,20.9772,11600.0
2015-06-19 11:30:00,26.75,26.75,26.72,26.72,5300.0,20.9772,20.9772,20.9537,20.9537,5300.0
2015-06-19 12:00:00,26.72,26.72,26.72,26.72,0.0,20.9537,20.9537,20.9537,20.9537,0.0
2015-06-19 12:30:00,26.76,26.76,26.75,26.76,349.0,20.9851,20.9851,20.9772,20.9851,349.0
2015-06-19 13:00:00,26.76,26.76,26.76,26.76,0.0,20.9851,20.9851,20.9851,20.9851,0.0
2015-06-19 13:30:00,26.78,26.79,26.78,26.78,150.0,21.0007,21.0086,21.0007,21.0007,150.0
2015-06-19 14:00:00,26.76,26.76,26.69,26.72,138182.0,20.9851,20.9851,20.9302,20.9537,138182.0
2015-06-19 14:30:00,26.69,26.72,26.69,26.7,421.0,20.9302,20.9537,20.9302,20.938,421.0
2015-06-19 15:00:00,26.7,26.71,26.69,26.71,3933.0,20.938,20.9458,20.9302,20.9458,3933.0
2015-06-19 15:30:00,26.68,26.73,26.68,26.68,2285.0,20.9223,20.9615,20.9223,20.9223,2285.0
2015-06-22 09:30:00,26.86,26.86,26.76,26.78,9742.0,21.0635,21.0635,20.9851,21.0007,9742.0
2015-06-22 10:00:00,26.81,26.82,26.8,26.8,1553.0,21.0243,21.0321,21.0164,21.0164,1553.0
2015-06-22 10:30:00,26.82,26.83,26.81,26.81,1438.0,21.0321,21.0399,21.0243,21.0243,1438.0
2015-06-22 11:00:00,26.86,26.86,26.85,26.86,5430.0,21.0635,21.0635,21.0556,21.0635,5430.0
2015-06-22 11:30:00,26.86,26.86,26.81,26.81,660.0,21.0635,21.0635,21.0243,21.0243,660.0
2015-06-22 12:00:00,26.81,26.81,26.77,26.78,5765.0,21.0243,21.0243,20.9929,21.0007,5765.0
2015-06-22 12:30:00,26.78,26.79,26.77,26.78,3172.0,21.0007,21.0086,20.9929,21.0007,3172.0
2015-06-22 13:00:00,26.77,26.78,26.77,26.78,1835.0,20.9929,21.0007,20.9929,21.0007,1835.0
2015-06-22 13:30:00,26.75,26.78,26.75,26.77,2869.0,20.9772,21.0007,20.9772,20.9929,2869.0
2015-06-22 14:00:00,26.79,26.79,26.78,26.79,6172.0,21.0086,21.0086,21.0007,21.0086,6172.0
2015-06-22 14:30:00,26.76,26.8,26.76,26.8,20006.0,20.9851,21.0164,20.9851,21.0164,20006.0
2015-06-22 15:00:00,26.81,26.81,26.78,26.78,1663.0,21.0243,21.0243,21.0007,21.0007,1663.0
2015-06-22 15:30:00,26.8,26.8,26.75,26.75,8969.0,21.0164,21.0164,20.9772,20.9772,8969.0
2015-06-23 09:30:00,26.88,26.88,26.78,26.83,7497.0,21.0792,21.0792,21.0007,21.0399,7497.0
2015-06-23 10:00:00,26.83,26.83,26.79,26.8,710.0,21.0399,21.0399,21.0086,21.0164,710.0
2015-06-23 10:30:00,26.74,26.74,26.73,26.74,169.0,20.9694,20.9694,20.9615,20.9694,169.0
2015-06-23 11:00:00,26.73,26.74,26.7,26.7,3131.0,20.9615,20.9694,20.938,20.938,3131.0
2015-06-23 11:30:00,26.7,26.73,26.7,26.72,3058.0,20.938,20.9615,20.938,20.9537,3058.0
2015-06-23 12:00:00,26.7,26.72,26.7,26.7,1550.0,20.938,20.9537,20.938,20.938,1550.0
2015-06-23 12:30:00,26.72,26.72,26.72,26.72,100.0,20.9537,20.9537,20.9537,20.9537,100.0
2015-06-23 13:00:00,26.71,26.71,26.7,26.71,1000.0,20.9458,20.9458,20.938,20.9458,1000.0
2015-06-23 13:30:00,26.7,26.7,26.7,26.7,200.0,20.938,20.938,20.938,20.938,200.0
2015-06-23 14:00:00,26.75,26.75,26.74,26.75,131.0,20.9772,20.9772,20.9694,20.9772,131.0
2015-06-23 14:30:00,26.73,26.73,26.73,26.73,298.0,20.9615,20.9615,20.9615,20.9615,298.0
2015-06-23 15:00:00,26.74,26.75,26.72,26.75,2914.0,20.9694,20.9772,20.9537,20.9772,2914.0
2015-06-23 15:30:00,26.76,26.78,26.75,26.77,1130.0,20.9851,21.0007,20.9772,20.9929,1130.0
2015-06-24 09:30:00,26.6,26.6,26.5,26.51,4858.0,20.9935,20.9935,20.9146,20.9225,4858.0
2015-06-24 10:00:00,26.51,26.54,26.5,26.5,2001.0,20.9225,20.9461,20.9146,20.9146,2001.0
2015-06-24 10:30:00,26.53,26.55,26.51,26.52,8549.0,20.9382,20.954,20.9225,20.9303,8549.0
2015-06-24 11:00:00,26.48,26.49,26.46,26.46,1841.0,20.8988,20.9067,20.883,20.883,1841.0
2015-06-24 11:30:00,26.52,26.52,26.49,26.49,1442.0,20.9303,20.9303,20.9067,20.9067,1442.0
2015-06-24 12:00:00,26.46,26.47,26.45,26.47,620.0,20.883,20.8909,20.8751,20.8909,620.0
2015-06-24 12:30:00,26.46,26.46,26.45,26.45,327.0,20.883,20.883,20.8751,20.8751,327.0
2015-06-24 13:00:00,26.42,26.43,26.41,26.41,1513.0,20.8514,20.8593,20.8435,20.8435,1513.0
2015-06-24 13:30:00,26.39,26.4,26.39,26.4,500.0,20.8277,20.8356,20.8277,20.8356,500.0
2015-06-24 14:00:00,26.37,26.37,26.37,26.37,200.0,20.812,20.812,20.812,20.812,200.0
2015-06-24 14:30:00,26.42,26.43,26.39,26.43,3450.0,20.8514,20.8593,20.8277,20.8593,3450.0
2015-06-24 15:00:00,26.4,26.41,26.4,26.41,2450.0,20.8356,20.8435,20.8356,20.8435,2450.0
2015-06-24 15:30:00,26.41,26.41,26.37,26.38,1325.0,20.8435,20.8435,20.812,20.8199,1325.0
2015-06-25 09:30:00,26.45,26.45,26.34,26.37,3401.0,20.8751,20.8751,20.7883,20.812,3401.0
2015-06-25 10:00:00,26.36,26.38,26.35,26.38,2492.0,20.8041,20.8199,20.7962,20.8199,2492.0
2015-06-25 10:30:00,26.36,26.39,26.35,26.39,11413.0,20.8041,20.8277,20.7962,20.8277,11413.0
2015-06-25 11:00:00,26.39,26.39,26.39,26.39,957.0,20.8277,20.8277,20.8277,20.8277,957.0
2015-06-25 11:30:00,26.37,26.39,26.37,26.38,3139.0,20.812,20.8277,20.812,20.8199,3139.0
2015-06-25 12:00:00,26.35,26.36,26.35,26.35,340.0,20.7962,20.8041,20.7962,20.7962,340.0
2015-06-25 12:30:00,26.37,26.38,26.37,26.38,12600.0,20.812,20.8199,20.812,20.8199,12600.0
2015-06-25 13:00:00,26.38,26.38,26.36,26.37,1673.0,20.8199,20.8199,20.8041,20.812,1673.0
2015-06-25 13:30:00,26.36,26.37,26.35,26.37,1463.0,20.8041,20.812,20.7962,20.812,1463.0
2015-06-25 14:00:00,26.36,26.36,26.3,26.3,2214.0,20.8041,20.8041,20.7567,20.7567,2214.0
2015-06-25 14:30:00,26.29,26.31,26.28,26.29,5440.0,20.7488,20.7646,20.7409,20.7488,5440.0
2015-06-25 15:00:00,26.31,26.31,26.3,26.31,200.0,20.7646,20.7646,20.7567,20.7646,200.0
2015-06-25 15:30:00,26.3,26.3,26.28,26.28,2165.0,20.7567,20.7567,20.7409,20.7409,2165.0
2015-06-26 09:30:00,26.36,26.36,26.25,26.36,4020.0,20.8041,20.8041,20.7173,20.8041,4020.0
2015-06-26 10:00:00,26.38,26.38,26.31,26.31,1779.0,20.8199,20.8199,20.7646,20.7646,1779.0
2015-06-26 10:30:00,26.36,26.37,26.33,26.33,1507.0,20.8041,20.812,20.7804,20.7804,1507.0
2015-06-26 11:00:00,26.34,26.37,26.33,26.37,810.0,20.7883,20.812,20.7804,20.812,810.0
2015-06-26 11:30:00,26.37,26.37,26.32,26.33,3115.0,20.812,20.812,20.7725,20.7804,3115.0
2015-06-26 12:00:00,26.33,26.34,26.33,26.33,1887.0,20.7804,20.7883,20.7804,20.7804,1887.0
2015-06-26 12:30:00,26.33,26.34,26.32,26.33,2504.0,20.7804,20.7883,20.7725,20.7804,2504.0
2015-06-26 13:00:00,26.27,26.27,26.24,26.24,5390.0,20.733,20.733,20.7094,20.7094,5390.0
2015-06-26 13:30:00,26.27,26.3,26.27,26.3,1420.0,20.733,20.7567,20.733,20.7567,1420.0
2015-06-26 14:00:00,26.3,26.3,26.27,26.27,556.0,20.7567,20.7567,20.733,20.733,556.0
2015-06-26 14:30:00,26.3,26.3,26.29,26.3,100.0,20.7567,20.7567,20.7488,20.7567,100.0
2015-06-26 15:00:00,26.32,26.32,26.31,26.31,200.0,20.7725,20.7725,20.7646,20.7646,200.0
2015-06-26 15:30:00,26.31,26.33,26.3,26.33,500.0,20.7646,20.7804,20.7567,20.7804,500.0
2015-06-29 09:30:00,26.24,26.24,26.14,26.18,7476.0,20.7094,20.7094,20.6304,20.662,7476.0
2015-06-29 10:00:00,26.15,26.19,26.14,26.16,7340.0,20.6383,20.6699,20.6304,20.6462,7340.0
2015-06-29 10:30:00,26.14,26.17,26.13,26.14,4326.0,20.6304,20.6541,20.6225,20.6304,4326.0
2015-06-29 11:00:00,26.12,26.12,26.08,26.1,1795.0,20.6147,20.6147,20.5831,20.5989,1795.0
2015-06-29 11:30:00,26.08,26.08,26.06,26.06,1513.0,20.5831,20.5831,20.5673,20.5673,1513.0
2015-06-29 12:00:00,26.07,26.09,26.04,26.04,2153.0,20.5752,20.591,20.5515,20.5515,2153.0
2015-06-29 12:30:00,26.02,26.03,26.01,26.01,1600.0,20.5357,20.5436,20.5278,20.5278,1600.0
2015-06-29 13:00:00,26.01,26.01,26.0,26.01,3500.0,20.5278,20.5278,20.5199,20.5278,3500.0
2015-06-29 13:30:00,26.01,26.02,26.0,26.0,1707.0,20.5278,20.5357,20.5199,20.5199,1707.0
2015-06-29 14:00:00,26.0,26.0,25.92,25.94,5720.0,20.5199,20.5199,20.4568,20.4726,5720.0
2015-06-29 14:30:00,25.94,25.98,25.88,25.94,16827.0,20.4726,20.5042,20.4252,20.4726,16827.0
2015-06-29 15:00:00,25.93,25.93,25.9,25.92,8164.0,20.4647,20.4647,20.441,20.4568,8164.0
2015-06-29 15:30:00,25.9,25.9,25.83,25.85,20648.0,20.441,20.441,20.3858,20.4016,20648.0
2015-06-30 09:30:00,26.05,26.05,25.9,25.9,7076.0,20.5594,20.5594,20.441,20.441,7076.0
2015-06-30 10:00:00,25.89,25.93,25.87,25.88,1455.0,20.4331,20.4647,20.4173,20.4252,1455.0
2015-06-30 10:30:00,25.91,25.91,25.83,25.87,729.0,20.4489,20.4489,20.3858,20.4173,729.0
2015-06-30 11:00:00,25.9,25.9,25.87,25.87,2812.0,20.441,20.441,20.4173,20.4173,2812.0
2015-06-30 11:30:00,25.85,25.86,25.85,25.86,22105.0,20.4016,20.4095,20.4016,20.4095,22105.0
2015-06-30 12:00:00,25.85,25.86,25.8,25.8,3434.0,20.4016,20.4095,20.3621,20.3621,3434.0
2015-06-30 12:30:00,25.79,25.8,25.76,25.8,610.0,20.3542,20.3621,20.3305,20.3621,610.0
2015-06-30 13:00:00,25.83,25.86,25.82,25.86,3681.0,20.3858,20.4095,20.3779,20.4095,3681.0
2015-06-30 13:30:00,25.88,25.92,25.88,25.92,310.0,20.4252,20.4568,20.4252,20.4568,310.0
2015-06-30 14:00:00,25.91,25.94,25.91,25.94,1000.0,20.4489,20.4726,20.4489,20.4726,1000.0
2015-06-30 14:30:00,25.93,25.95,25.86,25.87,1815.0,20.4647,20.4805,20.4095,20.4173,1815.0
2015-06-30 15:00:00,25.85,25.89,25.8,25.8,2500.0,20.4016,20.4331,20.3621,20.3621,2500.0
2015-06-30 15:30:00,25.85,25.9,25.82,25.84,7349.0,20.4016,20.441,20.3779,20.3937,7349.0
2015-07-01 09:30:00,26.13,26.13,25.96,26.01,12411.0,20.6225,20.6225,20.4884,20.5278,12411.0
2015-07-01 10:00:00,26.07,26.08,26.01,26.06,13437.0,20.5752,20.5831,20.5278,20.5673,13437.0
2015-07-01 10:30:00,26.01,26.06,25.98,26.02,21050.0,20.5278,20.5673,20.5042,20.5357,21050.0
2015-07-01 11:00:00,26.02,26.04,25.97,26.04,1406.0,20.5357,20.5515,20.4963,20.5515,1406.0
2015-07-01 11:30:00,26.03,26.04,26.0,26.0,2016.0,20.5436,20.5515,20.5199,20.5199,2016.0
2015-07-01 12:00:00,26.01,26.04,26.01,26.04,404.0,20.5278,20.5515,20.5278,20.5515,404.0
2015-07-01 12:30:00,26.0,26.04,26.0,26.0,1647.0,20.5199,20.5515,20.5199,20.5199,1647.0
2015-07-01 13:00:00,25.97,26.0,25.97,26.0,580.0,20.4963,20.5199,20.4963,20.5199,580.0
2015-07-01 13:30:00,26.01,26.02,26.01,26.01,576.0,20.5278,20.5357,20.5278,20.5278,576.0
2015-07-01 14:00:00,25.99,26.0,25.92,25.92,11660.0,20.5121,20.5199,20.4568,20.4568,11660.0
2015-07-01 14:30:00,26.0,26.0,25.97,25.98,1468.0,20.5199,20.5199,20.4963,20.5042,1468.0
2015-07-01 15:00:00,26.0,26.0,26.0,26.0,382.0,20.5199,20.5199,20.5199,20.5199,382.0
2015-07-01 15:30:00,26.0,26.06,26.0,26.05,1036.0,20.5199,20.5673,20.5199,20.5594,1036.0
2015-07-02 09:30:00,26.07,26.2,26.07,26.13,4099.0,20.5752,20.6778,20.5752,20.6225,4099.0
2015-07-02 10:00:00,26.14,26.14,26.11,26.12,4122.0,20.6304,20.6304,20.6068,20.6147,4122.0
2015-07-02 10:30:00,26.13,26.13,26.1,26.1,2028.0,20.6225,20.6225,20.5989,20.5989,2028.0
2015-07-02 11:00:00,26.1,26.1,26.06,26.06,1230.0,20.5989,20.5989,20.5673,20.5673,1230.0
2015-07-02 11:30:00,26.04,26.08,26.04,26.06,8103.0,20.5515,20.5831,20.5515,20.5673,8103.0
2015-07-02 12:00:00,26.05,26.05,25.99,26.0,2773.0,20.5594,20.5594,20.5121,20.5199,2773.0
2015-07-02 12:30:00,26.03,26.04,26.03,26.04,4415.0,20.5436,20.5515,20.5436,20.5515,4415.0
2015-07-02 13:00:00,26.02,26.02,26.01,26.02,3900.0,20.5357,20.5357,20.5278,20.5357,3900.0
2015-07-02 13:30:00,26.02,26.02,25.98,25.98,499.0,20.5357,20.5357,20.5042,20.5042,499.0
2015-07-02 14:00:00,25.97,26.02,25.97,26.02,1940.0,20.4963,20.5357,20.4963,20.5357,1940.0
2015-07-02 14:30:00,26.02,26.03,26.0,26.03,5100.0,20.5357,20.5436,20.5199,20.5436,5100.0
2015-07-02 15:00:00,26.0,26.06,26.0,26.06,4050.0,20.5199,20.5673,20.5199,20.5673,4050.0
2015-07-02 15:30:00,26.06,26.1,26.02,26.09,4926.0,20.5673,20.5989,20.5357,20.591,4926.0
2015-07-06 09:30:00,25.99,25.99,25.9,25.98,3944.0,20.5121,20.5121,20.441,20.5042,3944.0
2015-07-06 10:00:00,26.0,26.0,25.98,25.98,1985.0,20.5199,20.5199,20.5042,20.5042,1985.0
2015-07-06 10:30:00,25.99,26.06,25.99,26.06,4516.0,20.5121,20.5673,20.5121,20.5673,4516.0
2015-07-06 11:00:00,26.03,26.03,25.96,25.96,1704.0,20.5436,20.5436,20.4884,20.4884,1704.0
2015-07-06 11:30:00,25.97,25.97,25.96,25.97,2197.0,20.4963,20.4963,20.4884,20.4963,2197.0
2015-07-06 12:00:00,25.98,25.99,25.98,25.99,2232.0,20.5042,20.5121,20.5042,20.5121,2232.0
2015-07-06 12:30:00,25.99,25.99,25.96,25.96,2124.0,20.5121,20.5121,20.4884,20.4884,2124.0
2015-07-06 13:00:00,25.96,25.96,25.9,25.9,6548.0,20.4884,20.4884,20.441,20.441,6548.0
2015-07-06 13:30:00,25.87,25.87,25.87,25.87,400.0,20.4173,20.4173,20.4173,20.4173,400.0
2015-07-06 14:00:00,25.87,25.88,25.87,25.87,646.0,20.4173,20.4252,20.4173,20.4173,646.0
2015-07-06 14:30:00,25.88,25.91,25.86,25.89,2560.0,20.4252,20.4489,20.4095,20.4331,2560.0
2015-07-06 15:00:00,25.88,25.9,25.87,25.89,1654.0,20.4252,20.441,20.4173,20.4331,1654.0
2015-07-06 15:30:00,25.92,25.95,25.89,25.95,6242.0,20.4568,20.4805,20.4331,20.4805,6242.0
2015-07-07 09:30:00,26.09,26.09,25.9,25.91,5339.0,20.591,20.591,20.441,20.4489,5339.0
2015-07-07 10:00:00,25.92,25.92,25.85,25.85,862.0,20.4568,20.4568,20.4016,20.4016,862.0
2015-07-07 10:30:00,25.81,25.82,25.8,25.82,8100.0,20.37,20.3779,20.3621,20.3779,8100.0
2015-07-07 11:00:00,25.8,25.82,25.78,25.78,2016.0,20.3621,20.3779,20.3463,20.3463,2016.0
2015-07-07 11:30:00,25.75,25.84,25.74,25.84,1849.0,20.3226,20.3937,20.3147,20.3937,1849.0
2015-07-07 12:00:00,25.87,25.91,25.87,25.91,558.0,20.4173,20.4489,20.4173,20.4489,558.0
2015-07-07 12:30:00,25.89,25.96,25.89,25.96,6324.0,20.4331,20.4884,20.4331,20.4884,6324.0
2015-07-07 13:00:00,26.02,26.02,25.98,26.01,4144.0,20.5357,20.5357,20.5042,20.5278,4144.0
2015-07-07 13:30:00,26.02,26.05,26.0,26.05,19400.0,20.5357,20.5594,20.5199,20.5594,19400.0
2015-07-07 14:00:00,26.03,26.03,25.99,26.0,6689.0,20.5436,20.5436,20.5121,20.5199,6689.0
2015-07-07 14:30:00,25.99,26.13,25.99,26.12,1450.0,20.5121,20.6225,20.5121,20.6147,1450.0
2015-07-07 15:00:00,26.2,26.21,26.16,26.21,7576.0,20.6778,20.6857,20.6462,20.6857,7576.0
2015-07-07 15:30:00,26.24,26.24,26.19,26.21,2140.0,20.7094,20.7094,20.6699,20.6857,2140.0
2015-07-08 09:30:00,26.09,26.09,25.98,26.01,2435.0,20.591,20.591,20.5042,20.5278,2435.0
2015-07-08 10:00:00,25.99,26.01,25.95,25.99,2835.0,20.5121,20.5278,20.4805,20.5121,2835.0
2015-07-08 10:30:00,25.98,26.06,25.95,26.06,3130.0,20.5042,20.5673,20.4805,20.5673,3130.0
2015-07-08 11:00:00,26.0,26.01,25.95,25.96,1157.0,20.5199,20.5278,20.4805,20.4884,1157.0
2015-07-08 11:30:00,25.92,25.92,25.87,25.89,475.0,20.4568,20.4568,20.4173,20.4331,475.0
2015-07-08 12:00:00,25.91,25.94,25.89,25.94,600.0,20.4489,20.4726,20.4331,20.4726,600.0
2015-07-08 12:30:00,25.92,25.95,25.86,25.95,6109.0,20.4568,20.4805,20.4095,20.4805,6109.0
2015-07-08 13:00:00,25.9,25.98,25.9,25.96,2467.0,20.441,20.5042,20.441,20.4884,2467.0
2015-07-08 13:30:00,25.95,25.99,25.94,25.99,700.0,20.4805,20.5121,20.4726,20.5121,700.0
2015-07-08 14:00:00,25.95,25.95,25.9,25.92,3375.0,20.4805,20.4805,20.441,20.4568,3375.0
2015-07-08 14:30:00,25.9,25.91,25.82,25.87,5941.0,20.441,20.4489,20.3779,20.4173,5941.0
2015-07-08 15:00:00,25.86,25.92,25.84,25.84,9342.0,20.4095,20.4568,20.3937,20.3937,9342.0
2015-07-08 15:30:00,25.85,25.89,25.85,25.86,2403.0,20.4016,20.4331,20.4016,20.4095,2403.0
2015-07-09 09:30:00,26.2,26.2,26.07,26.09,62752.0,20.6778,20.6778,20.5752,20.591,62752.0
2015-07-09 10:00:00,26.09,26.09,26.0,26.0,700.0,20.591,20.591,20.5199,20.5199,700.0
2015-07-09 10:30:00,26.01,26.01,25.96,25.96,306.0,20.5278,20.5278,20.4884,20.4884,306.0
2015-07-09 11:00:00,26.06,26.06,26.05,26.06,459.0,20.5673,20.5673,20.5594,20.5673,459.0
2015-07-09 11:30:00,26.05,26.05,26.0,26.0,554.0,20.5594,20.5594,20.5199,20.5199,554.0
2015-07-09 12:00:00,25.98,25.98,25.97,25.98,340.0,20.5042,20.5042,20.4963,20.5042,340.0
2015-07-09 12:30:00,25.98,25.98,25.97,25.98,200.0,20.5042,20.5042,20.4963,20.5042,200.0
2015-07-09 13:00:00,25.96,25.96,25.95,25.95,1925.0,20.4884,20.4884,20.4805,20.4805,1925.0
2015-07-09 13:30:00,25.94,25.95,25.9,25.92,2122.0,20.4726,20.4805,20.441,20.4568,2122.0
2015-07-09 14:00:00,25.94,25.94,25.86,25.87,5654.0,20.4726,20.4726,20.4095,20.4173,5654.0
2015-07-09 14:30:00,25.86,25.96,25.86,25.96,10270.0,20.4095,20.4884,20.4095,20.4884,10270.0
2015-07-09 15:00:00,25.93,25.95,25.92,25.94,2057.0,20.4647,20.4805,20.4568,20.4726,2057.0
2015-07-09 15:30:00,25.93,25.95,25.89,25.89,1811.0,20.4647,20.4805,20.4331,20.4331,1811.0
2015-07-10 09:30:00,26.21,26.21,26.11,26.12,33842.0,20.6857,20.6857,20.6068,20.6147,33842.0
2015-07-10 10:00:00,26.12,26.14,26.08,26.1,37361.0,20.6147,20.6304,20.5831,20.5989,37361.0
2015-07-10 10:30:00,26.07,26.08,26.04,26.08,2008.0,20.5752,20.5831,20.5515,20.5831,2008.0
2015-07-10 11:00:00,26.1,26.14,26.1,26.13,1200.0,20.5989,20.6304,20.5989,20.6225,1200.0
2015-07-10 11:30:00,26.1,26.17,26.1,26.16,1474.0,20.5989,20.6541,20.5989,20.6462,1474.0
2015-07-10 12:00:00,26.15,26.18,26.15,26.16,2133.0,20.6383,20.662,20.6383,20.6462,2133.0
2015-07-10 12:30:00,26.15,26.16,26.12,26.14,7187.0,20.6383,20.6462,20.6147,20.6304,7187.0
2015-07-10 13:00:00,26.13,26.14,26.11,26.14,1103.0,20.6225,20.6304,20.6068,20.6304,1103.0
2015-07-10 13:30:00,26.12,26.12,26.11,26.11,600.0,20.6147,20.6147,20.6068,20.6068,600.0
2015-07-10 14:00:00,26.13,26.17,26.13,26.17,1670.0,20.6225,20.6541,20.6225,20.6541,1670.0
2015-07-10 14:30:00,26.13,26.17,26.13,26.16,3610.0,20.6225,20.6541,20.6225,20.6462,3610.0
2015-07-10 15:00:00,26.15,26.18,26.13,26.18,61058.0,20.6383,20.662,20.6225,20.662,61058.0
2015-07-10 15:30:00,26.15,26.19,26.15,26.16,7289.0,20.6383,20.6699,20.6383,20.6462,7289.0
2015-07-13 09:30:00,26.39,26.39,26.25,26.37,5527.0,20.8277,20.8277,20.7173,20.812,5527.0
2015-07-13 10:00:00,26.36,26.38,26.35,26.36,800.0,20.8041,20.8199,20.7962,20.8041,800.0
2015-07-13 10:30:00,26.35,26.36,26.33,26.36,7503.0,20.7962,20.8041,20.7804,20.8041,7503.0
2015-07-13 11:00:00,26.37,26.37,26.34,26.34,200.0,20.812,20.812,20.7883,20.7883,200.0
2015-07-13 11:30:00,26.34,26.38,26.34,26.36,1474.0,20.7883,20.8199,20.7883,20.8041,1474.0
2015-07-13 12:00:00,26.35,26.35,26.33,26.34,2660.0,20.7962,20.7962,20.7804,20.7883,2660.0
2015-07-13 12:30:00,26.34,26.34,26.32,26.32,2287.0,20.7883,20.7883,20.7725,20.7725,2287.0
2015-07-13 13:00:00,26.35,26.35,26.34,26.35,265.0,20.7962,20.7962,20.7883,20.7962,265.0
2015-07-13 13:30:00,26.34,26.35,26.34,26.35,618.0,20.7883,20.7962,20.7883,20.7962,618.0
2015-07-13 14:00:00,26.35,26.35,26.35,26.35,0.0,20.7962,20.7962,20.7962,20.7962,0.0
2015-07-13 14:30:00,26.34,26.36,26.34,26.36,1625.0,20.7883,20.8041,20.7883,20.8041,1625.0
2015-07-13 15:00:00,26.38,26.39,26.37,26.37,3076.0,20.8199,20.8277,20.812,20.812,3076.0
2015-07-13 15:30:00,26.38,26.4,26.38,26.39,415.0,20.8199,20.8356,20.8199,20.8277,415.0
2015-07-14 09:30:00,26.36,26.42,26.36,26.42,5798.0,20.8041,20.8514,20.8041,20.8514,5798.0
2015-07-14 10:00:00,26.4,26.4,26.4,26.4,500.0,20.8356,20.8356,20.8356,20.8356,500.0
2015-07-14 10:30:00,26.4,26.42,26.4,26.42,2565.0,20.8356,20.8514,20.8356,20.8514,2565.0
2015-07-14 11:00:00,26.43,26.45,26.41,26.41,62313.0,20.8593,20.8751,20.8435,20.8435,62313.0
2015-07-14 11:30:00,26.44,26.44,26.43,26.44,2614.0,20.8672,20.8672,20.8593,20.8672,2614.0
2015-07-14 12:00:00,26.46,26.46,26.45,26.46,1057.0,20.883,20.883,20.8751,20.883,1057.0
2015-07-14 12:30:00,26.45,26.45,26.41,26.41,505.0,20.8751,20.8751,20.8435,20.8435,505.0
2015-07-14 13:00:00,26.44,26.44,26.43,26.44,313.0,20.8672,20.8672,20.8593,20.8672,313.0
2015-07-14 13:30:00,26.45,26.45,26.42,26.45,1553.0,20.8751,20.8751,20.8514,20.8751,1553.0
2015-07-14 14:00:00,26.44,26.46,26.44,26.45,1624.0,20.8672,20.883,20.8672,20.8751,1624.0
2015-07-14 14:30:00,26.46,26.48,26.45,26.46,1340.0,20.883,20.8988,20.8751,20.883,1340.0
2015-07-14 15:00:00,26.47,26.5,26.47,26.49,1186.0,20.8909,20.9146,20.8909,20.9067,1186.0
2015-07-14 15:30:00,26.48,26.49,26.45,26.47,4315.0,20.8988,20.9067,20.8751,20.8909,4315.0
2015-07-15 09:30:00,26.48,26.48,26.41,26.42,1601.0,20.8988,20.8988,20.8435,20.8514,1601.0
2015-07-15 10:00:00,26.41,26.42,26.41,26.41,150.0,20.8435,20.8514,20.8435,20.8435,150.0
2015-07-15 10:30:00,26.41,26.41,26.41,26.41,0.0,20.8435,20.8435,20.8435,20.8435,0.0
2015-07-15 11:00:00,26.44,26.48,26.44,26.48,1980.0,20.8672,20.8988,20.8672,20.8988,1980.0
2015-07-15 11:30:00,26.45,26.45,26.45,26.45,500.0,20.8751,20.8751,20.8751,20.8751,500.0
2015-07-15 12:00:00,26.43,26.44,26.43,26.43,598.0,20.8593,20.8672,20.8593,20.8593,598.0
2015-07-15 12:30:00,26.45,26.46,26.45,26.45,600.0,20.8751,20.883,20.8751,20.8751,600.0
2015-07-15 13:00:00,26.45,26.45,26.45,26.45,0.0,20.8751,20.8751,20.8751,20.8751,0.0
2015-07-15 13:30:00,26.45,26.45,26.45,26.45,0.0,20.8751,20.8751,20.8751,20.8751,0.0
2015-07-15 14:00:00,26.47,26.47,26.45,26.47,2330.0,20.8909,20.8909,20.8751,20.8909,2330.0
2015-07-15 14:30:00,26.47,26.47,26.38,26.39,7238.0,20.8909,20.8909,20.8199,20.8277,7238.0
2015-07-15 15:00:00,26.38,26.39,26.38,26.38,100.0,20.8199,20.8277,20.8199,20.8199,100.0
2015-07-15 15:30:00,26.42,26.43,26.4,26.42,3186.0,20.8514,20.8593,20.8356,20.8514,3186.0
2015-07-16 09:30:00,26.55,26.55,26.55,26.55,1925.0,20.954,20.954,20.954,20.954,1925.0
2015-07-16 10:00:00,26.53,26.53,26.5,26.5,1796.0,20.9382,20.9382,20.9146,20.9146,1796.0
2015-07-16 10:30:00,26.51,26.53,26.51,26.51,2099.0,20.9225,20.9382,20.9225,20.9225,2099.0
2015-07-16 11:00:00,26.55,26.55,26.53,26.55,4182.0,20.954,20.954,20.9382,20.954,4182.0
2015-07-16 11:30:00,26.55,26.55,26.55,26.55,0.0,20.954,20.954,20.954,20.954,0.0
2015-07-16 12:00:00,26.54,26.55,26.54,26.55,300.0,20.9461,20.954,20.9461,20.954,300.0
2015-07-16 12:30:00,26.56,26.56,26.52,26.52,1722.0,20.9619,20.9619,20.9303,20.9303,1722.0
2015-07-16 13:00:00,26.52,26.55,26.51,26.55,998.0,20.9303,20.954,20.9225,20.954,998.0
2015-07-16 13:30:00,26.55,26.55,26.55,26.55,0.0,20.954,20.954,20.954,20.954,0.0
2015-07-16 14:00:00,26.51,26.52,26.5,26.52,6841.0,20.9225,20.9303,20.9146,20.9303,6841.0
2015-07-16 14:30:00,26.54,26.55,26.54,26.54,1442.0,20.9461,20.954,20.9461,20.9461,1442.0
2015-07-16 15:00:00,26.54,26.56,26.53,26.56,1802.0,20.9461,20.9619,20.9382,20.9619,1802.0
2015-07-16 15:30:00,26.55,26.57,26.54,26.56,3635.0,20.954,20.9698,20.9461,20.9619,3635.0
2015-07-17 09:30:00,26.55,26.55,26.55,26.55,5529.0,20.954,20.954,20.954,20.954,5529.0
2015-07-17 10:00:00,26.55,26.55,26.55,26.55,0.0,20.954,20.954,20.954,20.954,0.0
2015-07-17 10:30:00,26.45,26.45,26.44,26.45,152.0,20.8751,20.8751,20.8672,20.8751,152.0
2015-07-17 11:00:00,26.45,26.45,26.44,26.45,1891.0,20.8751,20.8751,20.8672,20.8751,1891.0
2015-07-17 11:30:00,26.44,26.44,26.43,26.44,400.0,20.8672,20.8672,20.8593,20.8672,400.0
2015-07-17 12:00:00,26.43,26.44,26.43,26.44,3588.0,20.8593,20.8672,20.8593,20.8672,3588.0
2015-07-17 12:30:00,26.44,26.44,26.43,26.43,1091.0,20.8672,20.8672,20.8593,20.8593,1091.0
2015-07-17 13:00:00,26.43,26.44,26.43,26.44,690.0,20.8593,20.8672,20.8593,20.8672,690.0
2015-07-17 13:30:00,26.43,26.44,26.43,26.44,990.0,20.8593,20.8672,20.8593,20.8672,990.0
2015-07-17 14:00:00,26.42,26.45,26.41,26.45,1350.0,20.8514,20.8751,20.8435,20.8751,1350.0
2015-07-17 14:30:00,26.45,26.45,26.42,26.42,7787.0,20.8751,20.8751,20.8514,20.8514,7787.0
2015-07-17 15:00:00,26.42,26.45,26.42,26.45,1672.0,20.8514,20.8751,20.8514,20.8751,1672.0
2015-07-17 15:30:00,26.46,26.48,26.44,26.47,27136.0,20.883,20.8988,20.8672,20.8909,27136.0
2015-07-20 09:30:00,26.46,26.46,26.42,26.43,3347.0,20.883,20.883,20.8514,20.8593,3347.0
2015-07-20 10:00:00,26.43,26.47,26.41,26.47,1242.0,20.8593,20.8909,20.8435,20.8909,1242.0
2015-07-20 10:30:00,26.46,26.47,26.43,26.47,2450.0,20.883,20.8909,20.8593,20.8909,2450.0
2015-07-20 11:00:00,26.48,26.49,26.46,26.46,13000.0,20.8988,20.9067,20.883,20.883,13000.0
2015-07-20 11:30:00,26.48,26.48,26.47,26.48,595.0,20.8988,20.8988,20.8909,20.8988,595.0
2015-07-20 12:00:00,26.5,26.5,26.48,26.48,300.0,20.9146,20.9146,20.8988,20.8988,300.0
2015-07-20 12:30:00,26.5,26.51,26.47,26.47,3553.0,20.9146,20.9225,20.8909,20.8909,3553.0
2015-07-20 13:00:00,26.49,26.5,26.47,26.47,1635.0,20.9067,20.9146,20.8909,20.8909,1635.0
2015-07-20 13:30:00,26.47,26.51,26.47,26.48,5880.0,20.8909,20.9225,20.8909,20.8988,5880.0
2015-07-20 14:00:00,26.47,26.51,26.47,26.48,3113.0,20.8909,20.9225,20.8909,20.8988,3113.0
2015-07-20 14:30:00,26.51,26.51,26.49,26.49,4803.0,20.9225,20.9225,20.9067,20.9067,4803.0
2015-07-20 15:00:00,26.5,26.52,26.49,26.5,7447.0,20.9146,20.9303,20.9067,20.9146,7447.0
2015-07-20 15:30:00,26.49,26.49,26.46,26.46,900.0,20.9067,20.9067,20.883,20.883,900.0
2015-07-21 09:30:00,26.48,26.48,26.4,26.4,2704.0,20.8988,20.8988,20.8356,20.8356,2704.0
2015-07-21 10:00:00,26.4,26.4,26.37,26.39,16166.0,20.8356,20.8356,20.812,20.8277,16166.0
2015-07-21 10:30:00,26.35,26.35,26.33,26.33,500.0,20.7962,20.7962,20.7804,20.7804,500.0
2015-07-21 11:00:00,26.33,26.33,26.31,26.32,613.0,20.7804,20.7804,20.7646,20.7725,613.0
2015-07-21 11:30:00,26.32,26.32,26.31,26.31,11460.0,20.7725,20.7725,20.7646,20.7646,11460.0
2015-07-21 12:00:00,26.31,26.31,26.27,26.29,3428.0,20.7646,20.7646,20.733,20.7488,3428.0
2015-07-21 12:30:00,26.31,26.31,26.27,26.28,2534.0,20.7646,20.7646,20.733,20.7409,2534.0
2015-07-21 13:00:00,26.27,26.27,26.27,26.27,700.0,20.733,20.733,20.733,20.733,700.0
2015-07-21 13:30:00,26.28,26.28,26.25,26.26,340.0,20.7409,20.7409,20.7173,20.7251,340.0
2015-07-21 14:00:00,26.24,26.28,26.24,26.28,4664.0,20.7094,20.7409,20.7094,20.7409,4664.0
2015-07-21 14:30:00,26.25,26.27,26.25,26.25,2277.0,20.7173,20.733,20.7173,20.7173,2277.0
2015-07-21 15:00:00,26.25,26.28,26.24,26.26,2293.0,20.7173,20.7409,20.7094,20.7251,2293.0
2015-07-21 15:30:00,26.29,26.31,26.27,26.31,2663.0,20.7488,20.7646,20.733,20.7646,2663.0
2015-07-22 09:30:00,26.27,26.32,26.27,26.31,2352.0,20.733,20.7725,20.733,20.7646,2352.0
2015-07-22 10:00:00,26.32,26.33,26.31,26.31,1650.0,20.7725,20.7804,20.7646,20.7646,1650.0
2015-07-22 10:30:00,26.27,26.28,26.22,26.24,2951.0,20.733,20.7409,20.6936,20.7094,2951.0
2015-07-22 11:00:00,26.24,26.24,26.24,26.24,0.0,20.7094,20.7094,20.7094,20.7094,0.0
2015-07-22 11:30:00,26.23,26.24,26.22,26.24,304.0,20.7015,20.7094,20.6936,20.7094,304.0
2015-07-22 12:00:00,26.21,26.22,26.21,26.21,1000.0,20.6857,20.6936,20.6857,20.6857,1000.0
2015-07-22 12:30:00,26.21,26.21,26.21,26.21,0.0,20.6857,20.6857,20.6857,20.6857,0.0
2015-07-22 13:00:00,26.23,26.23,26.21,26.23,1430.0,20.7015,20.7015,20.6857,20.7015,1430.0
2015-07-22 13:30:00,26.23,26.23,26.22,26.23,245.0,20.7015,20.7015,20.6936,20.7015,245.0
2015-07-22 14:00:00,26.23,26.23,26.23,26.23,0.0,20.7015,20.7015,20.7015,20.7015,0.0
2015-07-22 14:30:00,26.23,26.24,26.2,26.22,21726.0,20.7015,20.7094,20.6778,20.6936,21726.0
2015-07-22 15:00:00,26.24,26.24,26.2,26.21,5197.0,20.7094,20.7094,20.6778,20.6857,5197.0
2015-07-22 15:30:00,26.22,26.22,26.16,26.19,1769.0,20.6936,20.6936,20.6462,20.6699,1769.0
2015-07-23 09:30:00,26.17,26.18,26.15,26.16,4702.0,20.6541,20.662,20.6383,20.6462,4702.0
2015-07-23 10:00:00,26.16,26.18,26.15,26.18,2425.0,20.6462,20.662,20.6383,20.662,2425.0
2015-07-23 10:30:00,26.21,26.21,26.19,26.2,2575.0,20.6857,20.6857,20.6699,20.6778,2575.0
2015-07-23 11:00:00,26.19,26.19,26.17,26.17,915.0,20.6699,20.6699,20.6541,20.6541,915.0
2015-07-23 11:30:00,26.14,26.15,26.14,26.15,1931.0,20.6304,20.6383,20.6304,20.6383,1931.0
2015-07-23 12:00:00,26.11,26.11,26.07,26.08,3526.0,20.6068,20.6068,20.5752,20.5831,3526.0
2015-07-23 12:30:00,26.07,26.07,26.07,26.07,770.0,20.5752,20.5752,20.5752,20.5752,770.0
2015-07-23 13:00:00,26.09,26.1,26.08,26.09,3180.0,20.591,20.5989,20.5831,20.591,3180.0
2015-07-23 13:30:00,26.1,26.1,26.09,26.09,312.0,20.5989,20.5989,20.591,20.591,312.0
2015-07-23 14:00:00,26.12,26.13,26.1,26.11,1875.0,20.6147,20.6225,20.5989,20.6068,1875.0
2015-07-23 14:30:00,26.06,26.08,26.06,26.06,974.0,20.5673,20.5831,20.5673,20.5673,974.0
2015-07-23 15:00:00,26.06,26.06,26.06,26.06,105.0,20.5673,20.5673,20.5673,20.5673,105.0
2015-07-23 15:30:00,26.04,26.06,26.04,26.05,1549.0,20.5515,20.5673,20.5515,20.5594,1549.0
2015-07-24 09:30:00,26.0,26.05,26.0,26.05,2458.0,20.5199,20.5594,20.5199,20.5594,2458.0
2015-07-24 10:00:00,26.05,26.05,26.05,26.05,0.0,20.5594,20.5594,20.5594,20.5594,0.0
2015-07-24 10:30:00,26.0,26.0,25.95,25.96,2890.0,20.5199,20.5199,20.4805,20.4884,2890.0
2015-07-24 11:00:00,25.96,25.98,25.95,25.97,5346.0,20.4884,20.5042,20.4805,20.4963,5346.0
2015-07-24 11:30:00,25.97,25.97,25.95,25.95,1724.0,20.4963,20.4963,20.4805,20.4805,1724.0
2015-07-24 12:00:00,25.97,25.97,25.92,25.92,2230.0,20.4963,20.4963,20.4568,20.4568,2230.0
2015-07-24 12:30:00,25.93,25.94,25.92,25.94,1023.0,20.4647,20.4726,20.4568,20.4726,1023.0
2015-07-24 13:00:00,25.91,25.92,25.91,25.92,1562.0,20.4489,20.4568,20.4489,20.4568,1562.0
2015-07-24 13:30:00,25.91,25.91,25.85,25.86,1581.0,20.4489,20.4489,20.4016,20.4095,1581.0
2015-07-24 14:00:00,25.87,25.87,25.82,25.83,1674.0,20.4173,20.4173,20.3779,20.3858,1674.0
2015-07-24 14:30:00,25.84,25.85,25.82,25.83,1424.0,20.3937,20.4016,20.3779,20.3858,1424.0
2015-07-24 15:00:00,25.84,25.87,25.84,25.85,3211.0,20.3937,20.4173,20.3937,20.4016,3211.0
2015-07-24 15:30:00,25.84,25.87,25.82,25.86,3260.0,20.3937,20.4173,20.3779,20.4095,3260.0
2015-07-27 09:30:00,26.07,26.07,25.68,25.7,9420.0,20.5752,20.5752,20.2674,20.2832,9420.0
2015-07-27 10:00:00,25.74,25.76,25.73,25.74,800.0,20.3147,20.3305,20.3069,20.3147,800.0
2015-07-27 10:30:00,25.76,25.79,25.75,25.78,6841.0,20.3305,20.3542,20.3226,20.3463,6841.0
2015-07-27 11:00:00,25.8,25.8,25.8,25.8,400.0,20.3621,20.3621,20.3621,20.3621,400.0
2015-07-27 11:30:00,25.8,25.8,25.8,25.8,0.0,20.3621,20.3621,20.3621,20.3621,0.0
2015-07-27 12:00:00,25.77,25.78,25.75,25.77,16043.0,20.3384,20.3463,20.3226,20.3384,16043.0
2015-07-27 12:30:00,25.77,25.79,25.73,25.73,74756.0,20.3384,20.3542,20.3069,20.3069,74756.0
2015-07-27 13:00:00,25.76,25.76,25.73,25.75,1075.0,20.3305,20.3305,20.3069,20.3226,1075.0
2015-07-27 13:30:00,25.77,25.79,25.76,25.78,2093.0,20.3384,20.3542,20.3305,20.3463,2093.0
2015-07-27 14:00:00,25.78,25.79,25.76,25.79,8222.0,20.3463,20.3542,20.3305,20.3542,8222.0
2015-07-27 14:30:00,25.78,25.78,25.76,25.78,974.0,20.3463,20.3463,20.3305,20.3463,974.0
2015-07-27 15:00:00,25.76,25.77,25.75,25.75,10312.0,20.3305,20.3384,20.3226,20.3226,10312.0
2015-07-27 15:30:00,25.74,25.75,25.71,25.75,6925.0,20.3147,20.3226,20.2911,20.3226,6925.0
2015-07-28 09:30:00,25.95,25.95,25.82,25.86,4562.0,20.4805,20.4805,20.3779,20.4095,4562.0
2015-07-28 10:00:00,25.83,25.86,25.81,25.81,1178.0,20.3858,20.4095,20.37,20.37,1178.0
2015-07-28 10:30:00,25.84,25.93,25.84,25.93,700.0,20.3937,20.4647,20.3937,20.4647,700.0
2015-07-28 11:00:00,25.92,25.96,25.92,25.93,1075.0,20.4568,20.4884,20.4568,20.4647,1075.0
2015-07-28 11:30:00,25.99,25.99,25.99,25.99,151.0,20.5121,20.5121,20.5121,20.5121,151.0
2015-07-28 12:00:00,25.99,26.02,25.99,26.02,3760.0,20.5121,20.5357,20.5121,20.5357,3760.0
2015-07-28 12:30:00,26.03,26.04,26.02,26.02,3943.0,20.5436,20.5515,20.5357,20.5357,3943.0
2015-07-28 13:00:00,26.04,26.04,26.04,26.04,600.0,20.5515,20.5515,20.5515,20.5515,600.0
2015-07-28 13:30:00,26.09,26.09,26.07,26.09,3578.0,20.591,20.591,20.5752,20.591,3578.0
2015-07-28 14:00:00,26.09,26.14,26.09,26.13,6138.0,20.591,20.6304,20.591,20.6225,6138.0
2015-07-28 14:30:00,26.13,26.13,26.11,26.12,1364.0,20.6225,20.6225,20.6068,20.6147,1364.0
2015-07-28 15:00:00,26.13,26.13,26.1,26.12,3993.0,20.6225,20.6225,20.5989,20.6147,3993.0
2015-07-28 15:30:00,26.11,26.11,26.1,26.1,3037.0,20.6068,20.6068,20.5989,20.5989,3037.0
2015-07-29 09:30:00,26.19,26.19,26.13,26.17,2266.0,20.6699,20.6699,20.6225,20.6541,2266.0
2015-07-29 10:00:00,26.17,26.22,26.17,26.22,6045.0,20.6541,20.6936,20.6541,20.6936,6045.0
2015-07-29 10:30:00,26.21,26.25,26.21,26.25,9102.0,20.6857,20.7173,20.6857,20.7173,9102.0
2015-07-29 11:00:00,26.26,26.28,26.26,26.27,2250.0,20.7251,20.7409,20.7251,20.733,2250.0
2015-07-29 11:30:00,26.27,26.29,26.26,26.29,2721.0,20.733,20.7488,20.7251,20.7488,2721.0
2015-07-29 12:00:00,26.28,26.28,26.25,26.25,12121.0,20.7409,20.7409,20.7173,20.7173,12121.0
2015-07-29 12:30:00,26.25,26.26,26.25,26.26,364.0,20.7173,20.7251,20.7173,20.7251,364.0
2015-07-29 13:00:00,26.28,26.28,26.26,26.26,745.0,20.7409,20.7409,20.7251,20.7251,745.0
2015-07-29 13:30:00,26.26,26.26,26.26,26.26,0.0,20.7251,20.7251,20.7251,20.7251,0.0
2015-07-29 14:00:00,26.33,26.35,26.24,26.31,1450.0,20.7804,20.7962,20.7094,20.7646,1450.0
2015-07-29 14:30:00,26.31,26.31,26.31,26.31,0.0,20.7646,20.7646,20.7646,20.7646,0.0
2015-07-29 15:00:00,26.33,26.35,26.32,26.33,5648.0,20.7804,20.7962,20.7725,20.7804,5648.0
2015-07-29 15:30:00,26.33,26.35,26.33,26.34,3489.0,20.7804,20.7962,20.7804,20.7883,3489.0
2015-07-30 09:30:00,26.32,26.32,26.17,26.17,2924.0,20.7725,20.7725,20.6541,20.6541,2924.0
2015-07-30 10:00:00,26.22,26.26,26.22,26.23,4815.0,20.6936,20.7251,20.6936,20.7015,4815.0
2015-07-30 10:30:00,26.27,26.28,26.26,26.26,1125.0,20.733,20.7409,20.7251,20.7251,1125.0
2015-07-30 11:00:00,26.25,26.3,26.23,26.3,1345.0,20.7173,20.7567,20.7015,20.7567,1345.0
2015-07-30 11:30:00,26.3,26.34,26.3,26.33,849.0,20.7567,20.7883,20.7567,20.7804,849.0
2015-07-30 12:00:00,26.32,26.33,26.32,26.33,2650.0,20.7725,20.7804,20.7725,20.7804,2650.0
2015-07-30 12:30:00,26.33,26.33,26.33,26.33,0.0,20.7804,20.7804,20.7804,20.7804,0.0
2015-07-30 13:00:00,26.33,26.35,26.33,26.33,3100.0,20.7804,20.7962,20.7804,20.7804,3100.0
2015-07-30 13:30:00,26.33,26.34,26.33,26.34,1900.0,20.7804,20.7883,20.7804,20.7883,1900.0
2015-07-30 14:00:00,26.33,26.34,26.33,26.33,300.0,20.7804,20.7883,20.7804,20.7804,300.0
2015-07-30 14:30:00,26.33,26.34,26.31,26.34,6460.0,20.7804,20.7883,20.7646,20.7883,6460.0
2015-07-30 15:00:00,26.35,26.36,26.35,26.35,10793.0,20.7962,20.8041,20.7962,20.7962,10793.0
2015-07-30 15:30:00,26.37,26.37,26.34,26.37,671.0,20.812,20.812,20.7883,20.812,671.0
2015-07-31 09:30:00,26.44,26.44,26.37,26.37,4850.0,20.8672,20.8672,20.812,20.812,4850.0
2015-07-31 10:00:00,26.37,26.42,26.37,26.42,746.0,20.812,20.8514,20.812,20.8514,746.0
2015-07-31 10:30:00,26.4,26.43,26.39,26.42,10969.0,20.8356,20.8593,20.8277,20.8514,10969.0
2015-07-31 11:00:00,26.42,26.44,26.41,26.44,20729.0,20.8514,20.8672,20.8435,20.8672,20729.0
2015-07-31 11:30:00,26.44,26.45,26.43,26.43,18351.0,20.8672,20.8751,20.8593,20.8593,18351.0
2015-07-31 12:00:00,26.44,26.45,26.44,26.45,1478.0,20.8672,20.8751,20.8672,20.8751,1478.0
2015-07-31 12:30:00,26.43,26.44,26.41,26.41,3573.0,20.8593,20.8672,20.8435,20.8435,3573.0
2015-07-31 13:00:00,26.41,26.41,26.37,26.37,2941.0,20.8435,20.8435,20.812,20.812,2941.0
2015-07-31 13:30:00,26.38,26.39,26.37,26.37,1780.0,20.8199,20.8277,20.812,20.812,1780.0
2015-07-31 14:00:00,26.37,26.4,26.36,26.37,2299.0,20.812,20.8356,20.8041,20.812,2299.0
2015-07-31 14:30:00,26.36,26.37,26.35,26.37,1459.0,20.8041,20.812,20.7962,20.812,1459.0
2015-07-31 15:00:00,26.36,26.38,26.35,26.35,4755.0,20.8041,20.8199,20.7962,20.7962,4755.0
2015-07-31 15:30:00,26.33,26.35,26.33,26.35,3685.0,20.7804,20.7962,20.7804,20.7962,3685.0
2015-08-03 09:30:00,26.32,26.32,26.27,26.27,3670.0,20.7725,20.7725,20.733,20.733,3670.0
2015-08-03 10:00:00,26.27,26.27,26.27,26.27,0.0,20.733,20.733,20.733,20.733,0.0
2015-08-03 10:30:00,26.25,26.28,26.25,26.28,837.0,20.7173,20.7409,20.7173,20.7409,837.0
2015-08-03 11:00:00,26.28,26.3,26.28,26.3,1160.0,20.7409,20.7567,20.7409,20.7567,1160.0
2015-08-03 11:30:00,26.32,26.32,26.3,26.31,3935.0,20.7725,20.7725,20.7567,20.7646,3935.0
2015-08-03 12:00:00,26.29,26.29,26.28,26.28,3812.0,20.7488,20.7488,20.7409,20.7409,3812.0
2015-08-03 12:30:00,26.26,26.26,26.22,26.22,6919.0,20.7251,20.7251,20.6936,20.6936,6919.0
2015-08-03 13:00:00,26.18,26.18,26.16,26.16,700.0,20.662,20.662,20.6462,20.6462,700.0
2015-08-03 13:30:00,26.16,26.16,26.16,26.16,0.0,20.6462,20.6462,20.6462,20.6462,0.0
2015-08-03 14:00:00,26.19,26.19,26.14,26.15,2490.0,20.6699,20.6699,20.6304,20.6383,2490.0
2015-08-03 14:30:00,26.18,26.19,26.18,26.18,3753.0,20.662,20.6699,20.662,20.662,3753.0
2015-08-03 15:00:00,26.17,26.2,26.17,26.2,4504.0,20.6541,20.6778,20.6541,20.6778,4504.0
2015-08-03 15:30:00,26.24,26.24,26.23,26.24,2636.0,20.7094,20.7094,20.7015,20.7094,2636.0
2015-08-04 09:30:00,26.38,26.38,26.29,26.31,826.0,20.8199,20.8199,20.7488,20.7646,826.0
2015-08-04 10:00:00,26.31,26.33,26.31,26.33,4529.0,20.7646,20.7804,20.7646,20.7804,4529.0
2015-08-04 10:30:00,26.35,26.35,26.3,26.32,4711.0,20.7962,20.7962,20.7567,20.7725,4711.0
2015-08-04 11:00:00,26.3,26.32,26.3,26.3,780.0,20.7567,20.7725,20.7567,20.7567,780.0
2015-08-04 11:30:00,26.3,26.31,26.3,26.3,2401.0,20.7567,20.7646,20.7567,20.7567,2401.0
2015-08-04 12:00:00,26.31,26.32,26.29,26.29,4651.0,20.7646,20.7725,20.7488,20.7488,4651.0
2015-08-04 12:30:00,26.29,26.29,26.28,26.29,380.0,20.7488,20.7488,20.7409,20.7488,380.0
2015-08-04 13:00:00,26.28,26.28,26.28,26.28,2000.0,20.7409,20.7409,20.7409,20.7409,2000.0
2015-08-04 13:30:00,26.28,26.28,26.28,26.28,0.0,20.7409,20.7409,20.7409,20.7409,0.0
2015-08-04 14:00:00,26.22,26.23,26.17,26.19,1585.0,20.6936,20.7015,20.6541,20.6699,1585.0
2015-08-04 14:30:00,26.23,26.25,26.23,26.25,1510.0,20.7015,20.7173,20.7015,20.7173,1510.0
2015-08-04 15:00:00,26.26,26.26,26.23,26.24,3460.0,20.7251,20.7251,20.7015,20.7094,3460.0
2015-08-04 15:30:00,26.25,26.25,26.21,26.21,940.0,20.7173,20.7173,20.6857,20.6857,940.0
2015-08-05 09:30:00,26.48,26.48,26.44,26.45,2297.0,20.8988,20.8988,20.8672,20.8751,2297.0
2015-08-05 10:00:00,26.43,26.46,26.43,26.45,1974.0,20.8593,20.883,20.8593,20.8751,1974.0
2015-08-05 10:30:00,26.46,26.47,26.45,26.45,1310.0,20.883,20.8909,20.8751,20.8751,1310.0
2015-08-05 11:00:00,26.44,26.46,26.43,26.46,15475.0,20.8672,20.883,20.8593,20.883,15475.0
2015-08-05 11:30:00,26.46,26.47,26.39,26.39,3730.0,20.883,20.8909,20.8277,20.8277,3730.0
2015-08-05 12:00:00,26.37,26.37,26.36,26.37,300.0,20.812,20.812,20.8041,20.812,300.0
2015-08-05 12:30:00,26.33,26.35,26.32,26.34,2108.0,20.7804,20.7962,20.7725,20.7883,2108.0
2015-08-05 13:00:00,26.34,26.34,26.33,26.34,400.0,20.7883,20.7883,20.7804,20.7883,400.0
2015-08-05 13:30:00,26.34,26.37,26.33,26.36,5265.0,20.7883,20.812,20.7804,20.8041,5265.0
2015-08-05 14:00:00,26.36,26.39,26.36,26.38,240.0,20.8041,20.8277,20.8041,20.8199,240.0
2015-08-05 14:30:00,26.4,26.4,26.38,26.39,42655.0,20.8356,20.8356,20.8199,20.8277,42655.0
2015-08-05 15:00:00,26.39,26.4,26.38,26.39,5759.0,20.8277,20.8356,20.8199,20.8277,5759.0
2015-08-05 15:30:00,26.39,26.39,26.34,26.36,109726.0,20.8277,20.8277,20.7883,20.8041,109726.0
2015-08-06 09:30:00,26.36,26.37,26.24,26.25,5484.0,20.8041,20.812,20.7094,20.7173,5484.0
2015-08-06 10:00:00,26.24,26.28,26.23,26.23,3562.0,20.7094,20.7409,20.7015,20.7015,3562.0
2015-08-06 10:30:00,26.21,26.25,26.21,26.25,719.0,20.6857,20.7173,20.6857,20.7173,719.0
2015-08-06 11:00:00,26.24,26.24,26.21,26.22,7016.0,20.7094,20.7094,20.6857,20.6936,7016.0
2015-08-06 11:30:00,26.18,26.18,26.15,26.16,4201.0,20.662,20.662,20.6383,20.6462,4201.0
2015-08-06 12:00:00,26.15,26.16,26.13,26.14,7230.0,20.6383,20.6462,20.6225,20.6304,7230.0
2015-08-06 12:30:00,26.12,26.13,26.11,26.11,17264.0,20.6147,20.6225,20.6068,20.6068,17264.0
2015-08-06 13:00:00,26.13,26.15,26.12,26.14,1200.0,20.6225,20.6383,20.6147,20.6304,1200.0
2015-08-06 13:30:00,26.17,26.17,26.15,26.15,3152.0,20.6541,20.6541,20.6383,20.6383,3152.0
2015-08-06 14:00:00,26.12,26.15,26.12,26.14,500.0,20.6147,20.6383,20.6147,20.6304,500.0
2015-08-06 14:30:00,26.17,26.17,26.16,26.17,1151.0,20.6541,20.6541,20.6462,20.6541,1151.0
2015-08-06 15:00:00,26.15,26.17,26.15,26.16,7493.0,20.6383,20.6541,20.6383,20.6462,7493.0
2015-08-06 15:30:00,26.15,26.18,26.14,26.17,1150.0,20.6383,20.662,20.6304,20.6541,1150.0
2015-08-07 09:30:00,26.19,26.19,26.1,26.13,1958.0,20.6699,20.6699,20.5989,20.6225,1958.0
2015-08-07 10:00:00,26.13,26.13,26.06,26.06,1054.0,20.6225,20.6225,20.5673,20.5673,1054.0
2015-08-07 10:30:00,26.08,26.11,26.07,26.09,2119.0,20.5831,20.6068,20.5752,20.591,2119.0
2015-08-07 11:00:00,26.05,26.05,26.03,26.05,6363.0,20.5594,20.5594,20.5436,20.5594,6363.0
2015-08-07 11:30:00,26.03,26.03,26.02,26.03,2000.0,20.5436,20.5436,20.5357,20.5436,2000.0
2015-08-07 12:00:00,26.04,26.07,26.04,26.05,1348.0,20.5515,20.5752,20.5515,20.5594,1348.0
2015-08-07 12:30:00,26.04,26.05,26.02,26.03,2424.0,20.5515,20.5594,20.5357,20.5436,2424.0
2015-08-07 13:00:00,26.03,26.03,26.02,26.03,857.0,20.5436,20.5436,20.5357,20.5436,857.0
2015-08-07 13:30:00,26.07,26.07,26.06,26.07,100.0,20.5752,20.5752,20.5673,20.5752,100.0
2015-08-07 14:00:00,26.02,26.05,26.02,26.05,4844.0,20.5357,20.5594,20.5357,20.5594,4844.0
2015-08-07 14:30:00,26.07,26.07,26.03,26.06,712.0,20.5752,20.5752,20.5436,20.5673,712.0
2015-08-07 15:00:00,26.04,26.06,26.03,26.06,1614.0,20.5515,20.5673,20.5436,20.5673,1614.0
2015-08-07 15:30:00,26.1,26.11,26.08,26.11,2691.0,20.5989,20.6068,20.5831,20.6068,2691.0
2015-08-10 09:30:00,26.35,26.35,26.29,26.31,6454.0,20.7962,20.7962,20.7488,20.7646,6454.0
2015-08-10 10:00:00,26.35,26.35,26.34,26.35,156.0,20.7962,20.7962,20.7883,20.7962,156.0
2015-08-10 10:30:00,26.34,26.35,26.32,26.32,2328.0,20.7883,20.7962,20.7725,20.7725,2328.0
2015-08-10 11:00:00,26.35,26.35,26.34,26.35,700.0,20.7962,20.7962,20.7883,20.7962,700.0
2015-08-10 11:30:00,26.36,26.36,26.36,26.36,264.0,20.8041,20.8041,20.8041,20.8041,264.0
2015-08-10 12:00:00,26.37,26.37,26.36,26.37,909.0,20.812,20.812,20.8041,20.812,909.0
2015-08-10 12:30:00,26.37,26.37,26.36,26.37,11696.0,20.812,20.812,20.8041,20.812,11696.0
2015-08-10 13:00:00,26.36,26.37,26.36,26.36,1900.0,20.8041,20.812,20.8041,20.8041,1900.0
2015-08-10 13:30:00,26.37,26.38,26.37,26.37,2000.0,20.812,20.8199,20.812,20.812,2000.0
2015-08-10 14:00:00,26.38,26.41,26.38,26.4,802.0,20.8199,20.8435,20.8199,20.8356,802.0
2015-08-10 14:30:00,26.38,26.39,26.38,26.39,1825.0,20.8199,20.8277,20.8199,20.8277,1825.0
2015-08-10 15:00:00,26.38,26.4,26.37,26.37,4896.0,20.8199,20.8356,20.812,20.812,4896.0
2015-08-10 15:30:00,26.38,26.39,26.36,26.38,4359.0,20.8199,20.8277,20.8041,20.8199,4359.0
2015-08-11 09:30:00,26.21,26.21,26.2,26.2,340.0,20.6857,20.6857,20.6778,20.6778,340.0
2015-08-11 10:00:00,26.2,26.2,26.19,26.2,203.0,20.6778,20.6778,20.6699,20.6778,203.0
2015-08-11 10:30:00,26.21,26.25,26.21,26.21,5434.0,20.6857,20.7173,20.6857,20.6857,5434.0
2015-08-11 11:00:00,26.15,26.16,26.13,26.14,39730.0,20.6383,20.6462,20.6225,20.6304,39730.0
2015-08-11 11:30:00,26.16,26.16,26.11,26.11,4602.0,20.6462,20.6462,20.6068,20.6068,4602.0
2015-08-11 12:00:00,26.12,26.15,26.12,26.12,2661.0,20.6147,20.6383,20.6147,20.6147,2661.0
2015-08-11 12:30:00,26.14,26.15,26.13,26.15,2253.0,20.6304,20.6383,20.6225,20.6383,2253.0
2015-08-11 13:00:00,26.11,26.11,26.09,26.1,2749.0,20.6068,20.6068,20.591,20.5989,2749.0
2015-08-11 13:30:00,26.1,26.1,26.1,26.1,0.0,20.5989,20.5989,20.5989,20.5989,0.0
2015-08-11 14:00:00,26.09,26.12,26.09,26.12,10615.0,20.591,20.6147,20.591,20.6147,10615.0
2015-08-11 14:30:00,26.12,26.13,26.1,26.13,5929.0,20.6147,20.6225,20.5989,20.6225,5929.0
2015-08-11 15:00:00,26.13,26.17,26.13,26.17,2449.0,20.6225,20.6541,20.6225,20.6541,2449.0
2015-08-11 15:30:00,26.14,26.19,26.14,26.17,2445.0,20.6304,20.6699,20.6304,20.6541,2445.0
2015-08-12 09:30:00,26.12,26.12,25.97,26.0,6164.0,20.6147,20.6147,20.4963,20.5199,6164.0
2015-08-12 10:00:00,25.99,25.99,25.87,25.88,6186.0,20.5121,20.5121,20.4173,20.4252,6186.0
2015-08-12 10:30:00,25.91,25.94,25.9,25.9,4655.0,20.4489,20.4726,20.441,20.441,4655.0
2015-08-12 11:00:00,25.93,25.94,25.92,25.93,500.0,20.4647,20.4726,20.4568,20.4647,500.0
2015-08-12 11:30:00,25.91,25.92,25.91,25.91,1113.0,20.4489,20.4568,20.4489,20.4489,1113.0
2015-08-12 12:00:00,25.92,25.93,25.92,25.92,500.0,20.4568,20.4647,20.4568,20.4568,500.0
2015-08-12 12:30:00,25.98,26.02,25.97,25.99,1055.0,20.5042,20.5357,20.4963,20.5121,1055.0
2015-08-12 13:00:00,25.99,26.05,25.99,26.05,1880.0,20.5121,20.5594,20.5121,20.5594,1880.0
2015-08-12 13:30:00,26.07,26.09,26.07,26.09,961.0,20.5752,20.591,20.5752,20.591,961.0
2015-08-12 14:00:00,26.13,26.13,26.07,26.07,15510.0,20.6225,20.6225,20.5752,20.5752,15510.0
2015-08-12 14:30:00,26.09,26.19,26.08,26.17,1459.0,20.591,20.6699,20.5831,20.6541,1459.0
2015-08-12 15:00:00,26.17,26.22,26.17,26.21,2579.0,20.6541,20.6936,20.6541,20.6857,2579.0
2015-08-12 15:30:00,26.25,26.25,26.22,26.23,1872.0,20.7173,20.7173,20.6936,20.7015,1872.0
2015-08-13 09:30:00,26.29,26.29,26.12,26.15,3629.0,20.7488,20.7488,20.6147,20.6383,3629.0
2015-08-13 10:00:00,26.17,26.17,26.17,26.17,176.0,20.6541,20.6541,20.6541,20.6541,176.0
2015-08-13 10:30:00,26.2,26.2,26.16,26.16,410.0,20.6778,20.6778,20.6462,20.6462,410.0
2015-08-13 11:00:00,26.16,26.2,26.16,26.19,1612.0,20.6462,20.6778,20.6462,20.6699,1612.0
2015-08-13 11:30:00,26.17,26.23,26.14,26.23,29140.0,20.6541,20.7015,20.6304,20.7015,29140.0
2015-08-13 12:00:00,26.22,26.25,26.21,26.25,2775.0,20.6936,20.7173,20.6857,20.7173,2775.0
2015-08-13 12:30:00,26.29,26.29,26.25,26.29,6069.0,20.7488,20.7488,20.7173,20.7488,6069.0
2015-08-13 13:00:00,26.29,26.3,26.28,26.3,5265.0,20.7488,20.7567,20.7409,20.7567,5265.0
2015-08-13 13:30:00,26.27,26.29,26.22,26.22,38334.0,20.733,20.7488,20.6936,20.6936,38334.0
2015-08-13 14:00:00,26.25,26.28,26.24,26.27,6567.0,20.7173,20.7409,20.7094,20.733,6567.0
2015-08-13 14:30:00,26.28,26.29,26.27,26.28,1902.0,20.7409,20.7488,20.733,20.7409,1902.0
2015-08-13 15:00:00,26.28,26.28,26.19,26.23,5946.0,20.7409,20.7409,20.6699,20.7015,5946.0
2015-08-13 15:30:00,26.24,26.24,26.16,26.19,12661.0,20.7094,20.7094,20.6462,20.6699,12661.0
2015-08-14 09:30:00,26.23,26.23,26.17,26.19,1241.0,20.7015,20.7015,20.6541,20.6699,1241.0
2015-08-14 10:00:00,26.24,26.24,26.21,26.23,2500.0,20.7094,20.7094,20.6857,20.7015,2500.0
2015-08-14 10:30:00,26.2,26.21,26.17,26.17,28420.0,20.6778,20.6857,20.6541,20.6541,28420.0
2015-08-14 11:00:00,26.16,26.17,26.14,26.16,1100.0,20.6462,20.6541,20.6304,20.6462,1100.0
2015-08-14 11:30:00,26.17,26.22,26.16,26.19,4693.0,20.6541,20.6936,20.6462,20.6699,4693.0
2015-08-14 12:00:00,26.22,26.22,26.19,26.19,1470.0,20.6936,20.6936,20.6699,20.6699,1470.0
2015-08-14 12:30:00,26.2,26.2,26.2,26.2,250.0,20.6778,20.6778,20.6778,20.6778,250.0
2015-08-14 13:00:00,26.26,26.26,26.25,26.26,554.0,20.7251,20.7251,20.7173,20.7251,554.0
2015-08-14 13:30:00,26.27,26.27,26.25,26.25,20170.0,20.733,20.733,20.7173,20.7173,20170.0
2015-08-14 14:00:00,26.25,26.25,26.25,26.25,0.0,20.7173,20.7173,20.7173,20.7173,0.0
2015-08-14 14:30:00,26.25,26.25,26.25,26.25,0.0,20.7173,20.7173,20.7173,20.7173,0.0
2015-08-14 15:00:00,26.29,26.3,26.28,26.3,2397.0,20.7488,20.7567,20.7409,20.7567,2397.0
2015-08-14 15:30:00,26.29,26.3,26.29,26.29,646.0,20.7488,20.7567,20.7488,20.7488,646.0
2015-08-17 09:30:00,26.17,26.24,26.16,26.16,1250.0,20.6541,20.7094,20.6462,20.6462,1250.0
2015-08-17 10:00:00,26.17,26.21,26.16,26.21,2020.0,20.6541,20.6857,20.6462,20.6857,2020.0
2015-08-17 10:30:00,26.28,26.34,26.28,26.34,2464.0,20.7409,20.7883,20.7409,20.7883,2464.0
2015-08-17 11:00:00,26.34,26.37,26.34,26.35,4033.0,20.7883,20.812,20.7883,20.7962,4033.0
2015-08-17 11:30:00,26.37,26.37,26.34,26.37,14725.0,20.812,20.812,20.7883,20.812,14725.0
2015-08-17 12:00:00,26.38,26.38,26.36,26.36,1779.0,20.8199,20.8199,20.8041,20.8041,1779.0
2015-08-17 12:30:00,26.39,26.41,26.39,26.4,2304.0,20.8277,20.8435,20.8277,20.8356,2304.0
2015-08-17 13:00:00,26.43,26.43,26.42,26.43,5680.0,20.8593,20.8593,20.8514,20.8593,5680.0
2015-08-17 13:30:00,26.42,26.42,26.42,26.42,219.0,20.8514,20.8514,20.8514,20.8514,219.0
2015-08-17 14:00:00,26.42,26.42,26.42,26.42,0.0,20.8514,20.8514,20.8514,20.8514,0.0
2015-08-17 14:30:00,26.42,26.42,26.42,26.42,0.0,20.8514,20.8514,20.8514,20.8514,0.0
2015-08-17 15:00:00,26.42,26.42,26.42,26.42,0.0,20.8514,20.8514,20.8514,20.8514,0.0
2015-08-17 15:30:00,26.42,26.43,26.42,26.42,227.0,20.8514,20.8593,20.8514,20.8514,227.0
2015-08-18 09:30:00,26.36,26.36,26.34,26.34,408.0,20.8041,20.8041,20.7883,20.7883,408.0
2015-08-18 10:00:00,26.41,26.42,26.41,26.42,433.0,20.8435,20.8514,20.8435,20.8514,433.0
2015-08-18 10:30:00,26.45,26.47,26.45,26.47,315.0,20.8751,20.8909,20.8751,20.8909,315.0
2015-08-18 11:00:00,26.41,26.41,26.41,26.41,100.0,20.8435,20.8435,20.8435,20.8435,100.0
2015-08-18 11:30:00,26.41,26.41,26.38,26.39,1415.0,20.8435,20.8435,20.8199,20.8277,1415.0
2015-08-18 12:00:00,26.39,26.4,26.39,26.39,800.0,20.8277,20.8356,20.8277,20.8277,800.0
2015-08-18 12:30:00,26.39,26.4,26.38,26.38,2886.0,20.8277,20.8356,20.8199,20.8199,2886.0
2015-08-18 13:00:00,26.35,26.38,26.35,26.38,3000.0,20.7962,20.8199,20.7962,20.8199,3000.0
2015-08-18 13:30:00,26.38,26.39,26.35,26.35,3413.0,20.8199,20.8277,20.7962,20.7962,3413.0
2015-08-18 14:00:00,26.36,26.39,26.36,26.39,356.0,20.8041,20.8277,20.8041,20.8277,356.0
2015-08-18 14:30:00,26.39,26.39,26.34,26.36,714.0,20.8277,20.8277,20.7883,20.8041,714.0
2015-08-18 15:00:00,26.36,26.36,26.36,26.36,120.0,20.8041,20.8041,20.8041,20.8041,120.0
2015-08-18 15:30:00,26.37,26.37,26.36,26.36,1468.0,20.812,20.812,20.8041,20.8041,1468.0
2015-08-19 09:30:00,26.34,26.34,26.19,26.19,3030.0,20.7883,20.7883,20.6699,20.6699,3030.0
2015-08-19 10:00:00,26.19,26.23,26.19,26.23,500.0,20.6699,20.7015,20.6699,20.7015,500.0
2015-08-19 10:30:00,26.21,26.22,26.13,26.13,3557.0,20.6857,20.6936,20.6225,20.6225,3557.0
2015-08-19 11:00:00,26.14,26.15,26.07,26.07,6325.0,20.6304,20.6383,20.5752,20.5752,6325.0
2015-08-19 11:30:00,26.08,26.1,26.06,26.06,6335.0,20.5831,20.5989,20.5673,20.5673,6335.0
2015-08-19 12:00:00,26.09,26.11,26.09,26.1,2611.0,20.591,20.6068,20.591,20.5989,2611.0
2015-08-19 12:30:00,26.14,26.15,26.12,26.15,920.0,20.6304,20.6383,20.6147,20.6383,920.0
2015-08-19 13:00:00,26.15,26.18,26.13,26.17,9933.0,20.6383,20.662,20.6225,20.6541,9933.0
2015-08-19 13:30:00,26.13,26.24,26.13,26.22,1371.0,20.6225,20.7094,20.6225,20.6936,1371.0
2015-08-19 14:00:00,26.25,26.37,26.24,26.32,2014.0,20.7173,20.812,20.7094,20.7725,2014.0
2015-08-19 14:30:00,26.29,26.29,26.17,26.17,10751.0,20.7488,20.7488,20.6541,20.6541,10751.0
2015-08-19 15:00:00,26.15,26.22,26.15,26.22,4633.0,20.6383,20.6936,20.6383,20.6936,4633.0
2015-08-19 15:30:00,26.2,26.24,26.19,26.22,3618.0,20.6778,20.7094,20.6699,20.6936,3618.0
2015-08-20 09:30:00,25.93,26.0,25.93,25.98,5263.0,20.4647,20.5199,20.4647,20.5042,5263.0
2015-08-20 10:00:00,25.97,25.97,25.93,25.94,800.0,20.4963,20.4963,20.4647,20.4726,800.0
2015-08-20 10:30:00,25.94,26.02,25.94,26.01,5443.0,20.4726,20.5357,20.4726,20.5278,5443.0
2015-08-20 11:00:00,25.97,25.99,25.96,25.97,1954.0,20.4963,20.5121,20.4884,20.4963,1954.0
2015-08-20 11:30:00,25.98,26.0,25.96,25.99,1438.0,20.5042,20.5199,20.4884,20.5121,1438.0
2015-08-20 12:00:00,25.98,26.0,25.95,25.96,3276.0,20.5042,20.5199,20.4805,20.4884,3276.0
2015-08-20 12:30:00,25.95,25.95,25.88,25.88,1327.0,20.4805,20.4805,20.4252,20.4252,1327.0
2015-08-20 13:00:00,25.87,25.94,25.87,25.9,425040.0,20.4173,20.4726,20.4173,20.441,425040.0
2015-08-20 13:30:00,25.93,25.97,25.9,25.97,5022.0,20.4647,20.4963,20.441,20.4963,5022.0
2015-08-20 14:00:00,25.9,25.9,25.87,25.89,8617.0,20.441,20.441,20.4173,20.4331,8617.0
2015-08-20 14:30:00,25.89,25.89,25.81,25.84,4887.0,20.4331,20.4331,20.37,20.3937,4887.0
2015-08-20 15:00:00,25.83,25.87,25.81,25.87,7427.0,20.3858,20.4173,20.37,20.4173,7427.0
2015-08-20 15:30:00,25.86,25.89,25.76,25.76,3671.0,20.4095,20.4331,20.3305,20.3305,3671.0
2015-08-21 09:30:00,25.57,25.57,25.5,25.54,13489.0,20.1806,20.1806,20.1253,20.1569,13489.0
2015-08-21 10:00:00,25.56,25.61,25.53,25.53,8256.0,20.1727,20.2121,20.149,20.149,8256.0
2015-08-21 10:30:00,25.54,25.54,25.46,25.46,22667.0,20.1569,20.1569,20.0938,20.0938,22667.0
2015-08-21 11:00:00,25.44,25.44,25.33,25.34,5186.0,20.078,20.078,19.9912,19.9991,5186.0
2015-08-21 11:30:00,25.37,25.38,25.31,25.37,13738.0,20.0227,20.0306,19.9754,20.0227,13738.0
2015-08-21 12:00:00,25.39,25.44,25.37,25.38,2702.0,20.0385,20.078,20.0227,20.0306,2702.0
2015-08-21 12:30:00,25.39,25.39,25.29,25.29,8314.0,20.0385,20.0385,19.9596,19.9596,8314.0
2015-08-21 13:00:00,25.25,25.35,25.25,25.33,13060.0,19.928,20.0069,19.928,19.9912,13060.0
2015-08-21 13:30:00,25.34,25.4,25.33,25.4,3010.0,19.9991,20.0464,19.9912,20.0464,3010.0
2015-08-21 14:00:00,25.41,25.41,25.32,25.32,7884.0,20.0543,20.0543,19.9833,19.9833,7884.0
2015-08-21 14:30:00,25.35,25.36,25.21,25.21,6962.0,20.0069,20.0148,19.8965,19.8965,6962.0
2015-08-21 15:00:00,25.23,25.26,25.14,25.17,14935.0,19.9122,19.9359,19.8412,19.8649,14935.0
2015-08-21 15:30:00,25.16,25.2,25.05,25.08,11698.0,19.857,19.8886,19.7702,19.7939,11698.0
2015-08-24 09:30:00,24.7,24.7,22.75,24.13,113292.0,19.4939,19.4939,17.955,19.0441,113292.0
2015-08-24 10:00:00,24.21,24.66,24.21,24.57,101451.0,19.1072,19.4624,19.1072,19.3913,101451.0
2015-08-24 10:30:00,24.47,24.54,24.31,24.48,65268.0,19.3124,19.3677,19.1861,19.3203,65268.0
2015-08-24 11:00:00,24.48,24.48,24.26,24.26,5383.0,19.3203,19.3203,19.1467,19.1467,5383.0
2015-08-24 11:30:00,24.28,24.68,24.28,24.66,10424.0,19.1625,19.4782,19.1625,19.4624,10424.0
2015-08-24 12:00:00,24.58,24.73,24.52,24.73,28406.0,19.3992,19.5176,19.3519,19.5176,28406.0
2015-08-24 12:30:00,24.67,24.73,24.62,24.73,5695.0,19.4703,19.5176,19.4308,19.5176,5695.0
2015-08-24 13:00:00,24.73,24.76,24.62,24.62,2466.0,19.5176,19.5413,19.4308,19.4308,2466.0
2015-08-24 13:30:00,24.6,24.6,24.38,24.38,15814.0,19.415,19.415,19.2414,19.2414,15814.0
2015-08-24 14:00:00,24.41,24.42,24.32,24.38,11378.0,19.2651,19.273,19.194,19.2414,11378.0
2015-08-24 14:30:00,24.4,24.43,24.08,24.08,22871.0,19.2572,19.2809,19.0046,19.0046,22871.0
2015-08-24 15:00:00,24.02,24.18,23.98,24.01,6492.0,18.9573,19.0835,18.9257,18.9494,6492.0
2015-08-24 15:30:00,24.01,24.48,23.95,24.09,16564.0,18.9494,19.3203,18.902,19.0125,16564.0
2015-08-25 09:30:00,24.93,24.93,24.5,24.56,25101.0,19.6755,19.6755,19.3361,19.3835,25101.0
2015-08-25 10:00:00,24.51,24.54,24.45,24.46,11499.0,19.344,19.3677,19.2966,19.3045,11499.0
2015-08-25 10:30:00,24.45,24.49,24.42,24.46,4499.0,19.2966,19.3282,19.273,19.3045,4499.0
2015-08-25 11:00:00,24.52,24.63,24.51,24.63,4052.0,19.3519,19.4387,19.344,19.4387,4052.0
2015-08-25 11:30:00,24.55,24.55,24.5,24.51,538.0,19.3756,19.3756,19.3361,19.344,538.0
2015-08-25 12:00:00,24.51,24.53,24.5,24.53,6591.0,19.344,19.3598,19.3361,19.3598,6591.0
2015-08-25 12:30:00,24.53,24.53,24.46,24.46,5239.0,19.3598,19.3598,19.3045,19.3045,5239.0
2015-08-25 13:00:00,24.46,24.49,24.28,24.28,21110.0,19.3045,19.3282,19.1625,19.1625,21110.0
2015-08-25 13:30:00,24.29,24.36,24.28,24.36,11079.0,19.1704,19.2256,19.1625,19.2256,11079.0
2015-08-25 14:00:00,24.32,24.36,24.29,24.36,4037.0,19.194,19.2256,19.1704,19.2256,4037.0
2015-08-25 14:30:00,24.37,24.44,24.32,24.43,2630.0,19.2335,19.2887,19.194,19.2809,2630.0
2015-08-25 15:00:00,24.42,24.42,24.17,24.2,13241.0,19.273,19.273,19.0757,19.0993,13241.0
2015-08-25 15:30:00,24.15,24.15,23.73,23.75,18752.0,19.0599,19.0599,18.7284,18.7442,18752.0
2015-08-26 09:30:00,24.44,24.44,24.09,24.09,10492.0,19.2887,19.2887,19.0125,19.0125,10492.0
2015-08-26 10:00:00,24.17,24.17,23.95,23.95,9870.0,19.0757,19.0757,18.902,18.902,9870.0
2015-08-26 10:30:00,24.07,24.11,24.04,24.05,3008.0,18.9967,19.0283,18.9731,18.9809,3008.0
2015-08-26 11:00:00,24.02,24.06,23.99,24.05,9100.0,18.9573,18.9888,18.9336,18.9809,9100.0
2015-08-26 11:30:00,24.0,24.0,23.9,23.96,6362.0,18.9415,18.9415,18.8626,18.9099,6362.0
2015-08-26 12:00:00,23.94,23.96,23.9,23.9,4384.0,18.8941,18.9099,18.8626,18.8626,4384.0
2015-08-26 12:30:00,23.86,23.96,23.85,23.95,5920.0,18.831,18.9099,18.8231,18.902,5920.0
2015-08-26 13:00:00,24.01,24.09,23.95,24.09,5637.0,18.9494,19.0125,18.902,19.0125,5637.0
2015-08-26 13:30:00,24.07,24.14,24.06,24.12,6148.0,18.9967,19.052,18.9888,19.0362,6148.0
2015-08-26 14:00:00,24.12,24.15,24.03,24.08,8603.0,19.0362,19.0599,18.9652,19.0046,8603.0
2015-08-26 14:30:00,24.09,24.25,24.09,24.21,62178.0,19.0125,19.1388,19.0125,19.1072,62178.0
2015-08-26 15:00:00,24.23,24.42,24.21,24.39,10115.0,19.123,19.273,19.1072,19.2493,10115.0
2015-08-26 15:30:00,24.35,24.55,24.35,24.53,30097.0,19.2177,19.3756,19.2177,19.3598,30097.0
2015-08-27 09:30:00,25.48,25.48,24.72,24.76,116490.0,20.1095,20.1095,19.5097,19.5413,116490.0
2015-08-27 10:00:00,24.74,24.81,24.7,24.81,3249.0,19.5255,19.5808,19.4939,19.5808,3249.0
2015-08-27 10:30:00,24.8,24.89,24.78,24.89,4448.0,19.5729,19.6439,19.5571,19.6439,4448.0
2015-08-27 11:00:00,24.9,24.93,24.88,24.9,6297.0,19.6518,19.6755,19.636,19.6518,6297.0
2015-08-27 11:30:00,24.88,24.93,24.87,24.89,6000.0,19.636,19.6755,19.6281,19.6439,6000.0
2015-08-27 12:00:00,24.97,25.0,24.96,24.99,11800.0,19.707,19.7307,19.6991,19.7228,11800.0
2015-08-27 12:30:00,24.98,25.0,24.96,24.99,4600.0,19.7149,19.7307,19.6991,19.7228,4600.0
2015-08-27 13:00:00,25.06,25.06,25.0,25.03,5595.0,19.7781,19.7781,19.7307,19.7544,5595.0
2015-08-27 13:30:00,25.0,25.01,24.98,24.98,2823.0,19.7307,19.7386,19.7149,19.7149,2823.0
2015-08-27 14:00:00,24.98,24.99,24.94,24.95,1220.0,19.7149,19.7228,19.6834,19.6913,1220.0
2015-08-27 14:30:00,24.82,24.89,24.69,24.69,4039.0,19.5887,19.6439,19.4861,19.4861,4039.0
2015-08-27 15:00:00,24.71,24.73,24.62,24.73,23471.0,19.5018,19.5176,19.4308,19.5176,23471.0
2015-08-27 15:30:00,24.86,24.97,24.85,24.97,2748.0,19.6202,19.707,19.6123,19.707,2748.0
2015-08-28 09:30:00,25.03,25.03,24.95,25.02,6153.0,19.7544,19.7544,19.6913,19.7465,6153.0
2015-08-28 10:00:00,25.02,25.02,24.97,24.98,601.0,19.7465,19.7465,19.707,19.7149,601.0
2015-08-28 10:30:00,24.99,25.0,24.94,24.96,570.0,19.7228,19.7307,19.6834,19.6991,570.0
2015-08-28 11:00:00,25.0,25.05,24.98,25.04,3491.0,19.7307,19.7702,19.7149,19.7623,3491.0
2015-08-28 11:30:00,25.05,25.05,24.94,24.94,1717.0,19.7702,19.7702,19.6834,19.6834,1717.0
2015-08-28 12:00:00,24.92,24.97,24.92,24.96,393.0,19.6676,19.707,19.6676,19.6991,393.0
2015-08-28 12:30:00,24.98,24.99,24.95,24.96,800.0,19.7149,19.7228,19.6913,19.6991,800.0
2015-08-28 13:00:00,24.95,24.96,24.89,24.89,15793.0,19.6913,19.6991,19.6439,19.6439,15793.0
2015-08-28 13:30:00,24.86,24.94,24.83,24.94,14220.0,19.6202,19.6834,19.5965,19.6834,14220.0
2015-08-28 14:00:00,24.96,24.96,24.92,24.92,600.0,19.6991,19.6991,19.6676,19.6676,600.0
2015-08-28 14:30:00,24.91,24.99,24.91,24.97,6437.0,19.6597,19.7228,19.6597,19.707,6437.0
2015-08-28 15:00:00,24.96,24.97,24.9,24.93,38741.0,19.6991,19.707,19.6518,19.6755,38741.0
2015-08-28 15:30:00,24.88,24.97,24.85,24.96,4744.0,19.636,19.707,19.6123,19.6991,4744.0
2015-08-31 09:30:00,24.86,24.87,24.77,24.8,7527.0,19.6202,19.6281,19.5492,19.5729,7527.0
2015-08-31 10:00:00,24.75,24.79,24.75,24.79,640.0,19.5334,19.565,19.5334,19.565,640.0
2015-08-31 10:30:00,24.85,24.86,24.82,24.82,900.0,19.6123,19.6202,19.5887,19.5887,900.0
2015-08-31 11:00:00,24.79,24.85,24.77,24.85,850.0,19.565,19.6123,19.5492,19.6123,850.0
2015-08-31 11:30:00,24.84,24.89,24.84,24.85,3485.0,19.6044,19.6439,19.6044,19.6123,3485.0
2015-08-31 12:00:00,24.9,24.9,24.89,24.9,307.0,19.6518,19.6518,19.6439,19.6518,307.0
2015-08-31 12:30:00,24.91,24.91,24.87,24.87,9854.0,19.6597,19.6597,19.6281,19.6281,9854.0
2015-08-31 13:00:00,24.87,24.87,24.85,24.86,909.0,19.6281,19.6281,19.6123,19.6202,909.0
2015-08-31 13:30:00,24.82,24.84,24.82,24.84,2610.0,19.5887,19.6044,19.5887,19.6044,2610.0
2015-08-31 14:00:00,24.84,24.84,24.76,24.76,43151.0,19.6044,19.6044,19.5413,19.5413,43151.0
2015-08-31 14:30:00,24.83,24.83,24.73,24.73,3515.0,19.5965,19.5965,19.5176,19.5176,3515.0
2015-08-31 15:00:00,24.8,24.83,24.79,24.8,1346.0,19.5729,19.5965,19.565,19.5729,1346.0
2015-08-31 15:30:00,24.86,24.88,24.82,24.82,7060.0,19.6202,19.636,19.5887,19.5887,7060.0
2015-09-01 09:30:00,24.44,24.44,24.28,24.35,14115.0,19.2887,19.2887,19.1625,19.2177,14115.0
2015-09-01 10:00:00,24.35,24.39,24.27,24.39,8203.0,19.2177,19.2493,19.1546,19.2493,8203.0
2015-09-01 10:30:00,24.38,24.42,24.31,24.31,14500.0,19.2414,19.273,19.1861,19.1861,14500.0
2015-09-01 11:00:00,24.39,24.42,24.37,24.39,1550.0,19.2493,19.273,19.2335,19.2493,1550.0
2015-09-01 11:30:00,24.37,24.37,24.36,24.36,600.0,19.2335,19.2335,19.2256,19.2256,600.0
2015-09-01 12:00:00,24.34,24.36,24.29,24.29,3692.0,19.2098,19.2256,19.1704,19.1704,3692.0
2015-09-01 12:30:00,24.29,24.3,24.22,24.22,2183.0,19.1704,19.1783,19.1151,19.1151,2183.0
2015-09-01 13:00:00,24.25,24.27,24.17,24.21,1963.0,19.1388,19.1546,19.0757,19.1072,1963.0
2015-09-01 13:30:00,24.25,24.29,24.23,24.26,32775.0,19.1388,19.1704,19.123,19.1467,32775.0
2015-09-01 14:00:00,24.29,24.29,24.18,24.22,18680.0,19.1704,19.1704,19.0835,19.1151,18680.0
2015-09-01 14:30:00,24.26,24.32,24.23,24.23,11042.0,19.1467,19.194,19.123,19.123,11042.0
2015-09-01 15:00:00,24.2,24.25,24.2,24.2,4351.0,19.0993,19.1388,19.0993,19.0993,4351.0
2015-09-01 15:30:00,24.17,24.19,24.03,24.18,55597.0,19.0757,19.0914,18.9652,19.0835,55597.0
2015-09-02 09:30:00,24.41,24.43,24.37,24.38,5286.0,19.2651,19.2809,19.2335,19.2414,5286.0
2015-09-02 10:00:00,24.35,24.37,24.29,24.3,7997.0,19.2177,19.2335,19.1704,19.1783,7997.0
2015-09-02 10:30:00,24.25,24.25,24.25,24.25,524.0,19.1388,19.1388,19.1388,19.1388,524.0
2015-09-02 11:00:00,24.3,24.33,24.28,24.33,82122.0,19.1783,19.2019,19.1625,19.2019,82122.0
2015-09-02 11:30:00,24.29,24.29,24.26,24.26,2032.0,19.1704,19.1704,19.1467,19.1467,2032.0
2015-09-02 12:00:00,24.25,24.27,24.25,24.27,119412.0,19.1388,19.1546,19.1388,19.1546,119412.0
2015-09-02 12:30:00,24.27,24.27,24.27,24.27,0.0,19.1546,19.1546,19.1546,19.1546,0.0
2015-09-02 13:00:00,24.38,24.42,24.38,24.39,2170.0,19.2414,19.273,19.2414,19.2493,2170.0
2015-09-02 13:30:00,24.39,24.41,24.37,24.38,12538.0,19.2493,19.2651,19.2335,19.2414,12538.0
2015-09-02 14:00:00,24.4,24.45,24.4,24.42,3983.0,19.2572,19.2966,19.2572,19.273,3983.0
2015-09-02 14:30:00,24.37,24.37,24.34,24.37,4062.0,19.2335,19.2335,19.2098,19.2335,4062.0
2015-09-02 15:00:00,24.37,24.4,24.32,24.32,10147.0,19.2335,19.2572,19.194,19.194,10147.0
2015-09-02 15:30:00,24.39,24.39,24.38,24.39,100.0,19.2493,19.2493,19.2414,19.2493,100.0
2015-09-03 09:30:00,24.7,24.72,24.63,24.72,2212.0,19.4939,19.5097,19.4387,19.5097,2212.0
2015-09-03 10:00:00,24.7,24.73,24.69,24.73,2544.0,19.4939,19.5176,19.4861,19.5176,2544.0
2015-09-03 10:30:00,24.77,24.77,24.77,24.77,337.0,19.5492,19.5492,19.5492,19.5492,337.0
2015-09-03 11:00:00,24.8,24.83,24.76,24.78,3971.0,19.5729,19.5965,19.5413,19.5571,3971.0
2015-09-03 11:30:00,24.75,24.75,24.71,24.71,1456.0,19.5334,19.5334,19.5018,19.5018,1456.0
2015-09-03 12:00:00,24.74,24.74,24.7,24.73,1239.0,19.5255,19.5255,19.4939,19.5176,1239.0
2015-09-03 12:30:00,24.7,24.72,24.66,24.67,1475.0,19.4939,19.5097,19.4624,19.4703,1475.0
2015-09-03 13:00:00,24.67,24.67,24.6,24.6,27366.0,19.4703,19.4703,19.415,19.415,27366.0
2015-09-03 13:30:00,24.66,24.66,24.62,24.62,727.0,19.4624,19.4624,19.4308,19.4308,727.0
2015-09-03 14:00:00,24.6,24.64,24.55,24.62,4437.0,19.415,19.4466,19.3756,19.4308,4437.0
2015-09-03 14:30:00,24.65,24.67,24.65,24.67,1053.0,19.4545,19.4703,19.4545,19.4703,1053.0
2015-09-03 15:00:00,24.64,24.65,24.59,24.6,8020.0,19.4466,19.4545,19.4071,19.415,8020.0
2015-09-03 15:30:00,24.6,24.64,24.53,24.64,2553.0,19.415,19.4466,19.3598,19.4466,2553.0
2015-09-04 09:30:00,24.38,24.38,24.22,24.23,4989.0,19.2414,19.2414,19.1151,19.123,4989.0
2015-09-04 10:00:00,24.22,24.22,24.22,24.22,1540.0,19.1151,19.1151,19.1151,19.1151,1540.0
2015-09-04 10:30:00,24.33,24.33,24.29,24.29,458.0,19.2019,19.2019,19.1704,19.1704,458.0
2015-09-04 11:00:00,24.29,24.29,24.27,24.28,328.0,19.1704,19.1704,19.1546,19.1625,328.0
2015-09-04 11:30:00,24.28,24.3,24.24,24.25,2572.0,19.1625,19.1783,19.1309,19.1388,2572.0
2015-09-04 12:00:00,24.22,24.22,24.2,24.2,7300.0,19.1151,19.1151,19.0993,19.0993,7300.0
2015-09-04 12:30:00,24.21,24.21,24.2,24.21,200.0,19.1072,19.1072,19.0993,19.1072,200.0
2015-09-04 13:00:00,24.19,24.19,24.14,24.14,4571.0,19.0914,19.0914,19.052,19.052,4571.0
2015-09-04 13:30:00,24.15,24.19,24.14,24.19,4772.0,19.0599,19.0914,19.052,19.0914,4772.0
2015-09-04 14:00:00,24.16,24.16,24.1,24.12,4071.0,19.0678,19.0678,19.0204,19.0362,4071.0
2015-09-04 14:30:00,24.15,24.18,24.14,24.16,7154.0,19.0599,19.0835,19.052,19.0678,7154.0
2015-09-04 15:00:00,24.22,24.22,24.17,24.17,68584.0,19.1151,19.1151,19.0757,19.0757,68584.0
2015-09-04 15:30:00,24.22,24.35,24.22,24.24,3551.0,19.1151,19.2177,19.1151,19.1309,3551.0
2015-09-08 09:30:00,24.57,24.67,24.57,24.65,1959.0,19.3913,19.4703,19.3913,19.4545,1959.0
2015-09-08 10:00:00,24.6,24.61,24.57,24.59,19274.0,19.415,19.4229,19.3913,19.4071,19274.0
2015-09-08 10:30:00,24.57,24.58,24.51,24.53,4346.0,19.3913,19.3992,19.344,19.3598,4346.0
2015-09-08 11:00:00,24.55,24.59,24.52,24.59,15741.0,19.3756,19.4071,19.3519,19.4071,15741.0
2015-09-08 11:30:00,24.59,24.59,24.59,24.59,132.0,19.4071,19.4071,19.4071,19.4071,132.0
2015-09-08 12:00:00,24.59,24.59,24.59,24.59,0.0,19.4071,19.4071,19.4071,19.4071,0.0
2015-09-08 12:30:00,24.65,24.66,24.61,24.64,25835.0,19.4545,19.4624,19.4229,19.4466,25835.0
2015-09-08 13:00:00,24.61,24.63,24.6,24.61,7378.0,19.4229,19.4387,19.415,19.4229,7378.0
2015-09-08 13:30:00,24.61,24.61,24.61,24.61,0.0,19.4229,19.4229,19.4229,19.4229,0.0
2015-09-08 14:00:00,24.68,24.68,24.68,24.68,100.0,19.4782,19.4782,19.4782,19.4782,100.0
2015-09-08 14:30:00,24.77,24.77,24.73,24.73,10189.0,19.5492,19.5492,19.5176,19.5176,10189.0
2015-09-08 15:00:00,24.74,24.76,24.73,24.75,898.0,19.5255,19.5413,19.5176,19.5334,898.0
2015-09-08 15:30:00,24.73,24.8,24.73,24.8,1705.0,19.5176,19.5729,19.5176,19.5729,1705.0
2015-09-09 09:30:00,25.08,25.08,24.9,24.92,2873.0,19.7939,19.7939,19.6518,19.6676,2873.0
2015-09-09 10:00:00,24.86,24.88,24.84,24.87,39930.0,19.6202,19.636,19.6044,19.6281,39930.0
2015-09-09 10:30:00,24.8,24.81,24.79,24.8,953.0,19.5729,19.5808,19.565,19.5729,953.0
2015-09-09 11:00:00,24.8,24.81,24.78,24.79,3139.0,19.5729,19.5808,19.5571,19.565,3139.0
2015-09-09 11:30:00,24.8,24.81,24.75,24.76,80694.0,19.5729,19.5808,19.5334,19.5413,80694.0
2015-09-09 12:00:00,24.8,24.81,24.79,24.79,4738.0,19.5729,19.5808,19.565,19.565,4738.0
2015-09-09 12:30:00,24.81,24.82,24.79,24.79,922.0,19.5808,19.5887,19.565,19.565,922.0
2015-09-09 13:00:00,24.81,24.82,24.75,24.75,1857.0,19.5808,19.5887,19.5334,19.5334,1857.0
2015-09-09 13:30:00,24.71,24.72,24.63,24.63,29099.0,19.5018,19.5097,19.4387,19.4387,29099.0
2015-09-09 14:00:00,24.62,24.65,24.62,24.65,4850.0,19.4308,19.4545,19.4308,19.4545,4850.0
2015-09-09 14:30:00,24.65,24.65,24.6,24.64,842.0,19.4545,19.4545,19.415,19.4466,842.0
2015-09-09 15:00:00,24.65,24.65,24.58,24.6,6864.0,19.4545,19.4545,19.3992,19.415,6864.0
2015-09-09 15:30:00,24.54,24.55,24.38,24.44,8318.0,19.3677,19.3756,19.2414,19.2887,8318.0
2015-09-10 09:30:00,24.43,24.52,24.42,24.42,6215.0,19.2809,19.3519,19.273,19.273,6215.0
2015-09-10 10:00:00,24.39,24.43,24.37,24.38,5771.0,19.2493,19.2809,19.2335,19.2414,5771.0
2015-09-10 10:30:00,24.54,24.57,24.53,24.57,525.0,19.3677,19.3913,19.3598,19.3913,525.0
2015-09-10 11:00:00,24.53,24.54,24.43,24.43,1989.0,19.3598,19.3677,19.2809,19.2809,1989.0
2015-09-10 11:30:00,24.51,24.56,24.51,24.52,6752.0,19.344,19.3835,19.344,19.3519,6752.0
2015-09-10 12:00:00,24.54,24.56,24.48,24.48,3178.0,19.3677,19.3835,19.3203,19.3203,3178.0
2015-09-10 12:30:00,24.51,24.55,24.5,24.52,4305.0,19.344,19.3756,19.3361,19.3519,4305.0
2015-09-10 13:00:00,24.53,24.6,24.53,24.6,7976.0,19.3598,19.415,19.3598,19.415,7976.0
2015-09-10 13:30:00,24.66,24.7,24.64,24.66,11095.0,19.4624,19.4939,19.4466,19.4624,11095.0
2015-09-10 14:00:00,24.63,24.63,24.6,24.63,22054.0,19.4387,19.4387,19.415,19.4387,22054.0
2015-09-10 14:30:00,24.58,24.58,24.57,24.58,100.0,19.3992,19.3992,19.3913,19.3992,100.0
2015-09-10 15:00:00,24.52,24.53,24.48,24.51,22284.0,19.3519,19.3598,19.3203,19.344,22284.0
2015-09-10 15:30:00,24.47,24.53,24.42,24.53,6417.0,19.3124,19.3598,19.273,19.3598,6417.0
2015-09-11 09:30:00,24.49,24.49,24.36,24.36,6266.0,19.3282,19.3282,19.2256,19.2256,6266.0
2015-09-11 10:00:00,24.39,24.46,24.39,24.45,10885.0,19.2493,19.3045,19.2493,19.2966,10885.0
2015-09-11 10:30:00,24.41,24.41,24.41,24.41,200.0,19.2651,19.2651,19.2651,19.2651,200.0
2015-09-11 11:00:00,24.38,24.47,24.38,24.46,4492.0,19.2414,19.3124,19.2414,19.3045,4492.0
2015-09-11 11:30:00,24.48,24.54,24.48,24.54,800.0,19.3203,19.3677,19.3203,19.3677,800.0
2015-09-11 12:00:00,24.5,24.56,24.5,24.55,701.0,19.3361,19.3835,19.3361,19.3756,701.0
2015-09-11 12:30:00,24.55,24.55,24.55,24.55,0.0,19.3756,19.3756,19.3756,19.3756,0.0
2015-09-11 13:00:00,24.55,24.55,24.54,24.55,559.0,19.3756,19.3756,19.3677,19.3756,559.0
2015-09-11 13:30:00,24.5,24.51,24.49,24.5,1400.0,19.3361,19.344,19.3282,19.3361,1400.0
2015-09-11 14:00:00,24.5,24.5,24.5,24.5,0.0,19.3361,19.3361,19.3361,19.3361,0.0
2015-09-11 14:30:00,24.54,24.56,24.53,24.54,3625.0,19.3677,19.3835,19.3598,19.3677,3625.0
2015-09-11 15:00:00,24.57,24.62,24.55,24.59,9493.0,19.3913,19.4308,19.3756,19.4071,9493.0
2015-09-11 15:30:00,24.57,24.59,24.56,24.59,986.0,19.3913,19.4071,19.3835,19.4071,986.0
2015-09-14 09:30:00,24.65,24.65,24.46,24.46,2688.0,19.4545,19.4545,19.3045,19.3045,2688.0
2015-09-14 10:00:00,24.5,24.55,24.5,24.53,950.0,19.3361,19.3756,19.3361,19.3598,950.0
2015-09-14 10:30:00,24.53,24.57,24.53,24.57,2695.0,19.3598,19.3913,19.3598,19.3913,2695.0
2015-09-14 11:00:00,24.53,24.53,24.52,24.52,4100.0,19.3598,19.3598,19.3519,19.3519,4100.0
2015-09-14 11:30:00,24.48,24.51,24.46,24.5,2551.0,19.3203,19.344,19.3045,19.3361,2551.0
2015-09-14 12:00:00,24.48,24.5,24.48,24.49,640.0,19.3203,19.3361,19.3203,19.3282,640.0
2015-09-14 12:30:00,24.5,24.5,24.48,24.48,3077.0,19.3361,19.3361,19.3203,19.3203,3077.0
2015-09-14 13:00:00,24.46,24.49,24.45,24.49,527.0,19.3045,19.3282,19.2966,19.3282,527.0
2015-09-14 13:30:00,24.54,24.54,24.54,24.54,100.0,19.3677,19.3677,19.3677,19.3677,100.0
2015-09-14 14:00:00,24.5,24.52,24.48,24.48,3064.0,19.3361,19.3519,19.3203,19.3203,3064.0
2015-09-14 14:30:00,24.48,24.51,24.48,24.5,12698.0,19.3203,19.344,19.3203,19.3361,12698.0
2015-09-14 15:00:00,24.45,24.52,24.45,24.49,2506.0,19.2966,19.3519,19.2966,19.3282,2506.0
2015-09-14 15:30:00,24.5,24.52,24.48,24.52,3101.0,19.3361,19.3519,19.3203,19.3519,3101.0
2015-09-15 09:30:00,24.54,24.6,24.53,24.6,361.0,19.3677,19.415,19.3598,19.415,361.0
2015-09-15 10:00:00,24.55,24.61,24.54,24.61,2860.0,19.3756,19.4229,19.3677,19.4229,2860.0
2015-09-15 10:30:00,24.66,24.7,24.65,24.68,4729.0,19.4624,19.4939,19.4545,19.4782,4729.0
2015-09-15 11:00:00,24.67,24.69,24.67,24.69,1268.0,19.4703,19.4861,19.4703,19.4861,1268.0
2015-09-15 11:30:00,24.69,24.69,24.69,24.69,0.0,19.4861,19.4861,19.4861,19.4861,0.0
2015-09-15 12:00:00,24.68,24.72,24.68,24.7,30702.0,19.4782,19.5097,19.4782,19.4939,30702.0
2015-09-15 12:30:00,24.71,24.73,24.7,24.72,18693.0,19.5018,19.5176,19.4939,19.5097,18693.0
2015-09-15 13:00:00,24.7,24.78,24.69,24.78,7049.0,19.4939,19.5571,19.4861,19.5571,7049.0
2015-09-15 13:30:00,24.79,24.82,24.78,24.79,3963.0,19.565,19.5887,19.5571,19.565,3963.0
2015-09-15 14:00:00,24.79,24.8,24.77,24.8,1898.0,19.565,19.5729,19.5492,19.5729,1898.0
2015-09-15 14:30:00,24.82,24.83,24.81,24.83,5000.0,19.5887,19.5965,19.5808,19.5965,5000.0
2015-09-15 15:00:00,24.86,24.87,24.83,24.85,4233.0,19.6202,19.6281,19.5965,19.6123,4233.0
2015-09-15 15:30:00,24.86,24.86,24.81,24.82,13463.0,19.6202,19.6202,19.5808,19.5887,13463.0
2015-09-16 09:30:00,24.87,24.87,24.86,24.87,300.0,19.6281,19.6281,19.6202,19.6281,300.0
2015-09-16 10:00:00,24.88,24.9,24.87,24.9,2440.0,19.636,19.6518,19.6281,19.6518,2440.0
2015-09-16 10:30:00,24.88,24.88,24.84,24.88,2061.0,19.636,19.636,19.6044,19.636,2061.0
2015-09-16 11:00:00,24.89,24.98,24.88,24.98,3580.0,19.6439,19.7149,19.636,19.7149,3580.0
2015-09-16 11:30:00,24.98,24.98,24.97,24.98,9617.0,19.7149,19.7149,19.707,19.7149,9617.0
2015-09-16 12:00:00,24.97,24.98,24.95,24.98,5446.0,19.707,19.7149,19.6913,19.7149,5446.0
2015-09-16 12:30:00,24.98,24.98,24.98,24.98,0.0,19.7149,19.7149,19.7149,19.7149,0.0
2015-09-16 13:00:00,25.01,25.01,25.0,25.01,941.0,19.7386,19.7386,19.7307,19.7386,941.0
2015-09-16 13:30:00,24.98,24.99,24.97,24.97,500.0,19.7149,19.7228,19.707,19.707,500.0
2015-09-16 14:00:00,25.0,25.0,24.92,24.92,6112.0,19.7307,19.7307,19.6676,19.6676,6112.0
2015-09-16 14:30:00,24.95,24.96,24.95,24.96,3446.0,19.6913,19.6991,19.6913,19.6991,3446.0
2015-09-16 15:00:00,25.02,25.05,25.02,25.05,31569.0,19.7465,19.7702,19.7465,19.7702,31569.0
2015-09-16 15:30:00,25.05,25.06,25.03,25.04,8335.0,19.7702,19.7781,19.7544,19.7623,8335.0
2015-09-17 09:30:00,25.07,25.07,25.02,25.02,2007.0,19.786,19.786,19.7465,19.7465,2007.0
2015-09-17 10:00:00,25.05,25.06,25.05,25.06,400.0,19.7702,19.7781,19.7702,19.7781,400.0
2015-09-17 10:30:00,25.04,25.06,25.04,25.06,504.0,19.7623,19.7781,19.7623,19.7781,504.0
2015-09-17 11:00:00,25.06,25.06,25.04,25.05,1838.0,19.7781,19.7781,19.7623,19.7702,1838.0
2015-09-17 11:30:00,25.05,25.05,25.04,25.05,111.0,19.7702,19.7702,19.7623,19.7702,111.0
2015-09-17 12:00:00,25.04,25.05,25.04,25.04,500.0,19.7623,19.7702,19.7623,19.7623,500.0
2015-09-17 12:30:00,25.08,25.09,25.06,25.08,3930.0,19.7939,19.8017,19.7781,19.7939,3930.0
2015-09-17 13:00:00,25.08,25.08,25.08,25.08,0.0,19.7939,19.7939,19.7939,19.7939,0.0
2015-09-17 13:30:00,25.11,25.14,25.11,25.14,692.0,19.8175,19.8412,19.8175,19.8412,692.0
2015-09-17 14:00:00,25.2,25.2,24.94,25.13,5312.0,19.8886,19.8886,19.6834,19.8333,5312.0
2015-09-17 14:30:00,25.11,25.32,25.11,25.29,1700.0,19.8175,19.9833,19.8175,19.9596,1700.0
2015-09-17 15:00:00,25.21,25.22,24.98,24.98,840.0,19.8965,19.9043,19.7149,19.7149,840.0
2015-09-17 15:30:00,25.03,25.04,24.98,24.99,633.0,19.7544,19.7623,19.7149,19.7228,633.0
2015-09-18 09:30:00,24.75,24.76,24.69,24.7,5861.0,19.5334,19.5413,19.4861,19.4939,5861.0
2015-09-18 10:00:00,24.76,24.85,24.75,24.85,8179.0,19.5413,19.6123,19.5334,19.6123,8179.0
2015-09-18 10:30:00,24.81,24.82,24.79,24.8,6954.0,19.5808,19.5887,19.565,19.5729,6954.0
2015-09-18 11:00:00,24.8,24.84,24.8,24.8,2096.0,19.5729,19.6044,19.5729,19.5729,2096.0
2015-09-18 11:30:00,24.8,24.8,24.8,24.8,0.0,19.5729,19.5729,19.5729,19.5729,0.0
2015-09-18 12:00:00,24.79,24.79,24.78,24.79,1500.0,19.565,19.565,19.5571,19.565,1500.0
2015-09-18 12:30:00,24.78,24.78,24.71,24.72,1011.0,19.5571,19.5571,19.5018,19.5097,1011.0
2015-09-18 13:00:00,24.78,24.78,24.72,24.72,900.0,19.5571,19.5571,19.5097,19.5097,900.0
2015-09-18 13:30:00,24.74,24.74,24.67,24.67,3893.0,19.5255,19.5255,19.4703,19.4703,3893.0
2015-09-18 14:00:00,24.65,24.75,24.64,24.75,2198.0,19.4545,19.5334,19.4466,19.5334,2198.0
2015-09-18 14:30:00,24.72,24.72,24.67,24.68,6419.0,19.5097,19.5097,19.4703,19.4782,6419.0
2015-09-18 15:00:00,24.66,24.67,24.64,24.64,7135.0,19.4624,19.4703,19.4466,19.4466,7135.0
2015-09-18 15:30:00,24.62,24.63,24.57,24.58,9738.0,19.4308,19.4387,19.3913,19.3992,9738.0
2015-09-21 09:30:00,24.71,24.85,24.71,24.8,3787.0,19.5018,19.6123,19.5018,19.5729,3787.0
2015-09-21 10:00:00,24.8,24.8,24.8,24.8,1100.0,19.5729,19.5729,19.5729,19.5729,1100.0
2015-09-21 10:30:00,24.88,24.89,24.88,24.88,366.0,19.636,19.6439,19.636,19.636,366.0
2015-09-21 11:00:00,24.88,24.89,24.88,24.88,820.0,19.636,19.6439,19.636,19.636,820.0
2015-09-21 11:30:00,24.81,24.81,24.75,24.77,1852.0,19.5808,19.5808,19.5334,19.5492,1852.0
2015-09-21 12:00:00,24.71,24.72,24.71,24.71,199.0,19.5018,19.5097,19.5018,19.5018,199.0
2015-09-21 12:30:00,24.72,24.72,24.65,24.65,299.0,19.5097,19.5097,19.4545,19.4545,299.0
2015-09-21 13:00:00,24.73,24.73,24.72,24.73,700.0,19.5176,19.5176,19.5097,19.5176,700.0
2015-09-21 13:30:00,24.78,24.78,24.77,24.78,100.0,19.5571,19.5571,19.5492,19.5571,100.0
2015-09-21 14:00:00,24.75,24.75,24.69,24.74,12822.0,19.5334,19.5334,19.4861,19.5255,12822.0
2015-09-21 14:30:00,24.72,24.82,24.72,24.82,880.0,19.5097,19.5887,19.5097,19.5887,880.0
2015-09-21 15:00:00,24.77,24.78,24.77,24.77,407.0,19.5492,19.5571,19.5492,19.5492,407.0
2015-09-21 15:30:00,24.74,24.76,24.73,24.76,2338.0,19.5255,19.5413,19.5176,19.5413,2338.0
2015-09-22 09:30:00,24.5,24.51,24.45,24.46,4652.0,19.3361,19.344,19.2966,19.3045,4652.0
2015-09-22 10:00:00,24.47,24.51,24.45,24.46,11966.0,19.3124,19.344,19.2966,19.3045,11966.0
2015-09-22 10:30:00,24.43,24.43,24.35,24.4,3575.0,19.2809,19.2809,19.2177,19.2572,3575.0
2015-09-22 11:00:00,24.4,24.42,24.39,24.41,1581.0,19.2572,19.273,19.2493,19.2651,1581.0
2015-09-22 11:30:00,24.4,24.4,24.39,24.39,200.0,19.2572,19.2572,19.2493,19.2493,200.0
2015-09-22 12:00:00,24.41,24.47,24.4,24.45,4044.0,19.2651,19.3124,19.2572,19.2966,4044.0
2015-09-22 12:30:00,24.45,24.45,24.45,24.45,0.0,19.2966,19.2966,19.2966,19.2966,0.0
2015-09-22 13:00:00,24.41,24.41,24.37,24.37,4364.0,19.2651,19.2651,19.2335,19.2335,4364.0
2015-09-22 13:30:00,24.37,24.41,24.35,24.41,2454.0,19.2335,19.2651,19.2177,19.2651,2454.0
2015-09-22 14:00:00,24.4,24.41,24.37,24.4,26077.0,19.2572,19.2651,19.2335,19.2572,26077.0
2015-09-22 14:30:00,24.45,24.45,24.4,24.45,3344.0,19.2966,19.2966,19.2572,19.2966,3344.0
2015-09-22 15:00:00,24.42,24.44,24.42,24.44,5097.0,19.273,19.2887,19.273,19.2887,5097.0
2015-09-22 15:30:00,24.47,24.55,24.47,24.49,3762.0,19.3124,19.3756,19.3124,19.3282,3762.0
2015-09-23 09:30:00,24.55,24.55,24.44,24.45,933.0,19.3756,19.3756,19.2887,19.2966,933.0
2015-09-23 10:00:00,24.5,24.51,24.48,24.48,2435.0,19.3361,19.344,19.3203,19.3203,2435.0
2015-09-23 10:30:00,24.48,24.48,24.48,24.48,0.0,19.3203,19.3203,19.3203,19.3203,0.0
2015-09-23 11:00:00,24.5,24.53,24.45,24.46,22244.0,19.3361,19.3598,19.2966,19.3045,22244.0
2015-09-23 11:30:00,24.37,24.38,24.37,24.37,400.0,19.2335,19.2414,19.2335,19.2335,400.0
2015-09-23 12:00:00,24.39,24.39,24.39,24.39,2050.0,19.2493,19.2493,19.2493,19.2493,2050.0
2015-09-23 12:30:00,24.35,24.39,24.35,24.38,938.0,19.2177,19.2493,19.2177,19.2414,938.0
2015-09-23 13:00:00,24.41,24.42,24.4,24.4,2732.0,19.2651,19.273,19.2572,19.2572,2732.0
2015-09-23 13:30:00,24.4,24.4,24.4,24.4,0.0,19.2572,19.2572,19.2572,19.2572,0.0
2015-09-23 14:00:00,24.47,24.5,24.44,24.44,884.0,19.3124,19.3361,19.2887,19.2887,884.0
2015-09-23 14:30:00,24.44,24.44,24.42,24.42,1575.0,19.2887,19.2887,19.273,19.273,1575.0
2015-09-23 15:00:00,24.43,24.44,24.4,24.43,18164.0,19.2809,19.2887,19.2572,19.2809,18164.0
2015-09-23 15:30:00,24.41,24.45,24.41,24.45,11376.0,19.2651,19.2966,19.2651,19.2966,11376.0
2015-09-24 09:30:00,24.33,24.33,24.17,24.18,12396.0,19.2019,19.2019,19.0757,19.0835,12396.0
2015-09-24 10:00:00,24.18,24.18,24.18,24.18,0.0,19.0835,19.0835,19.0835,19.0835,0.0
2015-09-24 10:30:00,24.17,24.17,24.16,24.17,200.0,19.0757,19.0757,19.0678,19.0757,200.0
2015-09-24 11:00:00,24.13,24.16,24.13,24.15,807.0,19.0441,19.0678,19.0441,19.0599,807.0
2015-09-24 11:30:00,24.22,24.23,24.15,24.23,3711.0,19.1151,19.123,19.0599,19.123,3711.0
2015-09-24 12:00:00,24.21,24.23,24.21,24.22,1714.0,19.1072,19.123,19.1072,19.1151,1714.0
2015-09-24 12:30:00,24.29,24.29,24.21,24.21,2645.0,19.1704,19.1704,19.1072,19.1072,2645.0
2015-09-24 13:00:00,24.19,24.19,24.18,24.19,1187.0,19.0914,19.0914,19.0835,19.0914,1187.0
2015-09-24 13:30:00,24.18,24.27,24.17,24.26,1055.0,19.0835,19.1546,19.0757,19.1467,1055.0
2015-09-24 14:00:00,24.25,24.31,24.25,24.31,6961.0,19.1388,19.1861,19.1388,19.1861,6961.0
2015-09-24 14:30:00,24.29,24.46,24.28,24.45,60650.0,19.1704,19.3045,19.1625,19.2966,60650.0
2015-09-24 15:00:00,24.41,24.41,24.34,24.39,3095.0,19.2651,19.2651,19.2098,19.2493,3095.0
2015-09-24 15:30:00,24.41,24.42,24.37,24.37,4078.0,19.2651,19.273,19.2335,19.2335,4078.0
2015-09-25 09:30:00,24.34,24.4,24.34,24.4,1334.0,19.3389,19.3866,19.3389,19.3866,1334.0
2015-09-25 10:00:00,24.38,24.39,24.35,24.35,2290.0,19.3707,19.3786,19.3468,19.3468,2290.0
2015-09-25 10:30:00,24.37,24.42,24.35,24.42,999.0,19.3627,19.4025,19.3468,19.4025,999.0
2015-09-25 11:00:00,24.43,24.43,24.4,24.43,3676.0,19.4104,19.4104,19.3866,19.4104,3676.0
2015-09-25 11:30:00,24.36,24.37,24.36,24.36,1885.0,19.3548,19.3627,19.3548,19.3548,1885.0
2015-09-25 12:00:00,24.38,24.39,24.38,24.39,2250.0,19.3707,19.3786,19.3707,19.3786,2250.0
2015-09-25 12:30:00,24.42,24.43,24.41,24.42,678.0,19.4025,19.4104,19.3945,19.4025,678.0
2015-09-25 13:00:00,24.45,24.46,24.45,24.46,4346.0,19.4263,19.4342,19.4263,19.4342,4346.0
2015-09-25 13:30:00,24.44,24.44,24.43,24.44,428.0,19.4183,19.4183,19.4104,19.4183,428.0
2015-09-25 14:00:00,24.45,24.48,24.32,24.32,2478.0,19.4263,19.4501,19.323,19.323,2478.0
2015-09-25 14:30:00,24.3,24.3,24.23,24.25,1462.0,19.3071,19.3071,19.2515,19.2674,1462.0
2015-09-25 15:00:00,24.21,24.22,24.21,24.21,10964.0,19.2356,19.2436,19.2356,19.2356,10964.0
2015-09-25 15:30:00,24.23,24.26,24.22,24.25,1634.0,19.2515,19.2753,19.2436,19.2674,1634.0
2015-09-28 09:30:00,24.19,24.19,24.15,24.15,1800.0,19.2197,19.2197,19.1879,19.1879,1800.0
2015-09-28 10:00:00,24.05,24.06,24.0,24.04,7987.0,19.1085,19.1164,19.0688,19.1005,7987.0
2015-09-28 10:30:00,24.05,24.05,24.01,24.03,4375.0,19.1085,19.1085,19.0767,19.0926,4375.0
2015-09-28 11:00:00,24.04,24.04,24.0,24.01,5380.0,19.1005,19.1005,19.0688,19.0767,5380.0
2015-09-28 11:30:00,23.97,23.97,23.97,23.97,2600.0,19.0449,19.0449,19.0449,19.0449,2600.0
2015-09-28 12:00:00,23.95,23.95,23.92,23.94,5291.0,19.029,19.029,19.0052,19.0211,5291.0
2015-09-28 12:30:00,23.94,23.94,23.89,23.9,860.0,19.0211,19.0211,18.9814,18.9893,860.0
2015-09-28 13:00:00,23.95,23.95,23.86,23.88,10005.0,19.029,19.029,18.9575,18.9734,10005.0
2015-09-28 13:30:00,23.91,23.93,23.89,23.89,12989.0,18.9972,19.0131,18.9814,18.9814,12989.0
2015-09-28 14:00:00,23.86,23.86,23.8,23.85,12560.0,18.9575,18.9575,18.9098,18.9496,12560.0
2015-09-28 14:30:00,23.86,23.88,23.81,23.82,5543.0,18.9575,18.9734,18.9178,18.9257,5543.0
2015-09-28 15:00:00,23.81,23.82,23.75,23.82,25369.0,18.9178,18.9257,18.8701,18.9257,25369.0
2015-09-28 15:30:00,23.82,23.87,23.79,23.8,16900.0,18.9257,18.9655,18.9019,18.9098,16900.0
2015-09-29 09:30:00,23.79,23.88,23.74,23.88,13945.0,18.9019,18.9734,18.8622,18.9734,13945.0
2015-09-29 10:00:00,23.91,23.99,23.86,23.99,9004.0,18.9972,19.0608,18.9575,19.0608,9004.0
2015-09-29 10:30:00,23.99,23.99,23.89,23.92,14629.0,19.0608,19.0608,18.9814,19.0052,14629.0
2015-09-29 11:00:00,23.92,23.92,23.85,23.88,8000.0,19.0052,19.0052,18.9496,18.9734,8000.0
2015-09-29 11:30:00,23.87,23.89,23.85,23.87,9686.0,18.9655,18.9814,18.9496,18.9655,9686.0
2015-09-29 12:00:00,23.87,23.87,23.82,23.82,4050.0,18.9655,18.9655,18.9257,18.9257,4050.0
2015-09-29 12:30:00,23.81,23.81,23.81,23.81,476.0,18.9178,18.9178,18.9178,18.9178,476.0
2015-09-29 13:00:00,23.84,23.89,23.84,23.89,1919.0,18.9416,18.9814,18.9416,18.9814,1919.0
2015-09-29 13:30:00,23.93,23.93,23.9,23.92,3525.0,19.0131,19.0131,18.9893,19.0052,3525.0
2015-09-29 14:00:00,23.86,23.87,23.86,23.86,13200.0,18.9575,18.9655,18.9575,18.9575,13200.0
2015-09-29 14:30:00,23.83,23.84,23.82,23.82,2086.0,18.9337,18.9416,18.9257,18.9257,2086.0
2015-09-29 15:00:00,23.8,23.8,23.77,23.77,801.0,18.9098,18.9098,18.886,18.886,801.0
2015-09-29 15:30:00,23.82,23.92,23.81,23.92,3403.0,18.9257,19.0052,18.9178,19.0052,3403.0
2015-09-30 09:30:00,24.12,24.25,24.08,24.14,52831.0,19.1641,19.2674,19.1323,19.18,52831.0
2015-09-30 10:00:00,24.21,24.26,24.2,24.24,5499.0,19.2356,19.2753,19.2277,19.2594,5499.0
2015-09-30 10:30:00,24.22,24.26,24.17,24.18,9117.0,19.2436,19.2753,19.2038,19.2118,9117.0
2015-09-30 11:00:00,24.22,24.22,24.15,24.18,11916.0,19.2436,19.2436,19.1879,19.2118,11916.0
2015-09-30 11:30:00,24.2,24.2,24.13,24.14,9500.0,19.2277,19.2277,19.172,19.18,9500.0
2015-09-30 12:00:00,24.15,24.15,24.11,24.13,1796.0,19.1879,19.1879,19.1562,19.172,1796.0
2015-09-30 12:30:00,24.12,24.15,24.02,24.09,6799.0,19.1641,19.1879,19.0846,19.1403,6799.0
2015-09-30 13:00:00,24.1,24.15,24.07,24.13,3999.0,19.1482,19.1879,19.1244,19.172,3999.0
2015-09-30 13:30:00,24.1,24.22,24.08,24.22,15009.0,19.1482,19.2436,19.1323,19.2436,15009.0
2015-09-30 14:00:00,24.21,24.21,24.15,24.18,5203.0,19.2356,19.2356,19.1879,19.2118,5203.0
2015-09-30 14:30:00,24.15,24.23,24.13,24.23,4685.0,19.1879,19.2515,19.172,19.2515,4685.0
2015-09-30 15:00:00,24.22,24.25,24.18,24.2,1509.0,19.2436,19.2674,19.2118,19.2277,1509.0
2015-09-30 15:30:00,24.25,24.27,24.24,24.25,7239.0,19.2674,19.2833,19.2594,19.2674,7239.0
2015-10-01 09:30:00,24.3,24.3,24.23,24.26,1561.0,19.3071,19.3071,19.2515,19.2753,1561.0
2015-10-01 10:00:00,24.21,24.26,24.21,24.26,5659.0,19.2356,19.2753,19.2356,19.2753,5659.0
2015-10-01 10:30:00,24.24,24.25,24.17,24.18,974.0,19.2594,19.2674,19.2038,19.2118,974.0
2015-10-01 11:00:00,24.15,24.16,24.15,24.15,180.0,19.1879,19.1959,19.1879,19.1879,180.0
2015-10-01 11:30:00,24.15,24.15,24.12,24.13,2400.0,19.1879,19.1879,19.1641,19.172,2400.0
2015-10-01 12:00:00,24.03,24.04,24.02,24.04,1222.0,19.0926,19.1005,19.0846,19.1005,1222.0
2015-10-01 12:30:00,24.05,24.06,24.05,24.05,1615.0,19.1085,19.1164,19.1085,19.1085,1615.0
2015-10-01 13:00:00,24.05,24.06,24.03,24.03,10308.0,19.1085,19.1164,19.0926,19.0926,10308.0
2015-10-01 13:30:00,24.09,24.09,24.08,24.09,400.0,19.1403,19.1403,19.1323,19.1403,400.0
2015-10-01 14:00:00,24.14,24.19,24.14,24.14,3320.0,19.18,19.2197,19.18,19.18,3320.0
2015-10-01 14:30:00,24.18,24.19,24.18,24.18,514.0,19.2118,19.2197,19.2118,19.2118,514.0
2015-10-01 15:00:00,24.23,24.23,24.2,24.21,600.0,19.2515,19.2515,19.2277,19.2356,600.0
2015-10-01 15:30:00,24.21,24.24,24.15,24.23,4645.0,19.2356,19.2594,19.1879,19.2515,4645.0
2015-10-02 09:30:00,24.0,24.07,23.98,24.04,7512.0,19.0688,19.1244,19.0529,19.1005,7512.0
2015-10-02 10:00:00,24.04,24.06,24.02,24.05,7810.0,19.1005,19.1164,19.0846,19.1085,7810.0
2015-10-02 10:30:00,24.09,24.14,24.09,24.14,4600.0,19.1403,19.18,19.1403,19.18,4600.0
2015-10-02 11:00:00,24.2,24.2,24.15,24.15,49544.0,19.2277,19.2277,19.1879,19.1879,49544.0
2015-10-02 11:30:00,24.2,24.22,24.14,24.21,38062.0,19.2277,19.2436,19.18,19.2356,38062.0
2015-10-02 12:00:00,24.25,24.3,24.24,24.3,8932.0,19.2674,19.3071,19.2594,19.3071,8932.0
2015-10-02 12:30:00,24.3,24.39,24.3,24.39,23417.0,19.3071,19.3786,19.3071,19.3786,23417.0
2015-10-02 13:00:00,24.41,24.42,24.41,24.41,250.0,19.3945,19.4025,19.3945,19.3945,250.0
2015-10-02 13:30:00,24.41,24.42,24.37,24.39,2526.0,19.3945,19.4025,19.3627,19.3786,2526.0
2015-10-02 14:00:00,24.42,24.44,24.39,24.44,1225.0,19.4025,19.4183,19.3786,19.4183,1225.0
2015-10-02 14:30:00,24.43,24.45,24.4,24.41,1445.0,19.4104,19.4263,19.3866,19.3945,1445.0
2015-10-02 15:00:00,24.44,24.55,24.44,24.55,2267.0,19.4183,19.5057,19.4183,19.5057,2267.0
2015-10-02 15:30:00,24.55,24.63,24.55,24.63,1154.0,19.5057,19.5693,19.5057,19.5693,1154.0
2015-10-05 09:30:00,24.82,24.98,24.82,24.98,8322.0,19.7203,19.8474,19.7203,19.8474,8322.0
2015-10-05 10:00:00,24.98,24.99,24.96,24.96,7362.0,19.8474,19.8553,19.8315,19.8315,7362.0
2015-10-05 10:30:00,24.97,24.97,24.93,24.93,2675.0,19.8395,19.8395,19.8077,19.8077,2675.0
2015-10-05 11:00:00,25.0,25.0,24.99,25.0,545.0,19.8633,19.8633,19.8553,19.8633,545.0
2015-10-05 11:30:00,24.98,24.99,24.97,24.97,8208.0,19.8474,19.8553,19.8395,19.8395,8208.0
2015-10-05 12:00:00,25.0,25.01,24.99,24.99,9690.0,19.8633,19.8712,19.8553,19.8553,9690.0
2015-10-05 12:30:00,25.06,25.06,25.05,25.06,250.0,19.911,19.911,19.903,19.911,250.0
2015-10-05 13:00:00,25.02,25.08,25.02,25.08,1000.0,19.8792,19.9268,19.8792,19.9268,1000.0
2015-10-05 13:30:00,25.06,25.08,25.05,25.06,1594.0,19.911,19.9268,19.903,19.911,1594.0
2015-10-05 14:00:00,25.06,25.06,25.06,25.06,0.0,19.911,19.911,19.911,19.911,0.0
2015-10-05 14:30:00,25.09,25.14,25.09,25.12,1380.0,19.9348,19.9745,19.9348,19.9586,1380.0
2015-10-05 15:00:00,25.09,25.15,25.07,25.07,36518.0,19.9348,19.9825,19.9189,19.9189,36518.0
2015-10-05 15:30:00,25.1,25.11,25.1,25.1,1225.0,19.9427,19.9507,19.9427,19.9427,1225.0
2015-10-06 09:30:00,25.2,25.2,25.16,25.18,10320.0,20.0222,20.0222,19.9904,20.0063,10320.0
2015-10-06 10:00:00,25.13,25.13,25.08,25.09,1164.0,19.9666,19.9666,19.9268,19.9348,1164.0
2015-10-06 10:30:00,25.02,25.02,25.02,25.02,105.0,19.8792,19.8792,19.8792,19.8792,105.0
2015-10-06 11:00:00,25.06,25.15,25.05,25.13,3108.0,19.911,19.9825,19.903,19.9666,3108.0
2015-10-06 11:30:00,25.03,25.04,25.01,25.01,645.0,19.8871,19.8951,19.8712,19.8712,645.0
2015-10-06 12:00:00,25.03,25.03,25.02,25.03,100.0,19.8871,19.8871,19.8792,19.8871,100.0
2015-10-06 12:30:00,25.0,25.0,24.99,25.0,5549.0,19.8633,19.8633,19.8553,19.8633,5549.0
2015-10-06 13:00:00,25.0,25.07,24.99,25.06,2900.0,19.8633,19.9189,19.8553,19.911,2900.0
2015-10-06 13:30:00,25.01,25.02,25.01,25.02,1663.0,19.8712,19.8792,19.8712,19.8792,1663.0
2015-10-06 14:00:00,25.1,25.1,25.07,25.07,360.0,19.9427,19.9427,19.9189,19.9189,360.0
2015-10-06 14:30:00,25.09,25.1,25.05,25.06,2437.0,19.9348,19.9427,19.903,19.911,2437.0
2015-10-06 15:00:00,25.03,25.08,25.03,25.07,9981.0,19.8871,19.9268,19.8871,19.9189,9981.0
2015-10-06 15:30:00,25.09,25.09,25.05,25.07,21432.0,19.9348,19.9348,19.903,19.9189,21432.0
2015-10-07 09:30:00,25.13,25.17,25.13,25.17,1295.0,19.9666,19.9984,19.9666,19.9984,1295.0
2015-10-07 10:00:00,25.25,25.29,25.23,25.28,3037.0,20.0619,20.0937,20.046,20.0858,3037.0
2015-10-07 10:30:00,25.21,25.21,25.15,25.16,2359.0,20.0301,20.0301,19.9825,19.9904,2359.0
2015-10-07 11:00:00,25.12,25.12,25.05,25.05,4101.0,19.9586,19.9586,19.903,19.903,4101.0
2015-10-07 11:30:00,25.05,25.12,25.05,25.09,680.0,19.903,19.9586,19.903,19.9348,680.0
2015-10-07 12:00:00,25.12,25.12,25.09,25.09,912.0,19.9586,19.9586,19.9348,19.9348,912.0
2015-10-07 12:30:00,25.09,25.09,25.09,25.09,0.0,19.9348,19.9348,19.9348,19.9348,0.0
2015-10-07 13:00:00,25.1,25.17,25.1,25.17,5787.0,19.9427,19.9984,19.9427,19.9984,5787.0
2015-10-07 13:30:00,25.16,25.21,25.16,25.19,5650.0,19.9904,20.0301,19.9904,20.0142,5650.0
2015-10-07 14:00:00,25.19,25.22,25.19,25.21,2670.0,20.0142,20.0381,20.0142,20.0301,2670.0
2015-10-07 14:30:00,25.2,25.2,25.15,25.17,3375.0,20.0222,20.0222,19.9825,19.9984,3375.0
2015-10-07 15:00:00,25.18,25.22,25.15,25.15,2181.0,20.0063,20.0381,19.9825,19.9825,2181.0
2015-10-07 15:30:00,25.16,25.24,25.15,25.23,10520.0,19.9904,20.054,19.9825,20.046,10520.0
2015-10-08 09:30:00,25.17,25.24,25.16,25.23,5686.0,19.9984,20.054,19.9904,20.046,5686.0
2015-10-08 10:00:00,25.28,25.28,25.27,25.28,106.0,20.0858,20.0858,20.0778,20.0858,106.0
2015-10-08 10:30:00,25.27,25.29,25.27,25.29,7458.0,20.0778,20.0937,20.0778,20.0937,7458.0
2015-10-08 11:00:00,25.3,25.31,25.27,25.31,3521.0,20.1016,20.1096,20.0778,20.1096,3521.0
2015-10-08 11:30:00,25.33,25.33,25.31,25.33,7066.0,20.1255,20.1255,20.1096,20.1255,7066.0
2015-10-08 12:00:00,25.35,25.36,25.34,25.34,7312.0,20.1414,20.1493,20.1334,20.1334,7312.0
2015-10-08 12:30:00,25.32,25.37,25.3,25.3,3526.0,20.1175,20.1573,20.1016,20.1016,3526.0
2015-10-08 13:00:00,25.3,25.3,25.29,25.3,1526.0,20.1016,20.1016,20.0937,20.1016,1526.0
2015-10-08 13:30:00,25.33,25.36,25.31,25.35,5434.0,20.1255,20.1493,20.1096,20.1414,5434.0
2015-10-08 14:00:00,25.4,25.41,25.36,25.41,12672.0,20.1811,20.189,20.1493,20.189,12672.0
2015-10-08 14:30:00,25.44,25.5,25.43,25.5,3455.0,20.2129,20.2606,20.2049,20.2606,3455.0
2015-10-08 15:00:00,25.49,25.58,25.48,25.53,6965.0,20.2526,20.3241,20.2447,20.2844,6965.0
2015-10-08 15:30:00,25.52,25.55,25.52,25.55,1145.0,20.2764,20.3003,20.2764,20.3003,1145.0
2015-10-09 09:30:00,25.58,25.61,25.57,25.6,19255.0,20.3241,20.348,20.3162,20.34,19255.0
2015-10-09 10:00:00,25.6,25.6,25.51,25.55,3681.0,20.34,20.34,20.2685,20.3003,3681.0
2015-10-09 10:30:00,25.57,25.6,25.57,25.6,6148.0,20.3162,20.34,20.3162,20.34,6148.0
2015-10-09 11:00:00,25.6,25.6,25.59,25.6,10365.0,20.34,20.34,20.3321,20.34,10365.0
2015-10-09 11:30:00,25.59,25.59,25.56,25.58,2354.0,20.3321,20.3321,20.3082,20.3241,2354.0
2015-10-09 12:00:00,25.56,25.56,25.53,25.53,955.0,20.3082,20.3082,20.2844,20.2844,955.0
2015-10-09 12:30:00,25.53,25.53,25.52,25.53,2750.0,20.2844,20.2844,20.2764,20.2844,2750.0
2015-10-09 13:00:00,25.52,25.52,25.49,25.5,2040.0,20.2764,20.2764,20.2526,20.2606,2040.0
2015-10-09 13:30:00,25.49,25.53,25.49,25.53,2173.0,20.2526,20.2844,20.2526,20.2844,2173.0
2015-10-09 14:00:00,25.52,25.52,25.5,25.51,7833.0,20.2764,20.2764,20.2606,20.2685,7833.0
2015-10-09 14:30:00,25.53,25.54,25.51,25.52,4501.0,20.2844,20.2923,20.2685,20.2764,4501.0
2015-10-09 15:00:00,25.54,25.54,25.53,25.54,1100.0,20.2923,20.2923,20.2844,20.2923,1100.0
2015-10-09 15:30:00,25.54,25.58,25.52,25.56,4154.0,20.2923,20.3241,20.2764,20.3082,4154.0
2015-10-12 09:30:00,25.52,25.52,25.52,25.52,1562.0,20.2764,20.2764,20.2764,20.2764,1562.0
2015-10-12 10:00:00,25.56,25.56,25.53,25.56,2940.0,20.3082,20.3082,20.2844,20.3082,2940.0
2015-10-12 10:30:00,25.54,25.55,25.52,25.54,3300.0,20.2923,20.3003,20.2764,20.2923,3300.0
2015-10-12 11:00:00,25.56,25.57,25.56,25.57,1700.0,20.3082,20.3162,20.3082,20.3162,1700.0
2015-10-12 11:30:00,25.57,25.57,25.57,25.57,0.0,20.3162,20.3162,20.3162,20.3162,0.0
2015-10-12 12:00:00,25.56,25.57,25.56,25.57,800.0,20.3082,20.3162,20.3082,20.3162,800.0
2015-10-12 12:30:00,25.57,25.57,25.57,25.57,0.0,20.3162,20.3162,20.3162,20.3162,0.0
2015-10-12 13:00:00,25.56,25.57,25.54,25.55,5705.0,20.3082,20.3162,20.2923,20.3003,5705.0
2015-10-12 13:30:00,25.55,25.55,25.55,25.55,0.0,20.3003,20.3003,20.3003,20.3003,0.0
2015-10-12 14:00:00,25.52,25.55,25.52,25.55,1576.0,20.2764,20.3003,20.2764,20.3003,1576.0
2015-10-12 14:30:00,25.52,25.55,25.52,25.55,741.0,20.2764,20.3003,20.2764,20.3003,741.0
2015-10-12 15:00:00,25.54,25.56,25.53,25.53,2881.0,20.2923,20.3082,20.2844,20.2844,2881.0
2015-10-12 15:30:00,25.57,25.57,25.56,25.57,691.0,20.3162,20.3162,20.3082,20.3162,691.0
2015-10-13 09:30:00,25.45,25.49,25.45,25.49,1378.0,20.2208,20.2526,20.2208,20.2526,1378.0
2015-10-13 10:00:00,25.5,25.51,25.5,25.5,893.0,20.2606,20.2685,20.2606,20.2606,893.0
2015-10-13 10:30:00,25.53,25.54,25.53,25.53,596.0,20.2844,20.2923,20.2844,20.2844,596.0
2015-10-13 11:00:00,25.53,25.53,25.53,25.53,0.0,20.2844,20.2844,20.2844,20.2844,0.0
2015-10-13 11:30:00,25.53,25.53,25.53,25.53,0.0,20.2844,20.2844,20.2844,20.2844,0.0
2015-10-13 12:00:00,25.53,25.54,25.53,25.54,200.0,20.2844,20.2923,20.2844,20.2923,200.0
2015-10-13 12:30:00,25.5,25.5,25.5,25.5,500.0,20.2606,20.2606,20.2606,20.2606,500.0
2015-10-13 13:00:00,25.48,25.48,25.46,25.46,2351.0,20.2447,20.2447,20.2288,20.2288,2351.0
2015-10-13 13:30:00,25.46,25.46,25.46,25.46,0.0,20.2288,20.2288,20.2288,20.2288,0.0
2015-10-13 14:00:00,25.45,25.48,25.44,25.48,1025.0,20.2208,20.2447,20.2129,20.2447,1025.0
2015-10-13 14:30:00,25.44,25.45,25.43,25.44,1281.0,20.2129,20.2208,20.2049,20.2129,1281.0
2015-10-13 15:00:00,25.42,25.44,25.38,25.38,16857.0,20.197,20.2129,20.1652,20.1652,16857.0
2015-10-13 15:30:00,25.41,25.42,25.35,25.37,12495.0,20.189,20.197,20.1414,20.1573,12495.0
2015-10-14 09:30:00,25.35,25.41,25.35,25.4,1425.0,20.1414,20.189,20.1414,20.1811,1425.0
2015-10-14 10:00:00,25.43,25.46,25.4,25.4,4381.0,20.2049,20.2288,20.1811,20.1811,4381.0
2015-10-14 10:30:00,25.37,25.37,25.34,25.35,2600.0,20.1573,20.1573,20.1334,20.1414,2600.0
2015-10-14 11:00:00,25.31,25.31,25.29,25.3,560.0,20.1096,20.1096,20.0937,20.1016,560.0
2015-10-14 11:30:00,25.28,25.32,25.25,25.32,1515.0,20.0858,20.1175,20.0619,20.1175,1515.0
2015-10-14 12:00:00,25.32,25.32,25.32,25.32,0.0,20.1175,20.1175,20.1175,20.1175,0.0
2015-10-14 12:30:00,25.34,25.35,25.32,25.33,31778.0,20.1334,20.1414,20.1175,20.1255,31778.0
2015-10-14 13:00:00,25.36,25.37,25.34,25.35,1945.0,20.1493,20.1573,20.1334,20.1414,1945.0
2015-10-14 13:30:00,25.31,25.35,25.31,25.34,2777.0,20.1096,20.1414,20.1096,20.1334,2777.0
2015-10-14 14:00:00,25.34,25.34,25.34,25.34,0.0,20.1334,20.1334,20.1334,20.1334,0.0
2015-10-14 14:30:00,25.25,25.27,25.19,25.23,33697.0,20.0619,20.0778,20.0142,20.046,33697.0
2015-10-14 15:00:00,25.27,25.28,25.23,25.24,2203.0,20.0778,20.0858,20.046,20.054,2203.0
2015-10-14 15:30:00,25.24,25.24,25.24,25.24,0.0,20.054,20.054,20.054,20.054,0.0
2015-10-15 09:30:00,25.31,25.36,25.27,25.29,5764.0,20.1096,20.1493,20.0778,20.0937,5764.0
2015-10-15 10:00:00,25.31,25.32,25.31,25.31,100.0,20.1096,20.1175,20.1096,20.1096,100.0
2015-10-15 10:30:00,25.31,25.31,25.31,25.31,0.0,20.1096,20.1096,20.1096,20.1096,0.0
2015-10-15 11:00:00,25.37,25.37,25.33,25.34,1309.0,20.1573,20.1573,20.1255,20.1334,1309.0
2015-10-15 11:30:00,25.32,25.32,25.3,25.3,700.0,20.1175,20.1175,20.1016,20.1016,700.0
2015-10-15 12:00:00,25.27,25.32,25.27,25.32,3497.0,20.0778,20.1175,20.0778,20.1175,3497.0
2015-10-15 12:30:00,25.32,25.32,25.32,25.32,1000.0,20.1175,20.1175,20.1175,20.1175,1000.0
2015-10-15 13:00:00,25.39,25.41,25.38,25.4,4238.0,20.1732,20.189,20.1652,20.1811,4238.0
2015-10-15 13:30:00,25.4,25.41,25.4,25.41,315.0,20.1811,20.189,20.1811,20.189,315.0
2015-10-15 14:00:00,25.44,25.44,25.42,25.42,1539.0,20.2129,20.2129,20.197,20.197,1539.0
2015-10-15 14:30:00,25.45,25.45,25.44,25.45,1224.0,20.2208,20.2208,20.2129,20.2208,1224.0
2015-10-15 15:00:00,25.5,25.55,25.49,25.53,4495.0,20.2606,20.3003,20.2526,20.2844,4495.0
2015-10-15 15:30:00,25.53,25.53,25.5,25.52,2432.0,20.2844,20.2844,20.2606,20.2764,2432.0
2015-10-16 09:30:00,25.59,25.65,25.59,25.59,2240.0,20.3321,20.3797,20.3321,20.3321,2240.0
2015-10-16 10:00:00,25.59,25.59,25.54,25.56,6763.0,20.3321,20.3321,20.2923,20.3082,6763.0
2015-10-16 10:30:00,25.55,25.58,25.54,25.57,1117.0,20.3003,20.3241,20.2923,20.3162,1117.0
2015-10-16 11:00:00,25.57,25.6,25.57,25.57,1126.0,20.3162,20.34,20.3162,20.3162,1126.0
2015-10-16 11:30:00,25.57,25.63,25.57,25.63,1811.0,20.3162,20.3638,20.3162,20.3638,1811.0
2015-10-16 12:00:00,25.62,25.62,25.56,25.56,761.0,20.3559,20.3559,20.3082,20.3082,761.0
2015-10-16 12:30:00,25.56,25.56,25.56,25.56,0.0,20.3082,20.3082,20.3082,20.3082,0.0
2015-10-16 13:00:00,25.6,25.6,25.58,25.58,2791.0,20.34,20.34,20.3241,20.3241,2791.0
2015-10-16 13:30:00,25.59,25.59,25.54,25.54,723.0,20.3321,20.3321,20.2923,20.2923,723.0
2015-10-16 14:00:00,25.58,25.58,25.55,25.55,584.0,20.3241,20.3241,20.3003,20.3003,584.0
2015-10-16 14:30:00,25.61,25.61,25.6,25.61,200.0,20.348,20.348,20.34,20.348,200.0
2015-10-16 15:00:00,25.61,25.63,25.59,25.62,2961.0,20.348,20.3638,20.3321,20.3559,2961.0
2015-10-16 15:30:00,25.62,25.65,25.62,25.65,613.0,20.3559,20.3797,20.3559,20.3797,613.0
2015-10-19 09:30:00,25.64,25.64,25.54,25.56,1678.0,20.3718,20.3718,20.2923,20.3082,1678.0
2015-10-19 10:00:00,25.6,25.61,25.56,25.56,3637.0,20.34,20.348,20.3082,20.3082,3637.0
2015-10-19 10:30:00,25.54,25.6,25.54,25.57,1202.0,20.2923,20.34,20.2923,20.3162,1202.0
2015-10-19 11:00:00,25.57,25.57,25.57,25.57,0.0,20.3162,20.3162,20.3162,20.3162,0.0
2015-10-19 11:30:00,25.61,25.61,25.6,25.61,353.0,20.348,20.348,20.34,20.348,353.0
2015-10-19 12:00:00,25.61,25.61,25.57,25.58,550.0,20.348,20.348,20.3162,20.3241,550.0
2015-10-19 12:30:00,25.6,25.6,25.59,25.6,1648.0,20.34,20.34,20.3321,20.34,1648.0
2015-10-19 13:00:00,25.61,25.61,25.56,25.57,2935.0,20.348,20.348,20.3082,20.3162,2935.0
2015-10-19 13:30:00,25.55,25.56,25.55,25.55,775.0,20.3003,20.3082,20.3003,20.3003,775.0
2015-10-19 14:00:00,25.55,25.55,25.54,25.55,894.0,20.3003,20.3003,20.2923,20.3003,894.0
2015-10-19 14:30:00,25.58,25.58,25.57,25.58,175.0,20.3241,20.3241,20.3162,20.3241,175.0
2015-10-19 15:00:00,25.58,25.61,25.57,25.61,2746.0,20.3241,20.348,20.3162,20.348,2746.0
2015-10-19 15:30:00,25.62,25.62,25.58,25.61,2573.0,20.3559,20.3559,20.3241,20.348,2573.0
2015-10-20 09:30:00,25.53,25.53,25.52,25.53,901.0,20.2844,20.2844,20.2764,20.2844,901.0
2015-10-20 10:00:00,25.57,25.61,25.57,25.6,3282.0,20.3162,20.348,20.3162,20.34,3282.0
2015-10-20 10:30:00,25.6,25.6,25.6,25.6,0.0,20.34,20.34,20.34,20.34,0.0
2015-10-20 11:00:00,25.62,25.64,25.61,25.64,262.0,20.3559,20.3718,20.348,20.3718,262.0
2015-10-20 11:30:00,25.61,25.63,25.58,25.61,2657.0,20.348,20.3638,20.3241,20.348,2657.0
2015-10-20 12:00:00,25.63,25.63,25.6,25.62,4852.0,20.3638,20.3638,20.34,20.3559,4852.0
2015-10-20 12:30:00,25.6,25.61,25.59,25.61,3656.0,20.34,20.348,20.3321,20.348,3656.0
2015-10-20 13:00:00,25.61,25.61,25.6,25.61,2000.0,20.348,20.348,20.34,20.348,2000.0
2015-10-20 13:30:00,25.58,25.59,25.56,25.57,2765.0,20.3241,20.3321,20.3082,20.3162,2765.0
2015-10-20 14:00:00,25.58,25.6,25.57,25.6,2979.0,20.3241,20.34,20.3162,20.34,2979.0
2015-10-20 14:30:00,25.62,25.62,25.59,25.59,1651.0,20.3559,20.3559,20.3321,20.3321,1651.0
2015-10-20 15:00:00,25.63,25.63,25.6,25.63,2908.0,20.3638,20.3638,20.34,20.3638,2908.0
2015-10-20 15:30:00,25.61,25.63,25.59,25.61,2760.0,20.348,20.3638,20.3321,20.348,2760.0
2015-10-21 09:30:00,25.63,25.73,25.63,25.69,20678.0,20.3638,20.4433,20.3638,20.4115,20678.0
2015-10-21 10:00:00,25.68,25.68,25.63,25.63,4727.0,20.4036,20.4036,20.3638,20.3638,4727.0
2015-10-21 10:30:00,25.65,25.66,25.65,25.65,5802.0,20.3797,20.3877,20.3797,20.3797,5802.0
2015-10-21 11:00:00,25.65,25.66,25.62,25.63,1286.0,20.3797,20.3877,20.3559,20.3638,1286.0
2015-10-21 11:30:00,25.7,25.71,25.68,25.68,6568.0,20.4195,20.4274,20.4036,20.4036,6568.0
2015-10-21 12:00:00,25.72,25.72,25.7,25.72,3858.0,20.4353,20.4353,20.4195,20.4353,3858.0
2015-10-21 12:30:00,25.73,25.74,25.72,25.72,4137.0,20.4433,20.4512,20.4353,20.4353,4137.0
2015-10-21 13:00:00,25.7,25.7,25.6,25.6,1144.0,20.4195,20.4195,20.34,20.34,1144.0
2015-10-21 13:30:00,25.59,25.62,25.59,25.61,2235.0,20.3321,20.3559,20.3321,20.348,2235.0
2015-10-21 14:00:00,25.58,25.61,25.57,25.57,6898.0,20.3241,20.348,20.3162,20.3162,6898.0
2015-10-21 14:30:00,25.6,25.66,25.6,25.65,6605.0,20.34,20.3877,20.34,20.3797,6605.0
2015-10-21 15:00:00,25.65,25.65,25.58,25.58,1387.0,20.3797,20.3797,20.3241,20.3241,1387.0
2015-10-21 15:30:00,25.57,25.57,25.52,25.53,3429.0,20.3162,20.3162,20.2764,20.2844,3429.0
2015-10-22 09:30:00,25.62,25.82,25.62,25.82,3671.0,20.3559,20.5148,20.3559,20.5148,3671.0
2015-10-22 10:00:00,25.89,25.89,25.88,25.88,664.0,20.5704,20.5704,20.5625,20.5625,664.0
2015-10-22 10:30:00,25.89,25.9,25.88,25.89,7333.0,20.5704,20.5784,20.5625,20.5704,7333.0
2015-10-22 11:00:00,25.92,25.96,25.92,25.95,5185.0,20.5943,20.626,20.5943,20.6181,5185.0
2015-10-22 11:30:00,25.95,26.01,25.95,26.0,1168.0,20.6181,20.6658,20.6181,20.6578,1168.0
2015-10-22 12:00:00,26.01,26.05,25.99,26.04,4427.0,20.6658,20.6975,20.6499,20.6896,4427.0
2015-10-22 12:30:00,26.05,26.09,26.05,26.08,5402.0,20.6975,20.7293,20.6975,20.7214,5402.0
2015-10-22 13:00:00,26.07,26.1,26.06,26.06,3550.0,20.7134,20.7373,20.7055,20.7055,3550.0
2015-10-22 13:30:00,26.07,26.08,26.03,26.03,3500.0,20.7134,20.7214,20.6817,20.6817,3500.0
2015-10-22 14:00:00,26.0,26.0,25.96,25.96,325.0,20.6578,20.6578,20.626,20.626,325.0
2015-10-22 14:30:00,26.0,26.07,26.0,26.07,6358.0,20.6578,20.7134,20.6578,20.7134,6358.0
2015-10-22 15:00:00,26.06,26.06,25.96,25.99,2707.0,20.7055,20.7055,20.626,20.6499,2707.0
2015-10-22 15:30:00,26.04,26.04,25.98,26.02,2171.0,20.6896,20.6896,20.6419,20.6737,2171.0
2015-10-23 09:30:00,26.23,26.25,26.11,26.24,9028.0,20.8406,20.8565,20.7452,20.8485,9028.0
2015-10-23 10:00:00,26.17,26.18,26.15,26.17,1550.0,20.7929,20.8008,20.777,20.7929,1550.0
2015-10-23 10:30:00,26.15,26.18,26.12,26.12,3961.0,20.777,20.8008,20.7532,20.7532,3961.0
2015-10-23 11:00:00,26.13,26.14,26.09,26.09,1019.0,20.7611,20.7691,20.7293,20.7293,1019.0
2015-10-23 11:30:00,26.08,26.08,26.08,26.08,120.0,20.7214,20.7214,20.7214,20.7214,120.0
2015-10-23 12:00:00,26.08,26.13,26.07,26.12,3299.0,20.7214,20.7611,20.7134,20.7532,3299.0
2015-10-23 12:30:00,26.12,26.13,26.12,26.12,200.0,20.7532,20.7611,20.7532,20.7532,200.0
2015-10-23 13:00:00,26.12,26.13,26.12,26.13,4919.0,20.7532,20.7611,20.7532,20.7611,4919.0
2015-10-23 13:30:00,26.13,26.19,26.13,26.19,2700.0,20.7611,20.8088,20.7611,20.8088,2700.0
2015-10-23 14:00:00,26.15,26.18,26.15,26.18,647.0,20.777,20.8008,20.777,20.8008,647.0
2015-10-23 14:30:00,26.21,26.21,26.2,26.21,300.0,20.8247,20.8247,20.8167,20.8247,300.0
2015-10-23 15:00:00,26.19,26.19,26.17,26.17,3924.0,20.8088,20.8088,20.7929,20.7929,3924.0
2015-10-23 15:30:00,26.18,26.21,26.17,26.18,3711.0,20.8008,20.8247,20.7929,20.8008,3711.0
2015-10-26 09:30:00,26.23,26.23,26.18,26.19,3451.0,20.8406,20.8406,20.8008,20.8088,3451.0
2015-10-26 10:00:00,26.16,26.18,26.13,26.13,1238.0,20.7849,20.8008,20.7611,20.7611,1238.0
2015-10-26 10:30:00,26.15,26.17,26.13,26.16,6411.0,20.777,20.7929,20.7611,20.7849,6411.0
2015-10-26 11:00:00,26.15,26.18,26.12,26.16,4115.0,20.777,20.8008,20.7532,20.7849,4115.0
2015-10-26 11:30:00,26.15,26.15,26.14,26.15,900.0,20.777,20.777,20.7691,20.777,900.0
2015-10-26 12:00:00,26.14,26.15,26.13,26.13,1022.0,20.7691,20.777,20.7611,20.7611,1022.0
2015-10-26 12:30:00,26.16,26.18,26.14,26.15,1808.0,20.7849,20.8008,20.7691,20.777,1808.0
2015-10-26 13:00:00,26.17,26.17,26.16,26.17,1600.0,20.7929,20.7929,20.7849,20.7929,1600.0
2015-10-26 13:30:00,26.19,26.19,26.15,26.18,8165.0,20.8088,20.8088,20.777,20.8008,8165.0
2015-10-26 14:00:00,26.17,26.17,26.13,26.14,1940.0,20.7929,20.7929,20.7611,20.7691,1940.0
2015-10-26 14:30:00,26.15,26.15,26.13,26.13,437.0,20.777,20.777,20.7611,20.7611,437.0
2015-10-26 15:00:00,26.16,26.16,26.15,26.16,3424.0,20.7849,20.7849,20.777,20.7849,3424.0
2015-10-26 15:30:00,26.16,26.16,26.15,26.16,3438.0,20.7849,20.7849,20.777,20.7849,3438.0
2015-10-27 09:30:00,26.1,26.1,26.03,26.09,5044.0,20.7373,20.7373,20.6817,20.7293,5044.0
2015-10-27 10:00:00,26.1,26.1,26.0,26.01,4087.0,20.7373,20.7373,20.6578,20.6658,4087.0
2015-10-27 10:30:00,26.01,26.08,26.01,26.07,6476.0,20.6658,20.7214,20.6658,20.7134,6476.0
2015-10-27 11:00:00,26.06,26.09,26.05,26.06,923.0,20.7055,20.7293,20.6975,20.7055,923.0
2015-10-27 11:30:00,26.07,26.09,26.02,26.03,4382.0,20.7134,20.7293,20.6737,20.6817,4382.0
2015-10-27 12:00:00,26.01,26.03,26.0,26.03,7911.0,20.6658,20.6817,20.6578,20.6817,7911.0
2015-10-27 12:30:00,26.03,26.03,26.03,26.03,0.0,20.6817,20.6817,20.6817,20.6817,0.0
2015-10-27 13:00:00,26.0,26.0,25.99,26.0,2136.0,20.6578,20.6578,20.6499,20.6578,2136.0
2015-10-27 13:30:00,26.02,26.02,25.96,25.99,1877.0,20.6737,20.6737,20.626,20.6499,1877.0
2015-10-27 14:00:00,26.01,26.02,25.99,26.0,3264.0,20.6658,20.6737,20.6499,20.6578,3264.0
2015-10-27 14:30:00,25.99,26.03,25.99,26.01,4183.0,20.6499,20.6817,20.6499,20.6658,4183.0
2015-10-27 15:00:00,26.0,26.05,26.0,26.05,3845.0,20.6578,20.6975,20.6578,20.6975,3845.0
2015-10-27 15:30:00,26.03,26.04,26.02,26.04,3602.0,20.6817,20.6896,20.6737,20.6896,3602.0
2015-10-28 09:30:00,26.1,26.15,26.05,26.13,7097.0,20.7373,20.777,20.6975,20.7611,7097.0
2015-10-28 10:00:00,26.17,26.18,26.17,26.17,500.0,20.7929,20.8008,20.7929,20.7929,500.0
2015-10-28 10:30:00,26.15,26.2,26.14,26.2,3228.0,20.777,20.8167,20.7691,20.8167,3228.0
2015-10-28 11:00:00,26.2,26.21,26.16,26.16,18948.0,20.8167,20.8247,20.7849,20.7849,18948.0
2015-10-28 11:30:00,26.19,26.19,26.18,26.19,1050.0,20.8088,20.8088,20.8008,20.8088,1050.0
2015-10-28 12:00:00,26.2,26.2,26.17,26.17,2139.0,20.8167,20.8167,20.7929,20.7929,2139.0
2015-10-28 12:30:00,26.18,26.18,26.15,26.16,2345.0,20.8008,20.8008,20.777,20.7849,2345.0
2015-10-28 13:00:00,26.16,26.16,26.11,26.11,1210.0,20.7849,20.7849,20.7452,20.7452,1210.0
2015-10-28 13:30:00,26.15,26.15,26.14,26.15,4788.0,20.777,20.777,20.7691,20.777,4788.0
2015-10-28 14:00:00,26.18,26.18,25.99,26.01,4057.0,20.8008,20.8008,20.6499,20.6658,4057.0
2015-10-28 14:30:00,25.99,26.05,25.98,26.02,2931.0,20.6499,20.6975,20.6419,20.6737,2931.0
2015-10-28 15:00:00,26.12,26.14,26.07,26.14,4886.0,20.7532,20.7691,20.7134,20.7691,4886.0
2015-10-28 15:30:00,26.14,26.22,26.14,26.2,3752.0,20.7691,20.8326,20.7691,20.8167,3752.0
2015-10-29 09:30:00,26.2,26.2,26.2,26.2,3115.0,20.8167,20.8167,20.8167,20.8167,3115.0
2015-10-29 10:00:00,26.2,26.21,26.2,26.21,1600.0,20.8167,20.8247,20.8167,20.8247,1600.0
2015-10-29 10:30:00,26.17,26.17,26.13,26.14,2139.0,20.7929,20.7929,20.7611,20.7691,2139.0
2015-10-29 11:00:00,26.15,26.15,26.14,26.14,586.0,20.777,20.777,20.7691,20.7691,586.0
2015-10-29 11:30:00,26.18,26.18,26.17,26.18,2518.0,20.8008,20.8008,20.7929,20.8008,2518.0
2015-10-29 12:00:00,26.17,26.2,26.15,26.2,2885.0,20.7929,20.8167,20.777,20.8167,2885.0
2015-10-29 12:30:00,26.19,26.19,26.16,26.17,1092.0,20.8088,20.8088,20.7849,20.7929,1092.0
2015-10-29 13:00:00,26.19,26.2,26.16,26.16,1700.0,20.8088,20.8167,20.7849,20.7849,1700.0
2015-10-29 13:30:00,26.17,26.17,26.16,26.17,100.0,20.7929,20.7929,20.7849,20.7929,100.0
2015-10-29 14:00:00,26.16,26.18,26.13,26.17,2553.0,20.7849,20.8008,20.7611,20.7929,2553.0
2015-10-29 14:30:00,26.16,26.18,26.16,26.17,1191.0,20.7849,20.8008,20.7849,20.7929,1191.0
2015-10-29 15:00:00,26.16,26.22,26.15,26.21,995.0,20.7849,20.8326,20.777,20.8247,995.0
2015-10-29 15:30:00,26.22,26.23,26.19,26.2,20606.0,20.8326,20.8406,20.8088,20.8167,20606.0
2015-10-30 09:30:00,26.22,26.23,26.21,26.22,2500.0,20.8326,20.8406,20.8247,20.8326,2500.0
2015-10-30 10:00:00,26.23,26.25,26.21,26.24,2169.0,20.8406,20.8565,20.8247,20.8485,2169.0
2015-10-30 10:30:00,26.22,26.23,26.22,26.22,1072.0,20.8326,20.8406,20.8326,20.8326,1072.0
2015-10-30 11:00:00,26.22,26.23,26.22,26.22,996.0,20.8326,20.8406,20.8326,20.8326,996.0
2015-10-30 11:30:00,26.21,26.25,26.21,26.25,350.0,20.8247,20.8565,20.8247,20.8565,350.0
2015-10-30 12:00:00,26.26,26.28,26.23,26.28,4668.0,20.8644,20.8803,20.8406,20.8803,4668.0
2015-10-30 12:30:00,26.27,26.32,26.27,26.32,5048.0,20.8723,20.9121,20.8723,20.9121,5048.0
2015-10-30 13:00:00,26.28,26.31,26.28,26.3,5448.0,20.8803,20.9041,20.8803,20.8962,5448.0
2015-10-30 13:30:00,26.3,26.3,26.3,26.3,0.0,20.8962,20.8962,20.8962,20.8962,0.0
2015-10-30 14:00:00,26.32,26.32,26.29,26.3,16136.0,20.9121,20.9121,20.8882,20.8962,16136.0
2015-10-30 14:30:00,26.28,26.28,26.24,26.25,922.0,20.8803,20.8803,20.8485,20.8565,922.0
2015-10-30 15:00:00,26.25,26.25,26.21,26.21,753.0,20.8565,20.8565,20.8247,20.8247,753.0
2015-10-30 15:30:00,26.2,26.24,26.18,26.18,6022.0,20.8167,20.8485,20.8008,20.8008,6022.0
2015-11-02 09:30:00,26.2,26.28,26.2,26.28,3608.0,20.8167,20.8803,20.8167,20.8803,3608.0
2015-11-02 10:00:00,26.26,26.27,26.24,26.26,7502.0,20.8644,20.8723,20.8485,20.8644,7502.0
2015-11-02 10:30:00,26.27,26.28,26.26,26.27,2342.0,20.8723,20.8803,20.8644,20.8723,2342.0
2015-11-02 11:00:00,26.28,26.32,26.27,26.29,5047.0,20.8803,20.9121,20.8723,20.8882,5047.0
2015-11-02 11:30:00,26.27,26.3,26.27,26.3,1628.0,20.8723,20.8962,20.8723,20.8962,1628.0
2015-11-02 12:00:00,26.3,26.3,26.26,26.29,2360.0,20.8962,20.8962,20.8644,20.8882,2360.0
2015-11-02 12:30:00,26.28,26.33,26.28,26.32,8702.0,20.8803,20.92,20.8803,20.9121,8702.0
2015-11-02 13:00:00,26.35,26.35,26.31,26.33,4189.0,20.9359,20.9359,20.9041,20.92,4189.0
2015-11-02 13:30:00,26.35,26.35,26.32,26.34,1336.0,20.9359,20.9359,20.9121,20.928,1336.0
2015-11-02 14:00:00,26.34,26.36,26.33,26.36,4074.0,20.928,20.9439,20.92,20.9439,4074.0
2015-11-02 14:30:00,26.33,26.42,26.33,26.42,6393.0,20.92,20.9915,20.92,20.9915,6393.0
2015-11-02 15:00:00,26.41,26.43,26.37,26.43,2260.0,20.9836,20.9995,20.9518,20.9995,2260.0
2015-11-02 15:30:00,26.43,26.44,26.41,26.42,2852.0,20.9995,21.0074,20.9836,20.9915,2852.0
2015-11-03 09:30:00,26.42,26.42,26.34,26.35,5177.0,20.9915,20.9915,20.928,20.9359,5177.0
2015-11-03 10:00:00,26.37,26.44,26.36,26.4,15429.0,20.9518,21.0074,20.9439,20.9756,15429.0
2015-11-03 10:30:00,26.44,26.46,26.4,26.44,3429.0,21.0074,21.0233,20.9756,21.0074,3429.0
2015-11-03 11:00:00,26.41,26.45,26.4,26.45,1765.0,20.9836,21.0154,20.9756,21.0154,1765.0
2015-11-03 11:30:00,26.48,26.48,26.45,26.46,1356.0,21.0392,21.0392,21.0154,21.0233,1356.0
2015-11-03 12:00:00,26.47,26.51,26.46,26.46,1644.0,21.0312,21.063,21.0233,21.0233,1644.0
2015-11-03 12:30:00,26.44,26.46,26.44,26.45,1833.0,21.0074,21.0233,21.0074,21.0154,1833.0
2015-11-03 13:00:00,26.45,26.51,26.45,26.51,1867.0,21.0154,21.063,21.0154,21.063,1867.0
2015-11-03 13:30:00,26.53,26.53,26.51,26.52,2363.0,21.0789,21.0789,21.063,21.071,2363.0
2015-11-03 14:00:00,26.51,26.57,26.51,26.55,31300.0,21.063,21.1107,21.063,21.0948,31300.0
2015-11-03 14:30:00,26.59,26.6,26.57,26.58,6900.0,21.1266,21.1345,21.1107,21.1186,6900.0
2015-11-03 15:00:00,26.57,26.57,26.55,26.57,4307.0,21.1107,21.1107,21.0948,21.1107,4307.0
2015-11-03 15:30:00,26.56,26.56,26.5,26.53,7734.0,21.1028,21.1028,21.0551,21.0789,7734.0
2015-11-04 09:30:00,26.61,26.61,26.48,26.49,11631.0,21.1425,21.1425,21.0392,21.0471,11631.0
2015-11-04 10:00:00,26.47,26.54,26.47,26.54,25842.0,21.0312,21.0869,21.0312,21.0869,25842.0
2015-11-04 10:30:00,26.5,26.5,26.47,26.49,804.0,21.0551,21.0551,21.0312,21.0471,804.0
2015-11-04 11:00:00,26.48,26.48,26.45,26.45,3200.0,21.0392,21.0392,21.0154,21.0154,3200.0
2015-11-04 11:30:00,26.44,26.44,26.43,26.43,668.0,21.0074,21.0074,20.9995,20.9995,668.0
2015-11-04 12:00:00,26.46,26.48,26.46,26.47,1419.0,21.0233,21.0392,21.0233,21.0312,1419.0
2015-11-04 12:30:00,26.43,26.44,26.42,26.44,2666.0,20.9995,21.0074,20.9915,21.0074,2666.0
2015-11-04 13:00:00,26.4,26.4,26.39,26.39,400.0,20.9756,20.9756,20.9677,20.9677,400.0
2015-11-04 13:30:00,26.41,26.42,26.41,26.42,12498.0,20.9836,20.9915,20.9836,20.9915,12498.0
2015-11-04 14:00:00,26.43,26.45,26.42,26.45,204.0,20.9995,21.0154,20.9915,21.0154,204.0
2015-11-04 14:30:00,26.44,26.46,26.44,26.45,1679.0,21.0074,21.0233,21.0074,21.0154,1679.0
2015-11-04 15:00:00,26.46,26.46,26.45,26.46,575.0,21.0233,21.0233,21.0154,21.0233,575.0
2015-11-04 15:30:00,26.41,26.42,26.4,26.41,3393.0,20.9836,20.9915,20.9756,20.9836,3393.0
2015-11-05 09:30:00,26.48,26.48,26.37,26.4,5593.0,21.0392,21.0392,20.9518,20.9756,5593.0
2015-11-05 10:00:00,26.38,26.38,26.31,26.31,358.0,20.9597,20.9597,20.9041,20.9041,358.0
2015-11-05 10:30:00,26.26,26.26,26.22,26.23,106481.0,20.8644,20.8644,20.8326,20.8406,106481.0
2015-11-05 11:00:00,26.25,26.28,26.22,26.27,4382.0,20.8565,20.8803,20.8326,20.8723,4382.0
2015-11-05 11:30:00,26.27,26.31,26.26,26.31,6321.0,20.8723,20.9041,20.8644,20.9041,6321.0
2015-11-05 12:00:00,26.33,26.34,26.3,26.34,2050.0,20.92,20.928,20.8962,20.928,2050.0
2015-11-05 12:30:00,26.34,26.35,26.34,26.35,205.0,20.928,20.9359,20.928,20.9359,205.0
2015-11-05 13:00:00,26.37,26.37,26.35,26.35,300.0,20.9518,20.9518,20.9359,20.9359,300.0
2015-11-05 13:30:00,26.35,26.36,26.33,26.35,1821.0,20.9359,20.9439,20.92,20.9359,1821.0
2015-11-05 14:00:00,26.34,26.36,26.3,26.3,5672.0,20.928,20.9439,20.8962,20.8962,5672.0
2015-11-05 14:30:00,26.3,26.32,26.28,26.32,4270.0,20.8962,20.9121,20.8803,20.9121,4270.0
2015-11-05 15:00:00,26.31,26.34,26.27,26.34,3622.0,20.9041,20.928,20.8723,20.928,3622.0
2015-11-05 15:30:00,26.34,26.37,26.33,26.34,11095.0,20.928,20.9518,20.92,20.928,11095.0
2015-11-06 09:30:00,26.32,26.32,26.16,26.17,6680.0,20.9121,20.9121,20.7849,20.7929,6680.0
2015-11-06 10:00:00,26.12,26.12,26.05,26.06,32111.0,20.7532,20.7532,20.6975,20.7055,32111.0
2015-11-06 10:30:00,26.17,26.17,26.13,26.13,558.0,20.7929,20.7929,20.7611,20.7611,558.0
2015-11-06 11:00:00,26.13,26.13,26.13,26.13,0.0,20.7611,20.7611,20.7611,20.7611,0.0
2015-11-06 11:30:00,26.07,26.07,26.07,26.07,100.0,20.7134,20.7134,20.7134,20.7134,100.0
2015-11-06 12:00:00,26.1,26.11,26.09,26.09,25393.0,20.7373,20.7452,20.7293,20.7293,25393.0
2015-11-06 12:30:00,26.09,26.1,26.09,26.09,100.0,20.7293,20.7373,20.7293,20.7293,100.0
2015-11-06 13:00:00,26.14,26.16,26.12,26.14,1141.0,20.7691,20.7849,20.7532,20.7691,1141.0
2015-11-06 13:30:00,26.16,26.19,26.13,26.18,8653.0,20.7849,20.8088,20.7611,20.8008,8653.0
2015-11-06 14:00:00,26.23,26.23,26.17,26.17,3010.0,20.8406,20.8406,20.7929,20.7929,3010.0
2015-11-06 14:30:00,26.17,26.17,26.15,26.16,253.0,20.7929,20.7929,20.777,20.7849,253.0
2015-11-06 15:00:00,26.18,26.19,26.15,26.16,5131.0,20.8008,20.8088,20.777,20.7849,5131.0
2015-11-06 15:30:00,26.19,26.24,26.18,26.22,5274.0,20.8088,20.8485,20.8008,20.8326,5274.0
2015-11-09 09:30:00,26.2,26.2,26.06,26.07,1668.0,20.8167,20.8167,20.7055,20.7134,1668.0
2015-11-09 10:00:00,26.01,26.01,26.0,26.0,5300.0,20.6658,20.6658,20.6578,20.6578,5300.0
2015-11-09 10:30:00,26.01,26.02,26.0,26.01,1250.0,20.6658,20.6737,20.6578,20.6658,1250.0
2015-11-09 11:00:00,26.01,26.02,25.91,25.93,26091.0,20.6658,20.6737,20.5863,20.6022,26091.0
2015-11-09 11:30:00,25.93,25.96,25.91,25.93,4915.0,20.6022,20.626,20.5863,20.6022,4915.0
2015-11-09 12:00:00,25.91,25.94,25.89,25.92,9546.0,20.5863,20.6101,20.5704,20.5943,9546.0
2015-11-09 12:30:00,25.99,25.99,25.97,25.97,1900.0,20.6499,20.6499,20.634,20.634,1900.0
2015-11-09 13:00:00,25.97,25.97,25.91,25.92,3609.0,20.634,20.634,20.5863,20.5943,3609.0
2015-11-09 13:30:00,25.95,25.99,25.95,25.99,9035.0,20.6181,20.6499,20.6181,20.6499,9035.0
2015-11-09 14:00:00,26.01,26.01,25.98,26.01,965.0,20.6658,20.6658,20.6419,20.6658,965.0
2015-11-09 14:30:00,26.01,26.01,25.95,25.98,4853.0,20.6658,20.6658,20.6181,20.6419,4853.0
2015-11-09 15:00:00,25.98,25.99,25.94,25.98,2853.0,20.6419,20.6499,20.6101,20.6419,2853.0
2015-11-09 15:30:00,26.0,26.08,26.0,26.07,2700.0,20.6578,20.7214,20.6578,20.7134,2700.0
2015-11-10 09:30:00,26.02,26.05,25.99,26.04,1980.0,20.6737,20.6975,20.6499,20.6896,1980.0
2015-11-10 10:00:00,26.02,26.02,25.96,25.98,2075.0,20.6737,20.6737,20.626,20.6419,2075.0
2015-11-10 10:30:00,25.97,25.97,25.97,25.97,4125.0,20.634,20.634,20.634,20.634,4125.0
2015-11-10 11:00:00,26.02,26.03,25.97,25.99,3879.0,20.6737,20.6817,20.634,20.6499,3879.0
2015-11-10 11:30:00,26.01,26.01,26.01,26.01,100.0,20.6658,20.6658,20.6658,20.6658,100.0
2015-11-10 12:00:00,26.02,26.06,26.02,26.05,6204.0,20.6737,20.7055,20.6737,20.6975,6204.0
2015-11-10 12:30:00,26.03,26.04,26.02,26.02,5311.0,20.6817,20.6896,20.6737,20.6737,5311.0
2015-11-10 13:00:00,26.04,26.04,25.99,26.01,3250.0,20.6896,20.6896,20.6499,20.6658,3250.0
2015-11-10 13:30:00,26.05,26.06,26.04,26.05,1489.0,20.6975,20.7055,20.6896,20.6975,1489.0
2015-11-10 14:00:00,26.07,26.07,26.03,26.04,5064.0,20.7134,20.7134,20.6817,20.6896,5064.0
2015-11-10 14:30:00,26.11,26.11,26.08,26.11,2766.0,20.7452,20.7452,20.7214,20.7452,2766.0
2015-11-10 15:00:00,26.09,26.1,26.05,26.08,7027.0,20.7293,20.7373,20.6975,20.7214,7027.0
2015-11-10 15:30:00,26.09,26.1,26.06,26.08,4339.0,20.7293,20.7373,20.7055,20.7214,4339.0
2015-11-11 09:30:00,26.19,26.19,26.12,26.14,2872.0,20.8088,20.8088,20.7532,20.7691,2872.0
2015-11-11 10:00:00,26.09,26.1,26.08,26.1,1904.0,20.7293,20.7373,20.7214,20.7373,1904.0
2015-11-11 10:30:00,26.09,26.09,26.08,26.08,400.0,20.7293,20.7293,20.7214,20.7214,400.0
2015-11-11 11:00:00,26.08,26.08,26.06,26.06,318.0,20.7214,20.7214,20.7055,20.7055,318.0
2015-11-11 11:30:00,26.06,26.12,26.06,26.12,1462.0,20.7055,20.7532,20.7055,20.7532,1462.0
2015-11-11 12:00:00,26.12,26.12,26.12,26.12,100.0,20.7532,20.7532,20.7532,20.7532,100.0
2015-11-11 12:30:00,26.16,26.16,26.15,26.16,300.0,20.7849,20.7849,20.777,20.7849,300.0
2015-11-11 13:00:00,26.14,26.14,26.07,26.1,1400.0,20.7691,20.7691,20.7134,20.7373,1400.0
2015-11-11 13:30:00,26.09,26.11,26.08,26.1,3370.0,20.7293,20.7452,20.7214,20.7373,3370.0
2015-11-11 14:00:00,26.09,26.09,26.08,26.09,181.0,20.7293,20.7293,20.7214,20.7293,181.0
2015-11-11 14:30:00,26.11,26.12,26.05,26.08,2545.0,20.7452,20.7532,20.6975,20.7214,2545.0
2015-11-11 15:00:00,26.06,26.08,26.05,26.06,2125.0,20.7055,20.7214,20.6975,20.7055,2125.0
2015-11-11 15:30:00,26.08,26.09,26.05,26.06,16966.0,20.7214,20.7293,20.6975,20.7055,16966.0
2015-11-12 09:30:00,25.93,25.93,25.89,25.89,1628.0,20.6022,20.6022,20.5704,20.5704,1628.0
2015-11-12 10:00:00,25.85,25.88,25.85,25.88,487.0,20.5386,20.5625,20.5386,20.5625,487.0
2015-11-12 10:30:00,25.88,25.88,25.88,25.88,0.0,20.5625,20.5625,20.5625,20.5625,0.0
2015-11-12 11:00:00,25.91,25.95,25.88,25.88,4762.0,20.5863,20.6181,20.5625,20.5625,4762.0
2015-11-12 11:30:00,25.88,25.88,25.85,25.86,12311.0,20.5625,20.5625,20.5386,20.5466,12311.0
2015-11-12 12:00:00,25.82,25.82,25.8,25.8,4299.0,20.5148,20.5148,20.4989,20.4989,4299.0
2015-11-12 12:30:00,25.8,25.8,25.79,25.8,1400.0,20.4989,20.4989,20.491,20.4989,1400.0
2015-11-12 13:00:00,25.82,25.86,25.81,25.86,987.0,20.5148,20.5466,20.5069,20.5466,987.0
2015-11-12 13:30:00,25.83,25.84,25.83,25.84,620.0,20.5227,20.5307,20.5227,20.5307,620.0
2015-11-12 14:00:00,25.83,25.83,25.8,25.8,667.0,20.5227,20.5227,20.4989,20.4989,667.0
2015-11-12 14:30:00,25.81,25.81,25.73,25.73,373.0,20.5069,20.5069,20.4433,20.4433,373.0
2015-11-12 15:00:00,25.76,25.79,25.75,25.79,3567.0,20.4671,20.491,20.4592,20.491,3567.0
2015-11-12 15:30:00,25.77,25.77,25.68,25.68,10930.0,20.4751,20.4751,20.4036,20.4036,10930.0
2015-11-13 09:30:00,25.66,25.67,25.64,25.67,3486.0,20.3877,20.3956,20.3718,20.3956,3486.0
2015-11-13 10:00:00,25.61,25.61,25.61,25.61,107.0,20.348,20.348,20.348,20.348,107.0
2015-11-13 10:30:00,25.55,25.57,25.54,25.57,6340.0,20.3003,20.3162,20.2923,20.3162,6340.0
2015-11-13 11:00:00,25.55,25.56,25.52,25.53,4485.0,20.3003,20.3082,20.2764,20.2844,4485.0
2015-11-13 11:30:00,25.56,25.56,25.56,25.56,2200.0,20.3082,20.3082,20.3082,20.3082,2200.0
2015-11-13 12:00:00,25.62,25.66,25.61,25.64,4673.0,20.3559,20.3877,20.348,20.3718,4673.0
2015-11-13 12:30:00,25.64,25.64,25.64,25.64,0.0,20.3718,20.3718,20.3718,20.3718,0.0
2015-11-13 13:00:00,25.56,25.57,25.56,25.56,623.0,20.3082,20.3162,20.3082,20.3082,623.0
2015-11-13 13:30:00,25.55,25.59,25.54,25.59,22795.0,20.3003,20.3321,20.2923,20.3321,22795.0
2015-11-13 14:00:00,25.55,25.57,25.54,25.56,4359.0,20.3003,20.3162,20.2923,20.3082,4359.0
2015-11-13 14:30:00,25.52,25.52,25.48,25.5,2028.0,20.2764,20.2764,20.2447,20.2606,2028.0
2015-11-13 15:00:00,25.54,25.54,25.47,25.48,3445.0,20.2923,20.2923,20.2367,20.2447,3445.0
2015-11-13 15:30:00,25.49,25.52,25.48,25.49,22722.0,20.2526,20.2764,20.2447,20.2526,22722.0
2015-11-16 09:30:00,25.55,25.68,25.52,25.65,41548.0,20.3003,20.4036,20.2764,20.3797,41548.0
2015-11-16 10:00:00,25.62,25.68,25.6,25.64,12138.0,20.3559,20.4036,20.34,20.3718,12138.0
2015-11-16 10:30:00,25.62,25.62,25.59,25.59,1400.0,20.3559,20.3559,20.3321,20.3321,1400.0
2015-11-16 11:00:00,25.61,25.63,25.6,25.61,5322.0,20.348,20.3638,20.34,20.348,5322.0
2015-11-16 11:30:00,25.62,25.64,25.6,25.64,2150.0,20.3559,20.3718,20.34,20.3718,2150.0
2015-11-16 12:00:00,25.66,25.66,25.64,25.65,11904.0,20.3877,20.3877,20.3718,20.3797,11904.0
2015-11-16 12:30:00,25.69,25.69,25.67,25.69,800.0,20.4115,20.4115,20.3956,20.4115,800.0
2015-11-16 13:00:00,25.68,25.69,25.68,25.68,9103.0,20.4036,20.4115,20.4036,20.4036,9103.0
2015-11-16 13:30:00,25.73,25.74,25.72,25.72,1460.0,20.4433,20.4512,20.4353,20.4353,1460.0
2015-11-16 14:00:00,25.73,25.77,25.73,25.77,3782.0,20.4433,20.4751,20.4433,20.4751,3782.0
2015-11-16 14:30:00,25.79,25.8,25.76,25.77,1500.0,20.491,20.4989,20.4671,20.4751,1500.0
2015-11-16 15:00:00,25.79,25.87,25.78,25.84,6724.0,20.491,20.5545,20.483,20.5307,6724.0
2015-11-16 15:30:00,25.86,25.88,25.86,25.88,600.0,20.5466,20.5625,20.5466,20.5625,600.0
2015-11-17 09:30:00,26.0,26.0,25.84,25.89,5530.0,20.6578,20.6578,20.5307,20.5704,5530.0
2015-11-17 10:00:00,25.9,25.9,25.87,25.88,2575.0,20.5784,20.5784,20.5545,20.5625,2575.0
2015-11-17 10:30:00,25.94,26.02,25.94,26.01,4680.0,20.6101,20.6737,20.6101,20.6658,4680.0
2015-11-17 11:00:00,26.0,26.0,25.96,25.99,2324.0,20.6578,20.6578,20.626,20.6499,2324.0
2015-11-17 11:30:00,26.0,26.0,25.98,25.98,1426.0,20.6578,20.6578,20.6419,20.6419,1426.0
2015-11-17 12:00:00,25.99,26.01,25.98,26.01,2710.0,20.6499,20.6658,20.6419,20.6658,2710.0
2015-11-17 12:30:00,25.99,25.99,25.91,25.92,793.0,20.6499,20.6499,20.5863,20.5943,793.0
2015-11-17 13:00:00,25.97,25.97,25.92,25.92,1295.0,20.634,20.634,20.5943,20.5943,1295.0
2015-11-17 13:30:00,25.89,25.94,25.87,25.93,31173.0,20.5704,20.6101,20.5545,20.6022,31173.0
2015-11-17 14:00:00,25.95,25.97,25.9,25.9,3181.0,20.6181,20.634,20.5784,20.5784,3181.0
2015-11-17 14:30:00,25.85,25.86,25.82,25.84,3818.0,20.5386,20.5466,20.5148,20.5307,3818.0
2015-11-17 15:00:00,25.86,25.86,25.77,25.82,12770.0,20.5466,20.5466,20.4751,20.5148,12770.0
2015-11-17 15:30:00,25.82,25.86,25.82,25.83,1198.0,20.5148,20.5466,20.5148,20.5227,1198.0
2015-11-18 09:30:00,25.91,25.94,25.9,25.94,1898.0,20.5863,20.6101,20.5784,20.6101,1898.0
2015-11-18 10:00:00,25.93,25.93,25.89,25.91,17543.0,20.6022,20.6022,20.5704,20.5863,17543.0
2015-11-18 10:30:00,25.89,25.9,25.87,25.9,11550.0,20.5704,20.5784,20.5545,20.5784,11550.0
2015-11-18 11:00:00,25.92,25.92,25.89,25.89,994.0,20.5943,20.5943,20.5704,20.5704,994.0
2015-11-18 11:30:00,25.96,25.97,25.96,25.96,1183.0,20.626,20.634,20.626,20.626,1183.0
2015-11-18 12:00:00,25.95,25.96,25.92,25.95,1216.0,20.6181,20.626,20.5943,20.6181,1216.0
2015-11-18 12:30:00,25.94,25.94,25.94,25.94,200.0,20.6101,20.6101,20.6101,20.6101,200.0
2015-11-18 13:00:00,25.96,25.97,25.96,25.96,6008.0,20.626,20.634,20.626,20.626,6008.0
2015-11-18 13:30:00,25.96,25.96,25.94,25.95,262.0,20.626,20.626,20.6101,20.6181,262.0
2015-11-18 14:00:00,25.91,26.07,25.91,26.01,3182.0,20.5863,20.7134,20.5863,20.6658,3182.0
2015-11-18 14:30:00,26.0,26.05,25.98,26.04,8436.0,20.6578,20.6975,20.6419,20.6896,8436.0
2015-11-18 15:00:00,26.04,26.09,26.03,26.08,19035.0,20.6896,20.7293,20.6817,20.7214,19035.0
2015-11-18 15:30:00,26.08,26.1,26.08,26.1,2259.0,20.7214,20.7373,20.7214,20.7373,2259.0
2015-11-19 09:30:00,26.19,26.2,26.14,26.16,9100.0,20.8088,20.8167,20.7691,20.7849,9100.0
2015-11-19 10:00:00,26.19,26.19,26.15,26.15,875.0,20.8088,20.8088,20.777,20.777,875.0
2015-11-19 10:30:00,26.15,26.15,26.14,26.15,400.0,20.777,20.777,20.7691,20.777,400.0
2015-11-19 11:00:00,26.14,26.16,26.13,26.16,4525.0,20.7691,20.7849,20.7611,20.7849,4525.0
2015-11-19 11:30:00,26.17,26.17,26.1,26.12,7098.0,20.7929,20.7929,20.7373,20.7532,7098.0
2015-11-19 12:00:00,26.11,26.12,26.11,26.11,1200.0,20.7452,20.7532,20.7452,20.7452,1200.0
2015-11-19 12:30:00,26.13,26.15,26.13,26.14,791.0,20.7611,20.777,20.7611,20.7691,791.0
2015-11-19 13:00:00,26.16,26.17,26.16,26.16,1070.0,20.7849,20.7929,20.7849,20.7849,1070.0
2015-11-19 13:30:00,26.16,26.16,26.12,26.12,1659.0,20.7849,20.7849,20.7532,20.7532,1659.0
2015-11-19 14:00:00,26.11,26.13,26.11,26.11,2527.0,20.7452,20.7611,20.7452,20.7452,2527.0
2015-11-19 14:30:00,26.14,26.16,26.11,26.15,2572.0,20.7691,20.7849,20.7452,20.777,2572.0
2015-11-19 15:00:00,26.15,26.17,26.11,26.17,6431.0,20.777,20.7929,20.7452,20.7929,6431.0
2015-11-19 15:30:00,26.16,26.17,26.14,26.14,6341.0,20.7849,20.7929,20.7691,20.7691,6341.0
2015-11-20 09:30:00,26.19,26.3,26.19,26.28,3800.0,20.8088,20.8962,20.8088,20.8803,3800.0
2015-11-20 10:00:00,26.31,26.34,26.31,26.33,7605.0,20.9041,20.928,20.9041,20.92,7605.0
2015-11-20 10:30:00,26.32,26.33,26.29,26.29,1665.0,20.9121,20.92,20.8882,20.8882,1665.0
2015-11-20 11:00:00,26.3,26.3,26.29,26.29,880.0,20.8962,20.8962,20.8882,20.8882,880.0
2015-11-20 11:30:00,26.3,26.3,26.28,26.29,600.0,20.8962,20.8962,20.8803,20.8882,600.0
2015-11-20 12:00:00,26.27,26.27,26.26,26.26,346.0,20.8723,20.8723,20.8644,20.8644,346.0
2015-11-20 12:30:00,26.26,26.26,26.24,26.24,1830.0,20.8644,20.8644,20.8485,20.8485,1830.0
2015-11-20 13:00:00,26.27,26.28,26.24,26.26,8753.0,20.8723,20.8803,20.8485,20.8644,8753.0
2015-11-20 13:30:00,26.24,26.26,26.22,26.25,47948.0,20.8485,20.8644,20.8326,20.8565,47948.0
2015-11-20 14:00:00,26.25,26.26,26.23,26.24,9532.0,20.8565,20.8644,20.8406,20.8485,9532.0
2015-11-20 14:30:00,26.23,26.25,26.2,26.2,3015.0,20.8406,20.8565,20.8167,20.8167,3015.0
2015-11-20 15:00:00,26.21,26.21,26.19,26.2,5533.0,20.8247,20.8247,20.8088,20.8167,5533.0
2015-11-20 15:30:00,26.2,26.23,26.18,26.2,24766.0,20.8167,20.8406,20.8008,20.8167,24766.0
2015-11-23 09:30:00,26.26,26.26,26.22,26.22,1878.0,20.8644,20.8644,20.8326,20.8326,1878.0
2015-11-23 10:00:00,26.2,26.28,26.2,26.26,1350.0,20.8167,20.8803,20.8167,20.8644,1350.0
2015-11-23 10:30:00,26.26,26.28,26.25,26.26,18704.0,20.8644,20.8803,20.8565,20.8644,18704.0
2015-11-23 11:00:00,26.29,26.29,26.26,26.26,8764.0,20.8882,20.8882,20.8644,20.8644,8764.0
2015-11-23 11:30:00,26.28,26.28,26.27,26.28,3705.0,20.8803,20.8803,20.8723,20.8803,3705.0
2015-11-23 12:00:00,26.28,26.28,26.23,26.23,5449.0,20.8803,20.8803,20.8406,20.8406,5449.0
2015-11-23 12:30:00,26.25,26.25,26.24,26.24,2721.0,20.8565,20.8565,20.8485,20.8485,2721.0
2015-11-23 13:00:00,26.24,26.25,26.24,26.24,190.0,20.8485,20.8565,20.8485,20.8485,190.0
2015-11-23 13:30:00,26.26,26.26,26.25,26.25,2300.0,20.8644,20.8644,20.8565,20.8565,2300.0
2015-11-23 14:00:00,26.23,26.23,26.17,26.17,7372.0,20.8406,20.8406,20.7929,20.7929,7372.0
2015-11-23 14:30:00,26.16,26.18,26.16,26.17,9320.0,20.7849,20.8008,20.7849,20.7929,9320.0
2015-11-23 15:00:00,26.18,26.2,26.17,26.2,694.0,20.8008,20.8167,20.7929,20.8167,694.0
2015-11-23 15:30:00,26.19,26.21,26.19,26.2,3118.0,20.8088,20.8247,20.8088,20.8167,3118.0
2015-11-24 09:30:00,26.14,26.16,26.09,26.15,10620.0,20.7691,20.7849,20.7293,20.777,10620.0
2015-11-24 10:00:00,26.11,26.15,26.11,26.13,1920.0,20.7452,20.777,20.7452,20.7611,1920.0
2015-11-24 10:30:00,26.09,26.09,26.04,26.05,4625.0,20.7293,20.7293,20.6896,20.6975,4625.0
2015-11-24 11:00:00,26.07,26.1,26.07,26.1,1127.0,20.7134,20.7373,20.7134,20.7373,1127.0
2015-11-24 11:30:00,26.17,26.23,26.17,26.2,20245.0,20.7929,20.8406,20.7929,20.8167,20245.0
2015-11-24 12:00:00,26.22,26.24,26.2,26.2,5393.0,20.8326,20.8485,20.8167,20.8167,5393.0
2015-11-24 12:30:00,26.24,26.24,26.22,26.23,5202.0,20.8485,20.8485,20.8326,20.8406,5202.0
2015-11-24 13:00:00,26.28,26.28,26.26,26.28,2843.0,20.8803,20.8803,20.8644,20.8803,2843.0
2015-11-24 13:30:00,26.3,26.3,26.27,26.27,1650.0,20.8962,20.8962,20.8723,20.8723,1650.0
2015-11-24 14:00:00,26.3,26.31,26.26,26.28,3116.0,20.8962,20.9041,20.8644,20.8803,3116.0
2015-11-24 14:30:00,26.27,26.27,26.26,26.27,200.0,20.8723,20.8723,20.8644,20.8723,200.0
2015-11-24 15:00:00,26.3,26.34,26.29,26.34,1494.0,20.8962,20.928,20.8882,20.928,1494.0
2015-11-24 15:30:00,26.29,26.3,26.25,26.25,200601.0,20.8882,20.8962,20.8565,20.8565,200601.0
2015-11-25 09:30:00,26.33,26.33,26.25,26.27,2942.0,20.92,20.92,20.8565,20.8723,2942.0
2015-11-25 10:00:00,26.28,26.3,26.28,26.3,9022.0,20.8803,20.8962,20.8803,20.8962,9022.0
2015-11-25 10:30:00,26.33,26.33,26.3,26.3,1815.0,20.92,20.92,20.8962,20.8962,1815.0
2015-11-25 11:00:00,26.31,26.31,26.29,26.3,542.0,20.9041,20.9041,20.8882,20.8962,542.0
2015-11-25 11:30:00,26.31,26.31,26.29,26.3,6658.0,20.9041,20.9041,20.8882,20.8962,6658.0
2015-11-25 12:00:00,26.31,26.31,26.29,26.31,1571.0,20.9041,20.9041,20.8882,20.9041,1571.0
2015-11-25 12:30:00,26.32,26.33,26.31,26.32,507.0,20.9121,20.92,20.9041,20.9121,507.0
2015-11-25 13:00:00,26.33,26.33,26.3,26.3,1515.0,20.92,20.92,20.8962,20.8962,1515.0
2015-11-25 13:30:00,26.31,26.32,26.29,26.3,7179.0,20.9041,20.9121,20.8882,20.8962,7179.0
2015-11-25 14:00:00,26.31,26.32,26.29,26.29,2385.0,20.9041,20.9121,20.8882,20.8882,2385.0
2015-11-25 14:30:00,26.3,26.31,26.28,26.31,1841.0,20.8962,20.9041,20.8803,20.9041,1841.0
2015-11-25 15:00:00,26.3,26.32,26.3,26.32,353.0,20.8962,20.9121,20.8962,20.9121,353.0
2015-11-25 15:30:00,26.3,26.32,26.26,26.26,2645.0,20.8962,20.9121,20.8644,20.8644,2645.0
2015-11-27 09:30:00,26.3,26.3,26.28,26.29,6000.0,20.8962,20.8962,20.8803,20.8882,6000.0
2015-11-27 10:00:00,26.24,26.24,26.24,26.24,300.0,20.8485,20.8485,20.8485,20.8485,300.0
2015-11-27 10:30:00,26.26,26.29,26.25,26.29,1584.0,20.8644,20.8882,20.8565,20.8882,1584.0
2015-11-27 11:00:00,26.29,26.31,26.29,26.31,1550.0,20.8882,20.9041,20.8882,20.9041,1550.0
2015-11-27 11:30:00,26.3,26.3,26.3,26.3,100.0,20.8962,20.8962,20.8962,20.8962,100.0
2015-11-27 12:00:00,26.3,26.32,26.29,26.31,4392.0,20.8962,20.9121,20.8882,20.9041,4392.0
2015-11-27 12:30:00,26.31,26.31,26.29,26.3,2457.0,20.9041,20.9041,20.8882,20.8962,2457.0
2015-11-30 09:30:00,26.3,26.34,26.24,26.26,7042.0,20.8962,20.928,20.8485,20.8644,7042.0
2015-11-30 10:00:00,26.24,26.25,26.24,26.25,1070.0,20.8485,20.8565,20.8485,20.8565,1070.0
2015-11-30 10:30:00,26.26,26.29,26.26,26.29,1128.0,20.8644,20.8882,20.8644,20.8882,1128.0
2015-11-30 11:00:00,26.27,26.28,26.26,26.26,1247.0,20.8723,20.8803,20.8644,20.8644,1247.0
2015-11-30 11:30:00,26.25,26.25,26.2,26.21,1850.0,20.8565,20.8565,20.8167,20.8247,1850.0
2015-11-30 12:00:00,26.2,26.2,26.2,26.2,1070.0,20.8167,20.8167,20.8167,20.8167,1070.0
2015-11-30 12:30:00,26.24,26.26,26.23,26.24,3325.0,20.8485,20.8644,20.8406,20.8485,3325.0
2015-11-30 13:00:00,26.24,26.24,26.21,26.24,1251.0,20.8485,20.8485,20.8247,20.8485,1251.0
2015-11-30 13:30:00,26.26,26.27,26.26,26.26,530.0,20.8644,20.8723,20.8644,20.8644,530.0
2015-11-30 14:00:00,26.25,26.26,26.25,26.25,311.0,20.8565,20.8644,20.8565,20.8565,311.0
2015-11-30 14:30:00,26.23,26.24,26.23,26.23,400.0,20.8406,20.8485,20.8406,20.8406,400.0
2015-11-30 15:00:00,26.21,26.21,26.19,26.2,4550.0,20.8247,20.8247,20.8088,20.8167,4550.0
2015-11-30 15:30:00,26.2,26.23,26.17,26.19,5496.0,20.8167,20.8406,20.7929,20.8088,5496.0
2015-12-01 09:30:00,26.31,26.35,26.28,26.35,4245.0,20.9041,20.9359,20.8803,20.9359,4245.0
2015-12-01 10:00:00,26.32,26.32,26.21,26.23,6165.0,20.9121,20.9121,20.8247,20.8406,6165.0
2015-12-01 10:30:00,26.26,26.32,26.25,26.32,6976.0,20.8644,20.9121,20.8565,20.9121,6976.0
2015-12-01 11:00:00,26.3,26.3,26.28,26.29,702.0,20.8962,20.8962,20.8803,20.8882,702.0
2015-12-01 11:30:00,26.27,26.29,26.25,26.26,3651.0,20.8723,20.8882,20.8565,20.8644,3651.0
2015-12-01 12:00:00,26.29,26.29,26.27,26.27,1923.0,20.8882,20.8882,20.8723,20.8723,1923.0
2015-12-01 12:30:00,26.29,26.33,26.29,26.33,318.0,20.8882,20.92,20.8882,20.92,318.0
2015-12-01 13:00:00,26.31,26.31,26.29,26.3,1062.0,20.9041,20.9041,20.8882,20.8962,1062.0
2015-12-01 13:30:00,26.28,26.28,26.28,26.28,746.0,20.8803,20.8803,20.8803,20.8803,746.0
2015-12-01 14:00:00,26.3,26.31,26.28,26.3,3043.0,20.8962,20.9041,20.8803,20.8962,3043.0
2015-12-01 14:30:00,26.3,26.32,26.29,26.31,2610.0,20.8962,20.9121,20.8882,20.9041,2610.0
2015-12-01 15:00:00,26.31,26.34,26.3,26.34,7999.0,20.9041,20.928,20.8962,20.928,7999.0
2015-12-01 15:30:00,26.34,26.4,26.34,26.4,8672.0,20.928,20.9756,20.928,20.9756,8672.0
2015-12-02 09:30:00,26.4,26.41,26.37,26.37,8517.0,20.9756,20.9836,20.9518,20.9518,8517.0
2015-12-02 10:00:00,26.41,26.41,26.37,26.38,16233.0,20.9836,20.9836,20.9518,20.9597,16233.0
2015-12-02 10:30:00,26.37,26.37,26.37,26.37,350.0,20.9518,20.9518,20.9518,20.9518,350.0
2015-12-02 11:00:00,26.36,26.36,26.33,26.34,840.0,20.9439,20.9439,20.92,20.928,840.0
2015-12-02 11:30:00,26.32,26.34,26.28,26.3,22180.0,20.9121,20.928,20.8803,20.8962,22180.0
2015-12-02 12:00:00,26.34,26.34,26.28,26.31,9150.0,20.928,20.928,20.8803,20.9041,9150.0
2015-12-02 12:30:00,26.3,26.34,26.3,26.3,10509.0,20.8962,20.928,20.8962,20.8962,10509.0
2015-12-02 13:00:00,26.31,26.32,26.29,26.31,5911.0,20.9041,20.9121,20.8882,20.9041,5911.0
2015-12-02 13:30:00,26.29,26.29,26.25,26.25,3784.0,20.8882,20.8882,20.8565,20.8565,3784.0
2015-12-02 14:00:00,26.27,26.27,26.19,26.19,7424.0,20.8723,20.8723,20.8088,20.8088,7424.0
2015-12-02 14:30:00,26.17,26.19,26.14,26.15,6285.0,20.7929,20.8088,20.7691,20.777,6285.0
2015-12-02 15:00:00,26.14,26.19,26.13,26.16,9117.0,20.7691,20.8088,20.7611,20.7849,9117.0
2015-12-02 15:30:00,26.16,26.18,26.11,26.16,17706.0,20.7849,20.8008,20.7452,20.7849,17706.0
2015-12-03 09:30:00,26.24,26.24,26.08,26.08,2818.0,20.8485,20.8485,20.7214,20.7214,2818.0
2015-12-03 10:00:00,26.06,26.06,26.0,26.03,14559.0,20.7055,20.7055,20.6578,20.6817,14559.0
2015-12-03 10:30:00,26.02,26.07,26.01,26.07,3790.0,20.6737,20.7134,20.6658,20.7134,3790.0
2015-12-03 11:00:00,26.06,26.11,26.04,26.09,270278.0,20.7055,20.7452,20.6896,20.7293,270278.0
2015-12-03 11:30:00,26.08,26.08,26.02,26.05,5944.0,20.7214,20.7214,20.6737,20.6975,5944.0
2015-12-03 12:00:00,26.05,26.06,25.9,25.91,7598.0,20.6975,20.7055,20.5784,20.5863,7598.0
2015-12-03 12:30:00,25.94,25.98,25.93,25.97,16039.0,20.6101,20.6419,20.6022,20.634,16039.0
2015-12-03 13:00:00,25.94,25.98,25.92,25.98,994.0,20.6101,20.6419,20.5943,20.6419,994.0
2015-12-03 13:30:00,25.96,25.97,25.87,25.87,18734.0,20.626,20.634,20.5545,20.5545,18734.0
2015-12-03 14:00:00,25.85,25.86,25.8,25.81,29148.0,20.5386,20.5466,20.4989,20.5069,29148.0
2015-12-03 14:30:00,25.78,25.8,25.75,25.8,4756.0,20.483,20.4989,20.4592,20.4989,4756.0
2015-12-03 15:00:00,25.8,25.83,25.76,25.78,9156.0,20.4989,20.5227,20.4671,20.483,9156.0
2015-12-03 15:30:00,25.76,25.85,25.73,25.82,34863.0,20.4671,20.5386,20.4433,20.5148,34863.0
2015-12-04 09:30:00,25.92,26.08,25.87,26.05,16069.0,20.5943,20.7214,20.5545,20.6975,16069.0
2015-12-04 10:00:00,26.04,26.08,25.98,26.08,6307.0,20.6896,20.7214,20.6419,20.7214,6307.0
2015-12-04 10:30:00,26.09,26.12,26.09,26.12,1627.0,20.7293,20.7532,20.7293,20.7532,1627.0
2015-12-04 11:00:00,26.1,26.1,26.1,26.1,100.0,20.7373,20.7373,20.7373,20.7373,100.0
2015-12-04 11:30:00,26.08,26.09,26.03,26.04,1046.0,20.7214,20.7293,20.6817,20.6896,1046.0
2015-12-04 12:00:00,26.04,26.06,26.02,26.02,6012.0,20.6896,20.7055,20.6737,20.6737,6012.0
2015-12-04 12:30:00,26.07,26.17,26.07,26.13,12073.0,20.7134,20.7929,20.7134,20.7611,12073.0
2015-12-04 13:00:00,26.17,26.23,26.17,26.21,10131.0,20.7929,20.8406,20.7929,20.8247,10131.0
2015-12-04 13:30:00,26.19,26.2,26.19,26.2,2741.0,20.8088,20.8167,20.8088,20.8167,2741.0
2015-12-04 14:00:00,26.2,26.22,26.19,26.2,6726.0,20.8167,20.8326,20.8088,20.8167,6726.0
2015-12-04 14:30:00,26.2,26.28,26.2,26.26,6548.0,20.8167,20.8803,20.8167,20.8644,6548.0
2015-12-04 15:00:00,26.27,26.28,26.25,26.28,14159.0,20.8723,20.8803,20.8565,20.8803,14159.0
2015-12-04 15:30:00,26.25,26.27,26.21,26.25,29123.0,20.8565,20.8723,20.8247,20.8565,29123.0
2015-12-07 09:30:00,26.24,26.24,26.16,26.16,12143.0,20.8485,20.8485,20.7849,20.7849,12143.0
2015-12-07 10:00:00,26.14,26.15,26.1,26.12,6124.0,20.7691,20.777,20.7373,20.7532,6124.0
2015-12-07 10:30:00,26.11,26.11,26.04,26.05,2200.0,20.7452,20.7452,20.6896,20.6975,2200.0
2015-12-07 11:00:00,26.04,26.08,26.0,26.01,10798.0,20.6896,20.7214,20.6578,20.6658,10798.0
2015-12-07 11:30:00,26.04,26.12,26.03,26.12,5892.0,20.6896,20.7532,20.6817,20.7532,5892.0
2015-12-07 12:00:00,26.09,26.11,26.07,26.09,3939.0,20.7293,20.7452,20.7134,20.7293,3939.0
2015-12-07 12:30:00,26.08,26.08,26.03,26.04,3370.0,20.7214,20.7214,20.6817,20.6896,3370.0
2015-12-07 13:00:00,26.07,26.1,26.06,26.08,2382.0,20.7134,20.7373,20.7055,20.7214,2382.0
2015-12-07 13:30:00,26.06,26.06,26.04,26.05,13500.0,20.7055,20.7055,20.6896,20.6975,13500.0
2015-12-07 14:00:00,26.11,26.12,26.08,26.09,45779.0,20.7452,20.7532,20.7214,20.7293,45779.0
2015-12-07 14:30:00,26.1,26.1,26.06,26.06,2595.0,20.7373,20.7373,20.7055,20.7055,2595.0
2015-12-07 15:00:00,26.06,26.09,26.02,26.07,4774.0,20.7055,20.7293,20.6737,20.7134,4774.0
2015-12-07 15:30:00,26.07,26.14,26.07,26.12,33132.0,20.7134,20.7691,20.7134,20.7532,33132.0
2015-12-08 09:30:00,25.9,26.0,25.83,25.91,9770.0,20.5784,20.6578,20.5227,20.5863,9770.0
2015-12-08 10:00:00,25.9,25.9,25.79,25.81,1679.0,20.5784,20.5784,20.491,20.5069,1679.0
2015-12-08 10:30:00,25.92,25.93,25.91,25.93,3255.0,20.5943,20.6022,20.5863,20.6022,3255.0
2015-12-08 11:00:00,26.03,26.03,25.99,25.99,41841.0,20.6817,20.6817,20.6499,20.6499,41841.0
2015-12-08 11:30:00,25.95,25.95,25.89,25.92,11658.0,20.6181,20.6181,20.5704,20.5943,11658.0
2015-12-08 12:00:00,25.91,25.91,25.91,25.91,100.0,20.5863,20.5863,20.5863,20.5863,100.0
2015-12-08 12:30:00,25.87,25.9,25.85,25.9,13790.0,20.5545,20.5784,20.5386,20.5784,13790.0
2015-12-08 13:00:00,25.87,25.87,25.87,25.87,300.0,20.5545,20.5545,20.5545,20.5545,300.0
2015-12-08 13:30:00,25.9,25.92,25.9,25.91,1593.0,20.5784,20.5943,20.5784,20.5863,1593.0
2015-12-08 14:00:00,25.93,25.99,25.9,25.99,8206.0,20.6022,20.6499,20.5784,20.6499,8206.0
2015-12-08 14:30:00,25.95,25.96,25.93,25.93,29251.0,20.6181,20.626,20.6022,20.6022,29251.0
2015-12-08 15:00:00,25.94,25.94,25.88,25.91,4460.0,20.6101,20.6101,20.5625,20.5863,4460.0
2015-12-08 15:30:00,25.87,25.95,25.87,25.91,4188.0,20.5545,20.6181,20.5545,20.5863,4188.0
2015-12-09 09:30:00,25.79,25.95,25.76,25.95,9903.0,20.491,20.6181,20.4671,20.6181,9903.0
2015-12-09 10:00:00,25.96,26.06,25.95,26.02,1114.0,20.626,20.7055,20.6181,20.6737,1114.0
2015-12-09 10:30:00,26.09,26.13,26.09,26.11,10004.0,20.7293,20.7611,20.7293,20.7452,10004.0
2015-12-09 11:00:00,26.09,26.09,26.02,26.03,2921.0,20.7293,20.7293,20.6737,20.6817,2921.0
2015-12-09 11:30:00,25.97,25.97,25.86,25.86,2245.0,20.634,20.634,20.5466,20.5466,2245.0
2015-12-09 12:00:00,25.89,25.89,25.84,25.84,5747.0,20.5704,20.5704,20.5307,20.5307,5747.0
2015-12-09 12:30:00,25.71,25.74,25.68,25.68,1485.0,20.4274,20.4512,20.4036,20.4036,1485.0
2015-12-09 13:00:00,25.72,25.72,25.68,25.69,4477.0,20.4353,20.4353,20.4036,20.4115,4477.0
2015-12-09 13:30:00,25.7,25.74,25.68,25.72,1392.0,20.4195,20.4512,20.4036,20.4353,1392.0
2015-12-09 14:00:00,25.74,25.74,25.7,25.71,2235.0,20.4512,20.4512,20.4195,20.4274,2235.0
2015-12-09 14:30:00,25.73,25.73,25.67,25.67,8342.0,20.4433,20.4433,20.3956,20.3956,8342.0
2015-12-09 15:00:00,25.7,25.77,25.7,25.77,66542.0,20.4195,20.4751,20.4195,20.4751,66542.0
2015-12-09 15:30:00,25.76,25.81,25.71,25.74,8011.0,20.4671,20.5069,20.4274,20.4512,8011.0
2015-12-10 09:30:00,25.78,25.84,25.69,25.73,12220.0,20.483,20.5307,20.4115,20.4433,12220.0
2015-12-10 10:00:00,25.73,25.81,25.71,25.81,7500.0,20.4433,20.5069,20.4274,20.5069,7500.0
2015-12-10 10:30:00,25.82,25.91,25.8,25.88,18033.0,20.5148,20.5863,20.4989,20.5625,18033.0
2015-12-10 11:00:00,25.83,25.87,25.83,25.85,6600.0,20.5227,20.5545,20.5227,20.5386,6600.0
2015-12-10 11:30:00,25.87,25.87,25.79,25.79,12794.0,20.5545,20.5545,20.491,20.491,12794.0
2015-12-10 12:00:00,25.8,25.81,25.72,25.77,16585.0,20.4989,20.5069,20.4353,20.4751,16585.0
2015-12-10 12:30:00,25.78,25.83,25.76,25.83,13700.0,20.483,20.5227,20.4671,20.5227,13700.0
2015-12-10 13:00:00,25.82,25.85,25.8,25.83,6921.0,20.5148,20.5386,20.4989,20.5227,6921.0
2015-12-10 13:30:00,25.83,25.87,25.82,25.86,11303.0,20.5227,20.5545,20.5148,20.5466,11303.0
2015-12-10 14:00:00,25.83,25.91,25.83,25.91,8774.0,20.5227,20.5863,20.5227,20.5863,8774.0
2015-12-10 14:30:00,25.93,25.94,25.87,25.87,13853.0,20.6022,20.6101,20.5545,20.5545,13853.0
2015-12-10 15:00:00,25.9,25.9,25.77,25.8,14098.0,20.5784,20.5784,20.4751,20.4989,14098.0
2015-12-10 15:30:00,25.79,25.83,25.75,25.77,18793.0,20.491,20.5227,20.4592,20.4751,18793.0
2015-12-11 09:30:00,25.5,25.53,25.42,25.45,6503.0,20.2606,20.2844,20.197,20.2208,6503.0
2015-12-11 10:00:00,25.44,25.58,25.43,25.58,3665.0,20.2129,20.3241,20.2049,20.3241,3665.0
2015-12-11 10:30:00,25.59,25.6,25.49,25.5,8656.0,20.3321,20.34,20.2526,20.2606,8656.0
2015-12-11 11:00:00,25.49,25.53,25.48,25.5,4624.0,20.2526,20.2844,20.2447,20.2606,4624.0
2015-12-11 11:30:00,25.44,25.48,25.44,25.48,600.0,20.2129,20.2447,20.2129,20.2447,600.0
2015-12-11 12:00:00,25.47,25.47,25.38,25.39,1325.0,20.2367,20.2367,20.1652,20.1732,1325.0
2015-12-11 12:30:00,25.39,25.42,25.37,25.39,2931.0,20.1732,20.197,20.1573,20.1732,2931.0
2015-12-11 13:00:00,25.43,25.44,25.41,25.41,3083.0,20.2049,20.2129,20.189,20.189,3083.0
2015-12-11 13:30:00,25.4,25.43,25.39,25.43,2327.0,20.1811,20.2049,20.1732,20.2049,2327.0
2015-12-11 14:00:00,25.45,25.45,25.41,25.43,1640.0,20.2208,20.2208,20.189,20.2049,1640.0
2015-12-11 14:30:00,25.43,25.44,25.43,25.43,1283.0,20.2049,20.2129,20.2049,20.2049,1283.0
2015-12-11 15:00:00,25.41,25.44,25.32,25.36,10065.0,20.189,20.2129,20.1175,20.1493,10065.0
2015-12-11 15:30:00,25.35,25.39,25.33,25.35,14500.0,20.1414,20.1732,20.1255,20.1414,14500.0
2015-12-14 09:30:00,25.44,25.46,25.34,25.34,5563.0,20.2129,20.2288,20.1334,20.1334,5563.0
2015-12-14 10:00:00,25.34,25.43,25.25,25.37,8743.0,20.1334,20.2049,20.0619,20.1573,8743.0
2015-12-14 10:30:00,25.29,25.35,25.29,25.32,16900.0,20.0937,20.1414,20.0937,20.1175,16900.0
2015-12-14 11:00:00,25.3,25.3,25.2,25.2,36492.0,20.1016,20.1016,20.0222,20.0222,36492.0
2015-12-14 11:30:00,25.18,25.29,25.17,25.29,20808.0,20.0063,20.0937,19.9984,20.0937,20808.0
2015-12-14 12:00:00,25.28,25.34,25.28,25.34,1630.0,20.0858,20.1334,20.0858,20.1334,1630.0
2015-12-14 12:30:00,25.4,25.4,25.36,25.36,1637.0,20.1811,20.1811,20.1493,20.1493,1637.0
2015-12-14 13:00:00,25.43,25.43,25.34,25.34,11942.0,20.2049,20.2049,20.1334,20.1334,11942.0
2015-12-14 13:30:00,25.35,25.35,25.29,25.29,24600.0,20.1414,20.1414,20.0937,20.0937,24600.0
2015-12-14 14:00:00,25.33,25.36,25.3,25.36,10533.0,20.1255,20.1493,20.1016,20.1493,10533.0
2015-12-14 14:30:00,25.33,25.42,25.31,25.42,12106.0,20.1255,20.197,20.1096,20.197,12106.0
2015-12-14 15:00:00,25.4,25.4,25.32,25.37,6506.0,20.1811,20.1811,20.1175,20.1573,6506.0
2015-12-14 15:30:00,25.37,25.48,25.37,25.48,13550.0,20.1573,20.2447,20.1573,20.2447,13550.0
2015-12-15 09:30:00,25.75,25.8,25.7,25.79,5310.0,20.4592,20.4989,20.4195,20.491,5310.0
2015-12-15 10:00:00,25.77,25.77,25.73,25.74,2400.0,20.4751,20.4751,20.4433,20.4512,2400.0
2015-12-15 10:30:00,25.73,25.75,25.7,25.72,3706.0,20.4433,20.4592,20.4195,20.4353,3706.0
2015-12-15 11:00:00,25.71,25.74,25.7,25.72,18137.0,20.4274,20.4512,20.4195,20.4353,18137.0
2015-12-15 11:30:00,25.74,25.74,25.66,25.66,8053.0,20.4512,20.4512,20.3877,20.3877,8053.0
2015-12-15 12:00:00,25.73,25.73,25.71,25.73,5227.0,20.4433,20.4433,20.4274,20.4433,5227.0
2015-12-15 12:30:00,25.77,25.8,25.77,25.77,1860.0,20.4751,20.4989,20.4751,20.4751,1860.0
2015-12-15 13:00:00,25.8,25.8,25.71,25.71,1287.0,20.4989,20.4989,20.4274,20.4274,1287.0
2015-12-15 13:30:00,25.73,25.76,25.73,25.75,1340.0,20.4433,20.4671,20.4433,20.4592,1340.0
2015-12-15 14:00:00,25.76,25.79,25.76,25.76,1925.0,20.4671,20.491,20.4671,20.4671,1925.0
2015-12-15 14:30:00,25.77,25.78,25.76,25.78,436.0,20.4751,20.483,20.4671,20.483,436.0
2015-12-15 15:00:00,25.75,25.76,25.71,25.73,47153.0,20.4592,20.4671,20.4274,20.4433,47153.0
2015-12-15 15:30:00,25.69,25.73,25.68,25.68,2074.0,20.4115,20.4433,20.4036,20.4036,2074.0
2015-12-16 09:30:00,25.86,25.9,25.84,25.84,3369.0,20.5466,20.5784,20.5307,20.5307,3369.0
2015-12-16 10:00:00,25.84,25.86,25.84,25.85,2135.0,20.5307,20.5466,20.5307,20.5386,2135.0
2015-12-16 10:30:00,25.83,25.85,25.82,25.84,4600.0,20.5227,20.5386,20.5148,20.5307,4600.0
2015-12-16 11:00:00,25.8,25.81,25.78,25.79,7179.0,20.4989,20.5069,20.483,20.491,7179.0
2015-12-16 11:30:00,25.82,25.82,25.78,25.78,1068.0,20.5148,20.5148,20.483,20.483,1068.0
2015-12-16 12:00:00,25.82,25.84,25.79,25.82,5198.0,20.5148,20.5307,20.491,20.5148,5198.0
2015-12-16 12:30:00,25.83,25.84,25.76,25.76,7773.0,20.5227,20.5307,20.4671,20.4671,7773.0
2015-12-16 13:00:00,25.81,25.81,25.81,25.81,60000.0,20.5069,20.5069,20.5069,20.5069,60000.0
2015-12-16 13:30:00,25.82,25.89,25.79,25.89,190758.0,20.5148,20.5704,20.491,20.5704,190758.0
2015-12-16 14:00:00,25.85,25.97,25.74,25.85,6558.0,20.5386,20.634,20.4512,20.5386,6558.0
2015-12-16 14:30:00,25.84,26.02,25.82,26.02,3764.0,20.5307,20.6737,20.5148,20.6737,3764.0
2015-12-16 15:00:00,26.01,26.01,25.95,25.99,10519.0,20.6658,20.6658,20.6181,20.6499,10519.0
2015-12-16 15:30:00,26.11,26.11,26.07,26.08,8407.0,20.7452,20.7452,20.7134,20.7214,8407.0
2015-12-17 09:30:00,26.12,26.13,25.93,26.01,8239.0,20.7532,20.7611,20.6022,20.6658,8239.0
2015-12-17 10:00:00,25.98,26.0,25.88,25.92,7856.0,20.6419,20.6578,20.5625,20.5943,7856.0
2015-12-17 10:30:00,25.95,25.95,25.83,25.86,8184.0,20.6181,20.6181,20.5227,20.5466,8184.0
2015-12-17 11:00:00,25.86,25.86,25.76,25.76,3037.0,20.5466,20.5466,20.4671,20.4671,3037.0
2015-12-17 11:30:00,25.79,25.87,25.76,25.87,3482.0,20.491,20.5545,20.4671,20.5545,3482.0
2015-12-17 12:00:00,25.83,25.86,25.8,25.86,3230.0,20.5227,20.5466,20.4989,20.5466,3230.0
2015-12-17 12:30:00,25.83,25.83,25.77,25.77,1355.0,20.5227,20.5227,20.4751,20.4751,1355.0
2015-12-17 13:00:00,25.84,25.86,25.83,25.85,2536.0,20.5307,20.5466,20.5227,20.5386,2536.0
2015-12-17 13:30:00,25.87,25.9,25.86,25.89,2141.0,20.5545,20.5784,20.5466,20.5704,2141.0
2015-12-17 14:00:00,25.88,25.89,25.85,25.88,6196.0,20.5625,20.5704,20.5386,20.5625,6196.0
2015-12-17 14:30:00,25.86,25.86,25.8,25.8,2322.0,20.5466,20.5466,20.4989,20.4989,2322.0
2015-12-17 15:00:00,25.84,25.85,25.78,25.79,116526.0,20.5307,20.5386,20.483,20.491,116526.0
2015-12-17 15:30:00,25.84,25.84,25.69,25.69,11227.0,20.5307,20.5307,20.4115,20.4115,11227.0
2015-12-18 09:30:00,25.67,25.67,25.5,25.51,13568.0,20.3956,20.3956,20.2606,20.2685,13568.0
2015-12-18 10:00:00,25.53,25.53,25.45,25.49,500.0,20.2844,20.2844,20.2208,20.2526,500.0
2015-12-18 10:30:00,25.46,25.47,25.41,25.47,3799.0,20.2288,20.2367,20.189,20.2367,3799.0
2015-12-18 11:00:00,25.48,25.5,25.47,25.47,928.0,20.2447,20.2606,20.2367,20.2367,928.0
2015-12-18 11:30:00,25.47,25.47,25.43,25.45,10861.0,20.2367,20.2367,20.2049,20.2208,10861.0
2015-12-18 12:00:00,25.43,25.46,25.4,25.41,18634.0,20.2049,20.2288,20.1811,20.189,18634.0
2015-12-18 12:30:00,25.39,25.41,25.36,25.4,4945.0,20.1732,20.189,20.1493,20.1811,4945.0
2015-12-18 13:00:00,25.39,25.44,25.39,25.4,3905.0,20.1732,20.2129,20.1732,20.1811,3905.0
2015-12-18 13:30:00,25.38,25.45,25.38,25.44,18897.0,20.1652,20.2208,20.1652,20.2129,18897.0
2015-12-18 14:00:00,25.45,25.52,25.45,25.52,17338.0,20.2208,20.2764,20.2208,20.2764,17338.0
2015-12-18 14:30:00,25.5,25.5,25.43,25.44,2060.0,20.2606,20.2606,20.2049,20.2129,2060.0
2015-12-18 15:00:00,25.45,25.46,25.36,25.41,9299.0,20.2208,20.2288,20.1493,20.189,9299.0
2015-12-18 15:30:00,25.39,25.43,25.3,25.33,26292.0,20.1732,20.2049,20.1016,20.1255,26292.0
2015-12-21 09:30:00,25.46,25.51,25.41,25.43,4712.0,20.2288,20.2685,20.189,20.2049,4712.0
2015-12-21 10:00:00,25.49,25.49,25.47,25.49,1032.0,20.2526,20.2526,20.2367,20.2526,1032.0
2015-12-21 10:30:00,25.47,25.49,25.42,25.42,34202.0,20.2367,20.2526,20.197,20.197,34202.0
2015-12-21 11:00:00,25.46,25.46,25.38,25.41,7911.0,20.2288,20.2288,20.1652,20.189,7911.0
2015-12-21 11:30:00,25.33,25.33,25.3,25.31,1200.0,20.1255,20.1255,20.1016,20.1096,1200.0
2015-12-21 12:00:00,25.36,25.36,25.32,25.33,15412.0,20.1493,20.1493,20.1175,20.1255,15412.0
2015-12-21 12:30:00,25.33,25.33,25.33,25.33,0.0,20.1255,20.1255,20.1255,20.1255,0.0
2015-12-21 13:00:00,25.37,25.4,25.37,25.39,1050.0,20.1573,20.1811,20.1573,20.1732,1050.0
2015-12-21 13:30:00,25.39,25.39,25.39,25.39,0.0,20.1732,20.1732,20.1732,20.1732,0.0
2015-12-21 14:00:00,25.39,25.4,25.35,25.39,5461.0,20.1732,20.1811,20.1414,20.1732,5461.0
2015-12-21 14:30:00,25.35,25.38,25.34,25.36,5705.0,20.1414,20.1652,20.1334,20.1493,5705.0
2015-12-21 15:00:00,25.4,25.4,25.31,25.34,11316.0,20.1811,20.1811,20.1096,20.1334,11316.0
2015-12-21 15:30:00,25.35,25.49,25.35,25.49,28971.0,20.1414,20.2526,20.1414,20.2526,28971.0
2015-12-22 09:30:00,25.56,25.65,25.5,25.54,16713.0,20.3082,20.3797,20.2606,20.2923,16713.0
2015-12-22 10:00:00,25.53,25.57,25.49,25.57,4900.0,20.2844,20.3162,20.2526,20.3162,4900.0
2015-12-22 10:30:00,25.56,25.58,25.54,25.56,4801.0,20.3082,20.3241,20.2923,20.3082,4801.0
2015-12-22 11:00:00,25.57,25.58,25.53,25.54,8489.0,20.3162,20.3241,20.2844,20.2923,8489.0
2015-12-22 11:30:00,25.55,25.63,25.55,25.61,30370.0,20.3003,20.3638,20.3003,20.348,30370.0
2015-12-22 12:00:00,25.62,25.64,25.58,25.64,92638.0,20.3559,20.3718,20.3241,20.3718,92638.0
2015-12-22 12:30:00,25.66,25.68,25.63,25.68,5637.0,20.3877,20.4036,20.3638,20.4036,5637.0
2015-12-22 13:00:00,25.68,25.7,25.67,25.67,1543.0,20.4036,20.4195,20.3956,20.3956,1543.0
2015-12-22 13:30:00,25.67,25.67,25.67,25.67,0.0,20.3956,20.3956,20.3956,20.3956,0.0
2015-12-22 14:00:00,25.73,25.75,25.7,25.73,17764.0,20.4433,20.4592,20.4195,20.4433,17764.0
2015-12-22 14:30:00,25.73,25.73,25.69,25.71,12416.0,20.4433,20.4433,20.4115,20.4274,12416.0
2015-12-22 15:00:00,25.73,25.81,25.73,25.8,12840.0,20.4433,20.5069,20.4433,20.4989,12840.0
2015-12-22 15:30:00,25.77,25.78,25.69,25.73,17431.0,20.4751,20.483,20.4115,20.4433,17431.0
2015-12-23 09:30:00,25.95,25.95,25.88,25.93,2933.0,20.6181,20.6181,20.5625,20.6022,2933.0
2015-12-23 10:00:00,25.94,25.94,25.91,25.91,1672.0,20.6101,20.6101,20.5863,20.5863,1672.0
2015-12-23 10:30:00,25.92,25.97,25.91,25.97,7712.0,20.5943,20.634,20.5863,20.634,7712.0
2015-12-23 11:00:00,25.97,25.99,25.97,25.97,83576.0,20.634,20.6499,20.634,20.634,83576.0
2015-12-23 11:30:00,25.99,26.0,25.97,25.97,2760.0,20.6499,20.6578,20.634,20.634,2760.0
2015-12-23 12:00:00,25.98,26.04,25.98,26.04,48863.0,20.6419,20.6896,20.6419,20.6896,48863.0
2015-12-23 12:30:00,26.01,26.02,26.0,26.02,950.0,20.6658,20.6737,20.6578,20.6737,950.0
2015-12-23 13:00:00,25.98,26.0,25.97,25.99,5502.0,20.6419,20.6578,20.634,20.6499,5502.0
2015-12-23 13:30:00,25.98,26.02,25.97,26.01,1858.0,20.6419,20.6737,20.634,20.6658,1858.0
2015-12-23 14:00:00,26.0,26.05,25.99,26.04,5362.0,20.6578,20.6975,20.6499,20.6896,5362.0
2015-12-23 14:30:00,26.04,26.07,26.03,26.06,13027.0,20.6896,20.7134,20.6817,20.7055,13027.0
2015-12-23 15:00:00,26.02,26.05,26.02,26.04,10880.0,20.6737,20.6975,20.6737,20.6896,10880.0
2015-12-23 15:30:00,26.03,26.07,26.02,26.05,9097.0,20.6817,20.7134,20.6737,20.6975,9097.0
2015-12-24 09:30:00,25.87,25.93,25.87,25.91,2043.0,20.6624,20.7104,20.6624,20.6944,2043.0
2015-12-24 10:00:00,25.89,25.89,25.89,25.89,200.0,20.6784,20.6784,20.6784,20.6784,200.0
2015-12-24 10:30:00,25.91,25.91,25.88,25.89,2525.0,20.6944,20.6944,20.6704,20.6784,2525.0
2015-12-24 11:00:00,25.88,25.9,25.87,25.89,5025.0,20.6704,20.6864,20.6624,20.6784,5025.0
2015-12-24 11:30:00,25.91,25.93,25.87,25.93,20110.0,20.6944,20.7104,20.6624,20.7104,20110.0
2015-12-24 12:00:00,25.9,25.95,25.9,25.94,10237.0,20.6864,20.7263,20.6864,20.7184,10237.0
2015-12-24 12:30:00,25.97,25.97,25.92,25.92,1984.0,20.7423,20.7423,20.7024,20.7024,1984.0
2015-12-28 09:30:00,25.83,25.83,25.73,25.78,4441.0,20.6305,20.6305,20.5506,20.5906,4441.0
2015-12-28 10:00:00,25.76,25.78,25.71,25.71,2209.0,20.5746,20.5906,20.5347,20.5347,2209.0
2015-12-28 10:30:00,25.73,25.73,25.71,25.73,501.0,20.5506,20.5506,20.5347,20.5506,501.0
2015-12-28 11:00:00,25.71,25.73,25.69,25.72,698.0,20.5347,20.5506,20.5187,20.5426,698.0
2015-12-28 11:30:00,25.74,25.78,25.72,25.77,14507.0,20.5586,20.5906,20.5426,20.5826,14507.0
2015-12-28 12:00:00,25.75,25.77,25.75,25.75,3260.0,20.5666,20.5826,20.5666,20.5666,3260.0
2015-12-28 12:30:00,25.74,25.77,25.74,25.77,2206.0,20.5586,20.5826,20.5586,20.5826,2206.0
2015-12-28 13:00:00,25.75,25.82,25.75,25.82,2831.0,20.5666,20.6225,20.5666,20.6225,2831.0
2015-12-28 13:30:00,25.84,25.84,25.81,25.82,21593.0,20.6385,20.6385,20.6145,20.6225,21593.0
2015-12-28 14:00:00,25.81,25.81,25.78,25.78,18027.0,20.6145,20.6145,20.5906,20.5906,18027.0
2015-12-28 14:30:00,25.81,25.83,25.8,25.83,16099.0,20.6145,20.6305,20.6065,20.6305,16099.0
2015-12-28 15:00:00,25.83,25.84,25.8,25.84,30488.0,20.6305,20.6385,20.6065,20.6385,30488.0
2015-12-28 15:30:00,25.84,25.85,25.81,25.84,16852.0,20.6385,20.6465,20.6145,20.6385,16852.0
2015-12-29 09:30:00,26.02,26.04,26.0,26.03,17048.0,20.7912,20.8072,20.7753,20.7992,17048.0
2015-12-29 10:00:00,26.07,26.08,26.05,26.06,5847.0,20.8312,20.8392,20.8152,20.8232,5847.0
2015-12-29 10:30:00,26.05,26.06,26.03,26.05,2493.0,20.8152,20.8232,20.7992,20.8152,2493.0
2015-12-29 11:00:00,26.05,26.06,26.03,26.05,826.0,20.8152,20.8232,20.7992,20.8152,826.0
2015-12-29 11:30:00,26.06,26.07,25.99,26.02,4774.0,20.8232,20.8312,20.7673,20.7912,4774.0
2015-12-29 12:00:00,26.02,26.04,26.01,26.04,8972.0,20.7912,20.8072,20.7832,20.8072,8972.0
2015-12-29 12:30:00,26.05,26.05,26.03,26.04,1886.0,20.8152,20.8152,20.7992,20.8072,1886.0
2015-12-29 13:00:00,26.05,26.07,26.03,26.06,7095.0,20.8152,20.8312,20.7992,20.8232,7095.0
2015-12-29 13:30:00,26.06,26.09,26.04,26.08,2935.0,20.8232,20.8472,20.8072,20.8392,2935.0
2015-12-29 14:00:00,26.09,26.1,26.06,26.08,11167.0,20.8472,20.8552,20.8232,20.8392,11167.0
2015-12-29 14:30:00,26.07,26.09,26.05,26.08,11719.0,20.8312,20.8472,20.8152,20.8392,11719.0
2015-12-29 15:00:00,26.09,26.13,26.08,26.1,8086.0,20.8472,20.8791,20.8392,20.8552,8086.0
2015-12-29 15:30:00,26.09,26.09,26.05,26.09,91413.0,20.8472,20.8472,20.8152,20.8472,91413.0
2015-12-30 09:30:00,26.07,26.07,26.0,26.04,4352.0,20.8312,20.8312,20.7753,20.8072,4352.0
2015-12-30 10:00:00,26.05,26.06,26.02,26.02,1962.0,20.8152,20.8232,20.7912,20.7912,1962.0
2015-12-30 10:30:00,26.0,26.04,26.0,26.04,40936.0,20.7753,20.8072,20.7753,20.8072,40936.0
2015-12-30 11:00:00,26.04,26.05,26.03,26.04,1263.0,20.8072,20.8152,20.7992,20.8072,1263.0
2015-12-30 11:30:00,26.05,26.05,26.01,26.02,44143.0,20.8152,20.8152,20.7832,20.7912,44143.0
2015-12-30 12:00:00,26.0,26.05,26.0,26.02,3390.0,20.7753,20.8152,20.7753,20.7912,3390.0
2015-12-30 12:30:00,26.02,26.02,26.0,26.01,2366.0,20.7912,20.7912,20.7753,20.7832,2366.0
2015-12-30 13:00:00,26.02,26.02,26.0,26.01,4975.0,20.7912,20.7912,20.7753,20.7832,4975.0
2015-12-30 13:30:00,26.0,26.04,26.0,26.03,3232.0,20.7753,20.8072,20.7753,20.7992,3232.0
2015-12-30 14:00:00,26.04,26.05,26.01,26.02,7202.0,20.8072,20.8152,20.7832,20.7912,7202.0
2015-12-30 14:30:00,26.03,26.04,26.01,26.03,4121.0,20.7992,20.8072,20.7832,20.7992,4121.0
2015-12-30 15:00:00,26.01,26.02,26.0,26.01,4748.0,20.7832,20.7912,20.7753,20.7832,4748.0
2015-12-30 15:30:00,26.0,26.01,25.91,25.95,4794.0,20.7753,20.7832,20.7033,20.7353,4794.0
2015-12-31 09:30:00,25.85,25.85,25.76,25.76,2957.0,20.6554,20.6554,20.5835,20.5835,2957.0
2015-12-31 10:00:00,25.77,25.78,25.75,25.76,16266.0,20.5915,20.5995,20.5755,20.5835,16266.0
2015-12-31 10:30:00,25.73,25.73,25.68,25.73,4279.0,20.5595,20.5595,20.5196,20.5595,4279.0
2015-12-31 11:00:00,25.75,25.76,25.73,25.74,3516.0,20.5755,20.5835,20.5595,20.5675,3516.0
2015-12-31 11:30:00,25.73,25.84,25.72,25.82,4513.0,20.5595,20.6474,20.5515,20.6314,4513.0
2015-12-31 12:00:00,25.87,25.87,25.87,25.87,500.0,20.6714,20.6714,20.6714,20.6714,500.0
2015-12-31 12:30:00,25.86,25.91,25.86,25.87,4305.0,20.6634,20.7033,20.6634,20.6714,4305.0
2015-12-31 13:00:00,25.87,25.88,25.82,25.83,1659341.0,20.6714,20.6794,20.6314,20.6394,1659341.0
2015-12-31 13:30:00,25.85,25.87,25.84,25.87,1432.0,20.6554,20.6714,20.6474,20.6714,1432.0
2015-12-31 14:00:00,25.86,25.86,25.78,25.78,13711.0,20.6634,20.6634,20.5995,20.5995,13711.0
2015-12-31 14:30:00,25.78,25.8,25.78,25.8,993.0,20.5995,20.6154,20.5995,20.6154,993.0
2015-12-31 15:00:00,25.77,25.78,25.74,25.75,15067.0,20.5915,20.5995,20.5675,20.5755,15067.0
2015-12-31 15:30:00,25.77,25.8,25.67,25.67,3964.0,20.5915,20.6154,20.5116,20.5116,3964.0
2016-01-04 09:30:00,25.3,25.3,25.17,25.26,10819.0,20.2159,20.2159,20.112,20.184,10819.0
2016-01-04 10:00:00,25.23,25.25,25.15,25.24,2460.0,20.16,20.176,20.0961,20.168,2460.0
2016-01-04 10:30:00,25.21,25.21,25.1,25.14,18499.0,20.144,20.144,20.0561,20.0881,18499.0
2016-01-04 11:00:00,25.08,25.1,25.04,25.07,13180.0,20.0401,20.0561,20.0082,20.0321,13180.0
2016-01-04 11:30:00,25.11,25.15,25.08,25.09,5761.0,20.0641,20.0961,20.0401,20.0481,5761.0
2016-01-04 12:00:00,25.12,25.13,25.1,25.13,4790.0,20.0721,20.0801,20.0561,20.0801,4790.0
2016-01-04 12:30:00,25.11,25.18,25.11,25.16,5400.0,20.0641,20.12,20.0641,20.1041,5400.0
2016-01-04 13:00:00,25.17,25.23,25.17,25.18,3160.0,20.112,20.16,20.112,20.12,3160.0
2016-01-04 13:30:00,25.21,25.21,25.18,25.19,6066.0,20.144,20.144,20.12,20.128,6066.0
2016-01-04 14:00:00,25.17,25.21,25.14,25.21,4400.0,20.112,20.144,20.0881,20.144,4400.0
2016-01-04 14:30:00,25.18,25.18,25.13,25.13,999.0,20.12,20.12,20.0801,20.0801,999.0
2016-01-04 15:00:00,25.12,25.13,25.08,25.08,19794.0,20.0721,20.0801,20.0401,20.0401,19794.0
2016-01-04 15:30:00,25.15,25.31,25.14,25.31,4381.0,20.0961,20.2239,20.0881,20.2239,4381.0
2016-01-05 09:30:00,25.4,25.42,25.34,25.42,10809.0,20.2958,20.3118,20.2479,20.3118,10809.0
2016-01-05 10:00:00,25.35,25.35,25.28,25.29,4160.0,20.2559,20.2559,20.1999,20.2079,4160.0
2016-01-05 10:30:00,25.26,25.38,25.26,25.35,2654.0,20.184,20.2798,20.184,20.2559,2654.0
2016-01-05 11:00:00,25.38,25.38,25.28,25.3,2638.0,20.2798,20.2798,20.1999,20.2159,2638.0
2016-01-05 11:30:00,25.32,25.36,25.3,25.34,4724.0,20.2319,20.2639,20.2159,20.2479,4724.0
2016-01-05 12:00:00,25.33,25.33,25.24,25.27,5205.0,20.2399,20.2399,20.168,20.192,5205.0
2016-01-05 12:30:00,25.27,25.29,25.24,25.25,42617.0,20.192,20.2079,20.168,20.176,42617.0
2016-01-05 13:00:00,25.33,25.33,25.29,25.29,569.0,20.2399,20.2399,20.2079,20.2079,569.0
2016-01-05 13:30:00,25.3,25.38,25.29,25.36,4394.0,20.2159,20.2798,20.2079,20.2639,4394.0
2016-01-05 14:00:00,25.45,25.45,25.44,25.45,1300.0,20.3358,20.3358,20.3278,20.3358,1300.0
2016-01-05 14:30:00,25.42,25.42,25.39,25.39,652.0,20.3118,20.3118,20.2878,20.2878,652.0
2016-01-05 15:00:00,25.41,25.41,25.37,25.37,2206.0,20.3038,20.3038,20.2719,20.2719,2206.0
2016-01-05 15:30:00,25.4,25.43,25.36,25.4,12976.0,20.2958,20.3198,20.2639,20.2958,12976.0
2016-01-06 09:30:00,25.03,25.13,25.03,25.13,3341.0,20.0002,20.0801,20.0002,20.0801,3341.0
2016-01-06 10:00:00,25.1,25.21,25.1,25.21,2575.0,20.0561,20.144,20.0561,20.144,2575.0
2016-01-06 10:30:00,25.19,25.19,25.11,25.13,2295.0,20.128,20.128,20.0641,20.0801,2295.0
2016-01-06 11:00:00,25.2,25.2,25.16,25.17,300.0,20.136,20.136,20.1041,20.112,300.0
2016-01-06 11:30:00,25.21,25.21,25.16,25.17,4464.0,20.144,20.144,20.1041,20.112,4464.0
2016-01-06 12:00:00,25.15,25.16,25.15,25.16,1400.0,20.0961,20.1041,20.0961,20.1041,1400.0
2016-01-06 12:30:00,25.16,25.17,25.15,25.16,408.0,20.1041,20.112,20.0961,20.1041,408.0
2016-01-06 13:00:00,25.16,25.16,25.13,25.13,1315.0,20.1041,20.1041,20.0801,20.0801,1315.0
2016-01-06 13:30:00,25.13,25.16,25.09,25.1,7307.0,20.0801,20.1041,20.0481,20.0561,7307.0
2016-01-06 14:00:00,25.09,25.16,25.09,25.14,5328.0,20.0481,20.1041,20.0481,20.0881,5328.0
2016-01-06 14:30:00,25.12,25.12,25.0,25.01,13444.0,20.0721,20.0721,19.9762,19.9842,13444.0
2016-01-06 15:00:00,25.0,25.07,24.98,25.07,8022.0,19.9762,20.0321,19.9602,20.0321,8022.0
2016-01-06 15:30:00,25.09,25.13,25.05,25.05,2785.0,20.0481,20.0801,20.0162,20.0162,2785.0
2016-01-07 09:30:00,24.75,24.86,24.65,24.83,134946.0,19.7764,19.8643,19.6965,19.8404,134946.0
2016-01-07 10:00:00,24.82,24.84,24.75,24.81,11705.0,19.8324,19.8484,19.7764,19.8244,11705.0
2016-01-07 10:30:00,24.81,24.94,24.81,24.92,110408.0,19.8244,19.9283,19.8244,19.9123,110408.0
2016-01-07 11:00:00,24.92,24.93,24.85,24.85,4683.0,19.9123,19.9203,19.8564,19.8564,4683.0
2016-01-07 11:30:00,24.85,24.87,24.81,24.82,2015.0,19.8564,19.8723,19.8244,19.8324,2015.0
2016-01-07 12:00:00,24.83,24.84,24.8,24.8,2300.0,19.8404,19.8484,19.8164,19.8164,2300.0
2016-01-07 12:30:00,24.81,24.81,24.76,24.77,11718.0,19.8244,19.8244,19.7844,19.7924,11718.0
2016-01-07 13:00:00,24.75,24.75,24.62,24.66,2500.0,19.7764,19.7764,19.6726,19.7045,2500.0
2016-01-07 13:30:00,24.64,24.66,24.56,24.6,10054.0,19.6886,19.7045,19.6246,19.6566,10054.0
2016-01-07 14:00:00,24.63,24.64,24.59,24.59,9611.0,19.6806,19.6886,19.6486,19.6486,9611.0
2016-01-07 14:30:00,24.58,24.7,24.58,24.63,3824.0,19.6406,19.7365,19.6406,19.6806,3824.0
2016-01-07 15:00:00,24.61,24.61,24.56,24.57,4337.0,19.6646,19.6646,19.6246,19.6326,4337.0
2016-01-07 15:30:00,24.54,24.68,24.53,24.58,10371.0,19.6086,19.7205,19.6007,19.6406,10371.0
2016-01-08 09:30:00,24.75,24.76,24.63,24.67,16222.0,19.7764,19.7844,19.6806,19.7125,16222.0
2016-01-08 10:00:00,24.68,24.68,24.56,24.62,22573.0,19.7205,19.7205,19.6246,19.6726,22573.0
2016-01-08 10:30:00,24.64,24.65,24.58,24.6,5673.0,19.6886,19.6965,19.6406,19.6566,5673.0
2016-01-08 11:00:00,24.61,24.61,24.51,24.51,7230.0,19.6646,19.6646,19.5847,19.5847,7230.0
2016-01-08 11:30:00,24.51,24.55,24.46,24.54,8182.0,19.5847,19.6166,19.5447,19.6086,8182.0
2016-01-08 12:00:00,24.6,24.67,24.59,24.66,10301.0,19.6566,19.7125,19.6486,19.7045,10301.0
2016-01-08 12:30:00,24.64,24.64,24.58,24.62,15301.0,19.6886,19.6886,19.6406,19.6726,15301.0
2016-01-08 13:00:00,24.57,24.57,24.56,24.57,2582.0,19.6326,19.6326,19.6246,19.6326,2582.0
2016-01-08 13:30:00,24.55,24.57,24.55,24.57,2897.0,19.6166,19.6326,19.6166,19.6326,2897.0
2016-01-08 14:00:00,24.56,24.57,24.48,24.49,1821.0,19.6246,19.6326,19.5607,19.5687,1821.0
2016-01-08 14:30:00,24.5,24.53,24.48,24.49,39619.0,19.5767,19.6007,19.5607,19.5687,39619.0
2016-01-08 15:00:00,24.49,24.49,24.44,24.44,3924.0,19.5687,19.5687,19.5287,19.5287,3924.0
2016-01-08 15:30:00,24.41,24.41,24.28,24.29,8963.0,19.5048,19.5048,19.4009,19.4089,8963.0
2016-01-11 09:30:00,24.41,24.45,24.32,24.34,2441.0,19.5048,19.5367,19.4329,19.4488,2441.0
2016-01-11 10:00:00,24.31,24.38,24.3,24.35,8087.0,19.4249,19.4808,19.4169,19.4568,8087.0
2016-01-11 10:30:00,24.37,24.4,24.29,24.29,11301.0,19.4728,19.4968,19.4089,19.4089,11301.0
2016-01-11 11:00:00,24.24,24.3,24.2,24.3,5005.0,19.3689,19.4169,19.337,19.4169,5005.0
2016-01-11 11:30:00,24.26,24.32,24.22,24.31,7709.0,19.3849,19.4329,19.353,19.4249,7709.0
2016-01-11 12:00:00,24.33,24.33,24.28,24.28,1000.0,19.4408,19.4408,19.4009,19.4009,1000.0
2016-01-11 12:30:00,24.23,24.27,24.22,24.22,5846.0,19.3609,19.3929,19.353,19.353,5846.0
2016-01-11 13:00:00,24.26,24.26,24.19,24.19,9605.0,19.3849,19.3849,19.329,19.329,9605.0
2016-01-11 13:30:00,24.15,24.15,24.1,24.12,5156.0,19.297,19.297,19.2571,19.273,5156.0
2016-01-11 14:00:00,24.12,24.25,24.11,24.25,22113.0,19.273,19.3769,19.2651,19.3769,22113.0
2016-01-11 14:30:00,24.24,24.27,24.21,24.21,2299.0,19.3689,19.3929,19.345,19.345,2299.0
2016-01-11 15:00:00,24.2,24.29,24.12,24.29,3205.0,19.337,19.4089,19.273,19.4089,3205.0
2016-01-11 15:30:00,24.32,24.4,24.32,24.35,34035.0,19.4329,19.4968,19.4329,19.4568,34035.0
2016-01-12 09:30:00,24.5,24.62,24.46,24.58,5803.0,19.5767,19.6726,19.5447,19.6406,5803.0
2016-01-12 10:00:00,24.49,24.52,24.41,24.41,7323.0,19.5687,19.5927,19.5048,19.5048,7323.0
2016-01-12 10:30:00,24.44,24.48,24.42,24.42,12248.0,19.5287,19.5607,19.5128,19.5128,12248.0
2016-01-12 11:00:00,24.45,24.46,24.39,24.4,4123.0,19.5367,19.5447,19.4888,19.4968,4123.0
2016-01-12 11:30:00,24.33,24.34,24.33,24.33,1142.0,19.4408,19.4488,19.4408,19.4408,1142.0
2016-01-12 12:00:00,24.35,24.37,24.33,24.34,1944.0,19.4568,19.4728,19.4408,19.4488,1944.0
2016-01-12 12:30:00,24.3,24.32,24.27,24.32,4650.0,19.4169,19.4329,19.3929,19.4329,4650.0
2016-01-12 13:00:00,24.33,24.33,24.29,24.32,4485.0,19.4408,19.4408,19.4089,19.4329,4485.0
2016-01-12 13:30:00,24.3,24.37,24.28,24.33,1804.0,19.4169,19.4728,19.4009,19.4408,1804.0
2016-01-12 14:00:00,24.31,24.32,24.25,24.25,9534.0,19.4249,19.4329,19.3769,19.3769,9534.0
2016-01-12 14:30:00,24.32,24.43,24.3,24.42,4614.0,19.4329,19.5208,19.4169,19.5128,4614.0
2016-01-12 15:00:00,24.42,24.52,24.4,24.49,166923.0,19.5128,19.5927,19.4968,19.5687,166923.0
2016-01-12 15:30:00,24.5,24.56,24.49,24.56,6596.0,19.5767,19.6246,19.5687,19.6246,6596.0
2016-01-13 09:30:00,24.65,24.65,24.57,24.62,15851.0,19.6965,19.6965,19.6326,19.6726,15851.0
2016-01-13 10:00:00,24.59,24.61,24.56,24.59,5988.0,19.6486,19.6646,19.6246,19.6486,5988.0
2016-01-13 10:30:00,24.56,24.56,24.5,24.51,2281.0,19.6246,19.6246,19.5767,19.5847,2281.0
2016-01-13 11:00:00,24.54,24.56,24.51,24.56,805.0,19.6086,19.6246,19.5847,19.6246,805.0
2016-01-13 11:30:00,24.54,24.55,24.43,24.44,3101.0,19.6086,19.6166,19.5208,19.5287,3101.0
2016-01-13 12:00:00,24.44,24.46,24.42,24.44,1951.0,19.5287,19.5447,19.5128,19.5287,1951.0
2016-01-13 12:30:00,24.41,24.41,24.35,24.35,7883.0,19.5048,19.5048,19.4568,19.4568,7883.0
2016-01-13 13:00:00,24.34,24.34,24.32,24.32,200.0,19.4488,19.4488,19.4329,19.4329,200.0
2016-01-13 13:30:00,24.31,24.31,24.2,24.2,21194.0,19.4249,19.4249,19.337,19.337,21194.0
2016-01-13 14:00:00,24.2,24.25,24.17,24.19,24903.0,19.337,19.3769,19.313,19.329,24903.0
2016-01-13 14:30:00,24.15,24.18,23.97,24.07,13233.0,19.297,19.321,19.1532,19.2331,13233.0
2016-01-13 15:00:00,24.07,24.16,24.04,24.12,8059.0,19.2331,19.305,19.2091,19.273,8059.0
2016-01-13 15:30:00,24.13,24.13,23.98,24.04,15381.0,19.281,19.281,19.1612,19.2091,15381.0
2016-01-14 09:30:00,24.18,24.18,24.0,24.0,3807.0,19.321,19.321,19.1772,19.1772,3807.0
2016-01-14 10:00:00,24.02,24.18,24.02,24.18,767.0,19.1931,19.321,19.1931,19.321,767.0
2016-01-14 10:30:00,24.2,24.38,24.2,24.38,19467.0,19.337,19.4808,19.337,19.4808,19467.0
2016-01-14 11:00:00,24.33,24.33,24.24,24.24,9543.0,19.4408,19.4408,19.3689,19.3689,9543.0
2016-01-14 11:30:00,24.26,24.29,24.22,24.29,3131.0,19.3849,19.4089,19.353,19.4089,3131.0
2016-01-14 12:00:00,24.31,24.31,24.26,24.27,2949.0,19.4249,19.4249,19.3849,19.3929,2949.0
2016-01-14 12:30:00,24.32,24.37,24.31,24.32,4858.0,19.4329,19.4728,19.4249,19.4329,4858.0
2016-01-14 13:00:00,24.4,24.42,24.38,24.42,850.0,19.4968,19.5128,19.4808,19.5128,850.0
2016-01-14 13:30:00,24.45,24.45,24.39,24.45,2951.0,19.5367,19.5367,19.4888,19.5367,2951.0
2016-01-14 14:00:00,24.42,24.45,24.4,24.45,5047.0,19.5128,19.5367,19.4968,19.5367,5047.0
2016-01-14 14:30:00,24.43,24.5,24.42,24.5,1717.0,19.5208,19.5767,19.5128,19.5767,1717.0
2016-01-14 15:00:00,24.49,24.54,24.47,24.52,62152.0,19.5687,19.6086,19.5527,19.5927,62152.0
2016-01-14 15:30:00,24.49,24.49,24.38,24.4,4902.0,19.5687,19.5687,19.4808,19.4968,4902.0
2016-01-15 09:30:00,23.72,24.0,23.72,23.9,24892.0,18.9534,19.1772,18.9534,19.0973,24892.0
2016-01-15 10:00:00,23.9,24.0,23.85,23.99,12783.0,19.0973,19.1772,19.0573,19.1692,12783.0
2016-01-15 10:30:00,24.0,24.03,23.92,23.93,5151.0,19.1772,19.2011,19.1132,19.1212,5151.0
2016-01-15 11:00:00,23.92,23.94,23.87,23.93,5072.0,19.1132,19.1292,19.0733,19.1212,5072.0
2016-01-15 11:30:00,23.92,23.94,23.86,23.87,5136.0,19.1132,19.1292,19.0653,19.0733,5136.0
2016-01-15 12:00:00,23.85,23.87,23.72,23.75,3878.0,19.0573,19.0733,18.9534,18.9774,3878.0
2016-01-15 12:30:00,23.72,23.79,23.66,23.79,82317.0,18.9534,19.0094,18.9055,19.0094,82317.0
2016-01-15 13:00:00,23.8,23.82,23.75,23.79,7072.0,19.0174,19.0333,18.9774,19.0094,7072.0
2016-01-15 13:30:00,23.8,23.86,23.75,23.85,7932.0,19.0174,19.0653,18.9774,19.0573,7932.0
2016-01-15 14:00:00,23.84,23.89,23.83,23.85,192493.0,19.0493,19.0893,19.0413,19.0573,192493.0
2016-01-15 14:30:00,23.8,23.98,23.8,23.98,14258.0,19.0174,19.1612,19.0174,19.1612,14258.0
2016-01-15 15:00:00,23.99,24.01,23.86,23.96,7467.0,19.1692,19.1852,19.0653,19.1452,7467.0
2016-01-15 15:30:00,23.94,23.98,23.9,23.93,7497.0,19.1292,19.1612,19.0973,19.1212,7497.0
2016-01-19 09:30:00,24.17,24.2,24.02,24.1,21582.0,19.313,19.337,19.1931,19.2571,21582.0
2016-01-19 10:00:00,24.1,24.16,24.09,24.16,2714.0,19.2571,19.305,19.2491,19.305,2714.0
2016-01-19 10:30:00,24.16,24.16,24.05,24.08,3057.0,19.305,19.305,19.2171,19.2411,3057.0
2016-01-19 11:00:00,24.09,24.1,24.03,24.07,39225.0,19.2491,19.2571,19.2011,19.2331,39225.0
2016-01-19 11:30:00,24.1,24.14,24.09,24.11,5252.0,19.2571,19.289,19.2491,19.2651,5252.0
2016-01-19 12:00:00,24.07,24.07,23.98,23.98,3124.0,19.2331,19.2331,19.1612,19.1612,3124.0
2016-01-19 12:30:00,24.01,24.07,23.99,23.99,5691.0,19.1852,19.2331,19.1692,19.1692,5691.0
2016-01-19 13:00:00,24.03,24.03,23.97,23.98,3672.0,19.2011,19.2011,19.1532,19.1612,3672.0
2016-01-19 13:30:00,24.0,24.02,23.96,23.98,6208.0,19.1772,19.1931,19.1452,19.1612,6208.0
2016-01-19 14:00:00,23.95,23.97,23.85,23.86,6719.0,19.1372,19.1532,19.0573,19.0653,6719.0
2016-01-19 14:30:00,23.88,23.9,23.78,23.83,9536.0,19.0813,19.0973,19.0014,19.0413,9536.0
2016-01-19 15:00:00,23.88,23.99,23.88,23.99,3378.0,19.0813,19.1692,19.0813,19.1692,3378.0
2016-01-19 15:30:00,23.99,24.09,23.97,23.99,2405.0,19.1692,19.2491,19.1532,19.1692,2405.0
2016-01-20 09:30:00,23.7,23.71,23.54,23.54,10681.0,18.9374,18.9454,18.8096,18.8096,10681.0
2016-01-20 10:00:00,23.6,23.6,23.52,23.53,7910.0,18.8575,18.8575,18.7936,18.8016,7910.0
2016-01-20 10:30:00,23.5,23.51,23.4,23.4,13469.0,18.7776,18.7856,18.6977,18.6977,13469.0
2016-01-20 11:00:00,23.39,23.47,23.39,23.43,4372.0,18.6897,18.7537,18.6897,18.7217,4372.0
2016-01-20 11:30:00,23.44,23.47,23.35,23.35,14720.0,18.7297,18.7537,18.6578,18.6578,14720.0
2016-01-20 12:00:00,23.39,23.39,23.18,23.21,7515.0,18.6897,18.6897,18.5219,18.5459,7515.0
2016-01-20 12:30:00,23.26,23.26,23.17,23.18,4045.0,18.5859,18.5859,18.514,18.5219,4045.0
2016-01-20 13:00:00,23.35,23.41,23.3,23.31,9281.0,18.6578,18.7057,18.6178,18.6258,9281.0
2016-01-20 13:30:00,23.4,23.53,23.35,23.5,10345.0,18.6977,18.8016,18.6578,18.7776,10345.0
2016-01-20 14:00:00,23.49,23.52,23.42,23.5,29944.0,18.7696,18.7936,18.7137,18.7776,29944.0
2016-01-20 14:30:00,23.41,23.57,23.41,23.55,2600.0,18.7057,18.8336,18.7057,18.8176,2600.0
2016-01-20 15:00:00,23.6,23.8,23.6,23.79,3948.0,18.8575,19.0174,18.8575,19.0094,3948.0
2016-01-20 15:30:00,23.85,23.86,23.64,23.71,99822.0,19.0573,19.0653,18.8895,18.9454,99822.0
2016-01-21 09:30:00,23.71,23.78,23.55,23.6,8367.0,18.9454,19.0014,18.8176,18.8575,8367.0
2016-01-21 10:00:00,23.61,23.83,23.61,23.82,1211.0,18.8655,19.0413,18.8655,19.0333,1211.0
2016-01-21 10:30:00,23.8,23.91,23.8,23.83,5271.0,19.0174,19.1052,19.0174,19.0413,5271.0
2016-01-21 11:00:00,23.78,23.93,23.78,23.8,7412.0,19.0014,19.1212,19.0014,19.0174,7412.0
2016-01-21 11:30:00,23.83,23.87,23.83,23.87,1507.0,19.0413,19.0733,19.0413,19.0733,1507.0
2016-01-21 12:00:00,23.98,24.02,23.95,23.96,12508.0,19.1612,19.1931,19.1372,19.1452,12508.0
2016-01-21 12:30:00,23.96,24.01,23.93,23.93,7196.0,19.1452,19.1852,19.1212,19.1212,7196.0
2016-01-21 13:00:00,23.98,23.98,23.9,23.9,980.0,19.1612,19.1612,19.0973,19.0973,980.0
2016-01-21 13:30:00,23.83,23.9,23.83,23.89,39444.0,19.0413,19.0973,19.0413,19.0893,39444.0
2016-01-21 14:00:00,23.85,23.86,23.7,23.72,10954.0,19.0573,19.0653,18.9374,18.9534,10954.0
2016-01-21 14:30:00,23.75,23.88,23.74,23.88,13158.0,18.9774,19.0813,18.9694,19.0813,13158.0
2016-01-21 15:00:00,23.79,23.83,23.76,23.8,6795.0,19.0094,19.0413,18.9854,19.0174,6795.0
2016-01-21 15:30:00,23.81,23.89,23.79,23.8,8006.0,19.0253,19.0893,19.0094,19.0174,8006.0
2016-01-22 09:30:00,24.22,24.22,24.07,24.19,29023.0,19.353,19.353,19.2331,19.329,29023.0
2016-01-22 10:00:00,24.21,24.22,24.18,24.2,217545.0,19.345,19.353,19.321,19.337,217545.0
2016-01-22 10:30:00,24.19,24.19,24.09,24.09,3212.0,19.329,19.329,19.2491,19.2491,3212.0
2016-01-22 11:00:00,24.11,24.11,24.08,24.11,7548.0,19.2651,19.2651,19.2411,19.2651,7548.0
2016-01-22 11:30:00,24.09,24.09,24.01,24.07,8839.0,19.2491,19.2491,19.1852,19.2331,8839.0
2016-01-22 12:00:00,24.06,24.11,24.05,24.09,15117.0,19.2251,19.2651,19.2171,19.2491,15117.0
2016-01-22 12:30:00,24.07,24.14,24.07,24.14,1700.0,19.2331,19.289,19.2331,19.289,1700.0
2016-01-22 13:00:00,24.1,24.17,24.1,24.17,11669.0,19.2571,19.313,19.2571,19.313,11669.0
2016-01-22 13:30:00,24.16,24.21,24.12,24.21,3971.0,19.305,19.345,19.273,19.345,3971.0
2016-01-22 14:00:00,24.19,24.21,24.19,24.21,4000.0,19.329,19.345,19.329,19.345,4000.0
2016-01-22 14:30:00,24.14,24.19,24.14,24.16,2133.0,19.289,19.329,19.289,19.305,2133.0
2016-01-22 15:00:00,24.2,24.2,24.1,24.18,24492.0,19.337,19.337,19.2571,19.321,24492.0
2016-01-22 15:30:00,24.17,24.22,24.15,24.21,5322.0,19.313,19.353,19.297,19.345,5322.0
2016-01-25 09:30:00,24.18,24.18,24.08,24.11,18310.0,19.321,19.321,19.2411,19.2651,18310.0
2016-01-25 10:00:00,24.11,24.13,24.09,24.1,5353.0,19.2651,19.281,19.2491,19.2571,5353.0
2016-01-25 10:30:00,24.07,24.08,24.02,24.05,1554.0,19.2331,19.2411,19.1931,19.2171,1554.0
2016-01-25 11:00:00,24.0,24.06,24.0,24.06,1422.0,19.1772,19.2251,19.1772,19.2251,1422.0
2016-01-25 11:30:00,24.05,24.05,24.05,24.05,616.0,19.2171,19.2171,19.2171,19.2171,616.0
2016-01-25 12:00:00,24.07,24.08,24.04,24.04,1632.0,19.2331,19.2411,19.2091,19.2091,1632.0
2016-01-25 12:30:00,24.07,24.09,24.06,24.06,1282.0,19.2331,19.2491,19.2251,19.2251,1282.0
2016-01-25 13:00:00,24.12,24.16,24.12,24.16,14198.0,19.273,19.305,19.273,19.305,14198.0
2016-01-25 13:30:00,24.13,24.13,24.05,24.06,1410.0,19.281,19.281,19.2171,19.2251,1410.0
2016-01-25 14:00:00,24.04,24.08,24.01,24.02,6936.0,19.2091,19.2411,19.1852,19.1931,6936.0
2016-01-25 14:30:00,24.04,24.06,24.03,24.04,4734.0,19.2091,19.2251,19.2011,19.2091,4734.0
2016-01-25 15:00:00,24.03,24.04,23.95,23.95,16923.0,19.2011,19.2091,19.1372,19.1372,16923.0
2016-01-25 15:30:00,23.92,23.93,23.85,23.88,13072.0,19.1132,19.1212,19.0573,19.0813,13072.0
2016-01-26 09:30:00,23.99,24.1,23.99,24.05,15096.0,19.1692,19.2571,19.1692,19.2171,15096.0
2016-01-26 10:00:00,24.09,24.17,24.08,24.17,2288.0,19.2491,19.313,19.2411,19.313,2288.0
2016-01-26 10:30:00,24.18,24.23,24.17,24.2,4172.0,19.321,19.3609,19.313,19.337,4172.0
2016-01-26 11:00:00,24.17,24.24,24.17,24.19,15861.0,19.313,19.3689,19.313,19.329,15861.0
2016-01-26 11:30:00,24.21,24.21,24.16,24.18,6953.0,19.345,19.345,19.305,19.321,6953.0
2016-01-26 12:00:00,24.2,24.22,24.17,24.18,7300.0,19.337,19.353,19.313,19.321,7300.0
2016-01-26 12:30:00,24.28,24.28,24.25,24.25,3059.0,19.4009,19.4009,19.3769,19.3769,3059.0
2016-01-26 13:00:00,24.25,24.27,24.2,24.25,4548.0,19.3769,19.3929,19.337,19.3769,4548.0
2016-01-26 13:30:00,24.24,24.25,24.2,24.23,13060.0,19.3689,19.3769,19.337,19.3609,13060.0
2016-01-26 14:00:00,24.23,24.23,24.17,24.2,10062.0,19.3609,19.3609,19.313,19.337,10062.0
2016-01-26 14:30:00,24.17,24.2,24.16,24.17,11583.0,19.313,19.337,19.305,19.313,11583.0
2016-01-26 15:00:00,24.18,24.18,24.14,24.14,1753.0,19.321,19.321,19.289,19.289,1753.0
2016-01-26 15:30:00,24.17,24.26,24.17,24.24,6788.0,19.313,19.3849,19.313,19.3689,6788.0
2016-01-27 09:30:00,24.18,24.28,24.16,24.26,5162.0,19.321,19.4009,19.305,19.3849,5162.0
2016-01-27 10:00:00,24.16,24.16,24.16,24.16,235.0,19.305,19.305,19.305,19.305,235.0
2016-01-27 10:30:00,24.2,24.26,24.17,24.18,6388.0,19.337,19.3849,19.313,19.321,6388.0
2016-01-27 11:00:00,24.24,24.29,24.19,24.28,39521.0,19.3689,19.4089,19.329,19.4009,39521.0
2016-01-27 11:30:00,24.37,24.44,24.36,24.44,5797.0,19.4728,19.5287,19.4648,19.5287,5797.0
2016-01-27 12:00:00,24.47,24.5,24.44,24.46,6110.0,19.5527,19.5767,19.5287,19.5447,6110.0
2016-01-27 12:30:00,24.46,24.46,24.4,24.43,10099.0,19.5447,19.5447,19.4968,19.5208,10099.0
2016-01-27 13:00:00,24.38,24.42,24.37,24.38,10448.0,19.4808,19.5128,19.4728,19.4808,10448.0
2016-01-27 13:30:00,24.41,24.41,24.38,24.39,15385.0,19.5048,19.5048,19.4808,19.4888,15385.0
2016-01-27 14:00:00,24.44,24.44,24.23,24.28,13908.0,19.5287,19.5287,19.3609,19.4009,13908.0
2016-01-27 14:30:00,24.33,24.33,24.12,24.16,7840.0,19.4408,19.4408,19.273,19.305,7840.0
2016-01-27 15:00:00,24.16,24.16,23.95,24.05,10984.0,19.305,19.305,19.1372,19.2171,10984.0
2016-01-27 15:30:00,24.08,24.12,24.04,24.12,5543.0,19.2411,19.273,19.2091,19.273,5543.0
2016-01-28 09:30:00,24.29,24.29,24.22,24.28,6266.0,19.4089,19.4089,19.353,19.4009,6266.0
2016-01-28 10:00:00,24.24,24.25,24.08,24.14,1847.0,19.3689,19.3769,19.2411,19.289,1847.0
2016-01-28 10:30:00,24.0,24.1,24.0,24.1,2533.0,19.1772,19.2571,19.1772,19.2571,2533.0
2016-01-28 11:00:00,24.18,24.21,24.14,24.14,4725.0,19.321,19.345,19.289,19.289,4725.0
2016-01-28 11:30:00,24.13,24.13,24.03,24.06,5933.0,19.281,19.281,19.2011,19.2251,5933.0
2016-01-28 12:00:00,24.1,24.14,24.09,24.13,237.0,19.2571,19.289,19.2491,19.281,237.0
2016-01-28 12:30:00,24.23,24.24,24.23,24.23,2061.0,19.3609,19.3689,19.3609,19.3609,2061.0
2016-01-28 13:00:00,24.18,24.24,24.11,24.14,6986.0,19.321,19.3689,19.2651,19.289,6986.0
2016-01-28 13:30:00,24.22,24.23,24.19,24.21,4158.0,19.353,19.3609,19.329,19.345,4158.0
2016-01-28 14:00:00,24.25,24.25,24.2,24.23,23373.0,19.3769,19.3769,19.337,19.3609,23373.0
2016-01-28 14:30:00,24.28,24.28,24.2,24.21,5999.0,19.4009,19.4009,19.337,19.345,5999.0
2016-01-28 15:00:00,24.23,24.27,24.19,24.23,7237.0,19.3609,19.3929,19.329,19.3609,7237.0
2016-01-28 15:30:00,24.25,24.27,24.2,24.25,2916.0,19.3769,19.3929,19.337,19.3769,2916.0
2016-01-29 09:30:00,24.31,24.5,24.31,24.5,21793.0,19.4249,19.5767,19.4249,19.5767,21793.0
2016-01-29 10:00:00,24.55,24.57,24.5,24.5,7169.0,19.6166,19.6326,19.5767,19.5767,7169.0
2016-01-29 10:30:00,24.51,24.52,24.47,24.5,2839.0,19.5847,19.5927,19.5527,19.5767,2839.0
2016-01-29 11:00:00,24.55,24.55,24.5,24.52,6677.0,19.6166,19.6166,19.5767,19.5927,6677.0
2016-01-29 11:30:00,24.53,24.6,24.49,24.6,3755.0,19.6007,19.6566,19.5687,19.6566,3755.0
2016-01-29 12:00:00,24.59,24.66,24.59,24.65,18941.0,19.6486,19.7045,19.6486,19.6965,18941.0
2016-01-29 12:30:00,24.66,24.67,24.64,24.66,8222.0,19.7045,19.7125,19.6886,19.7045,8222.0
2016-01-29 13:00:00,24.65,24.67,24.64,24.65,4702.0,19.6965,19.7125,19.6886,19.6965,4702.0
2016-01-29 13:30:00,24.68,24.7,24.65,24.68,1702.0,19.7205,19.7365,19.6965,19.7205,1702.0
2016-01-29 14:00:00,24.69,24.7,24.63,24.7,14260.0,19.7285,19.7365,19.6806,19.7365,14260.0
2016-01-29 14:30:00,24.69,24.73,24.68,24.68,5319.0,19.7285,19.7605,19.7205,19.7205,5319.0
2016-01-29 15:00:00,24.69,24.77,24.68,24.77,17702.0,19.7285,19.7924,19.7205,19.7924,17702.0
2016-01-29 15:30:00,24.75,24.82,24.75,24.79,11422.0,19.7764,19.8324,19.7764,19.8084,11422.0
2016-02-01 09:30:00,24.64,24.64,24.58,24.58,6041.0,19.6886,19.6886,19.6406,19.6406,6041.0
2016-02-01 10:00:00,24.6,24.69,24.55,24.61,7932.0,19.6566,19.7285,19.6166,19.6646,7932.0
2016-02-01 10:30:00,24.62,24.7,24.61,24.68,2908.0,19.6726,19.7365,19.6646,19.7205,2908.0
2016-02-01 11:00:00,24.68,24.7,24.66,24.66,3100.0,19.7205,19.7365,19.7045,19.7045,3100.0
2016-02-01 11:30:00,24.68,24.75,24.68,24.72,7937.0,19.7205,19.7764,19.7205,19.7525,7937.0
2016-02-01 12:00:00,24.71,24.72,24.68,24.68,555.0,19.7445,19.7525,19.7205,19.7205,555.0
2016-02-01 12:30:00,24.67,24.68,24.63,24.64,13581.0,19.7125,19.7205,19.6806,19.6886,13581.0
2016-02-01 13:00:00,24.66,24.72,24.64,24.72,773559.0,19.7045,19.7525,19.6886,19.7525,773559.0
2016-02-01 13:30:00,24.67,24.68,24.67,24.67,456.0,19.7125,19.7205,19.7125,19.7125,456.0
2016-02-01 14:00:00,24.7,24.73,24.67,24.73,2033.0,19.7365,19.7605,19.7125,19.7605,2033.0
2016-02-01 14:30:00,24.73,24.77,24.73,24.77,27946.0,19.7605,19.7924,19.7605,19.7924,27946.0
2016-02-01 15:00:00,24.79,24.88,24.76,24.87,6176.0,19.8084,19.8803,19.7844,19.8723,6176.0
2016-02-01 15:30:00,24.87,24.88,24.77,24.77,7552.0,19.8723,19.8803,19.7924,19.7924,7552.0
2016-02-02 09:30:00,24.56,24.56,24.41,24.44,18758.0,19.6246,19.6246,19.5048,19.5287,18758.0
2016-02-02 10:00:00,24.48,24.48,24.41,24.41,2684.0,19.5607,19.5607,19.5048,19.5048,2684.0
2016-02-02 10:30:00,24.43,24.44,24.41,24.43,2107.0,19.5208,19.5287,19.5048,19.5208,2107.0
2016-02-02 11:00:00,24.43,24.49,24.42,24.47,2967.0,19.5208,19.5687,19.5128,19.5527,2967.0
2016-02-02 11:30:00,24.47,24.51,24.42,24.43,5506.0,19.5527,19.5847,19.5128,19.5208,5506.0
2016-02-02 12:00:00,24.42,24.42,24.35,24.39,3037.0,19.5128,19.5128,19.4568,19.4888,3037.0
2016-02-02 12:30:00,24.38,24.44,24.38,24.42,27800.0,19.4808,19.5287,19.4808,19.5128,27800.0
2016-02-02 13:00:00,24.38,24.41,24.37,24.4,10954.0,19.4808,19.5048,19.4728,19.4968,10954.0
2016-02-02 13:30:00,24.43,24.43,24.35,24.35,4733.0,19.5208,19.5208,19.4568,19.4568,4733.0
2016-02-02 14:00:00,24.36,24.38,24.34,24.34,3390.0,19.4648,19.4808,19.4488,19.4488,3390.0
2016-02-02 14:30:00,24.33,24.4,24.33,24.37,3126.0,19.4408,19.4968,19.4408,19.4728,3126.0
2016-02-02 15:00:00,24.34,24.34,24.29,24.34,39433.0,19.4488,19.4488,19.4089,19.4488,39433.0
2016-02-02 15:30:00,24.38,24.4,24.36,24.38,70915.0,19.4808,19.4968,19.4648,19.4808,70915.0
2016-02-03 09:30:00,24.53,24.53,24.41,24.43,8848.0,19.6007,19.6007,19.5048,19.5208,8848.0
2016-02-03 10:00:00,24.27,24.27,24.16,24.17,5166.0,19.3929,19.3929,19.305,19.313,5166.0
2016-02-03 10:30:00,24.12,24.21,24.1,24.2,2078.0,19.273,19.345,19.2571,19.337,2078.0
2016-02-03 11:00:00,24.19,24.32,24.17,24.32,34471.0,19.329,19.4329,19.313,19.4329,34471.0
2016-02-03 11:30:00,24.24,24.38,24.24,24.29,2578.0,19.3689,19.4808,19.3689,19.4089,2578.0
2016-02-03 12:00:00,24.35,24.35,24.31,24.31,22749.0,19.4568,19.4568,19.4249,19.4249,22749.0
2016-02-03 12:30:00,24.26,24.29,24.26,24.26,2193.0,19.3849,19.4089,19.3849,19.3849,2193.0
2016-02-03 13:00:00,24.33,24.35,24.27,24.27,4708.0,19.4408,19.4568,19.3929,19.3929,4708.0
2016-02-03 13:30:00,24.24,24.25,24.22,24.23,4223.0,19.3689,19.3769,19.353,19.3609,4223.0
2016-02-03 14:00:00,24.24,24.36,24.23,24.36,2655.0,19.3689,19.4648,19.3609,19.4648,2655.0
2016-02-03 14:30:00,24.49,24.57,24.47,24.54,4349.0,19.5687,19.6326,19.5527,19.6086,4349.0
2016-02-03 15:00:00,24.56,24.6,24.54,24.55,18680.0,19.6246,19.6566,19.6086,19.6166,18680.0
2016-02-03 15:30:00,24.47,24.57,24.47,24.52,6006.0,19.5527,19.6326,19.5527,19.5927,6006.0
2016-02-04 09:30:00,24.59,24.63,24.5,24.58,14225.0,19.6486,19.6806,19.5767,19.6406,14225.0
2016-02-04 10:00:00,24.59,24.74,24.51,24.72,6895.0,19.6486,19.7685,19.5847,19.7525,6895.0
2016-02-04 10:30:00,24.74,24.78,24.74,24.77,2553.0,19.7685,19.8004,19.7685,19.7924,2553.0
2016-02-04 11:00:00,24.73,24.78,24.61,24.61,10210.0,19.7605,19.8004,19.6646,19.6646,10210.0
2016-02-04 11:30:00,24.61,24.61,24.56,24.56,200.0,19.6646,19.6646,19.6246,19.6246,200.0
2016-02-04 12:00:00,24.58,24.69,24.58,24.63,4024.0,19.6406,19.7285,19.6406,19.6806,4024.0
2016-02-04 12:30:00,24.62,24.68,24.62,24.64,729.0,19.6726,19.7205,19.6726,19.6886,729.0
2016-02-04 13:00:00,24.69,24.69,24.68,24.69,1320.0,19.7285,19.7285,19.7205,19.7285,1320.0
2016-02-04 13:30:00,24.67,24.71,24.6,24.6,2618.0,19.7125,19.7445,19.6566,19.6566,2618.0
2016-02-04 14:00:00,24.62,24.62,24.56,24.58,4433.0,19.6726,19.6726,19.6246,19.6406,4433.0
2016-02-04 14:30:00,24.57,24.58,24.57,24.58,1113.0,19.6326,19.6406,19.6326,19.6406,1113.0
2016-02-04 15:00:00,24.59,24.67,24.58,24.61,118860.0,19.6486,19.7125,19.6406,19.6646,118860.0
2016-02-04 15:30:00,24.61,24.68,24.59,24.68,2618.0,19.6646,19.7205,19.6486,19.7205,2618.0
2016-02-05 09:30:00,24.59,24.59,24.46,24.55,10002.0,19.6486,19.6486,19.5447,19.6166,10002.0
2016-02-05 10:00:00,24.54,24.56,24.45,24.46,3898.0,19.6086,19.6246,19.5367,19.5447,3898.0
2016-02-05 10:30:00,24.46,24.51,24.42,24.46,1719.0,19.5447,19.5847,19.5128,19.5447,1719.0
2016-02-05 11:00:00,24.41,24.41,24.3,24.3,25855.0,19.5048,19.5048,19.4169,19.4169,25855.0
2016-02-05 11:30:00,24.38,24.41,24.32,24.39,2815.0,19.4808,19.5048,19.4329,19.4888,2815.0
2016-02-05 12:00:00,24.41,24.43,24.39,24.39,6315.0,19.5048,19.5208,19.4888,19.4888,6315.0
2016-02-05 12:30:00,24.44,24.44,24.37,24.39,5236.0,19.5287,19.5287,19.4728,19.4888,5236.0
2016-02-05 13:00:00,24.39,24.42,24.39,24.41,5885.0,19.4888,19.5128,19.4888,19.5048,5885.0
2016-02-05 13:30:00,24.43,24.44,24.31,24.36,14106.0,19.5208,19.5287,19.4249,19.4648,14106.0
2016-02-05 14:00:00,24.36,24.37,24.3,24.33,2714.0,19.4648,19.4728,19.4169,19.4408,2714.0
2016-02-05 14:30:00,24.33,24.36,24.3,24.3,3190.0,19.4408,19.4648,19.4169,19.4169,3190.0
2016-02-05 15:00:00,24.27,24.32,24.25,24.31,9486.0,19.3929,19.4329,19.3769,19.4249,9486.0
2016-02-05 15:30:00,24.3,24.34,24.27,24.34,14916.0,19.4169,19.4488,19.3929,19.4488,14916.0
2016-02-08 09:30:00,24.12,24.12,24.0,24.0,13507.0,19.273,19.273,19.1772,19.1772,13507.0
2016-02-08 10:00:00,23.95,23.99,23.92,23.92,3846.0,19.1372,19.1692,19.1132,19.1132,3846.0
2016-02-08 10:30:00,24.01,24.01,23.99,23.99,1280.0,19.1852,19.1852,19.1692,19.1692,1280.0
2016-02-08 11:00:00,23.99,23.99,23.91,23.92,3826.0,19.1692,19.1692,19.1052,19.1132,3826.0
2016-02-08 11:30:00,23.95,23.98,23.89,23.93,1775.0,19.1372,19.1612,19.0893,19.1212,1775.0
2016-02-08 12:00:00,23.97,24.05,23.97,24.05,1044.0,19.1532,19.2171,19.1532,19.2171,1044.0
2016-02-08 12:30:00,24.05,24.06,24.02,24.05,2444.0,19.2171,19.2251,19.1931,19.2171,2444.0
2016-02-08 13:00:00,23.99,23.99,23.95,23.96,20741.0,19.1692,19.1692,19.1372,19.1452,20741.0
2016-02-08 13:30:00,23.97,23.97,23.88,23.9,1936.0,19.1532,19.1532,19.0813,19.0973,1936.0
2016-02-08 14:00:00,23.89,23.95,23.86,23.91,13412.0,19.0893,19.1372,19.0653,19.1052,13412.0
2016-02-08 14:30:00,23.92,23.97,23.89,23.94,22965.0,19.1132,19.1532,19.0893,19.1292,22965.0
2016-02-08 15:00:00,23.98,24.08,23.97,24.05,3807.0,19.1612,19.2411,19.1532,19.2171,3807.0
2016-02-08 15:30:00,24.07,24.24,24.06,24.18,13615.0,19.2331,19.3689,19.2251,19.321,13615.0
2016-02-09 09:30:00,23.95,24.18,23.88,24.14,13280.0,19.1372,19.321,19.0813,19.289,13280.0
2016-02-09 10:00:00,24.18,24.22,24.09,24.1,1966.0,19.321,19.353,19.2491,19.2571,1966.0
2016-02-09 10:30:00,24.08,24.08,23.99,24.0,11725.0,19.2411,19.2411,19.1692,19.1772,11725.0
2016-02-09 11:00:00,24.14,24.23,24.13,24.22,3254.0,19.289,19.3609,19.281,19.353,3254.0
2016-02-09 11:30:00,24.2,24.2,24.09,24.11,279978.0,19.337,19.337,19.2491,19.2651,279978.0
2016-02-09 12:00:00,24.09,24.12,24.08,24.09,354468.0,19.2491,19.273,19.2411,19.2491,354468.0
2016-02-09 12:30:00,24.13,24.13,24.06,24.09,18650.0,19.281,19.281,19.2251,19.2491,18650.0
2016-02-09 13:00:00,24.04,24.06,23.97,24.0,2523.0,19.2091,19.2251,19.1532,19.1772,2523.0
2016-02-09 13:30:00,24.04,24.09,24.04,24.09,1894.0,19.2091,19.2491,19.2091,19.2491,1894.0
2016-02-09 14:00:00,24.16,24.2,24.11,24.11,4605.0,19.305,19.337,19.2651,19.2651,4605.0
2016-02-09 14:30:00,24.14,24.24,24.13,24.24,7376.0,19.289,19.3689,19.281,19.3689,7376.0
2016-02-09 15:00:00,24.24,24.36,24.23,24.23,12563.0,19.3689,19.4648,19.3609,19.3609,12563.0
2016-02-09 15:30:00,24.23,24.26,24.16,24.16,5556.0,19.3609,19.3849,19.305,19.305,5556.0
2016-02-10 09:30:00,24.28,24.34,24.27,24.3,2657.0,19.4009,19.4488,19.3929,19.4169,2657.0
2016-02-10 10:00:00,24.33,24.4,24.3,24.36,4064.0,19.4408,19.4968,19.4169,19.4648,4064.0
2016-02-10 10:30:00,24.41,24.43,24.32,24.32,5962.0,19.5048,19.5208,19.4329,19.4329,5962.0
2016-02-10 11:00:00,24.29,24.31,24.27,24.3,24435.0,19.4089,19.4249,19.3929,19.4169,24435.0
2016-02-10 11:30:00,24.26,24.31,24.21,24.31,1826.0,19.3849,19.4249,19.345,19.4249,1826.0
2016-02-10 12:00:00,24.28,24.31,24.23,24.29,4233.0,19.4009,19.4249,19.3609,19.4089,4233.0
2016-02-10 12:30:00,24.32,24.37,24.31,24.37,5752.0,19.4329,19.4728,19.4249,19.4728,5752.0
2016-02-10 13:00:00,24.37,24.37,24.3,24.3,2082.0,19.4728,19.4728,19.4169,19.4169,2082.0
2016-02-10 13:30:00,24.29,24.33,24.26,24.26,15764.0,19.4089,19.4408,19.3849,19.3849,15764.0
2016-02-10 14:00:00,24.3,24.33,24.26,24.27,26852.0,19.4169,19.4408,19.3849,19.3929,26852.0
2016-02-10 14:30:00,24.32,24.32,24.2,24.23,8825.0,19.4329,19.4329,19.337,19.3609,8825.0
2016-02-10 15:00:00,24.27,24.3,24.15,24.15,4874.0,19.3929,19.4169,19.297,19.297,4874.0
2016-02-10 15:30:00,24.16,24.18,24.06,24.12,10040.0,19.305,19.321,19.2251,19.273,10040.0
2016-02-11 09:30:00,23.7,23.9,23.7,23.86,133351.0,18.9374,19.0973,18.9374,19.0653,133351.0
2016-02-11 10:00:00,23.87,23.89,23.8,23.82,12210.0,19.0733,19.0893,19.0174,19.0333,12210.0
2016-02-11 10:30:00,23.8,23.82,23.74,23.74,61355.0,19.0174,19.0333,18.9694,18.9694,61355.0
2016-02-11 11:00:00,23.74,23.77,23.69,23.69,15815.0,18.9694,18.9934,18.9295,18.9295,15815.0
2016-02-11 11:30:00,23.68,23.72,23.65,23.7,7255.0,18.9215,18.9534,18.8975,18.9374,7255.0
2016-02-11 12:00:00,23.74,23.75,23.7,23.71,2100.0,18.9694,18.9774,18.9374,18.9454,2100.0
2016-02-11 12:30:00,23.7,23.75,23.68,23.75,2466.0,18.9374,18.9774,18.9215,18.9774,2466.0
2016-02-11 13:00:00,23.77,23.79,23.73,23.78,5369.0,18.9934,19.0094,18.9614,19.0014,5369.0
2016-02-11 13:30:00,23.73,23.74,23.68,23.69,3736.0,18.9614,18.9694,18.9215,18.9295,3736.0
2016-02-11 14:00:00,23.71,23.71,23.65,23.65,12849.0,18.9454,18.9454,18.8975,18.8975,12849.0
2016-02-11 14:30:00,23.64,23.9,23.62,23.82,17445.0,18.8895,19.0973,18.8735,19.0333,17445.0
2016-02-11 15:00:00,23.81,23.82,23.75,23.81,13203.0,19.0253,19.0333,18.9774,19.0253,13203.0
2016-02-11 15:30:00,23.8,23.94,23.8,23.81,80925.0,19.0174,19.1292,19.0174,19.0253,80925.0
2016-02-12 09:30:00,24.03,24.07,23.96,24.02,4107.0,19.2011,19.2331,19.1452,19.1931,4107.0
2016-02-12 10:00:00,23.97,24.08,23.97,24.08,22293.0,19.1532,19.2411,19.1532,19.2411,22293.0
2016-02-12 10:30:00,24.1,24.11,24.04,24.05,2165.0,19.2571,19.2651,19.2091,19.2171,2165.0
2016-02-12 11:00:00,24.05,24.19,24.05,24.19,2199.0,19.2171,19.329,19.2171,19.329,2199.0
2016-02-12 11:30:00,24.2,24.2,24.14,24.17,6936.0,19.337,19.337,19.289,19.313,6936.0
2016-02-12 12:00:00,24.16,24.18,24.15,24.18,3755.0,19.305,19.321,19.297,19.321,3755.0
2016-02-12 12:30:00,24.17,24.2,24.15,24.15,10052.0,19.313,19.337,19.297,19.297,10052.0
2016-02-12 13:00:00,24.16,24.16,24.12,24.14,3711.0,19.305,19.305,19.273,19.289,3711.0
2016-02-12 13:30:00,24.16,24.17,24.15,24.16,933.0,19.305,19.313,19.297,19.305,933.0
2016-02-12 14:00:00,24.17,24.24,24.17,24.2,1522.0,19.313,19.3689,19.313,19.337,1522.0
2016-02-12 14:30:00,24.24,24.26,24.19,24.26,6915.0,19.3689,19.3849,19.329,19.3849,6915.0
2016-02-12 15:00:00,24.28,24.29,24.26,24.27,4472.0,19.4009,19.4089,19.3849,19.3929,4472.0
2016-02-12 15:30:00,24.27,24.3,24.24,24.27,2821.0,19.3929,19.4169,19.3689,19.3929,2821.0
2016-02-16 09:30:00,24.63,24.63,24.45,24.46,8991.0,19.6806,19.6806,19.5367,19.5447,8991.0
2016-02-16 10:00:00,24.51,24.51,24.45,24.49,2730.0,19.5847,19.5847,19.5367,19.5687,2730.0
2016-02-16 10:30:00,24.47,24.47,24.45,24.45,1627.0,19.5527,19.5527,19.5367,19.5367,1627.0
2016-02-16 11:00:00,24.45,24.48,24.42,24.48,2469.0,19.5367,19.5607,19.5128,19.5607,2469.0
2016-02-16 11:30:00,24.51,24.55,24.51,24.55,300.0,19.5847,19.6166,19.5847,19.6166,300.0
2016-02-16 12:00:00,24.62,24.63,24.58,24.61,3492.0,19.6726,19.6806,19.6406,19.6646,3492.0
2016-02-16 12:30:00,24.6,24.64,24.57,24.64,5125.0,19.6566,19.6886,19.6326,19.6886,5125.0
2016-02-16 13:00:00,24.65,24.7,24.64,24.64,28814.0,19.6965,19.7365,19.6886,19.6886,28814.0
2016-02-16 13:30:00,24.65,24.66,24.61,24.66,5335.0,19.6965,19.7045,19.6646,19.7045,5335.0
2016-02-16 14:00:00,24.65,24.67,24.64,24.67,11989.0,19.6965,19.7125,19.6886,19.7125,11989.0
2016-02-16 14:30:00,24.68,24.68,24.63,24.65,6461.0,19.7205,19.7205,19.6806,19.6965,6461.0
2016-02-16 15:00:00,24.64,24.65,24.58,24.63,11991.0,19.6886,19.6965,19.6406,19.6806,11991.0
2016-02-16 15:30:00,24.65,24.67,24.6,24.67,4717.0,19.6965,19.7125,19.6566,19.7125,4717.0
2016-02-17 09:30:00,24.91,24.91,24.8,24.84,5026.0,19.9043,19.9043,19.8164,19.8484,5026.0
2016-02-17 10:00:00,24.88,24.93,24.86,24.93,11517.0,19.8803,19.9203,19.8643,19.9203,11517.0
2016-02-17 10:30:00,24.95,24.98,24.92,24.96,7578.0,19.9363,19.9602,19.9123,19.9442,7578.0
2016-02-17 11:00:00,24.96,24.98,24.93,24.96,345246.0,19.9442,19.9602,19.9203,19.9442,345246.0
2016-02-17 11:30:00,24.96,24.97,24.91,24.95,4070.0,19.9442,19.9522,19.9043,19.9363,4070.0
2016-02-17 12:00:00,24.97,24.97,24.95,24.96,3349.0,19.9522,19.9522,19.9363,19.9442,3349.0
2016-02-17 12:30:00,24.98,25.0,24.97,24.97,22262.0,19.9602,19.9762,19.9522,19.9522,22262.0
2016-02-17 13:00:00,25.0,25.0,24.97,25.0,13604.0,19.9762,19.9762,19.9522,19.9762,13604.0
2016-02-17 13:30:00,24.97,24.97,24.95,24.97,1916.0,19.9522,19.9522,19.9363,19.9522,1916.0
2016-02-17 14:00:00,24.93,25.02,24.93,25.01,8181.0,19.9203,19.9922,19.9203,19.9842,8181.0
2016-02-17 14:30:00,25.01,25.02,24.96,24.96,5539.0,19.9842,19.9922,19.9442,19.9442,5539.0
2016-02-17 15:00:00,24.96,25.0,24.94,24.97,47123.0,19.9442,19.9762,19.9283,19.9522,47123.0
2016-02-17 15:30:00,24.98,24.99,24.95,24.98,23294.0,19.9602,19.9682,19.9363,19.9602,23294.0
2016-02-18 09:30:00,25.01,25.01,24.93,24.96,4887.0,19.9842,19.9842,19.9203,19.9442,4887.0
2016-02-18 10:00:00,24.99,25.0,24.94,24.98,3996.0,19.9682,19.9762,19.9283,19.9602,3996.0
2016-02-18 10:30:00,25.02,25.02,24.97,24.99,11016.0,19.9922,19.9922,19.9522,19.9682,11016.0
2016-02-18 11:00:00,24.96,24.97,24.93,24.93,11637.0,19.9442,19.9522,19.9203,19.9203,11637.0
2016-02-18 11:30:00,24.94,24.95,24.94,24.94,3949.0,19.9283,19.9363,19.9283,19.9283,3949.0
2016-02-18 12:00:00,24.98,24.98,24.95,24.98,6502.0,19.9602,19.9602,19.9363,19.9602,6502.0
2016-02-18 12:30:00,24.96,24.97,24.94,24.94,4343.0,19.9442,19.9522,19.9283,19.9283,4343.0
2016-02-18 13:00:00,24.98,24.98,24.93,24.93,1500.0,19.9602,19.9602,19.9203,19.9203,1500.0
2016-02-18 13:30:00,24.92,24.93,24.9,24.91,5908.0,19.9123,19.9203,19.8963,19.9043,5908.0
2016-02-18 14:00:00,24.93,24.97,24.92,24.96,2562.0,19.9203,19.9522,19.9123,19.9442,2562.0
2016-02-18 14:30:00,24.96,25.0,24.96,25.0,9255.0,19.9442,19.9762,19.9442,19.9762,9255.0
2016-02-18 15:00:00,24.99,24.99,24.92,24.93,7196.0,19.9682,19.9682,19.9123,19.9203,7196.0
2016-02-18 15:30:00,24.94,24.95,24.9,24.94,7941.0,19.9283,19.9363,19.8963,19.9283,7941.0
2016-02-19 09:30:00,24.85,24.89,24.78,24.8,7121.0,19.8564,19.8883,19.8004,19.8164,7121.0
2016-02-19 10:00:00,24.77,24.87,24.76,24.87,2070.0,19.7924,19.8723,19.7844,19.8723,2070.0
2016-02-19 10:30:00,24.88,24.92,24.86,24.89,11857.0,19.8803,19.9123,19.8643,19.8883,11857.0
2016-02-19 11:00:00,24.86,24.88,24.83,24.88,6508.0,19.8643,19.8803,19.8404,19.8803,6508.0
2016-02-19 11:30:00,24.94,24.95,24.89,24.91,15783.0,19.9283,19.9363,19.8883,19.9043,15783.0
2016-02-19 12:00:00,24.89,24.89,24.88,24.89,2134.0,19.8883,19.8883,19.8803,19.8883,2134.0
2016-02-19 12:30:00,24.88,24.92,24.88,24.9,1811.0,19.8803,19.9123,19.8803,19.8963,1811.0
2016-02-19 13:00:00,24.9,24.9,24.88,24.88,3002.0,19.8963,19.8963,19.8803,19.8803,3002.0
2016-02-19 13:30:00,24.91,24.93,24.9,24.92,8628.0,19.9043,19.9203,19.8963,19.9123,8628.0
2016-02-19 14:00:00,24.91,24.95,24.91,24.92,23544.0,19.9043,19.9363,19.9043,19.9123,23544.0
2016-02-19 14:30:00,24.9,24.91,24.88,24.89,1742.0,19.8963,19.9043,19.8803,19.8883,1742.0
2016-02-19 15:00:00,24.89,24.93,24.88,24.93,3417.0,19.8883,19.9203,19.8803,19.9203,3417.0
2016-02-19 15:30:00,24.91,24.94,24.91,24.94,1274.0,19.9043,19.9283,19.9043,19.9283,1274.0
2016-02-22 09:30:00,25.22,25.26,25.16,25.21,9302.0,20.152,20.184,20.1041,20.144,9302.0
2016-02-22 10:00:00,25.25,25.28,25.23,25.26,4975.0,20.176,20.1999,20.16,20.184,4975.0
2016-02-22 10:30:00,25.24,25.26,25.21,25.21,9866.0,20.168,20.184,20.144,20.144,9866.0
2016-02-22 11:00:00,25.21,25.22,25.17,25.2,2257.0,20.144,20.152,20.112,20.136,2257.0
2016-02-22 11:30:00,25.21,25.22,25.18,25.19,16349.0,20.144,20.152,20.12,20.128,16349.0
2016-02-22 12:00:00,25.2,25.23,25.2,25.21,17137.0,20.136,20.16,20.136,20.144,17137.0
2016-02-22 12:30:00,25.23,25.25,25.21,25.21,3344.0,20.16,20.176,20.144,20.144,3344.0
2016-02-22 13:00:00,25.22,25.23,25.18,25.22,389431.0,20.152,20.16,20.12,20.152,389431.0
2016-02-22 13:30:00,25.23,25.28,25.23,25.25,4140.0,20.16,20.1999,20.16,20.176,4140.0
2016-02-22 14:00:00,25.28,25.28,25.19,25.23,69934.0,20.1999,20.1999,20.128,20.16,69934.0
2016-02-22 14:30:00,25.23,25.23,25.19,25.22,27119.0,20.16,20.16,20.128,20.152,27119.0
2016-02-22 15:00:00,25.2,25.22,25.18,25.22,1804.0,20.136,20.152,20.12,20.152,1804.0
2016-02-22 15:30:00,25.22,25.24,25.21,25.24,2645.0,20.152,20.168,20.144,20.168,2645.0
2016-02-23 09:30:00,25.21,25.21,25.12,25.16,15481.0,20.144,20.144,20.0721,20.1041,15481.0
2016-02-23 10:00:00,25.17,25.17,25.06,25.1,5945.0,20.112,20.112,20.0242,20.0561,5945.0
2016-02-23 10:30:00,25.12,25.12,25.03,25.04,1724.0,20.0721,20.0721,20.0002,20.0082,1724.0
2016-02-23 11:00:00,25.04,25.04,24.99,25.0,3199.0,20.0082,20.0082,19.9682,19.9762,3199.0
2016-02-23 11:30:00,25.01,25.07,24.99,25.05,4439.0,19.9842,20.0321,19.9682,20.0162,4439.0
2016-02-23 12:00:00,25.05,25.05,24.99,25.02,2429.0,20.0162,20.0162,19.9682,19.9922,2429.0
2016-02-23 12:30:00,25.04,25.06,25.02,25.05,7257.0,20.0082,20.0242,19.9922,20.0162,7257.0
2016-02-23 13:00:00,25.05,25.06,25.03,25.04,2677.0,20.0162,20.0242,20.0002,20.0082,2677.0
2016-02-23 13:30:00,25.05,25.05,24.99,25.01,8404.0,20.0162,20.0162,19.9682,19.9842,8404.0
2016-02-23 14:00:00,25.03,25.06,24.99,25.04,10793.0,20.0002,20.0242,19.9682,20.0082,10793.0
2016-02-23 14:30:00,25.05,25.05,25.01,25.02,5487.0,20.0162,20.0162,19.9842,19.9922,5487.0
2016-02-23 15:00:00,25.02,25.03,24.95,24.98,80528.0,19.9922,20.0002,19.9363,19.9602,80528.0
2016-02-23 15:30:00,24.97,25.05,24.96,24.99,24573.0,19.9522,20.0162,19.9442,19.9682,24573.0
2016-02-24 09:30:00,24.87,25.25,24.69,24.72,11481.0,19.8723,20.176,19.7285,19.7525,11481.0
2016-02-24 10:00:00,24.68,24.68,24.66,24.68,1203.0,19.7205,19.7205,19.7045,19.7205,1203.0
2016-02-24 10:30:00,24.66,24.75,24.66,24.72,8484.0,19.7045,19.7764,19.7045,19.7525,8484.0
2016-02-24 11:00:00,24.73,24.73,24.67,24.68,1254.0,19.7605,19.7605,19.7125,19.7205,1254.0
2016-02-24 11:30:00,24.7,24.81,24.7,24.8,2183.0,19.7365,19.8244,19.7365,19.8164,2183.0
2016-02-24 12:00:00,24.85,24.85,24.8,24.8,1867.0,19.8564,19.8564,19.8164,19.8164,1867.0
2016-02-24 12:30:00,24.8,24.82,24.77,24.82,4280.0,19.8164,19.8324,19.7924,19.8324,4280.0
2016-02-24 13:00:00,24.84,24.85,24.8,24.82,2753.0,19.8484,19.8564,19.8164,19.8324,2753.0
2016-02-24 13:30:00,24.82,24.85,24.78,24.84,53585.0,19.8324,19.8564,19.8004,19.8484,53585.0
2016-02-24 14:00:00,24.83,24.95,24.81,24.95,6518.0,19.8404,19.9363,19.8244,19.9363,6518.0
2016-02-24 14:30:00,24.97,24.99,24.94,24.97,6362.0,19.9522,19.9682,19.9283,19.9522,6362.0
2016-02-24 15:00:00,24.98,25.1,24.96,25.1,6723.0,19.9602,20.0561,19.9442,20.0561,6723.0
2016-02-24 15:30:00,25.09,25.1,25.07,25.08,2307.0,20.0481,20.0561,20.0321,20.0401,2307.0
2016-02-25 09:30:00,25.14,25.15,25.09,25.13,1914.0,20.0881,20.0961,20.0481,20.0801,1914.0
2016-02-25 10:00:00,25.11,25.13,25.09,25.13,2370.0,20.0641,20.0801,20.0481,20.0801,2370.0
2016-02-25 10:30:00,25.08,25.14,25.08,25.1,4567.0,20.0401,20.0881,20.0401,20.0561,4567.0
2016-02-25 11:00:00,25.1,25.12,25.06,25.12,2948.0,20.0561,20.0721,20.0242,20.0721,2948.0
2016-02-25 11:30:00,25.12,25.17,25.09,25.17,2900.0,20.0721,20.112,20.0481,20.112,2900.0
2016-02-25 12:00:00,25.17,25.19,25.15,25.17,4683.0,20.112,20.128,20.0961,20.112,4683.0
2016-02-25 12:30:00,25.17,25.17,25.12,25.17,3235.0,20.112,20.112,20.0721,20.112,3235.0
2016-02-25 13:00:00,25.15,25.2,25.14,25.19,19249.0,20.0961,20.136,20.0881,20.128,19249.0
2016-02-25 13:30:00,25.2,25.26,25.2,25.26,7033.0,20.136,20.184,20.136,20.184,7033.0
2016-02-25 14:00:00,25.24,25.28,25.22,25.26,2986.0,20.168,20.1999,20.152,20.184,2986.0
2016-02-25 14:30:00,25.26,25.26,25.21,25.24,10236.0,20.184,20.184,20.144,20.168,10236.0
2016-02-25 15:00:00,25.24,25.29,25.23,25.28,11022.0,20.168,20.2079,20.16,20.1999,11022.0
2016-02-25 15:30:00,25.28,25.36,25.26,25.35,16038.0,20.1999,20.2639,20.184,20.2559,16038.0
2016-02-26 09:30:00,25.46,25.46,25.39,25.42,4531.0,20.3438,20.3438,20.2878,20.3118,4531.0
2016-02-26 10:00:00,25.38,25.38,25.32,25.33,1167.0,20.2798,20.2798,20.2319,20.2399,1167.0
2016-02-26 10:30:00,25.37,25.39,25.36,25.37,3114.0,20.2719,20.2878,20.2639,20.2719,3114.0
2016-02-26 11:00:00,25.41,25.41,25.33,25.35,28707.0,20.3038,20.3038,20.2399,20.2559,28707.0
2016-02-26 11:30:00,25.32,25.34,25.28,25.33,19556.0,20.2319,20.2479,20.1999,20.2399,19556.0
2016-02-26 12:00:00,25.28,25.34,25.27,25.31,6244.0,20.1999,20.2479,20.192,20.2239,6244.0
2016-02-26 12:30:00,25.33,25.35,25.32,25.35,3235.0,20.2399,20.2559,20.2319,20.2559,3235.0
2016-02-26 13:00:00,25.37,25.37,25.31,25.31,3504.0,20.2719,20.2719,20.2239,20.2239,3504.0
2016-02-26 13:30:00,25.32,25.33,25.25,25.28,16879.0,20.2319,20.2399,20.176,20.1999,16879.0
2016-02-26 14:00:00,25.29,25.3,25.28,25.3,2229.0,20.2079,20.2159,20.1999,20.2159,2229.0
2016-02-26 14:30:00,25.28,25.29,25.23,25.25,3543.0,20.1999,20.2079,20.16,20.176,3543.0
2016-02-26 15:00:00,25.24,25.28,25.24,25.26,38456.0,20.168,20.1999,20.168,20.184,38456.0
2016-02-26 15:30:00,25.26,25.27,25.25,25.25,2756.0,20.184,20.192,20.176,20.176,2756.0
2016-02-29 09:30:00,25.29,25.29,25.18,25.25,2171.0,20.2079,20.2079,20.12,20.176,2171.0
2016-02-29 10:00:00,25.2,25.22,25.17,25.21,3017.0,20.136,20.152,20.112,20.144,3017.0
2016-02-29 10:30:00,25.19,25.24,25.19,25.23,606.0,20.128,20.168,20.128,20.16,606.0
2016-02-29 11:00:00,25.27,25.3,25.26,25.28,10968.0,20.192,20.2159,20.184,20.1999,10968.0
2016-02-29 11:30:00,25.29,25.36,25.29,25.33,2567.0,20.2079,20.2639,20.2079,20.2399,2567.0
2016-02-29 12:00:00,25.34,25.34,25.26,25.26,16259.0,20.2479,20.2479,20.184,20.184,16259.0
2016-02-29 12:30:00,25.25,25.3,25.25,25.29,5874.0,20.176,20.2159,20.176,20.2079,5874.0
2016-02-29 13:00:00,25.3,25.3,25.26,25.27,14062.0,20.2159,20.2159,20.184,20.192,14062.0
2016-02-29 13:30:00,25.26,25.27,25.23,25.26,3728.0,20.184,20.192,20.16,20.184,3728.0
2016-02-29 14:00:00,25.26,25.26,25.15,25.19,11824.0,20.184,20.184,20.0961,20.128,11824.0
2016-02-29 14:30:00,25.16,25.18,25.11,25.11,9448.0,20.1041,20.12,20.0641,20.0641,9448.0
2016-02-29 15:00:00,25.1,25.11,25.03,25.07,8971.0,20.0561,20.0641,20.0002,20.0321,8971.0
2016-02-29 15:30:00,25.08,25.11,25.02,25.02,12440.0,20.0401,20.0641,19.9922,19.9922,12440.0
2016-03-01 09:30:00,25.25,25.25,25.13,25.17,2127.0,20.176,20.176,20.0801,20.112,2127.0
2016-03-01 10:00:00,25.23,25.29,25.17,25.29,8601.0,20.16,20.2079,20.112,20.2079,8601.0
2016-03-01 10:30:00,25.3,25.33,25.25,25.27,11715.0,20.2159,20.2399,20.176,20.192,11715.0
2016-03-01 11:00:00,25.3,25.36,25.27,25.35,2231.0,20.2159,20.2639,20.192,20.2559,2231.0
2016-03-01 11:30:00,25.37,25.41,25.36,25.41,6220.0,20.2719,20.3038,20.2639,20.3038,6220.0
2016-03-01 12:00:00,25.45,25.46,25.4,25.43,2100.0,20.3358,20.3438,20.2958,20.3198,2100.0
2016-03-01 12:30:00,25.43,25.43,25.41,25.41,2898.0,20.3198,20.3198,20.3038,20.3038,2898.0
2016-03-01 13:00:00,25.44,25.47,25.43,25.44,5734.0,20.3278,20.3518,20.3198,20.3278,5734.0
2016-03-01 13:30:00,25.47,25.48,25.43,25.43,5580.0,20.3518,20.3598,20.3198,20.3198,5580.0
2016-03-01 14:00:00,25.44,25.48,25.42,25.45,7642.0,20.3278,20.3598,20.3118,20.3358,7642.0
2016-03-01 14:30:00,25.45,25.5,25.45,25.48,12882.0,20.3358,20.3757,20.3358,20.3598,12882.0
2016-03-01 15:00:00,25.48,25.54,25.48,25.5,38273.0,20.3598,20.4077,20.3598,20.3757,38273.0
2016-03-01 15:30:00,25.5,25.51,25.48,25.49,5739.0,20.3757,20.3837,20.3598,20.3677,5739.0
2016-03-02 09:30:00,25.54,25.54,25.45,25.49,6354.0,20.4077,20.4077,20.3358,20.3677,6354.0
2016-03-02 10:00:00,25.47,25.51,25.46,25.49,6765.0,20.3518,20.3837,20.3438,20.3677,6765.0
2016-03-02 10:30:00,25.46,25.5,25.4,25.48,9862.0,20.3438,20.3757,20.2958,20.3598,9862.0
2016-03-02 11:00:00,25.55,25.55,25.5,25.54,1709.0,20.4157,20.4157,20.3757,20.4077,1709.0
2016-03-02 11:30:00,25.57,25.57,25.47,25.47,3484.0,20.4317,20.4317,20.3518,20.3518,3484.0
2016-03-02 12:00:00,25.48,25.49,25.45,25.49,5710.0,20.3598,20.3677,20.3358,20.3677,5710.0
2016-03-02 12:30:00,25.51,25.54,25.49,25.53,3300.0,20.3837,20.4077,20.3677,20.3997,3300.0
2016-03-02 13:00:00,25.54,25.55,25.51,25.55,29223.0,20.4077,20.4157,20.3837,20.4157,29223.0
2016-03-02 13:30:00,25.56,25.57,25.54,25.55,10652.0,20.4237,20.4317,20.4077,20.4157,10652.0
2016-03-02 14:00:00,25.5,25.52,25.49,25.51,4147.0,20.3757,20.3917,20.3677,20.3837,4147.0
2016-03-02 14:30:00,25.54,25.58,25.53,25.58,10468.0,20.4077,20.4397,20.3997,20.4397,10468.0
2016-03-02 15:00:00,25.58,25.59,25.55,25.57,10479.0,20.4397,20.4476,20.4157,20.4317,10479.0
2016-03-02 15:30:00,25.56,25.62,25.55,25.62,8515.0,20.4237,20.4716,20.4157,20.4716,8515.0
2016-03-03 09:30:00,25.63,25.63,25.55,25.55,5925.0,20.4796,20.4796,20.4157,20.4157,5925.0
2016-03-03 10:00:00,25.54,25.54,25.53,25.54,1495.0,20.4077,20.4077,20.3997,20.4077,1495.0
2016-03-03 10:30:00,25.58,25.6,25.55,25.59,105632.0,20.4397,20.4556,20.4157,20.4476,105632.0
2016-03-03 11:00:00,25.6,25.6,25.55,25.55,11930.0,20.4556,20.4556,20.4157,20.4157,11930.0
2016-03-03 11:30:00,25.54,25.55,25.52,25.52,2017.0,20.4077,20.4157,20.3917,20.3917,2017.0
2016-03-03 12:00:00,25.56,25.57,25.54,25.55,3677.0,20.4237,20.4317,20.4077,20.4157,3677.0
2016-03-03 12:30:00,25.57,25.59,25.56,25.58,2682.0,20.4317,20.4476,20.4237,20.4397,2682.0
2016-03-03 13:00:00,25.6,25.61,25.59,25.61,907.0,20.4556,20.4636,20.4476,20.4636,907.0
2016-03-03 13:30:00,25.61,25.65,25.6,25.65,5341.0,20.4636,20.4956,20.4556,20.4956,5341.0
2016-03-03 14:00:00,25.65,25.67,25.62,25.65,3588.0,20.4956,20.5116,20.4716,20.4956,3588.0
2016-03-03 14:30:00,25.67,25.67,25.65,25.66,2596.0,20.5116,20.5116,20.4956,20.5036,2596.0
2016-03-03 15:00:00,25.69,25.7,25.64,25.68,2653.0,20.5276,20.5355,20.4876,20.5196,2653.0
2016-03-03 15:30:00,25.69,25.73,25.67,25.73,28502.0,20.5276,20.5595,20.5116,20.5595,28502.0
2016-03-04 09:30:00,25.72,25.76,25.64,25.64,14760.0,20.5515,20.5835,20.4876,20.4876,14760.0
2016-03-04 10:00:00,25.66,25.71,25.65,25.69,1350.0,20.5036,20.5435,20.4956,20.5276,1350.0
2016-03-04 10:30:00,25.75,25.78,25.73,25.78,2657.0,20.5755,20.5995,20.5595,20.5995,2657.0
2016-03-04 11:00:00,25.79,25.87,25.78,25.82,73681.0,20.6075,20.6714,20.5995,20.6314,73681.0
2016-03-04 11:30:00,25.83,25.84,25.79,25.84,4492.0,20.6394,20.6474,20.6075,20.6474,4492.0
2016-03-04 12:00:00,25.84,25.84,25.8,25.8,7168.0,20.6474,20.6474,20.6154,20.6154,7168.0
2016-03-04 12:30:00,25.83,25.85,25.79,25.85,7423.0,20.6394,20.6554,20.6075,20.6554,7423.0
2016-03-04 13:00:00,25.85,25.85,25.81,25.85,15537.0,20.6554,20.6554,20.6234,20.6554,15537.0
2016-03-04 13:30:00,25.86,25.9,25.85,25.9,33610.0,20.6634,20.6954,20.6554,20.6954,33610.0
2016-03-04 14:00:00,25.89,25.89,25.82,25.83,6426.0,20.6874,20.6874,20.6314,20.6394,6426.0
2016-03-04 14:30:00,25.84,25.84,25.77,25.78,49836.0,20.6474,20.6474,20.5915,20.5995,49836.0
2016-03-04 15:00:00,25.76,25.82,25.75,25.81,3107.0,20.5835,20.6314,20.5755,20.6234,3107.0
2016-03-04 15:30:00,25.81,25.84,25.8,25.81,14040.0,20.6234,20.6474,20.6154,20.6234,14040.0
2016-03-07 09:30:00,25.71,25.75,25.7,25.74,3409.0,20.5435,20.5755,20.5355,20.5675,3409.0
2016-03-07 10:00:00,25.7,25.76,25.7,25.76,9900.0,20.5355,20.5835,20.5355,20.5835,9900.0
2016-03-07 10:30:00,25.81,25.83,25.78,25.79,22542.0,20.6234,20.6394,20.5995,20.6075,22542.0
2016-03-07 11:00:00,25.79,25.82,25.79,25.81,3277.0,20.6075,20.6314,20.6075,20.6234,3277.0
2016-03-07 11:30:00,25.82,25.89,25.81,25.86,7536.0,20.6314,20.6874,20.6234,20.6634,7536.0
2016-03-07 12:00:00,25.85,25.86,25.82,25.85,13646.0,20.6554,20.6634,20.6314,20.6554,13646.0
2016-03-07 12:30:00,25.86,25.87,25.85,25.87,836.0,20.6634,20.6714,20.6554,20.6714,836.0
2016-03-07 13:00:00,25.89,25.9,25.85,25.86,10603.0,20.6874,20.6954,20.6554,20.6634,10603.0
2016-03-07 13:30:00,25.83,25.86,25.82,25.85,6453.0,20.6394,20.6634,20.6314,20.6554,6453.0
2016-03-07 14:00:00,25.83,25.85,25.79,25.81,9802.0,20.6394,20.6554,20.6075,20.6234,9802.0
2016-03-07 14:30:00,25.79,25.79,25.75,25.78,4065.0,20.6075,20.6075,20.5755,20.5995,4065.0
2016-03-07 15:00:00,25.79,25.83,25.76,25.82,6088.0,20.6075,20.6394,20.5835,20.6314,6088.0
2016-03-07 15:30:00,25.87,25.87,25.83,25.84,2559.0,20.6714,20.6714,20.6394,20.6474,2559.0
2016-03-08 09:30:00,25.79,25.79,25.7,25.71,7484.0,20.6075,20.6075,20.5355,20.5435,7484.0
2016-03-08 10:00:00,25.69,25.71,25.63,25.63,46497.0,20.5276,20.5435,20.4796,20.4796,46497.0
2016-03-08 10:30:00,25.67,25.68,25.6,25.64,6260.0,20.5116,20.5196,20.4556,20.4876,6260.0
2016-03-08 11:00:00,25.67,25.72,25.66,25.72,11740.0,20.5116,20.5515,20.5036,20.5515,11740.0
2016-03-08 11:30:00,25.72,25.75,25.68,25.74,16830.0,20.5515,20.5755,20.5196,20.5675,16830.0
2016-03-08 12:00:00,25.72,25.79,25.72,25.77,2126.0,20.5515,20.6075,20.5515,20.5915,2126.0
2016-03-08 12:30:00,25.78,25.78,25.74,25.74,3976.0,20.5995,20.5995,20.5675,20.5675,3976.0
2016-03-08 13:00:00,25.77,25.78,25.75,25.78,1780.0,20.5915,20.5995,20.5755,20.5995,1780.0
2016-03-08 13:30:00,25.8,25.8,25.78,25.79,3619.0,20.6154,20.6154,20.5995,20.6075,3619.0
2016-03-08 14:00:00,25.78,25.8,25.76,25.76,2948.0,20.5995,20.6154,20.5835,20.5835,2948.0
2016-03-08 14:30:00,25.75,25.77,25.71,25.74,49737.0,20.5755,20.5915,20.5435,20.5675,49737.0
2016-03-08 15:00:00,25.73,25.74,25.68,25.7,3611.0,20.5595,20.5675,20.5196,20.5355,3611.0
2016-03-08 15:30:00,25.66,25.69,25.65,25.66,7362.0,20.5036,20.5276,20.4956,20.5036,7362.0
2016-03-09 09:30:00,25.76,25.81,25.74,25.78,4052.0,20.5835,20.6234,20.5675,20.5995,4052.0
2016-03-09 10:00:00,25.8,25.8,25.73,25.73,4433.0,20.6154,20.6154,20.5595,20.5595,4433.0
2016-03-09 10:30:00,25.77,25.84,25.69,25.71,3751.0,20.5915,20.6474,20.5276,20.5435,3751.0
2016-03-09 11:00:00,25.75,25.82,25.72,25.8,2161.0,20.5755,20.6314,20.5515,20.6154,2161.0
2016-03-09 11:30:00,25.82,25.84,25.78,25.84,2073.0,20.6314,20.6474,20.5995,20.6474,2073.0
2016-03-09 12:00:00,25.83,25.83,25.79,25.79,177600.0,20.6394,20.6394,20.6075,20.6075,177600.0
2016-03-09 12:30:00,25.8,25.81,25.75,25.76,1313.0,20.6154,20.6234,20.5755,20.5835,1313.0
2016-03-09 13:00:00,25.72,25.74,25.71,25.72,10410.0,20.5515,20.5675,20.5435,20.5515,10410.0
2016-03-09 13:30:00,25.74,25.79,25.74,25.79,18084.0,20.5675,20.6075,20.5675,20.6075,18084.0
2016-03-09 14:00:00,25.76,25.79,25.74,25.78,13912.0,20.5835,20.6075,20.5675,20.5995,13912.0
2016-03-09 14:30:00,25.75,25.77,25.73,25.77,16624.0,20.5755,20.5915,20.5595,20.5915,16624.0
2016-03-09 15:00:00,25.76,25.76,25.69,25.69,3712.0,20.5835,20.5835,20.5276,20.5276,3712.0
2016-03-09 15:30:00,25.76,25.76,25.71,25.73,4119.0,20.5835,20.5835,20.5435,20.5595,4119.0
2016-03-10 09:30:00,25.86,25.93,25.82,25.93,12191.0,20.6634,20.7193,20.6314,20.7193,12191.0
2016-03-10 10:00:00,25.93,25.93,25.85,25.87,5503.0,20.7193,20.7193,20.6554,20.6714,5503.0
2016-03-10 10:30:00,25.83,25.83,25.7,25.7,13579.0,20.6394,20.6394,20.5355,20.5355,13579.0
2016-03-10 11:00:00,25.66,25.69,25.59,25.61,4544.0,20.5036,20.5276,20.4476,20.4636,4544.0
2016-03-10 11:30:00,25.62,25.64,25.62,25.63,7064.0,20.4716,20.4876,20.4716,20.4796,7064.0
2016-03-10 12:00:00,25.63,25.63,25.58,25.58,1785.0,20.4796,20.4796,20.4397,20.4397,1785.0
2016-03-10 12:30:00,25.6,25.6,25.5,25.53,4914.0,20.4556,20.4556,20.3757,20.3997,4914.0
2016-03-10 13:00:00,25.56,25.57,25.53,25.56,3175.0,20.4237,20.4317,20.3997,20.4237,3175.0
2016-03-10 13:30:00,25.6,25.61,25.57,25.58,10982.0,20.4556,20.4636,20.4317,20.4397,10982.0
2016-03-10 14:00:00,25.59,25.61,25.55,25.6,4429.0,20.4476,20.4636,20.4157,20.4556,4429.0
2016-03-10 14:30:00,25.61,25.69,25.61,25.68,1444.0,20.4636,20.5276,20.4636,20.5196,1444.0
2016-03-10 15:00:00,25.67,25.74,25.65,25.74,3141.0,20.5116,20.5675,20.4956,20.5675,3141.0
2016-03-10 15:30:00,25.73,25.75,25.69,25.73,9732.0,20.5595,20.5755,20.5276,20.5595,9732.0
2016-03-11 09:30:00,25.94,25.99,25.88,25.96,5280.0,20.7273,20.7673,20.6794,20.7433,5280.0
2016-03-11 10:00:00,25.95,25.99,25.95,25.96,1522.0,20.7353,20.7673,20.7353,20.7433,1522.0
2016-03-11 10:30:00,25.97,26.03,25.95,26.01,8702.0,20.7513,20.7992,20.7353,20.7832,8702.0
2016-03-11 11:00:00,26.0,26.08,26.0,26.08,2194.0,20.7753,20.8392,20.7753,20.8392,2194.0
2016-03-11 11:30:00,26.08,26.08,26.04,26.07,1051.0,20.8392,20.8392,20.8072,20.8312,1051.0
2016-03-11 12:00:00,26.06,26.09,26.05,26.09,1808.0,20.8232,20.8472,20.8152,20.8472,1808.0
2016-03-11 12:30:00,26.09,26.09,26.04,26.06,5026.0,20.8472,20.8472,20.8072,20.8232,5026.0
2016-03-11 13:00:00,26.03,26.04,26.02,26.04,3971.0,20.7992,20.8072,20.7912,20.8072,3971.0
2016-03-11 13:30:00,26.01,26.05,26.0,26.04,4717.0,20.7832,20.8152,20.7753,20.8072,4717.0
2016-03-11 14:00:00,26.05,26.05,26.02,26.03,2849.0,20.8152,20.8152,20.7912,20.7992,2849.0
2016-03-11 14:30:00,26.03,26.05,26.0,26.02,5346.0,20.7992,20.8152,20.7753,20.7912,5346.0
2016-03-11 15:00:00,26.01,26.09,26.01,26.08,47305.0,20.7832,20.8472,20.7832,20.8392,47305.0
2016-03-11 15:30:00,26.08,26.1,26.06,26.1,3796.0,20.8392,20.8552,20.8232,20.8552,3796.0
2016-03-14 09:30:00,26.01,26.04,25.96,26.0,5305.0,20.7832,20.8072,20.7433,20.7753,5305.0
2016-03-14 10:00:00,25.98,26.02,25.96,25.98,5638.0,20.7593,20.7912,20.7433,20.7593,5638.0
2016-03-14 10:30:00,26.01,26.04,25.99,26.0,3293.0,20.7832,20.8072,20.7673,20.7753,3293.0
2016-03-14 11:00:00,25.99,26.05,25.98,26.05,31280.0,20.7673,20.8152,20.7593,20.8152,31280.0
2016-03-14 11:30:00,26.04,26.04,26.0,26.01,44964.0,20.8072,20.8072,20.7753,20.7832,44964.0
2016-03-14 12:00:00,26.0,26.06,25.99,26.06,3400.0,20.7753,20.8232,20.7673,20.8232,3400.0
2016-03-14 12:30:00,26.07,26.08,26.05,26.07,3637.0,20.8312,20.8392,20.8152,20.8312,3637.0
2016-03-14 13:00:00,26.07,26.08,26.06,26.06,600.0,20.8312,20.8392,20.8232,20.8232,600.0
2016-03-14 13:30:00,26.06,26.08,26.05,26.07,2030.0,20.8232,20.8392,20.8152,20.8312,2030.0
2016-03-14 14:00:00,26.05,26.07,26.04,26.04,1951.0,20.8152,20.8312,20.8072,20.8072,1951.0
2016-03-14 14:30:00,26.07,26.1,26.05,26.08,8898.0,20.8312,20.8552,20.8152,20.8392,8898.0
2016-03-14 15:00:00,26.07,26.1,26.07,26.1,9226.0,20.8312,20.8552,20.8312,20.8552,9226.0
2016-03-14 15:30:00,26.1,26.1,26.06,26.07,17039.0,20.8552,20.8552,20.8232,20.8312,17039.0
2016-03-15 09:30:00,25.89,25.89,25.87,25.89,702.0,20.6874,20.6874,20.6714,20.6874,702.0
2016-03-15 10:00:00,25.92,25.94,25.91,25.94,476.0,20.7113,20.7273,20.7033,20.7273,476.0
2016-03-15 10:30:00,25.99,25.99,25.94,25.95,2393.0,20.7673,20.7673,20.7273,20.7353,2393.0
2016-03-15 11:00:00,25.95,25.98,25.94,25.98,16100.0,20.7353,20.7593,20.7273,20.7593,16100.0
2016-03-15 11:30:00,25.95,25.98,25.95,25.96,11270.0,20.7353,20.7593,20.7353,20.7433,11270.0
2016-03-15 12:00:00,25.94,25.95,25.91,25.95,4898.0,20.7273,20.7353,20.7033,20.7353,4898.0
2016-03-15 12:30:00,25.95,25.96,25.9,25.92,3218.0,20.7353,20.7433,20.6954,20.7113,3218.0
2016-03-15 13:00:00,25.93,25.95,25.92,25.95,2897.0,20.7193,20.7353,20.7113,20.7353,2897.0
2016-03-15 13:30:00,25.98,25.99,25.96,25.98,20261.0,20.7593,20.7673,20.7433,20.7593,20261.0
2016-03-15 14:00:00,25.98,25.99,25.97,25.99,1805.0,20.7593,20.7673,20.7513,20.7673,1805.0
2016-03-15 14:30:00,25.98,26.0,25.96,25.96,7544.0,20.7593,20.7753,20.7433,20.7433,7544.0
2016-03-15 15:00:00,25.97,26.0,25.95,25.99,10668.0,20.7513,20.7753,20.7353,20.7673,10668.0
2016-03-15 15:30:00,25.96,26.01,25.96,26.01,4145.0,20.7433,20.7832,20.7433,20.7832,4145.0
2016-03-16 09:30:00,25.95,26.01,25.95,26.0,3025.0,20.7353,20.7832,20.7353,20.7753,3025.0
2016-03-16 10:00:00,25.98,26.02,25.97,25.98,3365.0,20.7593,20.7912,20.7513,20.7593,3365.0
2016-03-16 10:30:00,26.0,26.02,25.97,26.0,1334.0,20.7753,20.7912,20.7513,20.7753,1334.0
2016-03-16 11:00:00,26.02,26.02,25.99,25.99,688.0,20.7912,20.7912,20.7673,20.7673,688.0
2016-03-16 11:30:00,26.02,26.02,25.98,25.98,2177.0,20.7912,20.7912,20.7593,20.7593,2177.0
2016-03-16 12:00:00,25.98,26.01,25.98,25.99,20730.0,20.7593,20.7832,20.7593,20.7673,20730.0
2016-03-16 12:30:00,26.01,26.01,25.94,25.96,2883.0,20.7832,20.7832,20.7273,20.7433,2883.0
2016-03-16 13:00:00,25.97,25.97,25.92,25.92,6512.0,20.7513,20.7513,20.7113,20.7113,6512.0
2016-03-16 13:30:00,25.93,25.97,25.92,25.94,1326.0,20.7193,20.7513,20.7113,20.7273,1326.0
2016-03-16 14:00:00,26.11,26.12,25.99,26.09,14636.0,20.8632,20.8711,20.7673,20.8472,14636.0
2016-03-16 14:30:00,26.12,26.18,26.08,26.08,7511.0,20.8711,20.9191,20.8392,20.8392,7511.0
2016-03-16 15:00:00,26.07,26.16,26.07,26.14,8510.0,20.8312,20.9031,20.8312,20.8871,8510.0
2016-03-16 15:30:00,26.13,26.18,26.11,26.12,5066.0,20.8791,20.9191,20.8632,20.8711,5066.0
2016-03-17 09:30:00,26.2,26.2,26.1,26.15,4094.0,20.9351,20.9351,20.8552,20.8951,4094.0
2016-03-17 10:00:00,26.14,26.16,26.13,26.16,5642.0,20.8871,20.9031,20.8791,20.9031,5642.0
2016-03-17 10:30:00,26.19,26.25,26.19,26.25,15786.0,20.9271,20.975,20.9271,20.975,15786.0
2016-03-17 11:00:00,26.25,26.3,26.25,26.3,22334.0,20.975,21.015,20.975,21.015,22334.0
2016-03-17 11:30:00,26.27,26.31,26.27,26.31,2329.0,20.991,21.023,20.991,21.023,2329.0
2016-03-17 12:00:00,26.3,26.33,26.28,26.31,7403.0,21.015,21.0389,20.999,21.023,7403.0
2016-03-17 12:30:00,26.35,26.37,26.35,26.36,4599.0,21.0549,21.0709,21.0549,21.0629,4599.0
2016-03-17 13:00:00,26.37,26.37,26.34,26.36,11786.0,21.0709,21.0709,21.0469,21.0629,11786.0
2016-03-17 13:30:00,26.35,26.4,26.35,26.4,6353.0,21.0549,21.0949,21.0549,21.0949,6353.0
2016-03-17 14:00:00,26.39,26.44,26.37,26.43,4710.0,21.0869,21.1268,21.0709,21.1188,4710.0
2016-03-17 14:30:00,26.42,26.43,26.39,26.41,2994.0,21.1109,21.1188,21.0869,21.1029,2994.0
2016-03-17 15:00:00,26.41,26.42,26.4,26.4,9812.0,21.1029,21.1109,21.0949,21.0949,9812.0
2016-03-17 15:30:00,26.42,26.43,26.38,26.38,10477.0,21.1109,21.1188,21.0789,21.0789,10477.0
2016-03-18 09:30:00,26.49,26.49,26.39,26.49,8239.0,21.1668,21.1668,21.0869,21.1668,8239.0
2016-03-18 10:00:00,26.48,26.49,26.46,26.46,21637.0,21.1588,21.1668,21.1428,21.1428,21637.0
2016-03-18 10:30:00,26.46,26.48,26.45,26.45,4277.0,21.1428,21.1588,21.1348,21.1348,4277.0
2016-03-18 11:00:00,26.48,26.5,26.48,26.49,3642.0,21.1588,21.1748,21.1588,21.1668,3642.0
2016-03-18 11:30:00,26.48,26.49,26.45,26.46,9636.0,21.1588,21.1668,21.1348,21.1428,9636.0
2016-03-18 12:00:00,26.46,26.49,26.46,26.47,3922.0,21.1428,21.1668,21.1428,21.1508,3922.0
2016-03-18 12:30:00,26.46,26.47,26.45,26.46,3465.0,21.1428,21.1508,21.1348,21.1428,3465.0
2016-03-18 13:00:00,26.47,26.47,26.42,26.42,84960.0,21.1508,21.1508,21.1109,21.1109,84960.0
2016-03-18 13:30:00,26.42,26.45,26.4,26.45,7788.0,21.1109,21.1348,21.0949,21.1348,7788.0
2016-03-18 14:00:00,26.45,26.46,26.41,26.45,2903.0,21.1348,21.1428,21.1029,21.1348,2903.0
2016-03-18 14:30:00,26.45,26.46,26.44,26.44,2788.0,21.1348,21.1428,21.1268,21.1268,2788.0
2016-03-18 15:00:00,26.47,26.49,26.46,26.48,6147.0,21.1508,21.1668,21.1428,21.1588,6147.0
2016-03-18 15:30:00,26.48,26.49,26.45,26.46,10259.0,21.1588,21.1668,21.1348,21.1428,10259.0
2016-03-21 09:30:00,26.48,26.48,26.44,26.46,4974.0,21.1588,21.1588,21.1268,21.1428,4974.0
2016-03-21 10:00:00,26.45,26.45,26.4,26.42,3854.0,21.1348,21.1348,21.0949,21.1109,3854.0
2016-03-21 10:30:00,26.4,26.42,26.39,26.4,5954.0,21.0949,21.1109,21.0869,21.0949,5954.0
2016-03-21 11:00:00,26.39,26.46,26.39,26.44,11127.0,21.0869,21.1428,21.0869,21.1268,11127.0
2016-03-21 11:30:00,26.46,26.49,26.44,26.49,6875.0,21.1428,21.1668,21.1268,21.1668,6875.0
2016-03-21 12:00:00,26.43,26.48,26.43,26.46,3019.0,21.1188,21.1588,21.1188,21.1428,3019.0
2016-03-21 12:30:00,26.47,26.47,26.43,26.47,4110.0,21.1508,21.1508,21.1188,21.1508,4110.0
2016-03-21 13:00:00,26.46,26.5,26.46,26.5,1814.0,21.1428,21.1748,21.1428,21.1748,1814.0
2016-03-21 13:30:00,26.52,26.53,26.48,26.49,5566.0,21.1908,21.1988,21.1588,21.1668,5566.0
2016-03-21 14:00:00,26.54,26.54,26.49,26.54,21483.0,21.2067,21.2067,21.1668,21.2067,21483.0
2016-03-21 14:30:00,26.54,26.54,26.49,26.54,5495.0,21.2067,21.2067,21.1668,21.2067,5495.0
2016-03-21 15:00:00,26.54,26.54,26.51,26.54,1909.0,21.2067,21.2067,21.1828,21.2067,1909.0
2016-03-21 15:30:00,26.51,26.52,26.48,26.51,10790.0,21.1828,21.1908,21.1588,21.1828,10790.0
2016-03-22 09:30:00,26.47,26.47,26.35,26.41,7082.0,21.1508,21.1508,21.0549,21.1029,7082.0
2016-03-22 10:00:00,26.43,26.45,26.39,26.44,1927.0,21.1188,21.1348,21.0869,21.1268,1927.0
2016-03-22 10:30:00,26.45,26.48,26.42,26.46,3868.0,21.1348,21.1588,21.1109,21.1428,3868.0
2016-03-22 11:00:00,26.46,26.49,26.43,26.48,21248.0,21.1428,21.1668,21.1188,21.1588,21248.0
2016-03-22 11:30:00,26.49,26.49,26.44,26.45,5185.0,21.1668,21.1668,21.1268,21.1348,5185.0
2016-03-22 12:00:00,26.45,26.48,26.45,26.48,1952.0,21.1348,21.1588,21.1348,21.1588,1952.0
2016-03-22 12:30:00,26.5,26.54,26.47,26.54,4429.0,21.1748,21.2067,21.1508,21.2067,4429.0
2016-03-22 13:00:00,26.54,26.54,26.52,26.54,2241.0,21.2067,21.2067,21.1908,21.2067,2241.0
2016-03-22 13:30:00,26.53,26.56,26.5,26.54,11738.0,21.1988,21.2227,21.1748,21.2067,11738.0
2016-03-22 14:00:00,26.52,26.54,26.51,26.53,5861.0,21.1908,21.2067,21.1828,21.1988,5861.0
2016-03-22 14:30:00,26.54,26.56,26.51,26.52,8741.0,21.2067,21.2227,21.1828,21.1908,8741.0
2016-03-22 15:00:00,26.51,26.51,26.43,26.45,3924.0,21.1828,21.1828,21.1188,21.1348,3924.0
2016-03-22 15:30:00,26.45,26.5,26.43,26.46,30028.0,21.1348,21.1748,21.1188,21.1428,30028.0
2016-03-23 09:30:00,26.25,26.29,26.17,26.22,25768.0,21.1016,21.1338,21.0373,21.0775,25768.0
2016-03-23 10:00:00,26.22,26.28,26.22,26.27,1678.0,21.0775,21.1257,21.0775,21.1177,1678.0
2016-03-23 10:30:00,26.26,26.26,26.22,26.22,8431.0,21.1097,21.1097,21.0775,21.0775,8431.0
2016-03-23 11:00:00,26.22,26.26,26.2,26.22,6683.0,21.0775,21.1097,21.0614,21.0775,6683.0
2016-03-23 11:30:00,26.2,26.22,26.19,26.21,5495.0,21.0614,21.0775,21.0534,21.0695,5495.0
2016-03-23 12:00:00,26.2,26.26,26.2,26.26,1295.0,21.0614,21.1097,21.0614,21.1097,1295.0
2016-03-23 12:30:00,26.25,26.26,26.22,26.24,1781.0,21.1016,21.1097,21.0775,21.0936,1781.0
2016-03-23 13:00:00,26.24,26.25,26.22,26.24,8693.0,21.0936,21.1016,21.0775,21.0936,8693.0
2016-03-23 13:30:00,26.22,26.23,26.2,26.22,7801.0,21.0775,21.0855,21.0614,21.0775,7801.0
2016-03-23 14:00:00,26.25,26.25,26.22,26.23,1621.0,21.1016,21.1016,21.0775,21.0855,1621.0
2016-03-23 14:30:00,26.23,26.23,26.17,26.18,1035.0,21.0855,21.0855,21.0373,21.0453,1035.0
2016-03-23 15:00:00,26.16,26.17,26.14,26.17,9775.0,21.0293,21.0373,21.0132,21.0373,9775.0
2016-03-23 15:30:00,26.17,26.19,26.14,26.16,19041.0,21.0373,21.0534,21.0132,21.0293,19041.0
2016-03-24 09:30:00,25.97,26.09,25.97,26.03,8483.0,20.8765,20.973,20.8765,20.9248,8483.0
2016-03-24 10:00:00,26.04,26.04,26.01,26.01,2000.0,20.9328,20.9328,20.9087,20.9087,2000.0
2016-03-24 10:30:00,26.01,26.06,26.0,26.05,3019.0,20.9087,20.9489,20.9006,20.9408,3019.0
2016-03-24 11:00:00,26.07,26.07,26.05,26.06,1497.0,20.9569,20.9569,20.9408,20.9489,1497.0
2016-03-24 11:30:00,26.03,26.05,26.02,26.03,7433.0,20.9248,20.9408,20.9167,20.9248,7433.0
2016-03-24 12:00:00,26.06,26.06,26.02,26.02,6494.0,20.9489,20.9489,20.9167,20.9167,6494.0
2016-03-24 12:30:00,26.02,26.02,26.0,26.01,4471.0,20.9167,20.9167,20.9006,20.9087,4471.0
2016-03-24 13:00:00,26.03,26.06,26.03,26.05,5751.0,20.9248,20.9489,20.9248,20.9408,5751.0
2016-03-24 13:30:00,26.06,26.08,26.05,26.08,2938.0,20.9489,20.965,20.9408,20.965,2938.0
2016-03-24 14:00:00,26.07,26.07,26.04,26.04,25791.0,20.9569,20.9569,20.9328,20.9328,25791.0
2016-03-24 14:30:00,26.07,26.1,26.05,26.08,11367.0,20.9569,20.981,20.9408,20.965,11367.0
2016-03-24 15:00:00,26.08,26.12,26.08,26.11,47072.0,20.965,20.9971,20.965,20.9891,47072.0
2016-03-24 15:30:00,26.1,26.13,26.1,26.12,5161.0,20.981,21.0051,20.981,20.9971,5161.0
2016-03-28 09:30:00,26.18,26.19,26.15,26.15,35121.0,21.0453,21.0534,21.0212,21.0212,35121.0
2016-03-28 10:00:00,26.14,26.17,26.13,26.16,4398.0,21.0132,21.0373,21.0051,21.0293,4398.0
2016-03-28 10:30:00,26.15,26.15,26.09,26.1,964.0,21.0212,21.0212,20.973,20.981,964.0
2016-03-28 11:00:00,26.13,26.13,26.09,26.11,3387.0,21.0051,21.0051,20.973,20.9891,3387.0
2016-03-28 11:30:00,26.13,26.14,26.12,26.14,2834.0,21.0051,21.0132,20.9971,21.0132,2834.0
2016-03-28 12:00:00,26.14,26.15,26.11,26.12,3878.0,21.0132,21.0212,20.9891,20.9971,3878.0
2016-03-28 12:30:00,26.15,26.2,26.15,26.19,1741.0,21.0212,21.0614,21.0212,21.0534,1741.0
2016-03-28 13:00:00,26.2,26.2,26.17,26.18,7240.0,21.0614,21.0614,21.0373,21.0453,7240.0
2016-03-28 13:30:00,26.18,26.21,26.18,26.2,4424.0,21.0453,21.0695,21.0453,21.0614,4424.0
2016-03-28 14:00:00,26.2,26.22,26.18,26.18,19250.0,21.0614,21.0775,21.0453,21.0453,19250.0
2016-03-28 14:30:00,26.18,26.19,26.14,26.14,9222.0,21.0453,21.0534,21.0132,21.0132,9222.0
2016-03-28 15:00:00,26.19,26.2,26.16,26.18,133955.0,21.0534,21.0614,21.0293,21.0453,133955.0
2016-03-28 15:30:00,26.18,26.19,26.13,26.15,33783.0,21.0453,21.0534,21.0051,21.0212,33783.0
2016-03-29 09:30:00,26.09,26.1,26.05,26.08,3323.0,20.973,20.981,20.9408,20.965,3323.0
2016-03-29 10:00:00,26.12,26.13,26.1,26.11,8297.0,20.9971,21.0051,20.981,20.9891,8297.0
2016-03-29 10:30:00,26.13,26.13,26.09,26.1,5289.0,21.0051,21.0051,20.973,20.981,5289.0
2016-03-29 11:00:00,26.1,26.12,26.09,26.12,4636.0,20.981,20.9971,20.973,20.9971,4636.0
2016-03-29 11:30:00,26.12,26.13,26.09,26.12,6818.0,20.9971,21.0051,20.973,20.9971,6818.0
2016-03-29 12:00:00,26.11,26.19,26.1,26.19,4054.0,20.9891,21.0534,20.981,21.0534,4054.0
2016-03-29 12:30:00,26.22,26.27,26.22,26.23,19653.0,21.0775,21.1177,21.0775,21.0855,19653.0
2016-03-29 13:00:00,26.24,26.24,26.2,26.22,12225.0,21.0936,21.0936,21.0614,21.0775,12225.0
2016-03-29 13:30:00,26.21,26.25,26.2,26.25,6368.0,21.0695,21.1016,21.0614,21.1016,6368.0
2016-03-29 14:00:00,26.26,26.32,26.25,26.32,5325.0,21.1097,21.1579,21.1016,21.1579,5325.0
2016-03-29 14:30:00,26.32,26.34,26.29,26.3,15788.0,21.1579,21.174,21.1338,21.1418,15788.0
2016-03-29 15:00:00,26.32,26.35,26.3,26.34,3161.0,21.1579,21.182,21.1418,21.174,3161.0
2016-03-29 15:30:00,26.35,26.35,26.32,26.33,9037.0,21.182,21.182,21.1579,21.1659,9037.0
2016-03-30 09:30:00,26.52,26.52,26.43,26.48,14168.0,21.3187,21.3187,21.2463,21.2865,14168.0
2016-03-30 10:00:00,26.5,26.5,26.48,26.5,5356.0,21.3026,21.3026,21.2865,21.3026,5356.0
2016-03-30 10:30:00,26.51,26.54,26.51,26.51,5641.0,21.3106,21.3347,21.3106,21.3106,5641.0
2016-03-30 11:00:00,26.54,26.54,26.5,26.5,623.0,21.3347,21.3347,21.3026,21.3026,623.0
2016-03-30 11:30:00,26.5,26.5,26.45,26.47,4405.0,21.3026,21.3026,21.2624,21.2785,4405.0
2016-03-30 12:00:00,26.46,26.5,26.46,26.47,7119.0,21.2704,21.3026,21.2704,21.2785,7119.0
2016-03-30 12:30:00,26.47,26.47,26.44,26.44,2397.0,21.2785,21.2785,21.2543,21.2543,2397.0
2016-03-30 13:00:00,26.44,26.45,26.43,26.44,4546.0,21.2543,21.2624,21.2463,21.2543,4546.0
2016-03-30 13:30:00,26.44,26.47,26.42,26.47,2705.0,21.2543,21.2785,21.2383,21.2785,2705.0
2016-03-30 14:00:00,26.45,26.48,26.44,26.46,2233.0,21.2624,21.2865,21.2543,21.2704,2233.0
2016-03-30 14:30:00,26.49,26.49,26.46,26.48,40086.0,21.2945,21.2945,21.2704,21.2865,40086.0
2016-03-30 15:00:00,26.48,26.52,26.47,26.5,15617.0,21.2865,21.3187,21.2785,21.3026,15617.0
2016-03-30 15:30:00,26.5,26.5,26.45,26.47,11350.0,21.3026,21.3026,21.2624,21.2785,11350.0
2016-03-31 09:30:00,26.48,26.49,26.45,26.47,7591.0,21.2865,21.2945,21.2624,21.2785,7591.0
2016-03-31 10:00:00,26.45,26.5,26.44,26.48,1860.0,21.2624,21.3026,21.2543,21.2865,1860.0
2016-03-31 10:30:00,26.46,26.49,26.44,26.48,12391.0,21.2704,21.2945,21.2543,21.2865,12391.0
2016-03-31 11:00:00,26.49,26.5,26.48,26.5,1695.0,21.2945,21.3026,21.2865,21.3026,1695.0
2016-03-31 11:30:00,26.48,26.49,26.47,26.49,1095.0,21.2865,21.2945,21.2785,21.2945,1095.0
2016-03-31 12:00:00,26.51,26.52,26.49,26.5,4093.0,21.3106,21.3187,21.2945,21.3026,4093.0
2016-03-31 12:30:00,26.5,26.5,26.46,26.48,4529.0,21.3026,21.3026,21.2704,21.2865,4529.0
2016-03-31 13:00:00,26.48,26.48,26.46,26.47,11864.0,21.2865,21.2865,21.2704,21.2785,11864.0
2016-03-31 13:30:00,26.46,26.47,26.43,26.44,9864.0,21.2704,21.2785,21.2463,21.2543,9864.0
2016-03-31 14:00:00,26.42,26.44,26.38,26.38,11991.0,21.2383,21.2543,21.2061,21.2061,11991.0
2016-03-31 14:30:00,26.4,26.41,26.35,26.36,20379.0,21.2222,21.2302,21.182,21.19,20379.0
2016-03-31 15:00:00,26.37,26.42,26.36,26.4,5785.0,21.1981,21.2383,21.19,21.2222,5785.0
2016-03-31 15:30:00,26.4,26.45,26.37,26.4,22476.0,21.2222,21.2624,21.1981,21.2222,22476.0
2016-04-01 09:30:00,26.22,26.24,26.2,26.24,2165.0,21.0775,21.0936,21.0614,21.0936,2165.0
2016-04-01 10:00:00,26.29,26.34,26.29,26.34,684.0,21.1338,21.174,21.1338,21.174,684.0
2016-04-01 10:30:00,26.35,26.42,26.34,26.39,4636.0,21.182,21.2383,21.174,21.2142,4636.0
2016-04-01 11:00:00,26.41,26.41,26.4,26.41,5023.0,21.2302,21.2302,21.2222,21.2302,5023.0
2016-04-01 11:30:00,26.42,26.44,26.38,26.38,2538.0,21.2383,21.2543,21.2061,21.2061,2538.0
2016-04-01 12:00:00,26.42,26.42,26.37,26.39,9364.0,21.2383,21.2383,21.1981,21.2142,9364.0
2016-04-01 12:30:00,26.4,26.41,26.39,26.41,3847.0,21.2222,21.2302,21.2142,21.2302,3847.0
2016-04-01 13:00:00,26.4,26.47,26.4,26.46,630.0,21.2222,21.2785,21.2222,21.2704,630.0
2016-04-01 13:30:00,26.46,26.5,26.45,26.49,5850.0,21.2704,21.3026,21.2624,21.2945,5850.0
2016-04-01 14:00:00,26.48,26.51,26.47,26.49,8890.0,21.2865,21.3106,21.2785,21.2945,8890.0
2016-04-01 14:30:00,26.48,26.54,26.47,26.52,12934.0,21.2865,21.3347,21.2785,21.3187,12934.0
2016-04-01 15:00:00,26.52,26.54,26.52,26.53,10011.0,21.3187,21.3347,21.3187,21.3267,10011.0
2016-04-01 15:30:00,26.53,26.59,26.52,26.58,7180.0,21.3267,21.3749,21.3187,21.3669,7180.0
2016-04-04 09:30:00,26.58,26.58,26.53,26.53,3832.0,21.3669,21.3669,21.3267,21.3267,3832.0
2016-04-04 10:00:00,26.56,26.57,26.52,26.56,8018.0,21.3508,21.3589,21.3187,21.3508,8018.0
2016-04-04 10:30:00,26.55,26.56,26.47,26.48,14883.0,21.3428,21.3508,21.2785,21.2865,14883.0
2016-04-04 11:00:00,26.49,26.5,26.48,26.5,900.0,21.2945,21.3026,21.2865,21.3026,900.0
2016-04-04 11:30:00,26.51,26.52,26.48,26.51,7027.0,21.3106,21.3187,21.2865,21.3106,7027.0
2016-04-04 12:00:00,26.51,26.54,26.5,26.54,2639.0,21.3106,21.3347,21.3026,21.3347,2639.0
2016-04-04 12:30:00,26.53,26.54,26.52,26.53,20791.0,21.3267,21.3347,21.3187,21.3267,20791.0
2016-04-04 13:00:00,26.53,26.53,26.5,26.52,12382.0,21.3267,21.3267,21.3026,21.3187,12382.0
2016-04-04 13:30:00,26.52,26.52,26.48,26.49,7918.0,21.3187,21.3187,21.2865,21.2945,7918.0
2016-04-04 14:00:00,26.48,26.49,26.45,26.46,12673.0,21.2865,21.2945,21.2624,21.2704,12673.0
2016-04-04 14:30:00,26.48,26.5,26.45,26.45,12080.0,21.2865,21.3026,21.2624,21.2624,12080.0
2016-04-04 15:00:00,26.51,26.51,26.44,26.46,13715.0,21.3106,21.3106,21.2543,21.2704,13715.0
2016-04-04 15:30:00,26.46,26.48,26.44,26.48,17083.0,21.2704,21.2865,21.2543,21.2865,17083.0
2016-04-05 09:30:00,26.36,26.36,26.25,26.26,9905.0,21.19,21.19,21.1016,21.1097,9905.0
2016-04-05 10:00:00,26.35,26.35,26.32,26.33,2214.0,21.182,21.182,21.1579,21.1659,2214.0
2016-04-05 10:30:00,26.31,26.32,26.28,26.29,8287.0,21.1498,21.1579,21.1257,21.1338,8287.0
2016-04-05 11:00:00,26.27,26.31,26.26,26.3,2592.0,21.1177,21.1498,21.1097,21.1418,2592.0
2016-04-05 11:30:00,26.3,26.31,26.29,26.31,8867.0,21.1418,21.1498,21.1338,21.1498,8867.0
2016-04-05 12:00:00,26.32,26.32,26.25,26.29,10951.0,21.1579,21.1579,21.1016,21.1338,10951.0
2016-04-05 12:30:00,26.3,26.3,26.27,26.28,675.0,21.1418,21.1418,21.1177,21.1257,675.0
2016-04-05 13:00:00,26.26,26.29,26.25,26.29,13970.0,21.1097,21.1338,21.1016,21.1338,13970.0
2016-04-05 13:30:00,26.3,26.31,26.26,26.31,10902.0,21.1418,21.1498,21.1097,21.1498,10902.0
2016-04-05 14:00:00,26.3,26.31,26.28,26.31,5035.0,21.1418,21.1498,21.1257,21.1498,5035.0
2016-04-05 14:30:00,26.32,26.34,26.32,26.32,36197.0,21.1579,21.174,21.1579,21.1579,36197.0
2016-04-05 15:00:00,26.32,26.34,26.28,26.28,6536.0,21.1579,21.174,21.1257,21.1257,6536.0
2016-04-05 15:30:00,26.3,26.3,26.2,26.21,18737.0,21.1418,21.1418,21.0614,21.0695,18737.0
2016-04-06 09:30:00,26.28,26.29,26.2,26.21,4995.0,21.1257,21.1338,21.0614,21.0695,4995.0
2016-04-06 10:00:00,26.22,26.27,26.21,26.21,19588.0,21.0775,21.1177,21.0695,21.0695,19588.0
2016-04-06 10:30:00,26.26,26.3,26.21,26.3,6901.0,21.1097,21.1418,21.0695,21.1418,6901.0
2016-04-06 11:00:00,26.36,26.36,26.32,26.33,25930.0,21.19,21.19,21.1579,21.1659,25930.0
2016-04-06 11:30:00,26.36,26.4,26.36,26.4,7316.0,21.19,21.2222,21.19,21.2222,7316.0
2016-04-06 12:00:00,26.38,26.38,26.37,26.38,4486.0,21.2061,21.2061,21.1981,21.2061,4486.0
2016-04-06 12:30:00,26.38,26.39,26.37,26.38,5994.0,21.2061,21.2142,21.1981,21.2061,5994.0
2016-04-06 13:00:00,26.39,26.42,26.38,26.41,5099.0,21.2142,21.2383,21.2061,21.2302,5099.0
2016-04-06 13:30:00,26.41,26.44,26.39,26.44,5232.0,21.2302,21.2543,21.2142,21.2543,5232.0
2016-04-06 14:00:00,26.4,26.42,26.33,26.36,10389.0,21.2222,21.2383,21.1659,21.19,10389.0
2016-04-06 14:30:00,26.38,26.38,26.32,26.35,3585.0,21.2061,21.2061,21.1579,21.182,3585.0
2016-04-06 15:00:00,26.38,26.46,26.38,26.45,2815.0,21.2061,21.2704,21.2061,21.2624,2815.0
2016-04-06 15:30:00,26.45,26.49,26.43,26.49,10865.0,21.2624,21.2945,21.2463,21.2945,10865.0
2016-04-07 09:30:00,26.33,26.35,26.31,26.35,16069.0,21.1659,21.182,21.1498,21.182,16069.0
2016-04-07 10:00:00,26.37,26.37,26.28,26.28,2617.0,21.1981,21.1981,21.1257,21.1257,2617.0
2016-04-07 10:30:00,26.27,26.3,26.26,26.29,12673.0,21.1177,21.1418,21.1097,21.1338,12673.0
2016-04-07 11:00:00,26.3,26.3,26.23,26.24,5793.0,21.1418,21.1418,21.0855,21.0936,5793.0
2016-04-07 11:30:00,26.27,26.29,26.26,26.26,5945.0,21.1177,21.1338,21.1097,21.1097,5945.0
2016-04-07 12:00:00,26.27,26.27,26.21,26.22,6920.0,21.1177,21.1177,21.0695,21.0775,6920.0
2016-04-07 12:30:00,26.23,26.24,26.22,26.24,2283.0,21.0855,21.0936,21.0775,21.0936,2283.0
2016-04-07 13:00:00,26.25,26.3,26.24,26.25,7674.0,21.1016,21.1418,21.0936,21.1016,7674.0
2016-04-07 13:30:00,26.27,26.28,26.17,26.17,14017.0,21.1177,21.1257,21.0373,21.0373,14017.0
2016-04-07 14:00:00,26.17,26.17,26.1,26.15,15643.0,21.0373,21.0373,20.981,21.0212,15643.0
2016-04-07 14:30:00,26.16,26.17,26.1,26.11,31080.0,21.0293,21.0373,20.981,20.9891,31080.0
2016-04-07 15:00:00,26.11,26.18,26.11,26.15,2751.0,20.9891,21.0453,20.9891,21.0212,2751.0
2016-04-07 15:30:00,26.21,26.21,26.17,26.2,3300.0,21.0695,21.0695,21.0373,21.0614,3300.0
2016-04-08 09:30:00,26.41,26.41,26.34,26.39,8688.0,21.2302,21.2302,21.174,21.2142,8688.0
2016-04-08 10:00:00,26.41,26.41,26.41,26.41,600.0,21.2302,21.2302,21.2302,21.2302,600.0
2016-04-08 10:30:00,26.41,26.42,26.37,26.39,11652.0,21.2302,21.2383,21.1981,21.2142,11652.0
2016-04-08 11:00:00,26.39,26.4,26.36,26.36,1909.0,21.2142,21.2222,21.19,21.19,1909.0
2016-04-08 11:30:00,26.37,26.38,26.3,26.33,11870.0,21.1981,21.2061,21.1418,21.1659,11870.0
2016-04-08 12:00:00,26.33,26.35,26.3,26.31,14010.0,21.1659,21.182,21.1418,21.1498,14010.0
2016-04-08 12:30:00,26.3,26.34,26.29,26.33,10886.0,21.1418,21.174,21.1338,21.1659,10886.0
2016-04-08 13:00:00,26.34,26.34,26.29,26.29,11387.0,21.174,21.174,21.1338,21.1338,11387.0
2016-04-08 13:30:00,26.3,26.35,26.3,26.34,14923.0,21.1418,21.182,21.1418,21.174,14923.0
2016-04-08 14:00:00,26.35,26.37,26.33,26.35,19503.0,21.182,21.1981,21.1659,21.182,19503.0
2016-04-08 14:30:00,26.35,26.35,26.27,26.29,37601.0,21.182,21.182,21.1177,21.1338,37601.0
2016-04-08 15:00:00,26.29,26.3,26.23,26.27,14636.0,21.1338,21.1418,21.0855,21.1177,14636.0
2016-04-08 15:30:00,26.22,26.28,26.22,26.28,21901.0,21.0775,21.1257,21.0775,21.1257,21901.0
2016-04-11 09:30:00,26.4,26.45,26.4,26.45,5077.0,21.2222,21.2624,21.2222,21.2624,5077.0
2016-04-11 10:00:00,26.46,26.47,26.45,26.46,6311.0,21.2704,21.2785,21.2624,21.2704,6311.0
2016-04-11 10:30:00,26.47,26.47,26.37,26.38,3918.0,21.2785,21.2785,21.1981,21.2061,3918.0
2016-04-11 11:00:00,26.37,26.4,26.36,26.39,1428.0,21.1981,21.2222,21.19,21.2142,1428.0
2016-04-11 11:30:00,26.37,26.37,26.32,26.35,21407.0,21.1981,21.1981,21.1579,21.182,21407.0
2016-04-11 12:00:00,26.36,26.4,26.36,26.39,5329.0,21.19,21.2222,21.19,21.2142,5329.0
2016-04-11 12:30:00,26.39,26.42,26.36,26.41,11663.0,21.2142,21.2383,21.19,21.2302,11663.0
2016-04-11 13:00:00,26.41,26.43,26.4,26.41,5919.0,21.2302,21.2463,21.2222,21.2302,5919.0
2016-04-11 13:30:00,26.38,26.4,26.37,26.37,6535.0,21.2061,21.2222,21.1981,21.1981,6535.0
2016-04-11 14:00:00,26.38,26.39,26.35,26.37,8845.0,21.2061,21.2142,21.182,21.1981,8845.0
2016-04-11 14:30:00,26.37,26.4,26.35,26.39,17914.0,21.1981,21.2222,21.182,21.2142,17914.0
2016-04-11 15:00:00,26.39,26.39,26.3,26.3,6994.0,21.2142,21.2142,21.1418,21.1418,6994.0
2016-04-11 15:30:00,26.3,26.31,26.24,26.25,13933.0,21.1418,21.1498,21.0936,21.1016,13933.0
2016-04-12 09:30:00,26.3,26.34,26.27,26.32,28564.0,21.1418,21.174,21.1177,21.1579,28564.0
2016-04-12 10:00:00,26.31,26.33,26.23,26.24,7272.0,21.1498,21.1659,21.0855,21.0936,7272.0
2016-04-12 10:30:00,26.32,26.38,26.27,26.38,8555.0,21.1579,21.2061,21.1177,21.2061,8555.0
2016-04-12 11:00:00,26.38,26.44,26.35,26.44,17116.0,21.2061,21.2543,21.182,21.2543,17116.0
2016-04-12 11:30:00,26.43,26.45,26.43,26.43,8633.0,21.2463,21.2624,21.2463,21.2463,8633.0
2016-04-12 12:00:00,26.41,26.42,26.39,26.42,1700.0,21.2302,21.2383,21.2142,21.2383,1700.0
2016-04-12 12:30:00,26.43,26.46,26.43,26.46,3071.0,21.2463,21.2704,21.2463,21.2704,3071.0
2016-04-12 13:00:00,26.45,26.45,26.41,26.44,5202.0,21.2624,21.2624,21.2302,21.2543,5202.0
2016-04-12 13:30:00,26.42,26.45,26.42,26.44,3144.0,21.2383,21.2624,21.2383,21.2543,3144.0
2016-04-12 14:00:00,26.46,26.48,26.44,26.46,8679.0,21.2704,21.2865,21.2543,21.2704,8679.0
2016-04-12 14:30:00,26.45,26.49,26.45,26.48,809.0,21.2624,21.2945,21.2624,21.2865,809.0
2016-04-12 15:00:00,26.5,26.52,26.48,26.49,5225.0,21.3026,21.3187,21.2865,21.2945,5225.0
2016-04-12 15:30:00,26.49,26.51,26.44,26.49,4164.0,21.2945,21.3106,21.2543,21.2945,4164.0
2016-04-13 09:30:00,26.68,26.68,26.61,26.63,13729.0,21.4473,21.4473,21.391,21.4071,13729.0
2016-04-13 10:00:00,26.64,26.64,26.61,26.62,1537.0,21.4151,21.4151,21.391,21.399,1537.0
2016-04-13 10:30:00,26.61,26.63,26.58,26.61,4264.0,21.391,21.4071,21.3669,21.391,4264.0
2016-04-13 11:00:00,26.59,26.64,26.59,26.64,7177.0,21.3749,21.4151,21.3749,21.4151,7177.0
2016-04-13 11:30:00,26.68,26.68,26.67,26.67,1137.0,21.4473,21.4473,21.4392,21.4392,1137.0
2016-04-13 12:00:00,26.68,26.69,26.66,26.67,6857.0,21.4473,21.4553,21.4312,21.4392,6857.0
2016-04-13 12:30:00,26.66,26.68,26.65,26.67,12743.0,21.4312,21.4473,21.4232,21.4392,12743.0
2016-04-13 13:00:00,26.66,26.67,26.65,26.65,5442.0,21.4312,21.4392,21.4232,21.4232,5442.0
2016-04-13 13:30:00,26.66,26.69,26.65,26.69,2599.0,21.4312,21.4553,21.4232,21.4553,2599.0
2016-04-13 14:00:00,26.69,26.73,26.69,26.7,9489.0,21.4553,21.4875,21.4553,21.4634,9489.0
2016-04-13 14:30:00,26.7,26.71,26.68,26.69,7782.0,21.4634,21.4714,21.4473,21.4553,7782.0
2016-04-13 15:00:00,26.71,26.73,26.7,26.71,7908.0,21.4714,21.4875,21.4634,21.4714,7908.0
2016-04-13 15:30:00,26.74,26.75,26.72,26.74,15375.0,21.4955,21.5035,21.4794,21.4955,15375.0
2016-04-14 09:30:00,26.78,26.78,26.69,26.7,8897.0,21.5277,21.5277,21.4553,21.4634,8897.0
2016-04-14 10:00:00,26.7,26.73,26.69,26.72,3232.0,21.4634,21.4875,21.4553,21.4794,3232.0
2016-04-14 10:30:00,26.73,26.73,26.69,26.73,3609.0,21.4875,21.4875,21.4553,21.4875,3609.0
2016-04-14 11:00:00,26.74,26.75,26.73,26.75,2395.0,21.4955,21.5035,21.4875,21.5035,2395.0
2016-04-14 11:30:00,26.75,26.78,26.75,26.77,33273.0,21.5035,21.5277,21.5035,21.5196,33273.0
2016-04-14 12:00:00,26.77,26.79,26.76,26.79,10222.0,21.5196,21.5357,21.5116,21.5357,10222.0
2016-04-14 12:30:00,26.78,26.8,26.76,26.79,26753.0,21.5277,21.5437,21.5116,21.5357,26753.0
2016-04-14 13:00:00,26.79,26.81,26.76,26.77,20661.0,21.5357,21.5518,21.5116,21.5196,20661.0
2016-04-14 13:30:00,26.77,26.78,26.75,26.77,11251.0,21.5196,21.5277,21.5035,21.5196,11251.0
2016-04-14 14:00:00,26.76,26.78,26.74,26.77,8266.0,21.5116,21.5277,21.4955,21.5196,8266.0
2016-04-14 14:30:00,26.75,26.77,26.73,26.75,5499.0,21.5035,21.5196,21.4875,21.5035,5499.0
2016-04-14 15:00:00,26.76,26.76,26.73,26.74,6843.0,21.5116,21.5116,21.4875,21.4955,6843.0
2016-04-14 15:30:00,26.75,26.76,26.73,26.74,12085.0,21.5035,21.5116,21.4875,21.4955,12085.0
2016-04-15 09:30:00,26.75,26.75,26.71,26.71,6629.0,21.5035,21.5035,21.4714,21.4714,6629.0
2016-04-15 10:00:00,26.7,26.72,26.69,26.71,2089.0,21.4634,21.4794,21.4553,21.4714,2089.0
2016-04-15 10:30:00,26.72,26.73,26.71,26.72,3370.0,21.4794,21.4875,21.4714,21.4794,3370.0
2016-04-15 11:00:00,26.73,26.73,26.72,26.73,3438.0,21.4875,21.4875,21.4794,21.4875,3438.0
2016-04-15 11:30:00,26.73,26.73,26.71,26.71,832.0,21.4875,21.4875,21.4714,21.4714,832.0
2016-04-15 12:00:00,26.72,26.72,26.71,26.71,3097.0,21.4794,21.4794,21.4714,21.4714,3097.0
2016-04-15 12:30:00,26.72,26.72,26.69,26.7,13569.0,21.4794,21.4794,21.4553,21.4634,13569.0
2016-04-15 13:00:00,26.7,26.7,26.69,26.7,5091.0,21.4634,21.4634,21.4553,21.4634,5091.0
2016-04-15 13:30:00,26.7,26.7,26.67,26.67,5013.0,21.4634,21.4634,21.4392,21.4392,5013.0
2016-04-15 14:00:00,26.68,26.69,26.67,26.67,5394.0,21.4473,21.4553,21.4392,21.4392,5394.0
2016-04-15 14:30:00,26.7,26.71,26.68,26.7,6710.0,21.4634,21.4714,21.4473,21.4634,6710.0
2016-04-15 15:00:00,26.72,26.72,26.7,26.72,5783.0,21.4794,21.4794,21.4634,21.4794,5783.0
2016-04-15 15:30:00,26.72,26.73,26.7,26.72,5585.0,21.4794,21.4875,21.4634,21.4794,5585.0
2016-04-18 09:30:00,26.67,26.74,26.65,26.74,22322.0,21.4392,21.4955,21.4232,21.4955,22322.0
2016-04-18 10:00:00,26.72,26.8,26.72,26.79,4529.0,21.4794,21.5437,21.4794,21.5357,4529.0
2016-04-18 10:30:00,26.82,26.85,26.81,26.83,6509.0,21.5598,21.5839,21.5518,21.5679,6509.0
2016-04-18 11:00:00,26.81,26.85,26.81,26.85,5484.0,21.5518,21.5839,21.5518,21.5839,5484.0
2016-04-18 11:30:00,26.84,26.85,26.82,26.85,9065.0,21.5759,21.5839,21.5598,21.5839,9065.0
2016-04-18 12:00:00,26.85,26.87,26.84,26.86,7031.0,21.5839,21.6,21.5759,21.592,7031.0
2016-04-18 12:30:00,26.88,26.89,26.87,26.88,3841.0,21.6081,21.6161,21.6,21.6081,3841.0
2016-04-18 13:00:00,26.87,26.87,26.84,26.86,20998.0,21.6,21.6,21.5759,21.592,20998.0
2016-04-18 13:30:00,26.86,26.88,26.85,26.87,3773.0,21.592,21.6081,21.5839,21.6,3773.0
2016-04-18 14:00:00,26.88,26.89,26.84,26.88,9246.0,21.6081,21.6161,21.5759,21.6081,9246.0
2016-04-18 14:30:00,26.9,26.9,26.88,26.88,4379.0,21.6241,21.6241,21.6081,21.6081,4379.0
2016-04-18 15:00:00,26.89,26.9,26.88,26.89,9585.0,21.6161,21.6241,21.6081,21.6161,9585.0
2016-04-18 15:30:00,26.9,26.91,26.88,26.9,11796.0,21.6241,21.6322,21.6081,21.6241,11796.0
2016-04-19 09:30:00,27.03,27.05,26.97,27.04,8218.0,21.7286,21.7447,21.6804,21.7367,8218.0
2016-04-19 10:00:00,27.03,27.06,27.03,27.03,2451.0,21.7286,21.7527,21.7286,21.7286,2451.0
2016-04-19 10:30:00,27.03,27.04,26.98,27.02,12849.0,21.7286,21.7367,21.6884,21.7206,12849.0
2016-04-19 11:00:00,27.04,27.05,26.99,26.99,4489.0,21.7367,21.7447,21.6965,21.6965,4489.0
2016-04-19 11:30:00,27.01,27.02,26.95,26.97,11096.0,21.7126,21.7206,21.6643,21.6804,11096.0
2016-04-19 12:00:00,26.96,26.97,26.93,26.93,9289.0,21.6724,21.6804,21.6482,21.6482,9289.0
2016-04-19 12:30:00,26.94,26.95,26.91,26.94,2680.0,21.6563,21.6643,21.6322,21.6563,2680.0
2016-04-19 13:00:00,26.95,26.95,26.94,26.95,215.0,21.6643,21.6643,21.6563,21.6643,215.0
2016-04-19 13:30:00,26.96,26.98,26.95,26.98,8032.0,21.6724,21.6884,21.6643,21.6884,8032.0
2016-04-19 14:00:00,26.99,27.0,26.97,26.99,9913.0,21.6965,21.7045,21.6804,21.6965,9913.0
2016-04-19 14:30:00,26.98,26.99,26.97,26.99,3775.0,21.6884,21.6965,21.6804,21.6965,3775.0
2016-04-19 15:00:00,26.96,27.01,26.96,27.0,10396.0,21.6724,21.7126,21.6724,21.7045,10396.0
2016-04-19 15:30:00,27.0,27.01,26.99,27.0,12341.0,21.7045,21.7126,21.6965,21.7045,12341.0
2016-04-20 09:30:00,27.04,27.04,26.99,27.01,2531.0,21.7367,21.7367,21.6965,21.7126,2531.0
2016-04-20 10:00:00,27.01,27.03,27.0,27.01,1743.0,21.7126,21.7286,21.7045,21.7126,1743.0
2016-04-20 10:30:00,27.0,27.0,26.99,26.99,400.0,21.7045,21.7045,21.6965,21.6965,400.0
2016-04-20 11:00:00,26.99,27.05,26.98,27.05,4041.0,21.6965,21.7447,21.6884,21.7447,4041.0
2016-04-20 11:30:00,27.05,27.07,27.04,27.06,9441.0,21.7447,21.7608,21.7367,21.7527,9441.0
2016-04-20 12:00:00,27.05,27.05,27.03,27.05,8921.0,21.7447,21.7447,21.7286,21.7447,8921.0
2016-04-20 12:30:00,27.06,27.09,27.05,27.08,12098.0,21.7527,21.7769,21.7447,21.7688,12098.0
2016-04-20 13:00:00,27.07,27.09,27.06,27.06,4492.0,21.7608,21.7769,21.7527,21.7527,4492.0
2016-04-20 13:30:00,27.08,27.1,27.07,27.1,3766.0,21.7688,21.7849,21.7608,21.7849,3766.0
2016-04-20 14:00:00,27.09,27.12,27.08,27.12,7403.0,21.7769,21.801,21.7688,21.801,7403.0
2016-04-20 14:30:00,27.12,27.13,27.11,27.13,18782.0,21.801,21.809,21.7929,21.809,18782.0
2016-04-20 15:00:00,27.12,27.13,27.08,27.09,12869.0,21.801,21.809,21.7688,21.7769,12869.0
2016-04-20 15:30:00,27.08,27.08,27.0,27.0,13464.0,21.7688,21.7688,21.7045,21.7045,13464.0
2016-04-21 09:30:00,27.06,27.06,26.97,26.98,4586.0,21.7527,21.7527,21.6804,21.6884,4586.0
2016-04-21 10:00:00,26.93,26.99,26.93,26.98,6251.0,21.6482,21.6965,21.6482,21.6884,6251.0
2016-04-21 10:30:00,26.96,27.01,26.96,26.99,3230.0,21.6724,21.7126,21.6724,21.6965,3230.0
2016-04-21 11:00:00,27.01,27.01,26.97,26.98,2101.0,21.7126,21.7126,21.6804,21.6884,2101.0
2016-04-21 11:30:00,26.95,26.96,26.94,26.95,3702.0,21.6643,21.6724,21.6563,21.6643,3702.0
2016-04-21 12:00:00,26.95,26.95,26.92,26.93,1827.0,21.6643,21.6643,21.6402,21.6482,1827.0
2016-04-21 12:30:00,26.95,26.96,26.92,26.94,3391.0,21.6643,21.6724,21.6402,21.6563,3391.0
2016-04-21 13:00:00,26.94,26.96,26.91,26.93,8041.0,21.6563,21.6724,21.6322,21.6482,8041.0
2016-04-21 13:30:00,26.91,26.94,26.89,26.89,17176.0,21.6322,21.6563,21.6161,21.6161,17176.0
2016-04-21 14:00:00,26.88,26.9,26.88,26.89,10701.0,21.6081,21.6241,21.6081,21.6161,10701.0
2016-04-21 14:30:00,26.87,26.88,26.83,26.88,13292.0,21.6,21.6081,21.5679,21.6081,13292.0
2016-04-21 15:00:00,26.89,26.9,26.85,26.85,11243.0,21.6161,21.6241,21.5839,21.5839,11243.0
2016-04-21 15:30:00,26.85,26.89,26.85,26.88,9430.0,21.5839,21.6161,21.5839,21.6081,9430.0
2016-04-22 09:30:00,26.88,26.94,26.85,26.94,2849.0,21.6081,21.6563,21.5839,21.6563,2849.0
2016-04-22 10:00:00,26.95,26.95,26.89,26.9,3028.0,21.6643,21.6643,21.6161,21.6241,3028.0
2016-04-22 10:30:00,26.92,26.92,26.83,26.85,5540.0,21.6402,21.6402,21.5679,21.5839,5540.0
2016-04-22 11:00:00,26.85,26.87,26.84,26.85,22786.0,21.5839,21.6,21.5759,21.5839,22786.0
2016-04-22 11:30:00,26.89,26.89,26.87,26.88,4658.0,21.6161,21.6161,21.6,21.6081,4658.0
2016-04-22 12:00:00,26.89,26.89,26.87,26.88,300.0,21.6161,21.6161,21.6,21.6081,300.0
2016-04-22 12:30:00,26.84,26.86,26.83,26.84,2696.0,21.5759,21.592,21.5679,21.5759,2696.0
2016-04-22 13:00:00,26.85,26.87,26.84,26.85,6370.0,21.5839,21.6,21.5759,21.5839,6370.0
2016-04-22 13:30:00,26.86,26.92,26.85,26.91,10597.0,21.592,21.6402,21.5839,21.6322,10597.0
2016-04-22 14:00:00,26.91,26.95,26.9,26.95,14318.0,21.6322,21.6643,21.6241,21.6643,14318.0
2016-04-22 14:30:00,26.94,26.95,26.93,26.93,4678.0,21.6563,21.6643,21.6482,21.6482,4678.0
2016-04-22 15:00:00,26.93,26.94,26.9,26.92,6273.0,21.6482,21.6563,21.6241,21.6402,6273.0
2016-04-22 15:30:00,26.92,26.95,26.92,26.94,12533.0,21.6402,21.6643,21.6402,21.6563,12533.0
2016-04-25 09:30:00,26.89,26.89,26.82,26.83,10644.0,21.6161,21.6161,21.5598,21.5679,10644.0
2016-04-25 10:00:00,26.84,26.84,26.78,26.8,9285.0,21.5759,21.5759,21.5277,21.5437,9285.0
2016-04-25 10:30:00,26.78,26.8,26.78,26.79,15158.0,21.5277,21.5437,21.5277,21.5357,15158.0
2016-04-25 11:00:00,26.8,26.83,26.76,26.83,34291.0,21.5437,21.5679,21.5116,21.5679,34291.0
2016-04-25 11:30:00,26.83,26.83,26.79,26.8,8630.0,21.5679,21.5679,21.5357,21.5437,8630.0
2016-04-25 12:00:00,26.8,26.81,26.79,26.81,2664.0,21.5437,21.5518,21.5357,21.5518,2664.0
2016-04-25 12:30:00,26.81,26.87,26.8,26.86,4902.0,21.5518,21.6,21.5437,21.592,4902.0
2016-04-25 13:00:00,26.87,26.89,26.86,26.87,803.0,21.6,21.6161,21.592,21.6,803.0
2016-04-25 13:30:00,26.87,26.87,26.84,26.86,6983.0,21.6,21.6,21.5759,21.592,6983.0
2016-04-25 14:00:00,26.86,26.86,26.81,26.83,4506.0,21.592,21.592,21.5518,21.5679,4506.0
2016-04-25 14:30:00,26.85,26.87,26.84,26.86,5576.0,21.5839,21.6,21.5759,21.592,5576.0
2016-04-25 15:00:00,26.86,26.86,26.83,26.84,108067.0,21.592,21.592,21.5679,21.5759,108067.0
2016-04-25 15:30:00,26.85,26.9,26.85,26.9,9676.0,21.5839,21.6241,21.5839,21.6241,9676.0
2016-04-26 09:30:00,26.96,27.02,26.96,27.02,10556.0,21.6724,21.7206,21.6724,21.7206,10556.0
2016-04-26 10:00:00,27.03,27.03,26.92,26.95,15853.0,21.7286,21.7286,21.6402,21.6643,15853.0
2016-04-26 10:30:00,26.94,26.95,26.92,26.93,4222.0,21.6563,21.6643,21.6402,21.6482,4222.0
2016-04-26 11:00:00,26.92,26.96,26.9,26.96,6118.0,21.6402,21.6724,21.6241,21.6724,6118.0
2016-04-26 11:30:00,26.95,26.98,26.93,26.98,9139.0,21.6643,21.6884,21.6482,21.6884,9139.0
2016-04-26 12:00:00,26.98,26.99,26.98,26.99,7016.0,21.6884,21.6965,21.6884,21.6965,7016.0
2016-04-26 12:30:00,26.99,26.99,26.96,26.96,3532.0,21.6965,21.6965,21.6724,21.6724,3532.0
2016-04-26 13:00:00,26.94,26.96,26.92,26.96,17459.0,21.6563,21.6724,21.6402,21.6724,17459.0
2016-04-26 13:30:00,26.96,26.96,26.93,26.93,3616.0,21.6724,21.6724,21.6482,21.6482,3616.0
2016-04-26 14:00:00,26.92,26.97,26.92,26.95,4100.0,21.6402,21.6804,21.6402,21.6643,4100.0
2016-04-26 14:30:00,26.95,26.96,26.94,26.96,10856.0,21.6643,21.6724,21.6563,21.6724,10856.0
2016-04-26 15:00:00,26.97,26.97,26.93,26.95,7168.0,21.6804,21.6804,21.6482,21.6643,7168.0
2016-04-26 15:30:00,26.96,26.99,26.95,26.98,7445.0,21.6724,21.6965,21.6643,21.6884,7445.0
2016-04-27 09:30:00,26.99,27.07,26.99,27.03,7217.0,21.6965,21.7608,21.6965,21.7286,7217.0
2016-04-27 10:00:00,27.05,27.07,27.01,27.03,4171.0,21.7447,21.7608,21.7126,21.7286,4171.0
2016-04-27 10:30:00,27.01,27.01,26.96,26.97,6032.0,21.7126,21.7126,21.6724,21.6804,6032.0
2016-04-27 11:00:00,26.97,27.0,26.96,26.99,6526.0,21.6804,21.7045,21.6724,21.6965,6526.0
2016-04-27 11:30:00,27.03,27.05,27.01,27.05,4666.0,21.7286,21.7447,21.7126,21.7447,4666.0
2016-04-27 12:00:00,27.03,27.04,27.01,27.04,3272.0,21.7286,21.7367,21.7126,21.7367,3272.0
2016-04-27 12:30:00,27.06,27.06,27.03,27.05,5937.0,21.7527,21.7527,21.7286,21.7447,5937.0
2016-04-27 13:00:00,27.04,27.04,27.0,27.01,2983.0,21.7367,21.7367,21.7045,21.7126,2983.0
2016-04-27 13:30:00,27.04,27.04,27.01,27.02,11461.0,21.7367,21.7367,21.7126,21.7206,11461.0
2016-04-27 14:00:00,26.99,27.1,26.97,27.09,8458.0,21.6965,21.7849,21.6804,21.7769,8458.0
2016-04-27 14:30:00,27.06,27.09,27.03,27.09,9532.0,21.7527,21.7769,21.7286,21.7769,9532.0
2016-04-27 15:00:00,27.09,27.16,27.09,27.14,9236.0,21.7769,21.8331,21.7769,21.8171,9236.0
2016-04-27 15:30:00,27.14,27.15,27.07,27.09,3667.0,21.8171,21.8251,21.7608,21.7769,3667.0
2016-04-28 09:30:00,26.97,26.99,26.87,26.99,11555.0,21.6804,21.6965,21.6,21.6965,11555.0
2016-04-28 10:00:00,26.98,27.03,26.97,27.0,5625.0,21.6884,21.7286,21.6804,21.7045,5625.0
2016-04-28 10:30:00,27.01,27.06,27.01,27.05,7110.0,21.7126,21.7527,21.7126,21.7447,7110.0
2016-04-28 11:00:00,27.07,27.1,27.06,27.09,11162.0,21.7608,21.7849,21.7527,21.7769,11162.0
2016-04-28 11:30:00,27.11,27.11,27.09,27.1,1523.0,21.7929,21.7929,21.7769,21.7849,1523.0
2016-04-28 12:00:00,27.1,27.1,27.07,27.08,3863.0,21.7849,21.7849,21.7608,21.7688,3863.0
2016-04-28 12:30:00,27.08,27.12,27.07,27.11,3588.0,21.7688,21.801,21.7608,21.7929,3588.0
2016-04-28 13:00:00,27.12,27.12,27.04,27.06,7649.0,21.801,21.801,21.7367,21.7527,7649.0
2016-04-28 13:30:00,27.08,27.09,27.06,27.08,2123.0,21.7688,21.7769,21.7527,21.7688,2123.0
2016-04-28 14:00:00,27.07,27.07,27.05,27.05,3456.0,21.7608,21.7608,21.7447,21.7447,3456.0
2016-04-28 14:30:00,27.05,27.05,27.0,27.0,3730.0,21.7447,21.7447,21.7045,21.7045,3730.0
2016-04-28 15:00:00,27.0,27.0,26.83,26.84,7510.0,21.7045,21.7045,21.5679,21.5759,7510.0
2016-04-28 15:30:00,26.85,26.89,26.82,26.89,44901.0,21.5839,21.6161,21.5598,21.6161,44901.0
2016-04-29 09:30:00,26.81,26.81,26.7,26.7,33105.0,21.5518,21.5518,21.4634,21.4634,33105.0
2016-04-29 10:00:00,26.67,26.76,26.67,26.74,22681.0,21.4392,21.5116,21.4392,21.4955,22681.0
2016-04-29 10:30:00,26.74,26.79,26.68,26.69,19466.0,21.4955,21.5357,21.4473,21.4553,19466.0
2016-04-29 11:00:00,26.68,26.71,26.66,26.66,10467.0,21.4473,21.4714,21.4312,21.4312,10467.0
2016-04-29 11:30:00,26.66,26.66,26.6,26.66,25993.0,21.4312,21.4312,21.383,21.4312,25993.0
2016-04-29 12:00:00,26.65,26.66,26.61,26.66,10890.0,21.4232,21.4312,21.391,21.4312,10890.0
2016-04-29 12:30:00,26.65,26.7,26.64,26.66,8581.0,21.4232,21.4634,21.4151,21.4312,8581.0
2016-04-29 13:00:00,26.64,26.71,26.64,26.68,8738.0,21.4151,21.4714,21.4151,21.4473,8738.0
2016-04-29 13:30:00,26.67,26.68,26.61,26.61,2635.0,21.4392,21.4473,21.391,21.391,2635.0
2016-04-29 14:00:00,26.61,26.63,26.56,26.63,4319.0,21.391,21.4071,21.3508,21.4071,4319.0
2016-04-29 14:30:00,26.65,26.65,26.59,26.62,4730.0,21.4232,21.4232,21.3749,21.399,4730.0
2016-04-29 15:00:00,26.63,26.68,26.62,26.66,1304.0,21.4071,21.4473,21.399,21.4312,1304.0
2016-04-29 15:30:00,26.64,26.79,26.64,26.72,10412.0,21.4151,21.5357,21.4151,21.4794,10412.0
2016-05-02 09:30:00,26.78,26.81,26.73,26.79,6895.0,21.5277,21.5518,21.4875,21.5357,6895.0
2016-05-02 10:00:00,26.79,26.85,26.79,26.84,8115.0,21.5357,21.5839,21.5357,21.5759,8115.0
2016-05-02 10:30:00,26.84,26.85,26.81,26.83,3187.0,21.5759,21.5839,21.5518,21.5679,3187.0
2016-05-02 11:00:00,26.81,26.87,26.8,26.81,11349.0,21.5518,21.6,21.5437,21.5518,11349.0
2016-05-02 11:30:00,26.82,26.86,26.81,26.81,1960.0,21.5598,21.592,21.5518,21.5518,1960.0
2016-05-02 12:00:00,26.81,26.82,26.8,26.8,2953.0,21.5518,21.5598,21.5437,21.5437,2953.0
2016-05-02 12:30:00,26.81,26.85,26.8,26.85,5421.0,21.5518,21.5839,21.5437,21.5839,5421.0
2016-05-02 13:00:00,26.87,26.89,26.86,26.88,2401.0,21.6,21.6161,21.592,21.6081,2401.0
2016-05-02 13:30:00,26.89,26.9,26.88,26.89,5252.0,21.6161,21.6241,21.6081,21.6161,5252.0
2016-05-02 14:00:00,26.89,26.92,26.89,26.9,39906.0,21.6161,21.6402,21.6161,21.6241,39906.0
2016-05-02 14:30:00,26.91,26.92,26.87,26.89,4172.0,21.6322,21.6402,21.6,21.6161,4172.0
2016-05-02 15:00:00,26.9,26.91,26.89,26.9,9891.0,21.6241,21.6322,21.6161,21.6241,9891.0
2016-05-02 15:30:00,26.91,26.94,26.89,26.92,13324.0,21.6322,21.6563,21.6161,21.6402,13324.0
2016-05-03 09:30:00,26.73,26.76,26.67,26.68,12475.0,21.4875,21.5116,21.4392,21.4473,12475.0
2016-05-03 10:00:00,26.68,26.7,26.63,26.69,7630.0,21.4473,21.4634,21.4071,21.4553,7630.0
2016-05-03 10:30:00,26.68,26.69,26.61,26.64,19392.0,21.4473,21.4553,21.391,21.4151,19392.0
2016-05-03 11:00:00,26.64,26.66,26.62,26.63,11837.0,21.4151,21.4312,21.399,21.4071,11837.0
2016-05-03 11:30:00,26.6,26.67,26.6,26.66,29766.0,21.383,21.4392,21.383,21.4312,29766.0
2016-05-03 12:00:00,26.65,26.67,26.64,26.66,692250.0,21.4232,21.4392,21.4151,21.4312,692250.0
2016-05-03 12:30:00,26.66,26.67,26.65,26.67,10644.0,21.4312,21.4392,21.4232,21.4392,10644.0
2016-05-03 13:00:00,26.7,26.73,26.69,26.72,3171.0,21.4634,21.4875,21.4553,21.4794,3171.0
2016-05-03 13:30:00,26.73,26.76,26.72,26.74,126084.0,21.4875,21.5116,21.4794,21.4955,126084.0
2016-05-03 14:00:00,26.73,26.73,26.7,26.7,24140.0,21.4875,21.4875,21.4634,21.4634,24140.0
2016-05-03 14:30:00,26.72,26.74,26.69,26.71,1311879.0,21.4794,21.4955,21.4553,21.4714,1311879.0
2016-05-03 15:00:00,26.71,26.73,26.67,26.7,5612.0,21.4714,21.4875,21.4392,21.4634,5612.0
2016-05-03 15:30:00,26.67,26.73,26.65,26.71,10710.0,21.4392,21.4875,21.4232,21.4714,10710.0
2016-05-04 09:30:00,26.61,26.62,26.53,26.62,7311.0,21.391,21.399,21.3267,21.399,7311.0
2016-05-04 10:00:00,26.63,26.69,26.63,26.65,26908.0,21.4071,21.4553,21.4071,21.4232,26908.0
2016-05-04 10:30:00,26.63,26.63,26.58,26.58,10222.0,21.4071,21.4071,21.3669,21.3669,10222.0
2016-05-04 11:00:00,26.59,26.62,26.55,26.56,25112.0,21.3749,21.399,21.3428,21.3508,25112.0
2016-05-04 11:30:00,26.54,26.57,26.53,26.57,9700.0,21.3347,21.3589,21.3267,21.3589,9700.0
2016-05-04 12:00:00,26.57,26.61,26.56,26.58,4070.0,21.3589,21.391,21.3508,21.3669,4070.0
2016-05-04 12:30:00,26.58,26.58,26.55,26.55,1351.0,21.3669,21.3669,21.3428,21.3428,1351.0
2016-05-04 13:00:00,26.53,26.57,26.53,26.56,22809.0,21.3267,21.3589,21.3267,21.3508,22809.0
2016-05-04 13:30:00,26.57,26.58,26.53,26.53,13237.0,21.3589,21.3669,21.3267,21.3267,13237.0
2016-05-04 14:00:00,26.51,26.56,26.5,26.56,5172.0,21.3106,21.3508,21.3026,21.3508,5172.0
2016-05-04 14:30:00,26.57,26.57,26.54,26.54,19725.0,21.3589,21.3589,21.3347,21.3347,19725.0
2016-05-04 15:00:00,26.55,26.57,26.53,26.55,3629.0,21.3428,21.3589,21.3267,21.3428,3629.0
2016-05-04 15:30:00,26.56,26.61,26.56,26.57,65802.0,21.3508,21.391,21.3508,21.3589,65802.0
2016-05-05 09:30:00,26.65,26.66,26.6,26.63,5471.0,21.4232,21.4312,21.383,21.4071,5471.0
2016-05-05 10:00:00,26.64,26.68,26.64,26.64,1037.0,21.4151,21.4473,21.4151,21.4151,1037.0
2016-05-05 10:30:00,26.63,26.65,26.61,26.64,4338.0,21.4071,21.4232,21.391,21.4151,4338.0
2016-05-05 11:00:00,26.63,26.63,26.59,26.6,1890.0,21.4071,21.4071,21.3749,21.383,1890.0
2016-05-05 11:30:00,26.64,26.66,26.63,26.66,4715.0,21.4151,21.4312,21.4071,21.4312,4715.0
2016-05-05 12:00:00,26.64,26.67,26.62,26.63,6450.0,21.4151,21.4392,21.399,21.4071,6450.0
2016-05-05 12:30:00,26.62,26.63,26.6,26.61,4023.0,21.399,21.4071,21.383,21.391,4023.0
2016-05-05 13:00:00,26.61,26.61,26.52,26.52,3519.0,21.391,21.391,21.3187,21.3187,3519.0
2016-05-05 13:30:00,26.54,26.55,26.52,26.53,3688.0,21.3347,21.3428,21.3187,21.3267,3688.0
2016-05-05 14:00:00,26.54,26.57,26.53,26.57,11047.0,21.3347,21.3589,21.3267,21.3589,11047.0
2016-05-05 14:30:00,26.56,26.58,26.55,26.56,21376.0,21.3508,21.3669,21.3428,21.3508,21376.0
2016-05-05 15:00:00,26.53,26.56,26.52,26.56,2603.0,21.3267,21.3508,21.3187,21.3508,2603.0
2016-05-05 15:30:00,26.56,26.57,26.53,26.57,19261.0,21.3508,21.3589,21.3267,21.3589,19261.0
2016-05-06 09:30:00,26.52,26.56,26.5,26.54,3969.0,21.3187,21.3508,21.3026,21.3347,3969.0
2016-05-06 10:00:00,26.56,26.56,26.51,26.52,6450.0,21.3508,21.3508,21.3106,21.3187,6450.0
2016-05-06 10:30:00,26.48,26.49,26.46,26.47,7003.0,21.2865,21.2945,21.2704,21.2785,7003.0
2016-05-06 11:00:00,26.49,26.55,26.48,26.54,2297.0,21.2945,21.3428,21.2865,21.3347,2297.0
2016-05-06 11:30:00,26.55,26.55,26.51,26.51,4799.0,21.3428,21.3428,21.3106,21.3106,4799.0
2016-05-06 12:00:00,26.52,26.53,26.5,26.51,7765.0,21.3187,21.3267,21.3026,21.3106,7765.0
2016-05-06 12:30:00,26.51,26.54,26.5,26.54,14162.0,21.3106,21.3347,21.3026,21.3347,14162.0
2016-05-06 13:00:00,26.55,26.59,26.54,26.58,5263.0,21.3428,21.3749,21.3347,21.3669,5263.0
2016-05-06 13:30:00,26.58,26.6,26.56,26.6,9266.0,21.3669,21.383,21.3508,21.383,9266.0
2016-05-06 14:00:00,26.62,26.67,26.62,26.65,15132.0,21.399,21.4392,21.399,21.4232,15132.0
2016-05-06 14:30:00,26.64,26.67,26.63,26.65,18257.0,21.4151,21.4392,21.4071,21.4232,18257.0
2016-05-06 15:00:00,26.66,26.67,26.64,26.66,6800.0,21.4312,21.4392,21.4151,21.4312,6800.0
2016-05-06 15:30:00,26.65,26.66,26.62,26.66,5276.0,21.4232,21.4312,21.399,21.4312,5276.0
2016-05-09 09:30:00,26.67,26.71,26.64,26.7,4479.0,21.4392,21.4714,21.4151,21.4634,4479.0
2016-05-09 10:00:00,26.7,26.73,26.65,26.65,6001.0,21.4634,21.4875,21.4232,21.4232,6001.0
2016-05-09 10:30:00,26.65,26.67,26.64,26.67,484.0,21.4232,21.4392,21.4151,21.4392,484.0
2016-05-09 11:00:00,26.66,26.66,26.6,26.62,3505.0,21.4312,21.4312,21.383,21.399,3505.0
2016-05-09 11:30:00,26.65,26.67,26.64,26.66,3062.0,21.4232,21.4392,21.4151,21.4312,3062.0
2016-05-09 12:00:00,26.65,26.67,26.65,26.67,5250.0,21.4232,21.4392,21.4232,21.4392,5250.0
2016-05-09 12:30:00,26.68,26.68,26.65,26.67,5598.0,21.4473,21.4473,21.4232,21.4392,5598.0
2016-05-09 13:00:00,26.66,26.7,26.66,26.7,2450.0,21.4312,21.4634,21.4312,21.4634,2450.0
2016-05-09 13:30:00,26.7,26.71,26.67,26.67,6767.0,21.4634,21.4714,21.4392,21.4392,6767.0
2016-05-09 14:00:00,26.68,26.68,26.65,26.67,21083.0,21.4473,21.4473,21.4232,21.4392,21083.0
2016-05-09 14:30:00,26.69,26.72,26.67,26.72,7766.0,21.4553,21.4794,21.4392,21.4794,7766.0
2016-05-09 15:00:00,26.72,26.72,26.7,26.7,11270.0,21.4794,21.4794,21.4634,21.4634,11270.0
2016-05-09 15:30:00,26.71,26.71,26.66,26.66,35460.0,21.4714,21.4714,21.4312,21.4312,35460.0
2016-05-10 09:30:00,26.81,26.88,26.79,26.84,10696.0,21.5518,21.6081,21.5357,21.5759,10696.0
2016-05-10 10:00:00,26.84,26.87,26.83,26.84,1418.0,21.5759,21.6,21.5679,21.5759,1418.0
2016-05-10 10:30:00,26.85,26.92,26.85,26.91,11431.0,21.5839,21.6402,21.5839,21.6322,11431.0
2016-05-10 11:00:00,26.91,26.91,26.88,26.88,9336.0,21.6322,21.6322,21.6081,21.6081,9336.0
2016-05-10 11:30:00,26.9,26.92,26.89,26.91,8383.0,21.6241,21.6402,21.6161,21.6322,8383.0
2016-05-10 12:00:00,26.92,26.95,26.91,26.95,40207.0,21.6402,21.6643,21.6322,21.6643,40207.0
2016-05-10 12:30:00,26.95,26.95,26.93,26.94,2750.0,21.6643,21.6643,21.6482,21.6563,2750.0
2016-05-10 13:00:00,26.94,26.94,26.91,26.91,16190.0,21.6563,21.6563,21.6322,21.6322,16190.0
2016-05-10 13:30:00,26.92,26.95,26.91,26.95,3521.0,21.6402,21.6643,21.6322,21.6643,3521.0
2016-05-10 14:00:00,26.95,26.95,26.94,26.95,3949.0,21.6643,21.6643,21.6563,21.6643,3949.0
2016-05-10 14:30:00,26.95,26.96,26.94,26.95,4669.0,21.6643,21.6724,21.6563,21.6643,4669.0
2016-05-10 15:00:00,26.95,26.99,26.95,26.99,3642.0,21.6643,21.6965,21.6643,21.6965,3642.0
2016-05-10 15:30:00,26.97,27.0,26.97,26.98,3654.0,21.6804,21.7045,21.6804,21.6884,3654.0
2016-05-11 09:30:00,26.97,26.97,26.89,26.9,8001.0,21.6804,21.6804,21.6161,21.6241,8001.0
2016-05-11 10:00:00,26.88,26.91,26.88,26.91,3109.0,21.6081,21.6322,21.6081,21.6322,3109.0
2016-05-11 10:30:00,26.95,26.98,26.93,26.96,13407.0,21.6643,21.6884,21.6482,21.6724,13407.0
2016-05-11 11:00:00,26.94,26.94,26.88,26.91,16915.0,21.6563,21.6563,21.6081,21.6322,16915.0
2016-05-11 11:30:00,26.91,26.91,26.87,26.89,29838.0,21.6322,21.6322,21.6,21.6161,29838.0
2016-05-11 12:00:00,26.89,26.89,26.88,26.89,772.0,21.6161,21.6161,21.6081,21.6161,772.0
2016-05-11 12:30:00,26.89,26.9,26.86,26.87,5606.0,21.6161,21.6241,21.592,21.6,5606.0
2016-05-11 13:00:00,26.88,26.88,26.85,26.85,7302.0,21.6081,21.6081,21.5839,21.5839,7302.0
2016-05-11 13:30:00,26.87,26.87,26.83,26.84,8747.0,21.6,21.6,21.5679,21.5759,8747.0
2016-05-11 14:00:00,26.83,26.83,26.79,26.8,4964.0,21.5679,21.5679,21.5357,21.5437,4964.0
2016-05-11 14:30:00,26.82,26.82,26.78,26.79,3104.0,21.5598,21.5598,21.5277,21.5357,3104.0
2016-05-11 15:00:00,26.79,26.81,26.77,26.8,11732.0,21.5357,21.5518,21.5196,21.5437,11732.0
2016-05-11 15:30:00,26.8,26.81,26.77,26.77,17303.0,21.5437,21.5518,21.5196,21.5196,17303.0
2016-05-12 09:30:00,26.94,26.94,26.87,26.89,9184.0,21.6563,21.6563,21.6,21.6161,9184.0
2016-05-12 10:00:00,26.83,26.84,26.8,26.81,5199.0,21.5679,21.5759,21.5437,21.5518,5199.0
2016-05-12 10:30:00,26.8,26.81,26.77,26.77,2166.0,21.5437,21.5518,21.5196,21.5196,2166.0
2016-05-12 11:00:00,26.77,26.77,26.71,26.71,4192.0,21.5196,21.5196,21.4714,21.4714,4192.0
2016-05-12 11:30:00,26.73,26.73,26.7,26.7,2375.0,21.4875,21.4875,21.4634,21.4634,2375.0
2016-05-12 12:00:00,26.67,26.72,26.66,26.72,3112.0,21.4392,21.4794,21.4312,21.4794,3112.0
2016-05-12 12:30:00,26.71,26.76,26.71,26.76,12862.0,21.4714,21.5116,21.4714,21.5116,12862.0
2016-05-12 13:00:00,26.75,26.75,26.73,26.75,5652.0,21.5035,21.5035,21.4875,21.5035,5652.0
2016-05-12 13:30:00,26.74,26.77,26.71,26.77,7697.0,21.4955,21.5196,21.4714,21.5196,7697.0
2016-05-12 14:00:00,26.81,26.85,26.81,26.85,3952.0,21.5518,21.5839,21.5518,21.5839,3952.0
2016-05-12 14:30:00,26.84,26.86,26.82,26.86,4091.0,21.5759,21.592,21.5598,21.592,4091.0
2016-05-12 15:00:00,26.86,26.86,26.83,26.84,9806.0,21.592,21.592,21.5679,21.5759,9806.0
2016-05-12 15:30:00,26.83,26.84,26.77,26.78,18264.0,21.5679,21.5759,21.5196,21.5277,18264.0
2016-05-13 09:30:00,26.83,26.83,26.77,26.78,10913.0,21.5679,21.5679,21.5196,21.5277,10913.0
2016-05-13 10:00:00,26.78,26.78,26.73,26.73,5526.0,21.5277,21.5277,21.4875,21.4875,5526.0
2016-05-13 10:30:00,26.73,26.74,26.7,26.72,5226.0,21.4875,21.4955,21.4634,21.4794,5226.0
2016-05-13 11:00:00,26.73,26.81,26.73,26.81,7364.0,21.4875,21.5518,21.4875,21.5518,7364.0
2016-05-13 11:30:00,26.79,26.79,26.74,26.75,2530.0,21.5357,21.5357,21.4955,21.5035,2530.0
2016-05-13 12:00:00,26.75,26.75,26.73,26.75,2855.0,21.5035,21.5035,21.4875,21.5035,2855.0
2016-05-13 12:30:00,26.75,26.76,26.69,26.69,2706.0,21.5035,21.5116,21.4553,21.4553,2706.0
2016-05-13 13:00:00,26.69,26.7,26.66,26.67,3157.0,21.4553,21.4634,21.4312,21.4392,3157.0
2016-05-13 13:30:00,26.67,26.67,26.6,26.6,4484.0,21.4392,21.4392,21.383,21.383,4484.0
2016-05-13 14:00:00,26.59,26.61,26.53,26.54,4160.0,21.3749,21.391,21.3267,21.3347,4160.0
2016-05-13 14:30:00,26.53,26.55,26.51,26.55,8623.0,21.3267,21.3428,21.3106,21.3428,8623.0
2016-05-13 15:00:00,26.54,26.56,26.52,26.54,10275.0,21.3347,21.3508,21.3187,21.3347,10275.0
2016-05-13 15:30:00,26.54,26.57,26.53,26.54,5098.0,21.3347,21.3589,21.3267,21.3347,5098.0
2016-05-16 09:30:00,26.61,26.64,26.58,26.64,3744.0,21.391,21.4151,21.3669,21.4151,3744.0
2016-05-16 10:00:00,26.64,26.66,26.63,26.65,2378.0,21.4151,21.4312,21.4071,21.4232,2378.0
2016-05-16 10:30:00,26.67,26.72,26.66,26.72,7865.0,21.4392,21.4794,21.4312,21.4794,7865.0
2016-05-16 11:00:00,26.71,26.73,26.7,26.7,22353.0,21.4714,21.4875,21.4634,21.4634,22353.0
2016-05-16 11:30:00,26.73,26.76,26.72,26.75,8719.0,21.4875,21.5116,21.4794,21.5035,8719.0
2016-05-16 12:00:00,26.77,26.77,26.74,26.75,9841.0,21.5196,21.5196,21.4955,21.5035,9841.0
2016-05-16 12:30:00,26.74,26.75,26.73,26.74,7851.0,21.4955,21.5035,21.4875,21.4955,7851.0
2016-05-16 13:00:00,26.78,26.78,26.76,26.78,13546.0,21.5277,21.5277,21.5116,21.5277,13546.0
2016-05-16 13:30:00,26.79,26.79,26.74,26.78,6648.0,21.5357,21.5357,21.4955,21.5277,6648.0
2016-05-16 14:00:00,26.83,26.84,26.82,26.84,11876.0,21.5679,21.5759,21.5598,21.5759,11876.0
2016-05-16 14:30:00,26.83,26.84,26.82,26.82,1050.0,21.5679,21.5759,21.5598,21.5598,1050.0
2016-05-16 15:00:00,26.84,26.85,26.82,26.82,4408.0,21.5759,21.5839,21.5598,21.5598,4408.0
2016-05-16 15:30:00,26.83,26.83,26.78,26.78,7860.0,21.5679,21.5679,21.5277,21.5277,7860.0
2016-05-17 09:30:00,26.8,26.8,26.66,26.69,11276.0,21.5437,21.5437,21.4312,21.4553,11276.0
2016-05-17 10:00:00,26.65,26.67,26.62,26.65,3290.0,21.4232,21.4392,21.399,21.4232,3290.0
2016-05-17 10:30:00,26.63,26.71,26.63,26.71,17169.0,21.4071,21.4714,21.4071,21.4714,17169.0
2016-05-17 11:00:00,26.7,26.71,26.66,26.67,5343.0,21.4634,21.4714,21.4312,21.4392,5343.0
2016-05-17 11:30:00,26.66,26.7,26.65,26.7,7642.0,21.4312,21.4634,21.4232,21.4634,7642.0
2016-05-17 12:00:00,26.7,26.7,26.63,26.63,4109.0,21.4634,21.4634,21.4071,21.4071,4109.0
2016-05-17 12:30:00,26.61,26.63,26.57,26.57,4339.0,21.391,21.4071,21.3589,21.3589,4339.0
2016-05-17 13:00:00,26.6,26.62,26.59,26.62,5273.0,21.383,21.399,21.3749,21.399,5273.0
2016-05-17 13:30:00,26.6,26.63,26.57,26.57,6149.0,21.383,21.4071,21.3589,21.3589,6149.0
2016-05-17 14:00:00,26.54,26.54,26.45,26.45,14603.0,21.3347,21.3347,21.2624,21.2624,14603.0
2016-05-17 14:30:00,26.46,26.49,26.45,26.48,8734.0,21.2704,21.2945,21.2624,21.2865,8734.0
2016-05-17 15:00:00,26.49,26.52,26.43,26.44,13778.0,21.2945,21.3187,21.2463,21.2543,13778.0
2016-05-17 15:30:00,26.46,26.5,26.45,26.5,9802.0,21.2704,21.3026,21.2624,21.3026,9802.0
2016-05-18 09:30:00,26.45,26.47,26.4,26.47,6645.0,21.2624,21.2785,21.2222,21.2785,6645.0
2016-05-18 10:00:00,26.47,26.58,26.46,26.58,7700.0,21.2785,21.3669,21.2704,21.3669,7700.0
2016-05-18 10:30:00,26.57,26.57,26.51,26.51,8239.0,21.3589,21.3589,21.3106,21.3106,8239.0
2016-05-18 11:00:00,26.5,26.58,26.5,26.57,15005.0,21.3026,21.3669,21.3026,21.3589,15005.0
2016-05-18 11:30:00,26.56,26.59,26.55,26.56,2912.0,21.3508,21.3749,21.3428,21.3508,2912.0
2016-05-18 12:00:00,26.54,26.57,26.53,26.56,3427.0,21.3347,21.3589,21.3267,21.3508,3427.0
2016-05-18 12:30:00,26.56,26.59,26.56,26.59,2847.0,21.3508,21.3749,21.3508,21.3749,2847.0
2016-05-18 13:00:00,26.62,26.66,26.61,26.66,2979.0,21.399,21.4312,21.391,21.4312,2979.0
2016-05-18 13:30:00,26.66,26.66,26.63,26.63,20446.0,21.4312,21.4312,21.4071,21.4071,20446.0
2016-05-18 14:00:00,26.63,26.63,26.38,26.38,25786.0,21.4071,21.4071,21.2061,21.2061,25786.0
2016-05-18 14:30:00,26.41,26.48,26.4,26.45,9903.0,21.2302,21.2865,21.2222,21.2624,9903.0
2016-05-18 15:00:00,26.46,26.51,26.4,26.4,9561.0,21.2704,21.3106,21.2222,21.2222,9561.0
2016-05-18 15:30:00,26.43,26.49,26.4,26.49,4214.0,21.2463,21.2945,21.2222,21.2945,4214.0
2016-05-19 09:30:00,26.39,26.47,26.39,26.46,866.0,21.2142,21.2785,21.2142,21.2704,866.0
2016-05-19 10:00:00,26.32,26.36,26.29,26.36,13707.0,21.1579,21.19,21.1338,21.19,13707.0
2016-05-19 10:30:00,26.32,26.37,26.3,26.3,3420.0,21.1579,21.1981,21.1418,21.1418,3420.0
2016-05-19 11:00:00,26.3,26.32,26.28,26.31,19459.0,21.1418,21.1579,21.1257,21.1498,19459.0
2016-05-19 11:30:00,26.3,26.32,26.28,26.3,7020.0,21.1418,21.1579,21.1257,21.1418,7020.0
2016-05-19 12:00:00,26.34,26.36,26.34,26.36,935.0,21.174,21.19,21.174,21.19,935.0
2016-05-19 12:30:00,26.33,26.34,26.29,26.31,4649.0,21.1659,21.174,21.1338,21.1498,4649.0
2016-05-19 13:00:00,26.31,26.36,26.29,26.35,3738.0,21.1498,21.19,21.1338,21.182,3738.0
2016-05-19 13:30:00,26.38,26.41,26.37,26.39,7054.0,21.2061,21.2302,21.1981,21.2142,7054.0
2016-05-19 14:00:00,26.38,26.44,26.37,26.43,3665.0,21.2061,21.2543,21.1981,21.2463,3665.0
2016-05-19 14:30:00,26.43,26.43,26.38,26.39,12638.0,21.2463,21.2463,21.2061,21.2142,12638.0
2016-05-19 15:00:00,26.4,26.46,26.4,26.45,86193.0,21.2222,21.2704,21.2222,21.2624,86193.0
2016-05-19 15:30:00,26.45,26.48,26.42,26.46,89535.0,21.2624,21.2865,21.2383,21.2704,89535.0
2016-05-20 09:30:00,26.56,26.64,26.51,26.64,4201.0,21.3508,21.4151,21.3106,21.4151,4201.0
2016-05-20 10:00:00,26.62,26.66,26.62,26.65,2678.0,21.399,21.4312,21.399,21.4232,2678.0
2016-05-20 10:30:00,26.62,26.64,26.61,26.61,2196.0,21.399,21.4151,21.391,21.391,2196.0
2016-05-20 11:00:00,26.63,26.67,26.62,26.67,1733.0,21.4071,21.4392,21.399,21.4392,1733.0
2016-05-20 11:30:00,26.66,26.68,26.64,26.65,3410.0,21.4312,21.4473,21.4151,21.4232,3410.0
2016-05-20 12:00:00,26.65,26.66,26.64,26.65,2080.0,21.4232,21.4312,21.4151,21.4232,2080.0
2016-05-20 12:30:00,26.66,26.66,26.65,26.66,1000.0,21.4312,21.4312,21.4232,21.4312,1000.0
2016-05-20 13:00:00,26.63,26.65,26.62,26.63,54304.0,21.4071,21.4232,21.399,21.4071,54304.0
2016-05-20 13:30:00,26.61,26.62,26.58,26.6,6567.0,21.391,21.399,21.3669,21.383,6567.0
2016-05-20 14:00:00,26.58,26.64,26.58,26.64,1630.0,21.3669,21.4151,21.3669,21.4151,1630.0
2016-05-20 14:30:00,26.64,26.65,26.6,26.6,5130.0,21.4151,21.4232,21.383,21.383,5130.0
2016-05-20 15:00:00,26.59,26.6,26.56,26.57,2449.0,21.3749,21.383,21.3508,21.3589,2449.0
2016-05-20 15:30:00,26.57,26.6,26.57,26.6,785.0,21.3589,21.383,21.3589,21.383,785.0
2016-05-23 09:30:00,26.65,26.65,26.57,26.6,5284.0,21.4232,21.4232,21.3589,21.383,5284.0
2016-05-23 10:00:00,26.6,26.65,26.6,26.62,7289.0,21.383,21.4232,21.383,21.399,7289.0
2016-05-23 10:30:00,26.6,26.62,26.58,26.58,4906.0,21.383,21.399,21.3669,21.3669,4906.0
2016-05-23 11:00:00,26.59,26.62,26.59,26.62,11343.0,21.3749,21.399,21.3749,21.399,11343.0
2016-05-23 11:30:00,26.62,26.62,26.55,26.57,4204.0,21.399,21.399,21.3428,21.3589,4204.0
2016-05-23 12:00:00,26.57,26.58,26.57,26.57,100.0,21.3589,21.3669,21.3589,21.3589,100.0
2016-05-23 12:30:00,26.57,26.57,26.57,26.57,0.0,21.3589,21.3589,21.3589,21.3589,0.0
2016-05-23 13:00:00,26.61,26.61,26.6,26.61,8339.0,21.391,21.391,21.383,21.391,8339.0
2016-05-23 13:30:00,26.6,26.61,26.59,26.6,1805.0,21.383,21.391,21.3749,21.383,1805.0
2016-05-23 14:00:00,26.59,26.62,26.59,26.6,6029.0,21.3749,21.399,21.3749,21.383,6029.0
2016-05-23 14:30:00,26.62,26.63,26.59,26.6,4764.0,21.399,21.4071,21.3749,21.383,4764.0
2016-05-23 15:00:00,26.6,26.6,26.57,26.58,1306.0,21.383,21.383,21.3589,21.3669,1306.0
2016-05-23 15:30:00,26.59,26.59,26.52,26.52,2955.0,21.3749,21.3749,21.3187,21.3187,2955.0
2016-05-24 09:30:00,26.62,26.81,26.62,26.8,22320.0,21.399,21.5518,21.399,21.5437,22320.0
2016-05-24 10:00:00,26.77,26.84,26.77,26.83,7299.0,21.5196,21.5759,21.5196,21.5679,7299.0
2016-05-24 10:30:00,26.84,26.87,26.84,26.85,2988.0,21.5759,21.6,21.5759,21.5839,2988.0
2016-05-24 11:00:00,26.85,26.88,26.85,26.86,12276.0,21.5839,21.6081,21.5839,21.592,12276.0
2016-05-24 11:30:00,26.86,26.88,26.83,26.88,11941.0,21.592,21.6081,21.5679,21.6081,11941.0
2016-05-24 12:00:00,26.87,26.88,26.85,26.85,14363.0,21.6,21.6081,21.5839,21.5839,14363.0
2016-05-24 12:30:00,26.87,26.91,26.85,26.9,34089.0,21.6,21.6322,21.5839,21.6241,34089.0
2016-05-24 13:00:00,26.91,26.91,26.87,26.88,7795.0,21.6322,21.6322,21.6,21.6081,7795.0
2016-05-24 13:30:00,26.89,26.89,26.86,26.86,2180.0,21.6161,21.6161,21.592,21.592,2180.0
2016-05-24 14:00:00,26.87,26.87,26.85,26.87,6951.0,21.6,21.6,21.5839,21.6,6951.0
2016-05-24 14:30:00,26.87,26.89,26.85,26.89,15780.0,21.6,21.6161,21.5839,21.6161,15780.0
2016-05-24 15:00:00,26.89,26.94,26.88,26.92,4706.0,21.6161,21.6563,21.6081,21.6402,4706.0
2016-05-24 15:30:00,26.91,26.92,26.88,26.89,16672.0,21.6322,21.6402,21.6081,21.6161,16672.0
2016-05-25 09:30:00,27.03,27.07,26.96,27.07,350065.0,21.7286,21.7608,21.6724,21.7608,350065.0
2016-05-25 10:00:00,27.07,27.12,27.07,27.12,7443.0,21.7608,21.801,21.7608,21.801,7443.0
2016-05-25 10:30:00,27.13,27.13,27.07,27.08,4404.0,21.809,21.809,21.7608,21.7688,4404.0
2016-05-25 11:00:00,27.1,27.11,27.06,27.07,41574.0,21.7849,21.7929,21.7527,21.7608,41574.0
2016-05-25 11:30:00,27.06,27.09,27.06,27.07,24180.0,21.7527,21.7769,21.7527,21.7608,24180.0
2016-05-25 12:00:00,27.08,27.09,27.05,27.06,35909.0,21.7688,21.7769,21.7447,21.7527,35909.0
2016-05-25 12:30:00,27.05,27.08,27.05,27.08,20567.0,21.7447,21.7688,21.7447,21.7688,20567.0
2016-05-25 13:00:00,27.1,27.1,27.09,27.09,8281.0,21.7849,21.7849,21.7769,21.7769,8281.0
2016-05-25 13:30:00,27.1,27.11,27.09,27.1,8825.0,21.7849,21.7929,21.7769,21.7849,8825.0
2016-05-25 14:00:00,27.09,27.11,27.08,27.11,26009.0,21.7769,21.7929,21.7688,21.7929,26009.0
2016-05-25 14:30:00,27.1,27.12,27.07,27.08,22757.0,21.7849,21.801,21.7608,21.7688,22757.0
2016-05-25 15:00:00,27.07,27.13,27.06,27.13,43265.0,21.7608,21.809,21.7527,21.809,43265.0
2016-05-25 15:30:00,27.12,27.12,27.07,27.07,39529.0,21.801,21.801,21.7608,21.7608,39529.0
2016-05-26 09:30:00,27.16,27.16,27.06,27.06,12720.0,21.8331,21.8331,21.7527,21.7527,12720.0
2016-05-26 10:00:00,27.06,27.08,27.03,27.07,9134.0,21.7527,21.7688,21.7286,21.7608,9134.0
2016-05-26 10:30:00,27.08,27.09,27.04,27.04,5594.0,21.7688,21.7769,21.7367,21.7367,5594.0
2016-05-26 11:00:00,27.03,27.05,27.02,27.05,682.0,21.7286,21.7447,21.7206,21.7447,682.0
2016-05-26 11:30:00,27.07,27.08,27.06,27.08,1479.0,21.7608,21.7688,21.7527,21.7688,1479.0
2016-05-26 12:00:00,27.08,27.08,27.08,27.08,0.0,21.7688,21.7688,21.7688,21.7688,0.0
2016-05-26 12:30:00,27.04,27.06,27.04,27.05,2948.0,21.7367,21.7527,21.7367,21.7447,2948.0
2016-05-26 13:00:00,27.05,27.07,27.03,27.06,23536.0,21.7447,21.7608,21.7286,21.7527,23536.0
2016-05-26 13:30:00,27.05,27.07,27.05,27.07,4338.0,21.7447,21.7608,21.7447,21.7608,4338.0
2016-05-26 14:00:00,27.07,27.09,27.06,27.08,14020.0,21.7608,21.7769,21.7527,21.7688,14020.0
2016-05-26 14:30:00,27.07,27.09,27.07,27.08,4036.0,21.7608,21.7769,21.7608,21.7688,4036.0
2016-05-26 15:00:00,27.09,27.09,27.08,27.08,6520.0,21.7769,21.7769,21.7688,21.7688,6520.0
2016-05-26 15:30:00,27.09,27.1,27.05,27.06,20986.0,21.7769,21.7849,21.7447,21.7527,20986.0
2016-05-27 09:30:00,27.14,27.14,27.05,27.1,3165.0,21.8171,21.8171,21.7447,21.7849,3165.0
2016-05-27 10:00:00,27.1,27.13,27.09,27.12,5861.0,21.7849,21.809,21.7769,21.801,5861.0
2016-05-27 10:30:00,27.13,27.14,27.12,27.13,5826.0,21.809,21.8171,21.801,21.809,5826.0
2016-05-27 11:00:00,27.11,27.14,27.11,27.12,3535.0,21.7929,21.8171,21.7929,21.801,3535.0
2016-05-27 11:30:00,27.16,27.16,27.14,27.14,3752.0,21.8331,21.8331,21.8171,21.8171,3752.0
2016-05-27 12:00:00,27.14,27.16,27.14,27.14,7598.0,21.8171,21.8331,21.8171,21.8171,7598.0
2016-05-27 12:30:00,27.14,27.16,27.14,27.15,4660.0,21.8171,21.8331,21.8171,21.8251,4660.0
2016-05-27 13:00:00,27.15,27.15,27.14,27.14,14926.0,21.8251,21.8251,21.8171,21.8171,14926.0
2016-05-27 13:30:00,27.13,27.13,27.11,27.12,2468.0,21.809,21.809,21.7929,21.801,2468.0
2016-05-27 14:00:00,27.09,27.13,27.09,27.13,3482.0,21.7769,21.809,21.7769,21.809,3482.0
2016-05-27 14:30:00,27.1,27.1,27.1,27.1,150.0,21.7849,21.7849,21.7849,21.7849,150.0
2016-05-27 15:00:00,27.13,27.14,27.13,27.14,1416.0,21.809,21.8171,21.809,21.8171,1416.0
2016-05-27 15:30:00,27.15,27.17,27.14,27.17,1719.0,21.8251,21.8412,21.8171,21.8412,1719.0
2016-05-31 09:30:00,27.27,27.27,27.17,27.2,4422.0,21.9216,21.9216,21.8412,21.8653,4422.0
2016-05-31 10:00:00,27.22,27.23,27.22,27.23,2321.0,21.8814,21.8894,21.8814,21.8894,2321.0
2016-05-31 10:30:00,27.22,27.22,27.16,27.16,2666.0,21.8814,21.8814,21.8331,21.8331,2666.0
2016-05-31 11:00:00,27.16,27.17,27.11,27.13,26023.0,21.8331,21.8412,21.7929,21.809,26023.0
2016-05-31 11:30:00,27.13,27.14,27.1,27.1,6110.0,21.809,21.8171,21.7849,21.7849,6110.0
2016-05-31 12:00:00,27.11,27.12,27.09,27.11,4210.0,21.7929,21.801,21.7769,21.7929,4210.0
2016-05-31 12:30:00,27.11,27.11,27.1,27.1,2640.0,21.7929,21.7929,21.7849,21.7849,2640.0
2016-05-31 13:00:00,27.09,27.13,27.09,27.13,3686.0,21.7769,21.809,21.7769,21.809,3686.0
2016-05-31 13:30:00,27.13,27.13,27.09,27.1,6241.0,21.809,21.809,21.7769,21.7849,6241.0
2016-05-31 14:00:00,27.08,27.09,27.03,27.06,4836.0,21.7688,21.7769,21.7286,21.7527,4836.0
2016-05-31 14:30:00,27.06,27.06,27.04,27.05,21766.0,21.7527,21.7527,21.7367,21.7447,21766.0
2016-05-31 15:00:00,27.04,27.1,27.03,27.1,7488.0,21.7367,21.7849,21.7286,21.7849,7488.0
2016-05-31 15:30:00,27.1,27.18,27.1,27.15,31133.0,21.7849,21.8492,21.7849,21.8251,31133.0
2016-06-01 09:30:00,27.12,27.12,26.99,27.04,58669.0,21.801,21.801,21.6965,21.7367,58669.0
2016-06-01 10:00:00,27.05,27.1,27.04,27.08,5988.0,21.7447,21.7849,21.7367,21.7688,5988.0
2016-06-01 10:30:00,27.09,27.12,27.09,27.12,1743.0,21.7769,21.801,21.7769,21.801,1743.0
2016-06-01 11:00:00,27.15,27.16,27.13,27.14,1682.0,21.8251,21.8331,21.809,21.8171,1682.0
2016-06-01 11:30:00,27.12,27.14,27.11,27.13,2212.0,21.801,21.8171,21.7929,21.809,2212.0
2016-06-01 12:00:00,27.15,27.17,27.14,27.17,4646.0,21.8251,21.8412,21.8171,21.8412,4646.0
2016-06-01 12:30:00,27.16,27.16,27.15,27.16,2016.0,21.8331,21.8331,21.8251,21.8331,2016.0
2016-06-01 13:00:00,27.18,27.18,27.16,27.17,44211.0,21.8492,21.8492,21.8331,21.8412,44211.0
2016-06-01 13:30:00,27.16,27.16,27.14,27.16,1165.0,21.8331,21.8331,21.8171,21.8331,1165.0
2016-06-01 14:00:00,27.16,27.21,27.15,27.19,5008.0,21.8331,21.8733,21.8251,21.8573,5008.0
2016-06-01 14:30:00,27.19,27.21,27.17,27.19,13827.0,21.8573,21.8733,21.8412,21.8573,13827.0
2016-06-01 15:00:00,27.2,27.23,27.2,27.22,4204.0,21.8653,21.8894,21.8653,21.8814,4204.0
2016-06-01 15:30:00,27.22,27.24,27.2,27.2,4013.0,21.8814,21.8974,21.8653,21.8653,4013.0
2016-06-02 09:30:00,27.17,27.17,27.1,27.12,5741.0,21.8412,21.8412,21.7849,21.801,5741.0
2016-06-02 10:00:00,27.12,27.15,27.11,27.11,21694.0,21.801,21.8251,21.7929,21.7929,21694.0
2016-06-02 10:30:00,27.13,27.16,27.12,27.15,5015.0,21.809,21.8331,21.801,21.8251,5015.0
2016-06-02 11:00:00,27.16,27.18,27.15,27.17,17215.0,21.8331,21.8492,21.8251,21.8412,17215.0
2016-06-02 11:30:00,27.19,27.2,27.16,27.19,1887.0,21.8573,21.8653,21.8331,21.8573,1887.0
2016-06-02 12:00:00,27.19,27.19,27.16,27.18,17242.0,21.8573,21.8573,21.8331,21.8492,17242.0
2016-06-02 12:30:00,27.17,27.17,27.17,27.17,100.0,21.8412,21.8412,21.8412,21.8412,100.0
2016-06-02 13:00:00,27.21,27.23,27.2,27.2,4236.0,21.8733,21.8894,21.8653,21.8653,4236.0
2016-06-02 13:30:00,27.2,27.22,27.2,27.22,29195.0,21.8653,21.8814,21.8653,21.8814,29195.0
2016-06-02 14:00:00,27.24,27.27,27.24,27.27,3861.0,21.8974,21.9216,21.8974,21.9216,3861.0
2016-06-02 14:30:00,27.25,27.26,27.24,27.26,14995.0,21.9055,21.9135,21.8974,21.9135,14995.0
2016-06-02 15:00:00,27.26,27.27,27.23,27.27,76949.0,21.9135,21.9216,21.8894,21.9216,76949.0
2016-06-02 15:30:00,27.28,27.28,27.24,27.28,9429.0,21.9296,21.9296,21.8974,21.9296,9429.0
2016-06-03 09:30:00,27.24,27.24,27.13,27.16,16050.0,21.8974,21.8974,21.809,21.8331,16050.0
2016-06-03 10:00:00,27.13,27.13,27.07,27.09,1975.0,21.809,21.809,21.7608,21.7769,1975.0
2016-06-03 10:30:00,27.13,27.18,27.12,27.17,12952.0,21.809,21.8492,21.801,21.8412,12952.0
2016-06-03 11:00:00,27.15,27.15,27.13,27.13,11994.0,21.8251,21.8251,21.809,21.809,11994.0
2016-06-03 11:30:00,27.14,27.21,27.14,27.21,6544.0,21.8171,21.8733,21.8171,21.8733,6544.0
2016-06-03 12:00:00,27.23,27.23,27.19,27.2,2486.0,21.8894,21.8894,21.8573,21.8653,2486.0
2016-06-03 12:30:00,27.22,27.23,27.17,27.17,6409.0,21.8814,21.8894,21.8412,21.8412,6409.0
2016-06-03 13:00:00,27.18,27.21,27.17,27.21,9157.0,21.8492,21.8733,21.8412,21.8733,9157.0
2016-06-03 13:30:00,27.2,27.22,27.19,27.21,21000.0,21.8653,21.8814,21.8573,21.8733,21000.0
2016-06-03 14:00:00,27.22,27.23,27.21,27.21,2323.0,21.8814,21.8894,21.8733,21.8733,2323.0
2016-06-03 14:30:00,27.25,27.3,27.25,27.29,3246.0,21.9055,21.9457,21.9055,21.9376,3246.0
2016-06-03 15:00:00,27.27,27.28,27.25,27.28,4771.0,21.9216,21.9296,21.9055,21.9296,4771.0
2016-06-03 15:30:00,27.28,27.29,27.24,27.25,13360.0,21.9296,21.9376,21.8974,21.9055,13360.0
2016-06-06 09:30:00,27.35,27.38,27.28,27.38,7830.0,21.9859,22.01,21.9296,22.01,7830.0
2016-06-06 10:00:00,27.37,27.38,27.36,27.36,5057.0,22.0019,22.01,21.9939,21.9939,5057.0
2016-06-06 10:30:00,27.38,27.39,27.36,27.39,5677.0,22.01,22.018,21.9939,22.018,5677.0
2016-06-06 11:00:00,27.39,27.4,27.37,27.39,8774.0,22.018,22.0261,22.0019,22.018,8774.0
2016-06-06 11:30:00,27.38,27.39,27.36,27.38,4332.0,22.01,22.018,21.9939,22.01,4332.0
2016-06-06 12:00:00,27.35,27.35,27.34,27.34,5193.0,21.9859,21.9859,21.9778,21.9778,5193.0
2016-06-06 12:30:00,27.33,27.36,27.29,27.29,1550.0,21.9698,21.9939,21.9376,21.9376,1550.0
2016-06-06 13:00:00,27.3,27.36,27.3,27.36,4975.0,21.9457,21.9939,21.9457,21.9939,4975.0
2016-06-06 13:30:00,27.36,27.38,27.35,27.38,7645.0,21.9939,22.01,21.9859,22.01,7645.0
2016-06-06 14:00:00,27.39,27.43,27.36,27.43,40424.0,22.018,22.0502,21.9939,22.0502,40424.0
2016-06-06 14:30:00,27.42,27.43,27.41,27.42,76177.0,22.0421,22.0502,22.0341,22.0421,76177.0
2016-06-06 15:00:00,27.42,27.42,27.4,27.4,14424.0,22.0421,22.0421,22.0261,22.0261,14424.0
2016-06-06 15:30:00,27.41,27.42,27.37,27.38,55390.0,22.0341,22.0421,22.0019,22.01,55390.0
2016-06-07 09:30:00,27.45,27.46,27.42,27.44,14550.0,22.0663,22.0743,22.0421,22.0582,14550.0
2016-06-07 10:00:00,27.46,27.46,27.44,27.45,7630.0,22.0743,22.0743,22.0582,22.0663,7630.0
2016-06-07 10:30:00,27.47,27.47,27.45,27.46,2012.0,22.0823,22.0823,22.0663,22.0743,2012.0
2016-06-07 11:00:00,27.47,27.49,27.47,27.48,3035.0,22.0823,22.0984,22.0823,22.0904,3035.0
2016-06-07 11:30:00,27.49,27.5,27.47,27.48,1708.0,22.0984,22.1065,22.0823,22.0904,1708.0
2016-06-07 12:00:00,27.46,27.48,27.45,27.47,6693.0,22.0743,22.0904,22.0663,22.0823,6693.0
2016-06-07 12:30:00,27.49,27.49,27.48,27.48,400.0,22.0984,22.0984,22.0904,22.0904,400.0
2016-06-07 13:00:00,27.49,27.5,27.49,27.49,8129.0,22.0984,22.1065,22.0984,22.0984,8129.0
2016-06-07 13:30:00,27.5,27.5,27.46,27.47,14332.0,22.1065,22.1065,22.0743,22.0823,14332.0
2016-06-07 14:00:00,27.48,27.49,27.47,27.48,4315.0,22.0904,22.0984,22.0823,22.0904,4315.0
2016-06-07 14:30:00,27.49,27.49,27.46,27.47,2017.0,22.0984,22.0984,22.0743,22.0823,2017.0
2016-06-07 15:00:00,27.46,27.47,27.44,27.45,4013.0,22.0743,22.0823,22.0582,22.0663,4013.0
2016-06-07 15:30:00,27.45,27.45,27.4,27.41,1663.0,22.0663,22.0663,22.0261,22.0341,1663.0
2016-06-08 09:30:00,27.47,27.49,27.44,27.49,21649.0,22.0823,22.0984,22.0582,22.0984,21649.0
2016-06-08 10:00:00,27.48,27.48,27.44,27.45,1052.0,22.0904,22.0904,22.0582,22.0663,1052.0
2016-06-08 10:30:00,27.45,27.47,27.44,27.46,1347.0,22.0663,22.0823,22.0582,22.0743,1347.0
2016-06-08 11:00:00,27.43,27.44,27.43,27.44,2400.0,22.0502,22.0582,22.0502,22.0582,2400.0
2016-06-08 11:30:00,27.46,27.48,27.45,27.48,2928.0,22.0743,22.0904,22.0663,22.0904,2928.0
2016-06-08 12:00:00,27.48,27.5,27.47,27.49,4469.0,22.0904,22.1065,22.0823,22.0984,4469.0
2016-06-08 12:30:00,27.48,27.48,27.47,27.48,996.0,22.0904,22.0904,22.0823,22.0904,996.0
2016-06-08 13:00:00,27.47,27.48,27.47,27.47,3152.0,22.0823,22.0904,22.0823,22.0823,3152.0
2016-06-08 13:30:00,27.45,27.47,27.45,27.47,13332.0,22.0663,22.0823,22.0663,22.0823,13332.0
2016-06-08 14:00:00,27.48,27.49,27.46,27.48,11497.0,22.0904,22.0984,22.0743,22.0904,11497.0
2016-06-08 14:30:00,27.49,27.51,27.48,27.5,3735.0,22.0984,22.1145,22.0904,22.1065,3735.0
2016-06-08 15:00:00,27.5,27.51,27.49,27.49,1457.0,22.1065,22.1145,22.0984,22.0984,1457.0
2016-06-08 15:30:00,27.49,27.51,27.48,27.49,9930.0,22.0984,22.1145,22.0904,22.0984,9930.0
2016-06-09 09:30:00,27.36,27.46,27.36,27.37,6900.0,21.9939,22.0743,21.9939,22.0019,6900.0
2016-06-09 10:00:00,27.38,27.39,27.35,27.37,11620.0,22.01,22.018,21.9859,22.0019,11620.0
2016-06-09 10:30:00,27.37,27.38,27.34,27.38,2867.0,22.0019,22.01,21.9778,22.01,2867.0
2016-06-09 11:00:00,27.38,27.41,27.36,27.37,4437.0,22.01,22.0341,21.9939,22.0019,4437.0
2016-06-09 11:30:00,27.36,27.36,27.34,27.35,18044.0,21.9939,21.9939,21.9778,21.9859,18044.0
2016-06-09 12:00:00,27.35,27.36,27.33,27.34,4188.0,21.9859,21.9939,21.9698,21.9778,4188.0
2016-06-09 12:30:00,27.37,27.39,27.36,27.39,11563.0,22.0019,22.018,21.9939,22.018,11563.0
2016-06-09 13:00:00,27.4,27.43,27.39,27.43,16281.0,22.0261,22.0502,22.018,22.0502,16281.0
2016-06-09 13:30:00,27.41,27.43,27.38,27.39,23816.0,22.0341,22.0502,22.01,22.018,23816.0
2016-06-09 14:00:00,27.39,27.43,27.38,27.42,13056.0,22.018,22.0502,22.01,22.0421,13056.0
2016-06-09 14:30:00,27.42,27.45,27.4,27.43,2989.0,22.0421,22.0663,22.0261,22.0502,2989.0
2016-06-09 15:00:00,27.45,27.45,27.42,27.45,1736.0,22.0663,22.0663,22.0421,22.0663,1736.0
2016-06-09 15:30:00,27.45,27.47,27.43,27.45,4940.0,22.0663,22.0823,22.0502,22.0663,4940.0
2016-06-10 09:30:00,27.31,27.31,27.23,27.24,6548.0,21.9537,21.9537,21.8894,21.8974,6548.0
2016-06-10 10:00:00,27.27,27.3,27.23,27.3,4537.0,21.9216,21.9457,21.8894,21.9457,4537.0
2016-06-10 10:30:00,27.31,27.32,27.28,27.31,12017.0,21.9537,21.9618,21.9296,21.9537,12017.0
2016-06-10 11:00:00,27.29,27.33,27.29,27.29,18046.0,21.9376,21.9698,21.9376,21.9376,18046.0
2016-06-10 11:30:00,27.3,27.3,27.28,27.3,11807.0,21.9457,21.9457,21.9296,21.9457,11807.0
2016-06-10 12:00:00,27.31,27.31,27.25,27.26,6576.0,21.9537,21.9537,21.9055,21.9135,6576.0
2016-06-10 12:30:00,27.26,27.28,27.25,27.28,7000.0,21.9135,21.9296,21.9055,21.9296,7000.0
2016-06-10 13:00:00,27.27,27.28,27.27,27.28,1928.0,21.9216,21.9296,21.9216,21.9296,1928.0
2016-06-10 13:30:00,27.25,27.27,27.2,27.21,5322.0,21.9055,21.9216,21.8653,21.8733,5322.0
2016-06-10 14:00:00,27.2,27.2,27.18,27.19,8967.0,21.8653,21.8653,21.8492,21.8573,8967.0
2016-06-10 14:30:00,27.19,27.2,27.18,27.2,49846.0,21.8573,21.8653,21.8492,21.8653,49846.0
2016-06-10 15:00:00,27.19,27.23,27.17,27.22,21176.0,21.8573,21.8894,21.8412,21.8814,21176.0
2016-06-10 15:30:00,27.22,27.28,27.22,27.27,6255.0,21.8814,21.9296,21.8814,21.9216,6255.0
2016-06-13 09:30:00,27.2,27.21,27.15,27.21,8751.0,21.8653,21.8733,21.8251,21.8733,8751.0
2016-06-13 10:00:00,27.24,27.24,27.23,27.24,3223.0,21.8974,21.8974,21.8894,21.8974,3223.0
2016-06-13 10:30:00,27.26,27.26,27.23,27.23,1767.0,21.9135,21.9135,21.8894,21.8894,1767.0
2016-06-13 11:00:00,27.24,27.24,27.2,27.2,1743.0,21.8974,21.8974,21.8653,21.8653,1743.0
2016-06-13 11:30:00,27.21,27.21,27.13,27.14,8834.0,21.8733,21.8733,21.809,21.8171,8834.0
2016-06-13 12:00:00,27.15,27.18,27.14,27.15,2473.0,21.8251,21.8492,21.8171,21.8251,2473.0
2016-06-13 12:30:00,27.16,27.19,27.15,27.18,4824.0,21.8331,21.8573,21.8251,21.8492,4824.0
2016-06-13 13:00:00,27.19,27.19,27.15,27.15,6092.0,21.8573,21.8573,21.8251,21.8251,6092.0
2016-06-13 13:30:00,27.17,27.18,27.11,27.12,988.0,21.8412,21.8492,21.7929,21.801,988.0
2016-06-13 14:00:00,27.11,27.15,27.11,27.14,5213.0,21.7929,21.8251,21.7929,21.8171,5213.0
2016-06-13 14:30:00,27.11,27.17,27.11,27.12,4470.0,21.7929,21.8412,21.7929,21.801,4470.0
2016-06-13 15:00:00,27.12,27.12,27.07,27.08,7704.0,21.801,21.801,21.7608,21.7688,7704.0
2016-06-13 15:30:00,27.09,27.1,27.02,27.04,21484.0,21.7769,21.7849,21.7206,21.7367,21484.0
2016-06-14 09:30:00,26.99,27.03,26.99,27.03,4052.0,21.6965,21.7286,21.6965,21.7286,4052.0
2016-06-14 10:00:00,27.02,27.04,26.9,26.94,5685.0,21.7206,21.7367,21.6241,21.6563,5685.0
2016-06-14 10:30:00,26.95,26.96,26.88,26.88,24994.0,21.6643,21.6724,21.6081,21.6081,24994.0
2016-06-14 11:00:00,26.88,26.92,26.88,26.89,4019.0,21.6081,21.6402,21.6081,21.6161,4019.0
2016-06-14 11:30:00,26.89,26.94,26.88,26.93,435.0,21.6161,21.6563,21.6081,21.6482,435.0
2016-06-14 12:00:00,26.94,27.0,26.94,26.99,450.0,21.6563,21.7045,21.6563,21.6965,450.0
2016-06-14 12:30:00,26.98,26.98,26.95,26.96,8260.0,21.6884,21.6884,21.6643,21.6724,8260.0
2016-06-14 13:00:00,26.95,26.95,26.91,26.94,7446.0,21.6643,21.6643,21.6322,21.6563,7446.0
2016-06-14 13:30:00,26.91,26.94,26.9,26.92,5586.0,21.6322,21.6563,21.6241,21.6402,5586.0
2016-06-14 14:00:00,26.91,26.95,26.91,26.95,2439.0,21.6322,21.6643,21.6322,21.6643,2439.0
2016-06-14 14:30:00,26.94,26.95,26.9,26.9,2200.0,21.6563,21.6643,21.6241,21.6241,2200.0
2016-06-14 15:00:00,26.91,26.99,26.91,26.97,2637.0,21.6322,21.6965,21.6322,21.6804,2637.0
2016-06-14 15:30:00,26.99,27.01,26.97,27.0,9216.0,21.6965,21.7126,21.6804,21.7045,9216.0
2016-06-15 09:30:00,27.12,27.12,26.98,27.07,4140.0,21.801,21.801,21.6884,21.7608,4140.0
2016-06-15 10:00:00,27.09,27.11,27.07,27.08,4959.0,21.7769,21.7929,21.7608,21.7688,4959.0
2016-06-15 10:30:00,27.1,27.1,27.08,27.09,10037.0,21.7849,21.7849,21.7688,21.7769,10037.0
2016-06-15 11:00:00,27.09,27.1,27.04,27.04,5653.0,21.7769,21.7849,21.7367,21.7367,5653.0
2016-06-15 11:30:00,27.05,27.06,27.04,27.06,1189.0,21.7447,21.7527,21.7367,21.7527,1189.0
2016-06-15 12:00:00,27.08,27.08,27.05,27.05,563.0,21.7688,21.7688,21.7447,21.7447,563.0
2016-06-15 12:30:00,27.06,27.06,27.04,27.06,9471.0,21.7527,21.7527,21.7367,21.7527,9471.0
2016-06-15 13:00:00,27.04,27.06,27.04,27.05,761.0,21.7367,21.7527,21.7367,21.7447,761.0
2016-06-15 13:30:00,27.06,27.11,27.06,27.1,6901.0,21.7527,21.7929,21.7527,21.7849,6901.0
2016-06-15 14:00:00,27.1,27.12,27.06,27.1,3398.0,21.7849,21.801,21.7527,21.7849,3398.0
2016-06-15 14:30:00,27.05,27.11,27.04,27.1,14326.0,21.7447,21.7929,21.7367,21.7849,14326.0
2016-06-15 15:00:00,27.1,27.11,27.09,27.11,9272.0,21.7849,21.7929,21.7769,21.7929,9272.0
2016-06-15 15:30:00,27.1,27.1,26.95,26.95,10307.0,21.7849,21.7849,21.6643,21.6643,10307.0
2016-06-16 09:30:00,26.88,26.88,26.73,26.73,12712.0,21.6081,21.6081,21.4875,21.4875,12712.0
2016-06-16 10:00:00,26.74,26.76,26.73,26.75,1022.0,21.4955,21.5116,21.4875,21.5035,1022.0
2016-06-16 10:30:00,26.75,26.77,26.72,26.76,6126.0,21.5035,21.5196,21.4794,21.5116,6126.0
2016-06-16 11:00:00,26.76,26.85,26.76,26.85,13807.0,21.5116,21.5839,21.5116,21.5839,13807.0
2016-06-16 11:30:00,26.87,26.87,26.8,26.8,11863.0,21.6,21.6,21.5437,21.5437,11863.0
2016-06-16 12:00:00,26.81,26.9,26.8,26.9,10634.0,21.5518,21.6241,21.5437,21.6241,10634.0
2016-06-16 12:30:00,26.91,26.98,26.91,26.93,2032.0,21.6322,21.6884,21.6322,21.6482,2032.0
2016-06-16 13:00:00,26.95,26.96,26.92,26.93,892.0,21.6643,21.6724,21.6402,21.6482,892.0
2016-06-16 13:30:00,26.92,26.95,26.88,26.91,4686.0,21.6402,21.6643,21.6081,21.6322,4686.0
2016-06-16 14:00:00,26.93,27.02,26.93,26.99,2442.0,21.6482,21.7206,21.6482,21.6965,2442.0
2016-06-16 14:30:00,26.99,27.04,26.98,27.02,21532.0,21.6965,21.7367,21.6884,21.7206,21532.0
2016-06-16 15:00:00,27.01,27.05,27.0,27.05,11597.0,21.7126,21.7447,21.7045,21.7447,11597.0
2016-06-16 15:30:00,27.08,27.09,27.04,27.07,18632.0,21.7688,21.7769,21.7367,21.7608,18632.0
2016-06-17 09:30:00,27.11,27.11,27.0,27.03,17691.0,21.7929,21.7929,21.7045,21.7286,17691.0
2016-06-17 10:00:00,27.04,27.06,27.0,27.0,21057.0,21.7367,21.7527,21.7045,21.7045,21057.0
2016-06-17 10:30:00,26.99,27.0,26.94,26.97,4011.0,21.6965,21.7045,21.6563,21.6804,4011.0
2016-06-17 11:00:00,26.96,26.96,26.89,26.9,46995.0,21.6724,21.6724,21.6161,21.6241,46995.0
2016-06-17 11:30:00,26.89,26.94,26.89,26.92,27716.0,21.6161,21.6563,21.6161,21.6402,27716.0
2016-06-17 12:00:00,26.96,27.0,26.95,26.98,1040.0,21.6724,21.7045,21.6643,21.6884,1040.0
2016-06-17 12:30:00,26.97,26.97,26.94,26.95,2219.0,21.6804,21.6804,21.6563,21.6643,2219.0
2016-06-17 13:00:00,26.94,27.0,26.91,27.0,5549.0,21.6563,21.7045,21.6322,21.7045,5549.0
2016-06-17 13:30:00,26.98,27.01,26.96,27.0,13950.0,21.6884,21.7126,21.6724,21.7045,13950.0
2016-06-17 14:00:00,27.0,27.02,26.97,27.0,3537.0,21.7045,21.7206,21.6804,21.7045,3537.0
2016-06-17 14:30:00,27.05,27.06,27.03,27.04,6004.0,21.7447,21.7527,21.7286,21.7367,6004.0
2016-06-17 15:00:00,27.04,27.04,27.02,27.02,4671.0,21.7367,21.7367,21.7206,21.7206,4671.0
2016-06-17 15:30:00,27.02,27.03,27.0,27.03,4342.0,21.7206,21.7286,21.7045,21.7286,4342.0
2016-06-20 09:30:00,27.33,27.38,27.32,27.34,4894.0,21.9698,22.01,21.9618,21.9778,4894.0
2016-06-20 10:00:00,27.35,27.39,27.35,27.36,7797.0,21.9859,22.018,21.9859,21.9939,7797.0
2016-06-20 10:30:00,27.35,27.35,27.32,27.33,4775.0,21.9859,21.9859,21.9618,21.9698,4775.0
2016-06-20 11:00:00,27.34,27.34,27.31,27.33,27276.0,21.9778,21.9778,21.9537,21.9698,27276.0
2016-06-20 11:30:00,27.32,27.33,27.27,27.28,49260.0,21.9618,21.9698,21.9216,21.9296,49260.0
2016-06-20 12:00:00,27.29,27.29,27.26,27.27,6961.0,21.9376,21.9376,21.9135,21.9216,6961.0
2016-06-20 12:30:00,27.29,27.31,27.27,27.3,4746.0,21.9376,21.9537,21.9216,21.9457,4746.0
2016-06-20 13:00:00,27.3,27.3,27.25,27.26,5100.0,21.9457,21.9457,21.9055,21.9135,5100.0
2016-06-20 13:30:00,27.26,27.29,27.25,27.28,1354.0,21.9135,21.9376,21.9055,21.9296,1354.0
2016-06-20 14:00:00,27.28,27.28,27.24,27.25,1962.0,21.9296,21.9296,21.8974,21.9055,1962.0
2016-06-20 14:30:00,27.25,27.28,27.24,27.27,10699.0,21.9055,21.9296,21.8974,21.9216,10699.0
2016-06-20 15:00:00,27.27,27.27,27.26,27.26,1701.0,21.9216,21.9216,21.9135,21.9135,1701.0
2016-06-20 15:30:00,27.22,27.23,27.15,27.17,5396.0,21.8814,21.8894,21.8251,21.8412,5396.0
2016-06-21 09:30:00,27.09,27.09,26.99,27.01,4310.0,21.9149,21.9149,21.834,21.8502,4310.0
2016-06-21 10:00:00,27.01,27.03,26.98,27.01,8329.0,21.8502,21.8664,21.8259,21.8502,8329.0
2016-06-21 10:30:00,27.02,27.03,27.0,27.02,7622.0,21.8583,21.8664,21.8421,21.8583,7622.0
2016-06-21 11:00:00,27.01,27.08,27.01,27.06,5197.0,21.8502,21.9068,21.8502,21.8906,5197.0
2016-06-21 11:30:00,27.04,27.04,27.02,27.03,5571.0,21.8745,21.8745,21.8583,21.8664,5571.0
2016-06-21 12:00:00,27.04,27.05,27.03,27.05,605.0,21.8745,21.8825,21.8664,21.8825,605.0
2016-06-21 12:30:00,27.05,27.06,27.03,27.04,1952.0,21.8825,21.8906,21.8664,21.8745,1952.0
2016-06-21 13:00:00,27.03,27.04,27.02,27.03,2293.0,21.8664,21.8745,21.8583,21.8664,2293.0
2016-06-21 13:30:00,27.03,27.03,27.01,27.03,670.0,21.8664,21.8664,21.8502,21.8664,670.0
2016-06-21 14:00:00,27.05,27.08,27.04,27.08,2246.0,21.8825,21.9068,21.8745,21.9068,2246.0
2016-06-21 14:30:00,27.11,27.11,27.1,27.11,6722.0,21.9311,21.9311,21.923,21.9311,6722.0
2016-06-21 15:00:00,27.07,27.1,27.06,27.1,12937.0,21.8987,21.923,21.8906,21.923,12937.0
2016-06-21 15:30:00,27.09,27.1,27.05,27.06,17386.0,21.9149,21.923,21.8825,21.8906,17386.0
2016-06-22 09:30:00,27.1,27.13,27.09,27.12,7262.0,21.923,21.9473,21.9149,21.9392,7262.0
2016-06-22 10:00:00,27.11,27.14,27.11,27.14,4552.0,21.9311,21.9553,21.9311,21.9553,4552.0
2016-06-22 10:30:00,27.15,27.2,27.15,27.19,2434.0,21.9634,22.0039,21.9634,21.9958,2434.0
2016-06-22 11:00:00,27.17,27.19,27.16,27.16,2359.0,21.9796,21.9958,21.9715,21.9715,2359.0
2016-06-22 11:30:00,27.12,27.14,27.11,27.14,6255.0,21.9392,21.9553,21.9311,21.9553,6255.0
2016-06-22 12:00:00,27.13,27.13,27.08,27.08,5033.0,21.9473,21.9473,21.9068,21.9068,5033.0
2016-06-22 12:30:00,27.06,27.07,27.06,27.06,668.0,21.8906,21.8987,21.8906,21.8906,668.0
2016-06-22 13:00:00,27.06,27.06,27.02,27.04,3055.0,21.8906,21.8906,21.8583,21.8745,3055.0
2016-06-22 13:30:00,27.07,27.07,27.07,27.07,200.0,21.8987,21.8987,21.8987,21.8987,200.0
2016-06-22 14:00:00,27.08,27.09,27.05,27.08,2486.0,21.9068,21.9149,21.8825,21.9068,2486.0
2016-06-22 14:30:00,27.07,27.09,27.04,27.06,13326.0,21.8987,21.9149,21.8745,21.8906,13326.0
2016-06-22 15:00:00,27.06,27.09,27.01,27.01,23077.0,21.8906,21.9149,21.8502,21.8502,23077.0
2016-06-22 15:30:00,27.03,27.04,27.0,27.0,3725.0,21.8664,21.8745,21.8421,21.8421,3725.0
2016-06-23 09:30:00,27.24,27.24,27.19,27.2,5778.0,22.0362,22.0362,21.9958,22.0039,5778.0
2016-06-23 10:00:00,27.21,27.25,27.21,27.23,3779.0,22.012,22.0443,22.012,22.0282,3779.0
2016-06-23 10:30:00,27.19,27.23,27.19,27.23,4574.0,21.9958,22.0282,21.9958,22.0282,4574.0
2016-06-23 11:00:00,27.23,27.27,27.22,27.27,4116.0,22.0282,22.0605,22.0201,22.0605,4116.0
2016-06-23 11:30:00,27.27,27.28,27.26,27.28,2959.0,22.0605,22.0686,22.0524,22.0686,2959.0
2016-06-23 12:00:00,27.28,27.28,27.25,27.25,5951.0,22.0686,22.0686,22.0443,22.0443,5951.0
2016-06-23 12:30:00,27.26,27.26,27.24,27.24,4206.0,22.0524,22.0524,22.0362,22.0362,4206.0
2016-06-23 13:00:00,27.24,27.26,27.24,27.25,9054.0,22.0362,22.0524,22.0362,22.0443,9054.0
2016-06-23 13:30:00,27.26,27.26,27.22,27.23,10536.0,22.0524,22.0524,22.0201,22.0282,10536.0
2016-06-23 14:00:00,27.24,27.25,27.24,27.24,1634.0,22.0362,22.0443,22.0362,22.0362,1634.0
2016-06-23 14:30:00,27.25,27.27,27.23,27.26,6198.0,22.0443,22.0605,22.0282,22.0524,6198.0
2016-06-23 15:00:00,27.24,27.26,27.23,27.24,10808.0,22.0362,22.0524,22.0282,22.0362,10808.0
2016-06-23 15:30:00,27.24,27.33,27.24,27.33,23987.0,22.0362,22.1091,22.0362,22.1091,23987.0
2016-06-24 09:30:00,26.58,26.79,26.51,26.78,79044.0,21.5023,21.6722,21.4457,21.6641,79044.0
2016-06-24 10:00:00,26.77,26.89,26.74,26.78,68169.0,21.656,21.7531,21.6318,21.6641,68169.0
2016-06-24 10:30:00,26.78,26.8,26.73,26.73,47100.0,21.6641,21.6803,21.6237,21.6237,47100.0
2016-06-24 11:00:00,26.72,26.73,26.62,26.67,38455.0,21.6156,21.6237,21.5347,21.5751,38455.0
2016-06-24 11:30:00,26.66,26.72,26.65,26.69,70815.0,21.567,21.6156,21.559,21.5913,70815.0
2016-06-24 12:00:00,26.69,26.7,26.6,26.66,30629.0,21.5913,21.5994,21.5185,21.567,30629.0
2016-06-24 12:30:00,26.65,26.66,26.55,26.56,51555.0,21.559,21.567,21.4781,21.4861,51555.0
2016-06-24 13:00:00,26.57,26.6,26.55,26.59,14998.0,21.4942,21.5185,21.4781,21.5104,14998.0
2016-06-24 13:30:00,26.6,26.65,26.59,26.6,23921.0,21.5185,21.559,21.5104,21.5185,23921.0
2016-06-24 14:00:00,26.64,26.64,26.53,26.54,28387.0,21.5509,21.5509,21.4619,21.47,28387.0
2016-06-24 14:30:00,26.53,26.57,26.47,26.53,36650.0,21.4619,21.4942,21.4133,21.4619,36650.0
2016-06-24 15:00:00,26.52,26.55,26.36,26.4,55969.0,21.4538,21.4781,21.3244,21.3567,55969.0
2016-06-24 15:30:00,26.4,26.58,26.4,26.43,46142.0,21.3567,21.5023,21.3567,21.381,46142.0
2016-06-27 09:30:00,26.1,26.23,26.05,26.05,30535.0,21.114,21.2192,21.0736,21.0736,30535.0
2016-06-27 10:00:00,26.08,26.1,25.93,25.93,14989.0,21.0978,21.114,20.9765,20.9765,14989.0
2016-06-27 10:30:00,25.97,25.98,25.88,25.88,5762.0,21.0089,21.0169,20.9361,20.9361,5762.0
2016-06-27 11:00:00,25.89,25.93,25.87,25.9,9362.0,20.9441,20.9765,20.928,20.9522,9362.0
2016-06-27 11:30:00,26.0,26.03,25.99,25.99,5187.0,21.0331,21.0574,21.025,21.025,5187.0
2016-06-27 12:00:00,26.0,26.05,25.98,26.05,4730.0,21.0331,21.0736,21.0169,21.0736,4730.0
2016-06-27 12:30:00,26.05,26.06,25.95,26.0,3767.0,21.0736,21.0817,20.9927,21.0331,3767.0
2016-06-27 13:00:00,25.99,26.06,25.99,26.04,35453.0,21.025,21.0817,21.025,21.0655,35453.0
2016-06-27 13:30:00,26.02,26.02,25.93,25.96,6349.0,21.0493,21.0493,20.9765,21.0008,6349.0
2016-06-27 14:00:00,25.97,25.99,25.91,25.96,38545.0,21.0089,21.025,20.9603,21.0008,38545.0
2016-06-27 14:30:00,25.97,26.0,25.9,25.91,19162.0,21.0089,21.0331,20.9522,20.9603,19162.0
2016-06-27 15:00:00,25.93,25.97,25.88,25.93,48479.0,20.9765,21.0089,20.9361,20.9765,48479.0
2016-06-27 15:30:00,25.93,26.04,25.92,26.0,29352.0,20.9765,21.0655,20.9684,21.0331,29352.0
2016-06-28 09:30:00,27.5,27.5,26.16,26.28,77744.0,22.2466,22.2466,21.1626,21.2596,77744.0
2016-06-28 10:00:00,26.27,26.3,26.21,26.21,18493.0,21.2515,21.2758,21.203,21.203,18493.0
2016-06-28 10:30:00,26.23,26.26,26.19,26.21,12941.0,21.2192,21.2435,21.1868,21.203,12941.0
2016-06-28 11:00:00,26.19,26.22,26.16,26.17,23621.0,21.1868,21.2111,21.1626,21.1707,23621.0
2016-06-28 11:30:00,26.17,26.24,26.17,26.24,46250.0,21.1707,21.2273,21.1707,21.2273,46250.0
2016-06-28 12:00:00,26.25,26.25,26.21,26.21,46888.0,21.2354,21.2354,21.203,21.203,46888.0
2016-06-28 12:30:00,26.24,26.28,26.23,26.25,3745.0,21.2273,21.2596,21.2192,21.2354,3745.0
2016-06-28 13:00:00,26.25,26.27,26.21,26.21,8195.0,21.2354,21.2515,21.203,21.203,8195.0
2016-06-28 13:30:00,26.2,26.24,26.19,26.23,13235.0,21.1949,21.2273,21.1868,21.2192,13235.0
2016-06-28 14:00:00,26.23,26.23,26.19,26.22,9698.0,21.2192,21.2192,21.1868,21.2111,9698.0
2016-06-28 14:30:00,26.23,26.39,26.23,26.38,77767.0,21.2192,21.3486,21.2192,21.3405,77767.0
2016-06-28 15:00:00,26.37,26.38,26.31,26.33,13756.0,21.3324,21.3405,21.2839,21.3001,13756.0
2016-06-28 15:30:00,26.34,26.42,26.33,26.41,41783.0,21.3082,21.3729,21.3001,21.3648,41783.0
2016-06-29 09:30:00,26.7,26.71,26.62,26.65,34139.0,21.5994,21.6075,21.5347,21.559,34139.0
2016-06-29 10:00:00,26.63,26.71,26.63,26.68,7489.0,21.5428,21.6075,21.5428,21.5832,7489.0
2016-06-29 10:30:00,26.7,26.72,26.69,26.71,10521.0,21.5994,21.6156,21.5913,21.6075,10521.0
2016-06-29 11:00:00,26.72,26.74,26.71,26.73,5169.0,21.6156,21.6318,21.6075,21.6237,5169.0
2016-06-29 11:30:00,26.75,26.78,26.74,26.78,5403.0,21.6399,21.6641,21.6318,21.6641,5403.0
2016-06-29 12:00:00,26.78,26.8,26.77,26.8,2801.0,21.6641,21.6803,21.656,21.6803,2801.0
2016-06-29 12:30:00,26.8,26.8,26.75,26.77,48315.0,21.6803,21.6803,21.6399,21.656,48315.0
2016-06-29 13:00:00,26.76,26.77,26.75,26.76,3204.0,21.6479,21.656,21.6399,21.6479,3204.0
2016-06-29 13:30:00,26.75,26.78,26.75,26.78,1841.0,21.6399,21.6641,21.6399,21.6641,1841.0
2016-06-29 14:00:00,26.79,26.82,26.78,26.81,23361.0,21.6722,21.6965,21.6641,21.6884,23361.0
2016-06-29 14:30:00,26.82,26.84,26.79,26.84,12559.0,21.6965,21.7127,21.6722,21.7127,12559.0
2016-06-29 15:00:00,26.84,26.87,26.83,26.85,23540.0,21.7127,21.7369,21.7046,21.7207,23540.0
2016-06-29 15:30:00,26.86,26.86,26.81,26.84,15869.0,21.7288,21.7288,21.6884,21.7127,15869.0
2016-06-30 09:30:00,26.98,26.98,26.85,26.85,25974.0,21.8259,21.8259,21.7207,21.7207,25974.0
2016-06-30 10:00:00,26.87,26.91,26.87,26.88,10003.0,21.7369,21.7693,21.7369,21.745,10003.0
2016-06-30 10:30:00,26.89,27.01,26.89,27.0,16536.0,21.7531,21.8502,21.7531,21.8421,16536.0
2016-06-30 11:00:00,27.0,27.02,26.98,27.01,6619.0,21.8421,21.8583,21.8259,21.8502,6619.0
2016-06-30 11:30:00,27.05,27.06,27.01,27.05,3155.0,21.8825,21.8906,21.8502,21.8825,3155.0
2016-06-30 12:00:00,27.07,27.16,27.04,27.15,23370.0,21.8987,21.9715,21.8745,21.9634,23370.0
2016-06-30 12:30:00,27.16,27.18,27.13,27.17,18610.0,21.9715,21.9877,21.9473,21.9796,18610.0
2016-06-30 13:00:00,27.17,27.18,27.15,27.15,5120.0,21.9796,21.9877,21.9634,21.9634,5120.0
2016-06-30 13:30:00,27.16,27.17,27.12,27.17,21059.0,21.9715,21.9796,21.9392,21.9796,21059.0
2016-06-30 14:00:00,27.18,27.23,27.17,27.2,23579.0,21.9877,22.0282,21.9796,22.0039,23579.0
2016-06-30 14:30:00,27.2,27.22,27.16,27.21,7609.0,22.0039,22.0201,21.9715,22.012,7609.0
2016-06-30 15:00:00,27.21,27.22,27.17,27.18,6989.0,22.012,22.0201,21.9796,21.9877,6989.0
2016-06-30 15:30:00,27.22,27.26,27.17,27.25,11942.0,22.0201,22.0524,21.9796,22.0443,11942.0
2016-07-01 09:30:00,27.26,27.31,27.23,27.3,3255.0,22.0524,22.0929,22.0282,22.0848,3255.0
2016-07-01 10:00:00,27.32,27.34,27.31,27.34,2998.0,22.101,22.1171,22.0929,22.1171,2998.0
2016-07-01 10:30:00,27.33,27.37,27.33,27.37,10134.0,22.1091,22.1414,22.1091,22.1414,10134.0
2016-07-01 11:00:00,27.35,27.35,27.31,27.33,2890.0,22.1252,22.1252,22.0929,22.1091,2890.0
2016-07-01 11:30:00,27.3,27.32,27.29,27.31,17336.0,22.0848,22.101,22.0767,22.0929,17336.0
2016-07-01 12:00:00,27.33,27.33,27.27,27.28,7831.0,22.1091,22.1091,22.0605,22.0686,7831.0
2016-07-01 12:30:00,27.28,27.3,27.27,27.3,27056.0,22.0686,22.0848,22.0605,22.0848,27056.0
2016-07-01 13:00:00,27.28,27.32,27.28,27.3,147508.0,22.0686,22.101,22.0686,22.0848,147508.0
2016-07-01 13:30:00,27.27,27.29,27.26,27.28,17050.0,22.0605,22.0767,22.0524,22.0686,17050.0
2016-07-01 14:00:00,27.28,27.3,27.27,27.28,24929.0,22.0686,22.0848,22.0605,22.0686,24929.0
2016-07-01 14:30:00,27.28,27.28,27.24,27.26,30767.0,22.0686,22.0686,22.0362,22.0524,30767.0
2016-07-01 15:00:00,27.28,27.31,27.28,27.3,2860.0,22.0686,22.0929,22.0686,22.0848,2860.0
2016-07-01 15:30:00,27.3,27.31,27.27,27.3,26968.0,22.0848,22.0929,22.0605,22.0848,26968.0
2016-07-05 09:30:00,27.27,27.27,27.08,27.13,15900.0,22.0605,22.0605,21.9068,21.9473,15900.0
2016-07-05 10:00:00,27.13,27.15,27.12,27.15,2750.0,21.9473,21.9634,21.9392,21.9634,2750.0
2016-07-05 10:30:00,27.15,27.17,27.14,27.15,5633.0,21.9634,21.9796,21.9553,21.9634,5633.0
2016-07-05 11:00:00,27.15,27.17,27.09,27.15,6305.0,21.9634,21.9796,21.9149,21.9634,6305.0
2016-07-05 11:30:00,27.14,27.14,27.08,27.1,106544.0,21.9553,21.9553,21.9068,21.923,106544.0
2016-07-05 12:00:00,27.11,27.12,27.08,27.12,4326.0,21.9311,21.9392,21.9068,21.9392,4326.0
2016-07-05 12:30:00,27.12,27.12,27.09,27.1,2603.0,21.9392,21.9392,21.9149,21.923,2603.0
2016-07-05 13:00:00,27.11,27.11,27.08,27.08,5446.0,21.9311,21.9311,21.9068,21.9068,5446.0
2016-07-05 13:30:00,27.08,27.08,27.04,27.07,13101.0,21.9068,21.9068,21.8745,21.8987,13101.0
2016-07-05 14:00:00,27.06,27.11,27.06,27.08,13591.0,21.8906,21.9311,21.8906,21.9068,13591.0
2016-07-05 14:30:00,27.07,27.09,27.04,27.06,68641.0,21.8987,21.9149,21.8745,21.8906,68641.0
2016-07-05 15:00:00,27.08,27.11,27.08,27.09,6517.0,21.9068,21.9311,21.9068,21.9149,6517.0
2016-07-05 15:30:00,27.14,27.16,27.12,27.13,14618.0,21.9553,21.9715,21.9392,21.9473,14618.0
2016-07-06 09:30:00,27.02,27.09,26.98,27.01,12578.0,21.8583,21.9149,21.8259,21.8502,12578.0
2016-07-06 10:00:00,27.07,27.07,26.95,26.98,10220.0,21.8987,21.8987,21.8016,21.8259,10220.0
2016-07-06 10:30:00,26.94,26.98,26.92,26.98,60506.0,21.7936,21.8259,21.7774,21.8259,60506.0
2016-07-06 11:00:00,27.06,27.11,27.06,27.08,13655.0,21.8906,21.9311,21.8906,21.9068,13655.0
2016-07-06 11:30:00,27.1,27.14,27.09,27.13,509123.0,21.923,21.9553,21.9149,21.9473,509123.0
2016-07-06 12:00:00,27.15,27.19,27.14,27.18,26927.0,21.9634,21.9958,21.9553,21.9877,26927.0
2016-07-06 12:30:00,27.19,27.21,27.16,27.21,18064.0,21.9958,22.012,21.9715,22.012,18064.0
2016-07-06 13:00:00,27.22,27.23,27.19,27.2,24195.0,22.0201,22.0282,21.9958,22.0039,24195.0
2016-07-06 13:30:00,27.2,27.21,27.17,27.18,87326.0,22.0039,22.012,21.9796,21.9877,87326.0
2016-07-06 14:00:00,27.19,27.22,27.16,27.19,11886.0,21.9958,22.0201,21.9715,21.9958,11886.0
2016-07-06 14:30:00,27.2,27.26,27.19,27.24,33476.0,22.0039,22.0524,21.9958,22.0362,33476.0
2016-07-06 15:00:00,27.25,27.26,27.2,27.21,25961.0,22.0443,22.0524,22.0039,22.012,25961.0
2016-07-06 15:30:00,27.21,27.27,27.2,27.25,16522.0,22.012,22.0605,22.0039,22.0443,16522.0
2016-07-07 09:30:00,27.32,27.38,27.25,27.38,7476.0,22.101,22.1495,22.0443,22.1495,7476.0
2016-07-07 10:00:00,27.37,27.38,27.34,27.37,32370.0,22.1414,22.1495,22.1171,22.1414,32370.0
2016-07-07 10:30:00,27.38,27.38,27.32,27.32,48576.0,22.1495,22.1495,22.101,22.101,48576.0
2016-07-07 11:00:00,27.32,27.32,27.27,27.27,10175.0,22.101,22.101,22.0605,22.0605,10175.0
2016-07-07 11:30:00,27.29,27.29,27.25,27.28,5405.0,22.0767,22.0767,22.0443,22.0686,5405.0
2016-07-07 12:00:00,27.28,27.29,27.25,27.27,93972.0,22.0686,22.0767,22.0443,22.0605,93972.0
2016-07-07 12:30:00,27.28,27.28,27.2,27.21,7843.0,22.0686,22.0686,22.0039,22.012,7843.0
2016-07-07 13:00:00,27.22,27.24,27.2,27.24,7893.0,22.0201,22.0362,22.0039,22.0362,7893.0
2016-07-07 13:30:00,27.21,27.21,27.2,27.21,1922.0,22.012,22.012,22.0039,22.012,1922.0
2016-07-07 14:00:00,27.22,27.22,27.15,27.16,32060.0,22.0201,22.0201,21.9634,21.9715,32060.0
2016-07-07 14:30:00,27.14,27.17,27.13,27.15,26850.0,21.9553,21.9796,21.9473,21.9634,26850.0
2016-07-07 15:00:00,27.15,27.2,27.13,27.19,24340.0,21.9634,22.0039,21.9473,21.9958,24340.0
2016-07-07 15:30:00,27.23,27.26,27.21,27.24,25927.0,22.0282,22.0524,22.012,22.0362,25927.0
2016-07-08 09:30:00,27.41,27.48,27.39,27.47,7922.0,22.1738,22.2304,22.1576,22.2223,7922.0
2016-07-08 10:00:00,27.46,27.52,27.46,27.5,7769.0,22.2142,22.2628,22.2142,22.2466,7769.0
2016-07-08 10:30:00,27.51,27.54,27.49,27.54,3930.0,22.2547,22.2789,22.2385,22.2789,3930.0
2016-07-08 11:00:00,27.52,27.59,27.52,27.58,7040.0,22.2628,22.3194,22.2628,22.3113,7040.0
2016-07-08 11:30:00,27.57,27.58,27.55,27.58,15591.0,22.3032,22.3113,22.287,22.3113,15591.0
2016-07-08 12:00:00,27.57,27.58,27.55,27.56,1677.0,22.3032,22.3113,22.287,22.2951,1677.0
2016-07-08 12:30:00,27.55,27.59,27.55,27.58,5528.0,22.287,22.3194,22.287,22.3113,5528.0
2016-07-08 13:00:00,27.58,27.61,27.57,27.61,6101.0,22.3113,22.3356,22.3032,22.3356,6101.0
2016-07-08 13:30:00,27.6,27.61,27.6,27.6,12076.0,22.3275,22.3356,22.3275,22.3275,12076.0
2016-07-08 14:00:00,27.6,27.65,27.59,27.65,51357.0,22.3275,22.3679,22.3194,22.3679,51357.0
2016-07-08 14:30:00,27.66,27.68,27.65,27.67,14691.0,22.376,22.3922,22.3679,22.3841,14691.0
2016-07-08 15:00:00,27.64,27.65,27.63,27.64,6999.0,22.3598,22.3679,22.3517,22.3598,6999.0
2016-07-08 15:30:00,27.63,27.66,27.61,27.64,10293.0,22.3517,22.376,22.3356,22.3598,10293.0
2016-07-11 09:30:00,27.73,27.75,27.71,27.72,13068.0,22.4326,22.4488,22.4165,22.4246,13068.0
2016-07-11 10:00:00,27.71,27.73,27.69,27.7,6821.0,22.4165,22.4326,22.4003,22.4084,6821.0
2016-07-11 10:30:00,27.69,27.74,27.69,27.73,31763.0,22.4003,22.4407,22.4003,22.4326,31763.0
2016-07-11 11:00:00,27.73,27.78,27.73,27.75,11918.0,22.4326,22.4731,22.4326,22.4488,11918.0
2016-07-11 11:30:00,27.77,27.78,27.76,27.78,4344.0,22.465,22.4731,22.4569,22.4731,4344.0
2016-07-11 12:00:00,27.78,27.78,27.77,27.78,6554.0,22.4731,22.4731,22.465,22.4731,6554.0
2016-07-11 12:30:00,27.77,27.8,27.77,27.79,56407.0,22.465,22.4893,22.465,22.4812,56407.0
2016-07-11 13:00:00,27.79,27.79,27.77,27.78,1847.0,22.4812,22.4812,22.465,22.4731,1847.0
2016-07-11 13:30:00,27.78,27.8,27.78,27.79,6526.0,22.4731,22.4893,22.4731,22.4812,6526.0
2016-07-11 14:00:00,27.78,27.79,27.77,27.78,10019.0,22.4731,22.4812,22.465,22.4731,10019.0
2016-07-11 14:30:00,27.78,27.79,27.76,27.77,7309.0,22.4731,22.4812,22.4569,22.465,7309.0
2016-07-11 15:00:00,27.78,27.8,27.77,27.77,48490.0,22.4731,22.4893,22.465,22.465,48490.0
2016-07-11 15:30:00,27.78,27.78,27.74,27.74,44320.0,22.4731,22.4731,22.4407,22.4407,44320.0
2016-07-12 09:30:00,27.89,27.9,27.8,27.86,21364.0,22.5621,22.5702,22.4893,22.5378,21364.0
2016-07-12 10:00:00,27.87,27.87,27.82,27.84,3953.0,22.5459,22.5459,22.5054,22.5216,3953.0
2016-07-12 10:30:00,27.86,27.86,27.84,27.86,26349.0,22.5378,22.5378,22.5216,22.5378,26349.0
2016-07-12 11:00:00,27.84,27.87,27.84,27.87,12857.0,22.5216,22.5459,22.5216,22.5459,12857.0
2016-07-12 11:30:00,27.89,27.92,27.88,27.92,11245.0,22.5621,22.5863,22.554,22.5863,11245.0
2016-07-12 12:00:00,27.92,27.94,27.91,27.94,10725.0,22.5863,22.6025,22.5783,22.6025,10725.0
2016-07-12 12:30:00,27.93,27.93,27.91,27.92,750.0,22.5944,22.5944,22.5783,22.5863,750.0
2016-07-12 13:00:00,27.92,27.92,27.9,27.92,5953.0,22.5863,22.5863,22.5702,22.5863,5953.0
2016-07-12 13:30:00,27.92,27.94,27.92,27.93,7897.0,22.5863,22.6025,22.5863,22.5944,7897.0
2016-07-12 14:00:00,27.91,27.94,27.9,27.94,15166.0,22.5783,22.6025,22.5702,22.6025,15166.0
2016-07-12 14:30:00,27.94,27.94,27.91,27.92,4299.0,22.6025,22.6025,22.5783,22.5863,4299.0
2016-07-12 15:00:00,27.93,27.93,27.89,27.91,143889.0,22.5944,22.5944,22.5621,22.5783,143889.0
2016-07-12 15:30:00,27.89,27.93,27.89,27.89,23884.0,22.5621,22.5944,22.5621,22.5621,23884.0
2016-07-13 09:30:00,27.87,27.97,27.87,27.88,10389.0,22.5459,22.6268,22.5459,22.554,10389.0
2016-07-13 10:00:00,27.89,27.91,27.88,27.89,10815.0,22.5621,22.5783,22.554,22.5621,10815.0
2016-07-13 10:30:00,27.9,27.93,27.89,27.92,11665.0,22.5702,22.5944,22.5621,22.5863,11665.0
2016-07-13 11:00:00,27.91,27.92,27.87,27.88,29413.0,22.5783,22.5863,22.5459,22.554,29413.0
2016-07-13 11:30:00,27.88,27.88,27.83,27.86,16369.0,22.554,22.554,22.5135,22.5378,16369.0
2016-07-13 12:00:00,27.86,27.89,27.85,27.88,10200.0,22.5378,22.5621,22.5297,22.554,10200.0
2016-07-13 12:30:00,27.87,27.89,27.86,27.88,4523.0,22.5459,22.5621,22.5378,22.554,4523.0
2016-07-13 13:00:00,27.89,27.91,27.88,27.89,5739.0,22.5621,22.5783,22.554,22.5621,5739.0
2016-07-13 13:30:00,27.89,27.91,27.88,27.88,4474.0,22.5621,22.5783,22.554,22.554,4474.0
2016-07-13 14:00:00,27.88,27.91,27.87,27.91,5895.0,22.554,22.5783,22.5459,22.5783,5895.0
2016-07-13 14:30:00,27.93,27.94,27.91,27.94,3215.0,22.5944,22.6025,22.5783,22.6025,3215.0
2016-07-13 15:00:00,27.93,27.94,27.91,27.92,4807.0,22.5944,22.6025,22.5783,22.5863,4807.0
2016-07-13 15:30:00,27.94,27.95,27.93,27.94,14519.0,22.6025,22.6106,22.5944,22.6025,14519.0
2016-07-14 09:30:00,28.2,28.2,28.05,28.1,20702.0,22.8129,22.8129,22.6915,22.732,20702.0
2016-07-14 10:00:00,28.1,28.15,28.1,28.11,11245.0,22.732,22.7724,22.732,22.74,11245.0
2016-07-14 10:30:00,28.11,28.14,28.08,28.1,11191.0,22.74,22.7643,22.7158,22.732,11191.0
2016-07-14 11:00:00,28.1,28.14,28.1,28.11,6976.0,22.732,22.7643,22.732,22.74,6976.0
2016-07-14 11:30:00,28.11,28.12,28.07,28.09,10009.0,22.74,22.7481,22.7077,22.7239,10009.0
2016-07-14 12:00:00,28.08,28.1,28.07,28.07,6222.0,22.7158,22.732,22.7077,22.7077,6222.0
2016-07-14 12:30:00,28.06,28.08,28.06,28.07,9713.0,22.6996,22.7158,22.6996,22.7077,9713.0
2016-07-14 13:00:00,28.07,28.07,28.01,28.01,11493.0,22.7077,22.7077,22.6592,22.6592,11493.0
2016-07-14 13:30:00,28.02,28.04,28.01,28.03,10728.0,22.6672,22.6834,22.6592,22.6753,10728.0
2016-07-14 14:00:00,28.04,28.07,28.03,28.07,7944.0,22.6834,22.7077,22.6753,22.7077,7944.0
2016-07-14 14:30:00,28.06,28.08,28.06,28.06,22157.0,22.6996,22.7158,22.6996,22.6996,22157.0
2016-07-14 15:00:00,28.07,28.1,28.06,28.1,11224.0,22.7077,22.732,22.6996,22.732,11224.0
2016-07-14 15:30:00,28.1,28.11,28.07,28.07,26297.0,22.732,22.74,22.7077,22.7077,26297.0
2016-07-15 09:30:00,28.18,28.18,28.08,28.08,8128.0,22.7967,22.7967,22.7158,22.7158,8128.0
2016-07-15 10:00:00,28.1,28.1,28.06,28.08,9624.0,22.732,22.732,22.6996,22.7158,9624.0
2016-07-15 10:30:00,28.08,28.1,28.07,28.08,12437.0,22.7158,22.732,22.7077,22.7158,12437.0
2016-07-15 11:00:00,28.07,28.08,28.02,28.02,10381.0,22.7077,22.7158,22.6672,22.6672,10381.0
2016-07-15 11:30:00,28.03,28.03,28.0,28.0,4206.0,22.6753,22.6753,22.6511,22.6511,4206.0
2016-07-15 12:00:00,28.0,28.01,27.98,27.99,22721.0,22.6511,22.6592,22.6349,22.643,22721.0
2016-07-15 12:30:00,27.99,28.0,27.96,27.97,16698.0,22.643,22.6511,22.6187,22.6268,16698.0
2016-07-15 13:00:00,27.98,27.99,27.97,27.99,2598.0,22.6349,22.643,22.6268,22.643,2598.0
2016-07-15 13:30:00,28.01,28.02,27.98,28.01,7530.0,22.6592,22.6672,22.6349,22.6592,7530.0
2016-07-15 14:00:00,28.01,28.02,27.98,27.98,6452.0,22.6592,22.6672,22.6349,22.6349,6452.0
2016-07-15 14:30:00,28.0,28.03,28.0,28.02,11253.0,22.6511,22.6753,22.6511,22.6672,11253.0
2016-07-15 15:00:00,28.02,28.03,28.0,28.03,18609.0,22.6672,22.6753,22.6511,22.6753,18609.0
2016-07-15 15:30:00,28.05,28.06,28.02,28.04,6458.0,22.6915,22.6996,22.6672,22.6834,6458.0
2016-07-18 09:30:00,28.05,28.05,28.0,28.04,5273.0,22.6915,22.6915,22.6511,22.6834,5273.0
2016-07-18 10:00:00,28.05,28.07,28.04,28.07,10107.0,22.6915,22.7077,22.6834,22.7077,10107.0
2016-07-18 10:30:00,28.07,28.08,28.07,28.08,2126.0,22.7077,22.7158,22.7077,22.7158,2126.0
2016-07-18 11:00:00,28.07,28.08,28.07,28.08,8758.0,22.7077,22.7158,22.7077,22.7158,8758.0
2016-07-18 11:30:00,28.07,28.08,28.05,28.08,10545.0,22.7077,22.7158,22.6915,22.7158,10545.0
2016-07-18 12:00:00,28.06,28.07,28.04,28.06,12224.0,22.6996,22.7077,22.6834,22.6996,12224.0
2016-07-18 12:30:00,28.04,28.05,28.03,28.05,11553.0,22.6834,22.6915,22.6753,22.6915,11553.0
2016-07-18 13:00:00,28.06,28.06,28.02,28.04,12881.0,22.6996,22.6996,22.6672,22.6834,12881.0
2016-07-18 13:30:00,28.05,28.07,28.04,28.06,21228.0,22.6915,22.7077,22.6834,22.6996,21228.0
2016-07-18 14:00:00,28.06,28.07,28.04,28.05,105506.0,22.6996,22.7077,22.6834,22.6915,105506.0
2016-07-18 14:30:00,28.05,28.06,28.04,28.06,3786.0,22.6915,22.6996,22.6834,22.6996,3786.0
2016-07-18 15:00:00,28.07,28.08,28.05,28.07,11842.0,22.7077,22.7158,22.6915,22.7077,11842.0
2016-07-18 15:30:00,28.07,28.08,28.06,28.07,47827.0,22.7077,22.7158,22.6996,22.7077,47827.0
2016-07-19 09:30:00,28.06,28.06,28.01,28.02,5162.0,22.6996,22.6996,22.6592,22.6672,5162.0
2016-07-19 10:00:00,28.01,28.05,28.0,28.05,4014.0,22.6592,22.6915,22.6511,22.6915,4014.0
2016-07-19 10:30:00,28.03,28.04,28.0,28.04,5210.0,22.6753,22.6834,22.6511,22.6834,5210.0
2016-07-19 11:00:00,28.04,28.06,28.02,28.03,5773.0,22.6834,22.6996,22.6672,22.6753,5773.0
2016-07-19 11:30:00,28.02,28.03,27.98,27.99,13297.0,22.6672,22.6753,22.6349,22.643,13297.0
2016-07-19 12:00:00,27.98,28.01,27.98,28.0,20291.0,22.6349,22.6592,22.6349,22.6511,20291.0
2016-07-19 12:30:00,28.01,28.03,28.0,28.02,5521.0,22.6592,22.6753,22.6511,22.6672,5521.0
2016-07-19 13:00:00,28.02,28.02,27.99,28.0,11508.0,22.6672,22.6672,22.643,22.6511,11508.0
2016-07-19 13:30:00,27.99,28.0,27.98,27.99,5000.0,22.643,22.6511,22.6349,22.643,5000.0
2016-07-19 14:00:00,27.99,28.02,27.98,28.02,13473.0,22.643,22.6672,22.6349,22.6672,13473.0
2016-07-19 14:30:00,28.02,28.02,28.01,28.02,22190.0,22.6672,22.6672,22.6592,22.6672,22190.0
2016-07-19 15:00:00,28.02,28.02,28.0,28.02,14430.0,22.6672,22.6672,22.6511,22.6672,14430.0
2016-07-19 15:30:00,28.01,28.04,28.01,28.03,75116.0,22.6592,22.6834,22.6592,22.6753,75116.0
2016-07-20 09:30:00,28.19,28.19,28.08,28.09,17562.0,22.8048,22.8048,22.7158,22.7239,17562.0
2016-07-20 10:00:00,28.09,28.14,28.08,28.14,8568.0,22.7239,22.7643,22.7158,22.7643,8568.0
2016-07-20 10:30:00,28.14,28.17,28.13,28.15,6309.0,22.7643,22.7886,22.7562,22.7724,6309.0
2016-07-20 11:00:00,28.17,28.18,28.15,28.18,6178.0,22.7886,22.7967,22.7724,22.7967,6178.0
2016-07-20 11:30:00,28.18,28.18,28.17,28.18,4576.0,22.7967,22.7967,22.7886,22.7967,4576.0
2016-07-20 12:00:00,28.16,28.17,28.15,28.17,13622.0,22.7805,22.7886,22.7724,22.7886,13622.0
2016-07-20 12:30:00,28.17,28.17,28.15,28.15,3032.0,22.7886,22.7886,22.7724,22.7724,3032.0
2016-07-20 13:00:00,28.16,28.18,28.15,28.18,19762.0,22.7805,22.7967,22.7724,22.7967,19762.0
2016-07-20 13:30:00,28.18,28.18,28.16,28.16,11146.0,22.7967,22.7967,22.7805,22.7805,11146.0
2016-07-20 14:00:00,28.17,28.18,28.16,28.17,7231.0,22.7886,22.7967,22.7805,22.7886,7231.0
2016-07-20 14:30:00,28.16,28.18,28.15,28.16,13444.0,22.7805,22.7967,22.7724,22.7805,13444.0
2016-07-20 15:00:00,28.16,28.17,28.13,28.14,18314.0,22.7805,22.7886,22.7562,22.7643,18314.0
2016-07-20 15:30:00,28.15,28.17,28.14,28.15,17778.0,22.7724,22.7886,22.7643,22.7724,17778.0
2016-07-21 09:30:00,28.11,28.16,28.11,28.14,3839.0,22.74,22.7805,22.74,22.7643,3839.0
2016-07-21 10:00:00,28.16,28.16,28.13,28.14,3087.0,22.7805,22.7805,22.7562,22.7643,3087.0
2016-07-21 10:30:00,28.13,28.18,28.13,28.18,11380.0,22.7562,22.7967,22.7562,22.7967,11380.0
2016-07-21 11:00:00,28.17,28.17,28.15,28.17,4131.0,22.7886,22.7886,22.7724,22.7886,4131.0
2016-07-21 11:30:00,28.15,28.15,28.09,28.09,3373.0,22.7724,22.7724,22.7239,22.7239,3373.0
2016-07-21 12:00:00,28.08,28.08,28.07,28.07,350.0,22.7158,22.7158,22.7077,22.7077,350.0
2016-07-21 12:30:00,28.08,28.09,28.06,28.07,5250.0,22.7158,22.7239,22.6996,22.7077,5250.0
2016-07-21 13:00:00,28.06,28.09,28.05,28.07,6044.0,22.6996,22.7239,22.6915,22.7077,6044.0
2016-07-21 13:30:00,28.07,28.08,28.04,28.04,3110.0,22.7077,22.7158,22.6834,22.6834,3110.0
2016-07-21 14:00:00,28.02,28.05,28.02,28.05,3286.0,22.6672,22.6915,22.6672,22.6915,3286.0
2016-07-21 14:30:00,28.03,28.05,28.02,28.04,21419.0,22.6753,22.6915,22.6672,22.6834,21419.0
2016-07-21 15:00:00,28.04,28.05,28.0,28.05,4906.0,22.6834,22.6915,22.6511,22.6915,4906.0
2016-07-21 15:30:00,28.05,28.08,28.04,28.08,45099.0,22.6915,22.7158,22.6834,22.7158,45099.0
2016-07-22 09:30:00,28.11,28.11,28.05,28.05,6596.0,22.74,22.74,22.6915,22.6915,6596.0
2016-07-22 10:00:00,28.06,28.1,28.06,28.1,3034.0,22.6996,22.732,22.6996,22.732,3034.0
2016-07-22 10:30:00,28.09,28.13,28.08,28.13,14414.0,22.7239,22.7562,22.7158,22.7562,14414.0
2016-07-22 11:00:00,28.13,28.13,28.1,28.1,8380.0,22.7562,22.7562,22.732,22.732,8380.0
2016-07-22 11:30:00,28.11,28.16,28.11,28.16,14898.0,22.74,22.7805,22.74,22.7805,14898.0
2016-07-22 12:00:00,28.16,28.17,28.14,28.17,8012.0,22.7805,22.7886,22.7643,22.7886,8012.0
2016-07-22 12:30:00,28.16,28.17,28.14,28.17,12719.0,22.7805,22.7886,22.7643,22.7886,12719.0
2016-07-22 13:00:00,28.16,28.16,28.15,28.16,3035.0,22.7805,22.7805,22.7724,22.7805,3035.0
2016-07-22 13:30:00,28.16,28.17,28.14,28.17,5808.0,22.7805,22.7886,22.7643,22.7886,5808.0
2016-07-22 14:00:00,28.16,28.18,28.15,28.18,6219.0,22.7805,22.7967,22.7724,22.7967,6219.0
2016-07-22 14:30:00,28.17,28.18,28.16,28.16,13449.0,22.7886,22.7967,22.7805,22.7805,13449.0
2016-07-22 15:00:00,28.18,28.19,28.16,28.19,71798.0,22.7967,22.8048,22.7805,22.8048,71798.0
2016-07-22 15:30:00,28.19,28.2,28.17,28.18,37849.0,22.8048,22.8129,22.7886,22.7967,37849.0
2016-07-25 09:30:00,28.22,28.22,28.1,28.1,9932.0,22.829,22.829,22.732,22.732,9932.0
2016-07-25 10:00:00,28.09,28.11,28.06,28.08,11225.0,22.7239,22.74,22.6996,22.7158,11225.0
2016-07-25 10:30:00,28.07,28.09,28.07,28.07,6158.0,22.7077,22.7239,22.7077,22.7077,6158.0
2016-07-25 11:00:00,28.07,28.07,28.05,28.06,5568.0,22.7077,22.7077,22.6915,22.6996,5568.0
2016-07-25 11:30:00,28.06,28.07,28.04,28.05,22009.0,22.6996,22.7077,22.6834,22.6915,22009.0
2016-07-25 12:00:00,28.05,28.06,28.04,28.05,14248.0,22.6915,22.6996,22.6834,22.6915,14248.0
2016-07-25 12:30:00,28.05,28.09,28.04,28.09,13119.0,22.6915,22.7239,22.6834,22.7239,13119.0
2016-07-25 13:00:00,28.08,28.1,28.06,28.1,11891.0,22.7158,22.732,22.6996,22.732,11891.0
2016-07-25 13:30:00,28.09,28.1,28.08,28.1,9279.0,22.7239,22.732,22.7158,22.732,9279.0
2016-07-25 14:00:00,28.1,28.12,28.09,28.09,1730.0,22.732,22.7481,22.7239,22.7239,1730.0
2016-07-25 14:30:00,28.08,28.1,28.08,28.1,27100.0,22.7158,22.732,22.7158,22.732,27100.0
2016-07-25 15:00:00,28.09,28.09,28.07,28.09,10590.0,22.7239,22.7239,22.7077,22.7239,10590.0
2016-07-25 15:30:00,28.1,28.12,28.1,28.12,22345.0,22.732,22.7481,22.732,22.7481,22345.0
2016-07-26 09:30:00,28.16,28.22,28.1,28.2,7138.0,22.7805,22.829,22.732,22.8129,7138.0
2016-07-26 10:00:00,28.21,28.22,28.16,28.18,8393.0,22.8209,22.829,22.7805,22.7967,8393.0
2016-07-26 10:30:00,28.19,28.19,28.07,28.07,7390.0,22.8048,22.8048,22.7077,22.7077,7390.0
2016-07-26 11:00:00,28.06,28.07,28.04,28.07,8136.0,22.6996,22.7077,22.6834,22.7077,8136.0
2016-07-26 11:30:00,28.08,28.12,28.06,28.12,10094.0,22.7158,22.7481,22.6996,22.7481,10094.0
2016-07-26 12:00:00,28.12,28.15,28.11,28.15,3762.0,22.7481,22.7724,22.74,22.7724,3762.0
2016-07-26 12:30:00,28.14,28.15,28.13,28.13,8219.0,22.7643,22.7724,22.7562,22.7562,8219.0
2016-07-26 13:00:00,28.13,28.13,28.07,28.08,12854.0,22.7562,22.7562,22.7077,22.7158,12854.0
2016-07-26 13:30:00,28.08,28.1,28.07,28.09,19151.0,22.7158,22.732,22.7077,22.7239,19151.0
2016-07-26 14:00:00,28.1,28.13,28.07,28.13,25164.0,22.732,22.7562,22.7077,22.7562,25164.0
2016-07-26 14:30:00,28.13,28.14,28.11,28.11,10384.0,22.7562,22.7643,22.74,22.74,10384.0
2016-07-26 15:00:00,28.13,28.15,28.12,28.15,12711.0,22.7562,22.7724,22.7481,22.7724,12711.0
2016-07-26 15:30:00,28.15,28.18,28.14,28.18,14223.0,22.7724,22.7967,22.7643,22.7967,14223.0
2016-07-27 09:30:00,28.18,28.19,28.06,28.09,20341.0,22.7967,22.8048,22.6996,22.7239,20341.0
2016-07-27 10:00:00,28.08,28.1,28.05,28.05,12973.0,22.7158,22.732,22.6915,22.6915,12973.0
2016-07-27 10:30:00,28.04,28.05,28.0,28.03,8430.0,22.6834,22.6915,22.6511,22.6753,8430.0
2016-07-27 11:00:00,28.03,28.03,28.0,28.03,2882.0,22.6753,22.6753,22.6511,22.6753,2882.0
2016-07-27 11:30:00,28.02,28.02,27.98,27.98,6722.0,22.6672,22.6672,22.6349,22.6349,6722.0
2016-07-27 12:00:00,27.98,28.0,27.97,27.98,7311.0,22.6349,22.6511,22.6268,22.6349,7311.0
2016-07-27 12:30:00,27.99,28.01,27.98,27.98,64783.0,22.643,22.6592,22.6349,22.6349,64783.0
2016-07-27 13:00:00,27.99,27.99,27.96,27.98,14621.0,22.643,22.643,22.6187,22.6349,14621.0
2016-07-27 13:30:00,27.97,28.0,27.96,28.0,18846.0,22.6268,22.6511,22.6187,22.6511,18846.0
2016-07-27 14:00:00,27.97,28.07,27.94,28.04,8728.0,22.6268,22.7077,22.6025,22.6834,8728.0
2016-07-27 14:30:00,28.06,28.06,28.02,28.05,6961.0,22.6996,22.6996,22.6672,22.6915,6961.0
2016-07-27 15:00:00,28.07,28.09,28.06,28.07,13572.0,22.7077,22.7239,22.6996,22.7077,13572.0
2016-07-27 15:30:00,28.06,28.08,28.01,28.01,15435.0,22.6996,22.7158,22.6592,22.6592,15435.0
2016-07-28 09:30:00,27.99,28.01,27.99,28.01,3007.0,22.643,22.6592,22.643,22.6592,3007.0
2016-07-28 10:00:00,28.01,28.01,27.92,27.95,10345.0,22.6592,22.6592,22.5863,22.6106,10345.0
2016-07-28 10:30:00,27.95,27.96,27.91,27.92,5217.0,22.6106,22.6187,22.5783,22.5863,5217.0
2016-07-28 11:00:00,27.92,27.96,27.92,27.95,6317.0,22.5863,22.6187,22.5863,22.6106,6317.0
2016-07-28 11:30:00,27.95,27.97,27.92,27.95,5653.0,22.6106,22.6268,22.5863,22.6106,5653.0
2016-07-28 12:00:00,27.96,27.98,27.94,27.95,29423.0,22.6187,22.6349,22.6025,22.6106,29423.0
2016-07-28 12:30:00,27.96,27.97,27.95,27.97,2095.0,22.6187,22.6268,22.6106,22.6268,2095.0
2016-07-28 13:00:00,27.97,28.0,27.97,27.99,7220.0,22.6268,22.6511,22.6268,22.643,7220.0
2016-07-28 13:30:00,27.99,28.02,27.99,28.02,5970.0,22.643,22.6672,22.643,22.6672,5970.0
2016-07-28 14:00:00,28.02,28.05,28.01,28.03,4016.0,22.6672,22.6915,22.6592,22.6753,4016.0
2016-07-28 14:30:00,28.03,28.06,28.03,28.04,9368.0,22.6753,22.6996,22.6753,22.6834,9368.0
2016-07-28 15:00:00,28.05,28.05,28.04,28.05,13481.0,22.6915,22.6915,22.6834,22.6915,13481.0
2016-07-28 15:30:00,28.05,28.08,28.04,28.05,5167.0,22.6915,22.7158,22.6834,22.6915,5167.0
2016-07-29 09:30:00,28.02,28.03,27.96,27.96,12357.0,22.6672,22.6753,22.6187,22.6187,12357.0
2016-07-29 10:00:00,27.96,27.98,27.95,27.96,4304.0,22.6187,22.6349,22.6106,22.6187,4304.0
2016-07-29 10:30:00,28.0,28.05,28.0,28.04,28871.0,22.6511,22.6915,22.6511,22.6834,28871.0
2016-07-29 11:00:00,28.04,28.07,28.04,28.07,6562.0,22.6834,22.7077,22.6834,22.7077,6562.0
2016-07-29 11:30:00,28.06,28.08,28.06,28.08,1620.0,22.6996,22.7158,22.6996,22.7158,1620.0
2016-07-29 12:00:00,28.09,28.1,28.07,28.08,11946.0,22.7239,22.732,22.7077,22.7158,11946.0
2016-07-29 12:30:00,28.07,28.08,28.05,28.05,6790.0,22.7077,22.7158,22.6915,22.6915,6790.0
2016-07-29 13:00:00,28.06,28.07,28.04,28.06,1571.0,22.6996,22.7077,22.6834,22.6996,1571.0
2016-07-29 13:30:00,28.07,28.08,28.06,28.06,17130.0,22.7077,22.7158,22.6996,22.6996,17130.0
2016-07-29 14:00:00,28.06,28.09,28.06,28.09,3470.0,22.6996,22.7239,22.6996,22.7239,3470.0
2016-07-29 14:30:00,28.08,28.09,28.07,28.08,2645.0,22.7158,22.7239,22.7077,22.7158,2645.0
2016-07-29 15:00:00,28.08,28.08,28.04,28.05,37175.0,22.7158,22.7158,22.6834,22.6915,37175.0
2016-07-29 15:30:00,28.06,28.11,28.05,28.08,15842.0,22.6996,22.74,22.6915,22.7158,15842.0
2016-08-01 09:30:00,28.11,28.11,28.0,28.01,6574.0,22.74,22.74,22.6511,22.6592,6574.0
2016-08-01 10:00:00,28.03,28.07,28.01,28.06,9493.0,22.6753,22.7077,22.6592,22.6996,9493.0
2016-08-01 10:30:00,28.05,28.09,28.04,28.08,2324.0,22.6915,22.7239,22.6834,22.7158,2324.0
2016-08-01 11:00:00,28.08,28.13,28.07,28.1,8785.0,22.7158,22.7562,22.7077,22.732,8785.0
2016-08-01 11:30:00,28.1,28.11,28.04,28.04,15367.0,22.732,22.74,22.6834,22.6834,15367.0
2016-08-01 12:00:00,28.05,28.05,27.97,27.98,5773.0,22.6915,22.6915,22.6268,22.6349,5773.0
2016-08-01 12:30:00,27.99,28.01,27.99,28.0,1290.0,22.643,22.6592,22.643,22.6511,1290.0
2016-08-01 13:00:00,28.0,28.03,27.99,28.02,2170.0,22.6511,22.6753,22.643,22.6672,2170.0
2016-08-01 13:30:00,28.03,28.04,27.99,28.04,4848.0,22.6753,22.6834,22.643,22.6834,4848.0
2016-08-01 14:00:00,28.04,28.04,28.0,28.01,16190.0,22.6834,22.6834,22.6511,22.6592,16190.0
2016-08-01 14:30:00,28.0,28.03,27.99,28.03,4311.0,22.6511,22.6753,22.643,22.6753,4311.0
2016-08-01 15:00:00,28.02,28.04,27.98,27.99,6917.0,22.6672,22.6834,22.6349,22.643,6917.0
2016-08-01 15:30:00,28.01,28.04,27.99,28.04,13179.0,22.6592,22.6834,22.643,22.6834,13179.0
2016-08-02 09:30:00,28.02,28.02,27.94,27.97,48529.0,22.6672,22.6672,22.6025,22.6268,48529.0
2016-08-02 10:00:00,27.95,27.95,27.87,27.87,9246.0,22.6106,22.6106,22.5459,22.5459,9246.0
2016-08-02 10:30:00,27.88,27.89,27.82,27.82,499928.0,22.554,22.5621,22.5054,22.5054,499928.0
2016-08-02 11:00:00,27.84,27.89,27.82,27.88,6629.0,22.5216,22.5621,22.5054,22.554,6629.0
2016-08-02 11:30:00,27.86,27.87,27.85,27.85,27058.0,22.5378,22.5459,22.5297,22.5297,27058.0
2016-08-02 12:00:00,27.82,27.87,27.82,27.86,4330.0,22.5054,22.5459,22.5054,22.5378,4330.0
2016-08-02 12:30:00,27.86,27.86,27.8,27.81,40610.0,22.5378,22.5378,22.4893,22.4974,40610.0
2016-08-02 13:00:00,27.8,27.81,27.77,27.8,25364.0,22.4893,22.4974,22.465,22.4893,25364.0
2016-08-02 13:30:00,27.8,27.82,27.78,27.81,32602.0,22.4893,22.5054,22.4731,22.4974,32602.0
2016-08-02 14:00:00,27.81,27.88,27.8,27.86,19327.0,22.4974,22.554,22.4893,22.5378,19327.0
2016-08-02 14:30:00,27.86,27.89,27.85,27.86,38557.0,22.5378,22.5621,22.5297,22.5378,38557.0
2016-08-02 15:00:00,27.87,27.88,27.83,27.87,86926.0,22.5459,22.554,22.5135,22.5459,86926.0
2016-08-02 15:30:00,27.87,27.9,27.85,27.86,24621.0,22.5459,22.5702,22.5297,22.5378,24621.0
2016-08-03 09:30:00,27.91,27.91,27.8,27.85,6849.0,22.5783,22.5783,22.4893,22.5297,6849.0
2016-08-03 10:00:00,27.84,27.88,27.84,27.88,9109.0,22.5216,22.554,22.5216,22.554,9109.0
2016-08-03 10:30:00,27.85,27.91,27.85,27.88,15559.0,22.5297,22.5783,22.5297,22.554,15559.0
2016-08-03 11:00:00,27.87,27.89,27.86,27.87,7120.0,22.5459,22.5621,22.5378,22.5459,7120.0
2016-08-03 11:30:00,27.89,27.89,27.85,27.87,6922.0,22.5621,22.5621,22.5297,22.5459,6922.0
2016-08-03 12:00:00,27.88,27.89,27.87,27.88,4752.0,22.554,22.5621,22.5459,22.554,4752.0
2016-08-03 12:30:00,27.91,27.92,27.89,27.9,15114.0,22.5783,22.5863,22.5621,22.5702,15114.0
2016-08-03 13:00:00,27.89,27.9,27.88,27.88,27567.0,22.5621,22.5702,22.554,22.554,27567.0
2016-08-03 13:30:00,27.89,27.9,27.86,27.87,5099.0,22.5621,22.5702,22.5378,22.5459,5099.0
2016-08-03 14:00:00,27.87,27.89,27.85,27.86,9173.0,22.5459,22.5621,22.5297,22.5378,9173.0
2016-08-03 14:30:00,27.87,27.88,27.85,27.88,13091.0,22.5459,22.554,22.5297,22.554,13091.0
2016-08-03 15:00:00,27.86,27.9,27.86,27.89,4403.0,22.5378,22.5702,22.5378,22.5621,4403.0
2016-08-03 15:30:00,27.89,27.93,27.87,27.93,4486.0,22.5621,22.5944,22.5459,22.5944,4486.0
2016-08-04 09:30:00,27.99,28.0,27.95,27.95,5277.0,22.643,22.6511,22.6106,22.6106,5277.0
2016-08-04 10:00:00,27.93,27.95,27.91,27.94,28654.0,22.5944,22.6106,22.5783,22.6025,28654.0
2016-08-04 10:30:00,27.95,27.97,27.94,27.97,15040.0,22.6106,22.6268,22.6025,22.6268,15040.0
2016-08-04 11:00:00,27.97,27.98,27.95,27.96,20645.0,22.6268,22.6349,22.6106,22.6187,20645.0
2016-08-04 11:30:00,27.95,27.99,27.95,27.98,16593.0,22.6106,22.643,22.6106,22.6349,16593.0
2016-08-04 12:00:00,28.0,28.01,27.98,27.99,3792.0,22.6511,22.6592,22.6349,22.643,3792.0
2016-08-04 12:30:00,27.99,27.99,27.96,27.96,3661.0,22.643,22.643,22.6187,22.6187,3661.0
2016-08-04 13:00:00,27.97,27.97,27.94,27.94,16630.0,22.6268,22.6268,22.6025,22.6025,16630.0
2016-08-04 13:30:00,27.95,27.96,27.94,27.96,4591.0,22.6106,22.6187,22.6025,22.6187,4591.0
2016-08-04 14:00:00,27.94,27.97,27.92,27.94,8140.0,22.6025,22.6268,22.5863,22.6025,8140.0
2016-08-04 14:30:00,27.94,27.96,27.93,27.95,4428.0,22.6025,22.6187,22.5944,22.6106,4428.0
2016-08-04 15:00:00,27.95,27.95,27.93,27.95,6211.0,22.6106,22.6106,22.5944,22.6106,6211.0
2016-08-04 15:30:00,27.94,27.97,27.94,27.96,24367.0,22.6025,22.6268,22.6025,22.6187,24367.0
2016-08-05 09:30:00,28.05,28.09,28.02,28.08,13569.0,22.6915,22.7239,22.6672,22.7158,13569.0
2016-08-05 10:00:00,28.07,28.09,28.07,28.08,1967.0,22.7077,22.7239,22.7077,22.7158,1967.0
2016-08-05 10:30:00,28.07,28.1,28.06,28.1,3687.0,22.7077,22.732,22.6996,22.732,3687.0
2016-08-05 11:00:00,28.11,28.12,28.1,28.11,8276.0,22.74,22.7481,22.732,22.74,8276.0
2016-08-05 11:30:00,28.12,28.12,28.11,28.11,4284.0,22.7481,22.7481,22.74,22.74,4284.0
2016-08-05 12:00:00,28.12,28.13,28.11,28.11,1813.0,22.7481,22.7562,22.74,22.74,1813.0
2016-08-05 12:30:00,28.12,28.12,28.1,28.11,35310.0,22.7481,22.7481,22.732,22.74,35310.0
2016-08-05 13:00:00,28.11,28.12,28.1,28.11,4435.0,22.74,22.7481,22.732,22.74,4435.0
2016-08-05 13:30:00,28.11,28.12,28.1,28.11,8430.0,22.74,22.7481,22.732,22.74,8430.0
2016-08-05 14:00:00,28.1,28.11,28.09,28.09,4182.0,22.732,22.74,22.7239,22.7239,4182.0
2016-08-05 14:30:00,28.1,28.11,28.08,28.1,5212.0,22.732,22.74,22.7158,22.732,5212.0
2016-08-05 15:00:00,28.12,28.12,28.1,28.11,1941.0,22.7481,22.7481,22.732,22.74,1941.0
2016-08-05 15:30:00,28.1,28.12,28.09,28.12,10338.0,22.732,22.7481,22.7239,22.7481,10338.0
2016-08-08 09:30:00,28.19,28.19,28.13,28.13,5672.0,22.8048,22.8048,22.7562,22.7562,5672.0
2016-08-08 10:00:00,28.13,28.14,28.1,28.1,5193.0,22.7562,22.7643,22.732,22.732,5193.0
2016-08-08 10:30:00,28.12,28.12,28.11,28.11,4380.0,22.7481,22.7481,22.74,22.74,4380.0
2016-08-08 11:00:00,28.11,28.13,28.1,28.11,7796.0,22.74,22.7562,22.732,22.74,7796.0
2016-08-08 11:30:00,28.11,28.13,28.11,28.11,2532.0,22.74,22.7562,22.74,22.74,2532.0
2016-08-08 12:00:00,28.11,28.11,28.08,28.1,9422.0,22.74,22.74,22.7158,22.732,9422.0
2016-08-08 12:30:00,28.09,28.1,28.08,28.09,13723.0,22.7239,22.732,22.7158,22.7239,13723.0
2016-08-08 13:00:00,28.09,28.1,28.08,28.1,3691.0,22.7239,22.732,22.7158,22.732,3691.0
2016-08-08 13:30:00,28.09,28.1,28.08,28.1,30523.0,22.7239,22.732,22.7158,22.732,30523.0
2016-08-08 14:00:00,28.09,28.1,28.06,28.06,3356.0,22.7239,22.732,22.6996,22.6996,3356.0
2016-08-08 14:30:00,28.07,28.08,28.06,28.07,7277.0,22.7077,22.7158,22.6996,22.7077,7277.0
2016-08-08 15:00:00,28.07,28.08,28.06,28.08,28762.0,22.7077,22.7158,22.6996,22.7158,28762.0
2016-08-08 15:30:00,28.08,28.1,28.07,28.09,11847.0,22.7158,22.732,22.7077,22.7239,11847.0
2016-08-09 09:30:00,28.14,28.14,28.12,28.13,3420.0,22.7643,22.7643,22.7481,22.7562,3420.0
2016-08-09 10:00:00,28.14,28.16,28.11,28.16,2668.0,22.7643,22.7805,22.74,22.7805,2668.0
2016-08-09 10:30:00,28.15,28.15,28.13,28.15,1493.0,22.7724,22.7724,22.7562,22.7724,1493.0
2016-08-09 11:00:00,28.15,28.18,28.14,28.16,4657.0,22.7724,22.7967,22.7643,22.7805,4657.0
2016-08-09 11:30:00,28.16,28.16,28.15,28.15,10823.0,22.7805,22.7805,22.7724,22.7724,10823.0
2016-08-09 12:00:00,28.15,28.16,28.11,28.12,3157.0,22.7724,22.7805,22.74,22.7481,3157.0
2016-08-09 12:30:00,28.1,28.12,28.1,28.1,2242.0,22.732,22.7481,22.732,22.732,2242.0
2016-08-09 13:00:00,28.12,28.12,28.11,28.11,13411.0,22.7481,22.7481,22.74,22.74,13411.0
2016-08-09 13:30:00,28.09,28.09,28.07,28.09,4115.0,22.7239,22.7239,22.7077,22.7239,4115.0
2016-08-09 14:00:00,28.09,28.09,28.07,28.08,5818.0,22.7239,22.7239,22.7077,22.7158,5818.0
2016-08-09 14:30:00,28.06,28.08,28.05,28.06,5367.0,22.6996,22.7158,22.6915,22.6996,5367.0
2016-08-09 15:00:00,28.08,28.08,28.07,28.08,16013.0,22.7158,22.7158,22.7077,22.7158,16013.0
2016-08-09 15:30:00,28.08,28.09,28.08,28.08,22071.0,22.7158,22.7239,22.7158,22.7158,22071.0
2016-08-10 09:30:00,28.08,28.13,28.08,28.11,10991.0,22.7158,22.7562,22.7158,22.74,10991.0
2016-08-10 10:00:00,28.08,28.12,28.07,28.09,6850.0,22.7158,22.7481,22.7077,22.7239,6850.0
2016-08-10 10:30:00,28.12,28.12,28.09,28.1,3811.0,22.7481,22.7481,22.7239,22.732,3811.0
2016-08-10 11:00:00,28.11,28.11,28.03,28.04,6012.0,22.74,22.74,22.6753,22.6834,6012.0
2016-08-10 11:30:00,28.04,28.04,28.03,28.03,3974.0,22.6834,22.6834,22.6753,22.6753,3974.0
2016-08-10 12:00:00,28.04,28.06,28.03,28.06,4990.0,22.6834,22.6996,22.6753,22.6996,4990.0
2016-08-10 12:30:00,28.06,28.06,28.05,28.05,5270.0,22.6996,22.6996,22.6915,22.6915,5270.0
2016-08-10 13:00:00,28.07,28.07,28.04,28.05,19282.0,22.7077,22.7077,22.6834,22.6915,19282.0
2016-08-10 13:30:00,28.05,28.06,28.03,28.05,3289.0,22.6915,22.6996,22.6753,22.6915,3289.0
2016-08-10 14:00:00,28.06,28.06,28.0,28.01,12524.0,22.6996,22.6996,22.6511,22.6592,12524.0
2016-08-10 14:30:00,28.01,28.02,28.0,28.02,23989.0,22.6592,22.6672,22.6511,22.6672,23989.0
2016-08-10 15:00:00,28.02,28.05,28.0,28.05,4979.0,22.6672,22.6915,22.6511,22.6915,4979.0
2016-08-10 15:30:00,28.05,28.05,28.02,28.03,4741.0,22.6915,22.6915,22.6672,22.6753,4741.0
2016-08-11 09:30:00,28.16,28.16,28.13,28.14,8716.0,22.7805,22.7805,22.7562,22.7643,8716.0
2016-08-11 10:00:00,28.12,28.13,28.11,28.13,4565.0,22.7481,22.7562,22.74,22.7562,4565.0
2016-08-11 10:30:00,28.15,28.19,28.13,28.18,6521.0,22.7724,22.8048,22.7562,22.7967,6521.0
2016-08-11 11:00:00,28.18,28.19,28.16,28.19,13438.0,22.7967,22.8048,22.7805,22.8048,13438.0
2016-08-11 11:30:00,28.2,28.2,28.19,28.2,920.0,22.8129,22.8129,22.8048,22.8129,920.0
2016-08-11 12:00:00,28.2,28.2,28.19,28.19,2979.0,22.8129,22.8129,22.8048,22.8048,2979.0
2016-08-11 12:30:00,28.19,28.19,28.18,28.18,1239.0,22.8048,22.8048,22.7967,22.7967,1239.0
2016-08-11 13:00:00,28.19,28.21,28.19,28.2,5422.0,22.8048,22.8209,22.8048,22.8129,5422.0
2016-08-11 13:30:00,28.2,28.21,28.19,28.2,925.0,22.8129,22.8209,22.8048,22.8129,925.0
2016-08-11 14:00:00,28.2,28.22,28.19,28.21,4873.0,22.8129,22.829,22.8048,22.8209,4873.0
2016-08-11 14:30:00,28.2,28.22,28.19,28.19,7862.0,22.8129,22.829,22.8048,22.8048,7862.0
2016-08-11 15:00:00,28.19,28.2,28.18,28.2,4098.0,22.8048,22.8129,22.7967,22.8129,4098.0
2016-08-11 15:30:00,28.18,28.22,28.18,28.18,8065.0,22.7967,22.829,22.7967,22.7967,8065.0
2016-08-12 09:30:00,28.18,28.18,28.12,28.14,5275.0,22.7967,22.7967,22.7481,22.7643,5275.0
2016-08-12 10:00:00,28.16,28.19,28.15,28.17,3511.0,22.7805,22.8048,22.7724,22.7886,3511.0
2016-08-12 10:30:00,28.18,28.19,28.16,28.19,13458.0,22.7967,22.8048,22.7805,22.8048,13458.0
2016-08-12 11:00:00,28.18,28.19,28.18,28.19,5855.0,22.7967,22.8048,22.7967,22.8048,5855.0
2016-08-12 11:30:00,28.19,28.19,28.16,28.16,15186.0,22.8048,22.8048,22.7805,22.7805,15186.0
2016-08-12 12:00:00,28.17,28.17,28.14,28.15,3403.0,22.7886,22.7886,22.7643,22.7724,3403.0
2016-08-12 12:30:00,28.15,28.15,28.13,28.13,12304.0,22.7724,22.7724,22.7562,22.7562,12304.0
2016-08-12 13:00:00,28.13,28.13,28.1,28.11,14903.0,22.7562,22.7562,22.732,22.74,14903.0
2016-08-12 13:30:00,28.13,28.13,28.11,28.12,6824.0,22.7562,22.7562,22.74,22.7481,6824.0
2016-08-12 14:00:00,28.12,28.14,28.12,28.12,14286.0,22.7481,22.7643,22.7481,22.7481,14286.0
2016-08-12 14:30:00,28.13,28.14,28.12,28.14,7994.0,22.7562,22.7643,22.7481,22.7643,7994.0
2016-08-12 15:00:00,28.14,28.15,28.12,28.14,9895.0,22.7643,22.7724,22.7481,22.7643,9895.0
2016-08-12 15:30:00,28.14,28.17,28.13,28.16,10577.0,22.7643,22.7886,22.7562,22.7805,10577.0
2016-08-15 09:30:00,28.26,28.26,28.22,28.24,7943.0,22.8614,22.8614,22.829,22.8452,7943.0
2016-08-15 10:00:00,28.25,28.27,28.25,28.27,5120.0,22.8533,22.8695,22.8533,22.8695,5120.0
2016-08-15 10:30:00,28.28,28.29,28.27,28.28,8171.0,22.8776,22.8857,22.8695,22.8776,8171.0
2016-08-15 11:00:00,28.28,28.29,28.27,28.28,6044.0,22.8776,22.8857,22.8695,22.8776,6044.0
2016-08-15 11:30:00,28.28,28.28,28.26,28.26,21978.0,22.8776,22.8776,22.8614,22.8614,21978.0
2016-08-15 12:00:00,28.27,28.28,28.26,28.28,9695.0,22.8695,22.8776,22.8614,22.8776,9695.0
2016-08-15 12:30:00,28.28,28.28,28.26,28.27,5496.0,22.8776,22.8776,22.8614,22.8695,5496.0
2016-08-15 13:00:00,28.27,28.27,28.26,28.26,11682.0,22.8695,22.8695,22.8614,22.8614,11682.0
2016-08-15 13:30:00,28.27,28.27,28.26,28.27,10083.0,22.8695,22.8695,22.8614,22.8695,10083.0
2016-08-15 14:00:00,28.27,28.27,28.24,28.26,7786.0,22.8695,22.8695,22.8452,22.8614,7786.0
2016-08-15 14:30:00,28.26,28.27,28.25,28.27,18396.0,22.8614,22.8695,22.8533,22.8695,18396.0
2016-08-15 15:00:00,28.27,28.27,28.24,28.25,11704.0,22.8695,22.8695,22.8452,22.8533,11704.0
2016-08-15 15:30:00,28.26,28.26,28.22,28.22,25873.0,22.8614,22.8614,22.829,22.829,25873.0
2016-08-16 09:30:00,28.2,28.2,28.12,28.15,15148.0,22.8129,22.8129,22.7481,22.7724,15148.0
2016-08-16 10:00:00,28.16,28.18,28.15,28.16,8138.0,22.7805,22.7967,22.7724,22.7805,8138.0
2016-08-16 10:30:00,28.15,28.16,28.13,28.14,11963.0,22.7724,22.7805,22.7562,22.7643,11963.0
2016-08-16 11:00:00,28.14,28.18,28.13,28.17,8385.0,22.7643,22.7967,22.7562,22.7886,8385.0
2016-08-16 11:30:00,28.16,28.17,28.13,28.15,11033.0,22.7805,22.7886,22.7562,22.7724,11033.0
2016-08-16 12:00:00,28.15,28.15,28.14,28.14,2435.0,22.7724,22.7724,22.7643,22.7643,2435.0
2016-08-16 12:30:00,28.14,28.16,28.13,28.16,6181.0,22.7643,22.7805,22.7562,22.7805,6181.0
2016-08-16 13:00:00,28.16,28.16,28.11,28.12,5247.0,22.7805,22.7805,22.74,22.7481,5247.0
2016-08-16 13:30:00,28.12,28.13,28.11,28.13,19483.0,22.7481,22.7562,22.74,22.7562,19483.0
2016-08-16 14:00:00,28.13,28.13,28.1,28.13,24846.0,22.7562,22.7562,22.732,22.7562,24846.0
2016-08-16 14:30:00,28.12,28.14,28.11,28.14,18456.0,22.7481,22.7643,22.74,22.7643,18456.0
2016-08-16 15:00:00,28.14,28.14,28.12,28.12,15491.0,22.7643,22.7643,22.7481,22.7481,15491.0
2016-08-16 15:30:00,28.12,28.13,28.09,28.09,21175.0,22.7481,22.7562,22.7239,22.7239,21175.0
2016-08-17 09:30:00,28.14,28.14,28.01,28.02,7421.0,22.7643,22.7643,22.6592,22.6672,7421.0
2016-08-17 10:00:00,28.01,28.03,28.01,28.03,9491.0,22.6592,22.6753,22.6592,22.6753,9491.0
2016-08-17 10:30:00,28.03,28.04,28.02,28.02,4134.0,22.6753,22.6834,22.6672,22.6672,4134.0
2016-08-17 11:00:00,28.02,28.03,28.0,28.0,12628.0,22.6672,22.6753,22.6511,22.6511,12628.0
2016-08-17 11:30:00,28.0,28.0,27.98,27.99,20632.0,22.6511,22.6511,22.6349,22.643,20632.0
2016-08-17 12:00:00,27.99,28.03,27.98,28.02,7855.0,22.643,22.6753,22.6349,22.6672,7855.0
2016-08-17 12:30:00,28.01,28.08,28.01,28.08,10235.0,22.6592,22.7158,22.6592,22.7158,10235.0
2016-08-17 13:00:00,28.08,28.08,28.05,28.07,4897.0,22.7158,22.7158,22.6915,22.7077,4897.0
2016-08-17 13:30:00,28.06,28.11,28.06,28.07,8759.0,22.6996,22.74,22.6996,22.7077,8759.0
2016-08-17 14:00:00,28.06,28.13,28.03,28.12,5930.0,22.6996,22.7562,22.6753,22.7481,5930.0
2016-08-17 14:30:00,28.1,28.13,28.1,28.12,4689.0,22.732,22.7562,22.732,22.7481,4689.0
2016-08-17 15:00:00,28.11,28.13,28.1,28.13,3125.0,22.74,22.7562,22.732,22.7562,3125.0
2016-08-17 15:30:00,28.14,28.16,28.13,28.14,13340.0,22.7643,22.7805,22.7562,22.7643,13340.0
2016-08-18 09:30:00,28.17,28.17,28.14,28.15,5594.0,22.7886,22.7886,22.7643,22.7724,5594.0
2016-08-18 10:00:00,28.15,28.17,28.15,28.17,3190.0,22.7724,22.7886,22.7724,22.7886,3190.0
2016-08-18 10:30:00,28.18,28.2,28.17,28.19,2932.0,22.7967,22.8129,22.7886,22.8048,2932.0
2016-08-18 11:00:00,28.2,28.2,28.18,28.2,8052.0,22.8129,22.8129,22.7967,22.8129,8052.0
2016-08-18 11:30:00,28.21,28.21,28.18,28.18,2584.0,22.8209,22.8209,22.7967,22.7967,2584.0
2016-08-18 12:00:00,28.15,28.15,28.14,28.14,1785.0,22.7724,22.7724,22.7643,22.7643,1785.0
2016-08-18 12:30:00,28.14,28.17,28.13,28.16,5065.0,22.7643,22.7886,22.7562,22.7805,5065.0
2016-08-18 13:00:00,28.16,28.17,28.16,28.17,4282.0,22.7805,22.7886,22.7805,22.7886,4282.0
2016-08-18 13:30:00,28.17,28.19,28.16,28.18,11007.0,22.7886,22.8048,22.7805,22.7967,11007.0
2016-08-18 14:00:00,28.18,28.19,28.17,28.18,4471.0,22.7967,22.8048,22.7886,22.7967,4471.0
2016-08-18 14:30:00,28.17,28.19,28.16,28.19,11569.0,22.7886,22.8048,22.7805,22.8048,11569.0
2016-08-18 15:00:00,28.17,28.21,28.17,28.2,11269.0,22.7886,22.8209,22.7886,22.8129,11269.0
2016-08-18 15:30:00,28.2,28.22,28.19,28.21,14841.0,22.8129,22.829,22.8048,22.8209,14841.0
2016-08-19 09:30:00,28.21,28.21,28.1,28.1,6970.0,22.8209,22.8209,22.732,22.732,6970.0
2016-08-19 10:00:00,28.11,28.14,28.11,28.14,2508.0,22.74,22.7643,22.74,22.7643,2508.0
2016-08-19 10:30:00,28.16,28.17,28.15,28.16,7056.0,22.7805,22.7886,22.7724,22.7805,7056.0
2016-08-19 11:00:00,28.16,28.17,28.15,28.15,3116.0,22.7805,22.7886,22.7724,22.7724,3116.0
2016-08-19 11:30:00,28.16,28.17,28.15,28.17,34097.0,22.7805,22.7886,22.7724,22.7886,34097.0
2016-08-19 12:00:00,28.18,28.18,28.16,28.17,4559.0,22.7967,22.7967,22.7805,22.7886,4559.0
2016-08-19 12:30:00,28.18,28.18,28.12,28.13,9393.0,22.7967,22.7967,22.7481,22.7562,9393.0
2016-08-19 13:00:00,28.12,28.15,28.12,28.14,6191.0,22.7481,22.7724,22.7481,22.7643,6191.0
2016-08-19 13:30:00,28.14,28.17,28.12,28.16,8330.0,22.7643,22.7886,22.7481,22.7805,8330.0
2016-08-19 14:00:00,28.16,28.17,28.15,28.17,5587.0,22.7805,22.7886,22.7724,22.7886,5587.0
2016-08-19 14:30:00,28.17,28.18,28.17,28.18,2953.0,22.7886,22.7967,22.7886,22.7967,2953.0
2016-08-19 15:00:00,28.19,28.19,28.17,28.19,1989.0,22.8048,22.8048,22.7886,22.8048,1989.0
2016-08-19 15:30:00,28.19,28.2,28.17,28.19,29292.0,22.8048,22.8129,22.7886,22.8048,29292.0
2016-08-22 09:30:00,28.19,28.19,28.09,28.11,13849.0,22.8048,22.8048,22.7239,22.74,13849.0
2016-08-22 10:00:00,28.11,28.19,28.11,28.19,2151.0,22.74,22.8048,22.74,22.8048,2151.0
2016-08-22 10:30:00,28.18,28.19,28.18,28.19,1150.0,22.7967,22.8048,22.7967,22.8048,1150.0
2016-08-22 11:00:00,28.19,28.19,28.1,28.11,7831.0,22.8048,22.8048,22.732,22.74,7831.0
2016-08-22 11:30:00,28.1,28.13,28.1,28.13,6680.0,22.732,22.7562,22.732,22.7562,6680.0
2016-08-22 12:00:00,28.12,28.19,28.1,28.19,8649.0,22.7481,22.8048,22.732,22.8048,8649.0
2016-08-22 12:30:00,28.17,28.19,28.15,28.16,5030.0,22.7886,22.8048,22.7724,22.7805,5030.0
2016-08-22 13:00:00,28.16,28.17,28.1,28.12,1390.0,22.7805,22.7886,22.732,22.7481,1390.0
2016-08-22 13:30:00,28.1,28.17,28.1,28.17,5942.0,22.732,22.7886,22.732,22.7886,5942.0
2016-08-22 14:00:00,28.17,28.18,28.15,28.15,8999.0,22.7886,22.7967,22.7724,22.7724,8999.0
2016-08-22 14:30:00,28.14,28.17,28.14,28.16,6255.0,22.7643,22.7886,22.7643,22.7805,6255.0
2016-08-22 15:00:00,28.16,28.18,28.15,28.18,16678.0,22.7805,22.7967,22.7724,22.7967,16678.0
2016-08-22 15:30:00,28.17,28.18,28.16,28.17,8679.0,22.7886,22.7967,22.7805,22.7886,8679.0
2016-08-23 09:30:00,28.29,28.32,28.29,28.29,14669.0,22.8857,22.9099,22.8857,22.8857,14669.0
2016-08-23 10:00:00,28.31,28.32,28.29,28.3,8698.0,22.9018,22.9099,22.8857,22.8938,8698.0
2016-08-23 10:30:00,28.3,28.3,28.28,28.29,2638.0,22.8938,22.8938,22.8776,22.8857,2638.0
2016-08-23 11:00:00,28.28,28.28,28.25,28.26,11938.0,22.8776,22.8776,22.8533,22.8614,11938.0
2016-08-23 11:30:00,28.26,28.27,28.25,28.25,7235.0,22.8614,22.8695,22.8533,22.8533,7235.0
2016-08-23 12:00:00,28.26,28.26,28.24,28.25,2905.0,22.8614,22.8614,22.8452,22.8533,2905.0
2016-08-23 12:30:00,28.25,28.26,28.23,28.24,7987.0,22.8533,22.8614,22.8371,22.8452,7987.0
2016-08-23 13:00:00,28.24,28.25,28.24,28.24,2092.0,22.8452,22.8533,22.8452,22.8452,2092.0
2016-08-23 13:30:00,28.25,28.26,28.24,28.25,22447.0,22.8533,22.8614,22.8452,22.8533,22447.0
2016-08-23 14:00:00,28.24,28.24,28.23,28.23,12398.0,22.8452,22.8452,22.8371,22.8371,12398.0
2016-08-23 14:30:00,28.25,28.25,28.22,28.24,5535.0,22.8533,22.8533,22.829,22.8452,5535.0
2016-08-23 15:00:00,28.24,28.24,28.22,28.23,14846.0,22.8452,22.8452,22.829,22.8371,14846.0
2016-08-23 15:30:00,28.23,28.23,28.2,28.2,8105.0,22.8371,22.8371,22.8129,22.8129,8105.0
2016-08-24 09:30:00,28.22,28.22,28.18,28.19,3431.0,22.829,22.829,22.7967,22.8048,3431.0
2016-08-24 10:00:00,28.19,28.19,28.16,28.17,6801.0,22.8048,22.8048,22.7805,22.7886,6801.0
2016-08-24 10:30:00,28.19,28.19,28.15,28.17,1574.0,22.8048,22.8048,22.7724,22.7886,1574.0
2016-08-24 11:00:00,28.16,28.16,28.15,28.15,500.0,22.7805,22.7805,22.7724,22.7724,500.0
2016-08-24 11:30:00,28.17,28.18,28.15,28.16,7705.0,22.7886,22.7967,22.7724,22.7805,7705.0
2016-08-24 12:00:00,28.17,28.2,28.16,28.2,10957.0,22.7886,22.8129,22.7805,22.8129,10957.0
2016-08-24 12:30:00,28.19,28.21,28.19,28.21,6743.0,22.8048,22.8209,22.8048,22.8209,6743.0
2016-08-24 13:00:00,28.2,28.21,28.19,28.2,9299.0,22.8129,22.8209,22.8048,22.8129,9299.0
2016-08-24 13:30:00,28.19,28.2,28.18,28.19,4157.0,22.8048,22.8129,22.7967,22.8048,4157.0
2016-08-24 14:00:00,28.18,28.18,28.14,28.15,6330.0,22.7967,22.7967,22.7643,22.7724,6330.0
2016-08-24 14:30:00,28.15,28.16,28.14,28.16,4073.0,22.7724,22.7805,22.7643,22.7805,4073.0
2016-08-24 15:00:00,28.16,28.16,28.11,28.12,18026.0,22.7805,22.7805,22.74,22.7481,18026.0
2016-08-24 15:30:00,28.12,28.13,28.07,28.11,20862.0,22.7481,22.7562,22.7077,22.74,20862.0
2016-08-25 09:30:00,28.11,28.12,28.08,28.11,10699.0,22.74,22.7481,22.7158,22.74,10699.0
2016-08-25 10:00:00,28.12,28.15,28.11,28.13,7148.0,22.7481,22.7724,22.74,22.7562,7148.0
2016-08-25 10:30:00,28.14,28.14,28.12,28.13,2955.0,22.7643,22.7643,22.7481,22.7562,2955.0
2016-08-25 11:00:00,28.15,28.18,28.15,28.15,2161.0,22.7724,22.7967,22.7724,22.7724,2161.0
2016-08-25 11:30:00,28.16,28.16,28.13,28.13,5390.0,22.7805,22.7805,22.7562,22.7562,5390.0
2016-08-25 12:00:00,28.14,28.14,28.12,28.12,4150.0,22.7643,22.7643,22.7481,22.7481,4150.0
2016-08-25 12:30:00,28.13,28.15,28.13,28.14,1966.0,22.7562,22.7724,22.7562,22.7643,1966.0
2016-08-25 13:00:00,28.14,28.15,28.13,28.14,4473.0,22.7643,22.7724,22.7562,22.7643,4473.0
2016-08-25 13:30:00,28.14,28.14,28.09,28.09,2793.0,22.7643,22.7643,22.7239,22.7239,2793.0
2016-08-25 14:00:00,28.11,28.11,28.07,28.09,11568.0,22.74,22.74,22.7077,22.7239,11568.0
2016-08-25 14:30:00,28.1,28.1,28.08,28.08,36795.0,22.732,22.732,22.7158,22.7158,36795.0
2016-08-25 15:00:00,28.08,28.1,28.06,28.1,14052.0,22.7158,22.732,22.6996,22.732,14052.0
2016-08-25 15:30:00,28.11,28.11,28.07,28.09,6978.0,22.74,22.74,22.7077,22.7239,6978.0
2016-08-26 09:30:00,28.17,28.2,28.17,28.2,13444.0,22.7886,22.8129,22.7886,22.8129,13444.0
2016-08-26 10:00:00,28.15,28.28,28.11,28.26,12321.0,22.7724,22.8776,22.74,22.8614,12321.0
2016-08-26 10:30:00,28.26,28.26,28.22,28.25,8114.0,22.8614,22.8614,22.829,22.8533,8114.0
2016-08-26 11:00:00,28.24,28.25,28.22,28.25,15069.0,22.8452,22.8533,22.829,22.8533,15069.0
2016-08-26 11:30:00,28.24,28.24,28.09,28.11,7255.0,22.8452,22.8452,22.7239,22.74,7255.0
2016-08-26 12:00:00,28.08,28.08,28.0,28.03,18118.0,22.7158,22.7158,22.6511,22.6753,18118.0
2016-08-26 12:30:00,28.01,28.07,28.01,28.06,6860.0,22.6592,22.7077,22.6592,22.6996,6860.0
2016-08-26 13:00:00,28.06,28.06,28.01,28.01,11037.0,22.6996,22.6996,22.6592,22.6592,11037.0
2016-08-26 13:30:00,28.04,28.04,27.99,27.99,5048.0,22.6834,22.6834,22.643,22.643,5048.0
2016-08-26 14:00:00,27.99,28.02,27.94,27.94,11636.0,22.643,22.6672,22.6025,22.6025,11636.0
2016-08-26 14:30:00,27.96,27.99,27.94,27.99,5689.0,22.6187,22.643,22.6025,22.643,5689.0
2016-08-26 15:00:00,27.99,28.05,27.99,28.05,14782.0,22.643,22.6915,22.643,22.6915,14782.0
2016-08-26 15:30:00,28.08,28.09,28.02,28.05,14818.0,22.7158,22.7239,22.6672,22.6915,14818.0
2016-08-29 09:30:00,28.12,28.17,28.1,28.17,8107.0,22.7481,22.7886,22.732,22.7886,8107.0
2016-08-29 10:00:00,28.18,28.19,28.16,28.17,9129.0,22.7967,22.8048,22.7805,22.7886,9129.0
2016-08-29 10:30:00,28.18,28.19,28.16,28.17,12185.0,22.7967,22.8048,22.7805,22.7886,12185.0
2016-08-29 11:00:00,28.18,28.21,28.18,28.2,14830.0,22.7967,22.8209,22.7967,22.8129,14830.0
2016-08-29 11:30:00,28.21,28.23,28.19,28.22,10210.0,22.8209,22.8371,22.8048,22.829,10210.0
2016-08-29 12:00:00,28.21,28.22,28.2,28.2,900.0,22.8209,22.829,22.8129,22.8129,900.0
2016-08-29 12:30:00,28.2,28.23,28.2,28.23,2808.0,22.8129,22.8371,22.8129,22.8371,2808.0
2016-08-29 13:00:00,28.23,28.23,28.22,28.23,8681.0,22.8371,22.8371,22.829,22.8371,8681.0
2016-08-29 13:30:00,28.24,28.24,28.22,28.24,5273.0,22.8452,22.8452,22.829,22.8452,5273.0
2016-08-29 14:00:00,28.24,28.24,28.22,28.22,3984.0,22.8452,22.8452,22.829,22.829,3984.0
2016-08-29 14:30:00,28.21,28.22,28.2,28.21,4720.0,22.8209,22.829,22.8129,22.8209,4720.0
2016-08-29 15:00:00,28.22,28.23,28.21,28.21,5251.0,22.829,22.8371,22.8209,22.8209,5251.0
2016-08-29 15:30:00,28.2,28.22,28.2,28.2,8434.0,22.8129,22.829,22.8129,22.8129,8434.0
2016-08-30 09:30:00,28.26,28.26,28.2,28.21,19639.0,22.8614,22.8614,22.8129,22.8209,19639.0
2016-08-30 10:00:00,28.21,28.22,28.14,28.16,7136.0,22.8209,22.829,22.7643,22.7805,7136.0
2016-08-30 10:30:00,28.16,28.16,28.14,28.16,14429.0,22.7805,22.7805,22.7643,22.7805,14429.0
2016-08-30 11:00:00,28.15,28.17,28.14,28.14,25224.0,22.7724,22.7886,22.7643,22.7643,25224.0
2016-08-30 11:30:00,28.15,28.17,28.13,28.17,8705.0,22.7724,22.7886,22.7562,22.7886,8705.0
2016-08-30 12:00:00,28.15,28.18,28.15,28.18,4623.0,22.7724,22.7967,22.7724,22.7967,4623.0
2016-08-30 12:30:00,28.18,28.19,28.16,28.17,7816.0,22.7967,22.8048,22.7805,22.7886,7816.0
2016-08-30 13:00:00,28.16,28.17,28.15,28.17,10746.0,22.7805,22.7886,22.7724,22.7886,10746.0
2016-08-30 13:30:00,28.17,28.17,28.13,28.14,5283.0,22.7886,22.7886,22.7562,22.7643,5283.0
2016-08-30 14:00:00,28.14,28.15,28.1,28.11,9054.0,22.7643,22.7724,22.732,22.74,9054.0
2016-08-30 14:30:00,28.11,28.13,28.09,28.13,79803.0,22.74,22.7562,22.7239,22.7562,79803.0
2016-08-30 15:00:00,28.13,28.14,28.11,28.14,87675.0,22.7562,22.7643,22.74,22.7643,87675.0
2016-08-30 15:30:00,28.12,28.16,28.12,28.15,52973.0,22.7481,22.7805,22.7481,22.7724,52973.0
2016-08-31 09:30:00,28.15,28.15,28.09,28.13,5245.0,22.7724,22.7724,22.7239,22.7562,5245.0
2016-08-31 10:00:00,28.11,28.13,28.1,28.12,4217.0,22.74,22.7562,22.732,22.7481,4217.0
2016-08-31 10:30:00,28.1,28.1,28.04,28.05,46066.0,22.732,22.732,22.6834,22.6915,46066.0
2016-08-31 11:00:00,28.05,28.06,28.04,28.05,22007.0,22.6915,22.6996,22.6834,22.6915,22007.0
2016-08-31 11:30:00,28.06,28.06,28.04,28.04,729.0,22.6996,22.6996,22.6834,22.6834,729.0
2016-08-31 12:00:00,28.04,28.04,27.98,27.99,67307.0,22.6834,22.6834,22.6349,22.643,67307.0
2016-08-31 12:30:00,27.98,28.01,27.98,28.0,1875.0,22.6349,22.6592,22.6349,22.6511,1875.0
2016-08-31 13:00:00,27.99,28.01,27.98,28.01,2952.0,22.643,22.6592,22.6349,22.6592,2952.0
2016-08-31 13:30:00,28.01,28.03,28.01,28.02,3215.0,22.6592,22.6753,22.6592,22.6672,3215.0
2016-08-31 14:00:00,28.03,28.06,28.02,28.05,4900.0,22.6753,22.6996,22.6672,22.6915,4900.0
2016-08-31 14:30:00,28.03,28.03,28.01,28.03,3175.0,22.6753,22.6753,22.6592,22.6753,3175.0
2016-08-31 15:00:00,28.04,28.07,28.04,28.07,2866.0,22.6834,22.7077,22.6834,22.7077,2866.0
2016-08-31 15:30:00,28.08,28.1,28.06,28.1,48441.0,22.7158,22.732,22.6996,22.732,48441.0
2016-09-01 09:30:00,28.04,28.12,28.04,28.07,10081.0,22.6834,22.7481,22.6834,22.7077,10081.0
2016-09-01 10:00:00,28.04,28.07,28.0,28.0,15741.0,22.6834,22.7077,22.6511,22.6511,15741.0
2016-09-01 10:30:00,27.94,27.96,27.93,27.96,4789.0,22.6025,22.6187,22.5944,22.6187,4789.0
2016-09-01 11:00:00,27.94,27.98,27.92,27.98,4805.0,22.6025,22.6349,22.5863,22.6349,4805.0
2016-09-01 11:30:00,27.98,27.98,27.95,27.96,10292.0,22.6349,22.6349,22.6106,22.6187,10292.0
2016-09-01 12:00:00,27.96,28.05,27.96,28.04,14159.0,22.6187,22.6915,22.6187,22.6834,14159.0
2016-09-01 12:30:00,28.05,28.08,28.04,28.04,24506.0,22.6915,22.7158,22.6834,22.6834,24506.0
2016-09-01 13:00:00,28.04,28.06,28.03,28.06,4346.0,22.6834,22.6996,22.6753,22.6996,4346.0
2016-09-01 13:30:00,28.05,28.07,28.04,28.05,13796.0,22.6915,22.7077,22.6834,22.6915,13796.0
2016-09-01 14:00:00,28.04,28.04,28.01,28.04,9762.0,22.6834,22.6834,22.6592,22.6834,9762.0
2016-09-01 14:30:00,28.05,28.06,28.04,28.05,6037.0,22.6915,22.6996,22.6834,22.6915,6037.0
2016-09-01 15:00:00,28.05,28.05,28.0,28.04,7120.0,22.6915,22.6915,22.6511,22.6834,7120.0
2016-09-01 15:30:00,28.05,28.08,28.04,28.08,2449.0,22.6915,22.7158,22.6834,22.7158,2449.0
2016-09-02 09:30:00,28.22,28.23,28.18,28.23,3954.0,22.829,22.8371,22.7967,22.8371,3954.0
2016-09-02 10:00:00,28.24,28.26,28.2,28.21,14956.0,22.8452,22.8614,22.8129,22.8209,14956.0
2016-09-02 10:30:00,28.22,28.24,28.2,28.23,7229.0,22.829,22.8452,22.8129,22.8371,7229.0
2016-09-02 11:00:00,28.22,28.22,28.2,28.2,2188.0,22.829,22.829,22.8129,22.8129,2188.0
2016-09-02 11:30:00,28.2,28.21,28.19,28.21,5296.0,22.8129,22.8209,22.8048,22.8209,5296.0
2016-09-02 12:00:00,28.21,28.22,28.15,28.16,18694.0,22.8209,22.829,22.7724,22.7805,18694.0
2016-09-02 12:30:00,28.15,28.19,28.15,28.17,24121.0,22.7724,22.8048,22.7724,22.7886,24121.0
2016-09-02 13:00:00,28.18,28.18,28.16,28.18,21029.0,22.7967,22.7967,22.7805,22.7967,21029.0
2016-09-02 13:30:00,28.17,28.18,28.12,28.14,6866.0,22.7886,22.7967,22.7481,22.7643,6866.0
2016-09-02 14:00:00,28.14,28.19,28.13,28.18,9124.0,22.7643,22.8048,22.7562,22.7967,9124.0
2016-09-02 14:30:00,28.18,28.2,28.17,28.19,4129.0,22.7967,22.8129,22.7886,22.8048,4129.0
2016-09-02 15:00:00,28.2,28.22,28.19,28.21,36492.0,22.8129,22.829,22.8048,22.8209,36492.0
2016-09-02 15:30:00,28.21,28.22,28.2,28.2,5353.0,22.8209,22.829,22.8129,22.8129,5353.0
2016-09-06 09:30:00,28.26,28.26,28.18,28.18,22468.0,22.8614,22.8614,22.7967,22.7967,22468.0
2016-09-06 10:00:00,28.19,28.19,28.08,28.08,6410.0,22.8048,22.8048,22.7158,22.7158,6410.0
2016-09-06 10:30:00,28.11,28.12,28.1,28.1,5433.0,22.74,22.7481,22.732,22.732,5433.0
2016-09-06 11:00:00,28.11,28.14,28.1,28.13,14220.0,22.74,22.7643,22.732,22.7562,14220.0
2016-09-06 11:30:00,28.14,28.18,28.13,28.17,5885.0,22.7643,22.7967,22.7562,22.7886,5885.0
2016-09-06 12:00:00,28.18,28.18,28.17,28.18,19543.0,22.7967,22.7967,22.7886,22.7967,19543.0
2016-09-06 12:30:00,28.18,28.19,28.17,28.17,6148.0,22.7967,22.8048,22.7886,22.7886,6148.0
2016-09-06 13:00:00,28.16,28.17,28.16,28.17,1299.0,22.7805,22.7886,22.7805,22.7886,1299.0
2016-09-06 13:30:00,28.17,28.18,28.16,28.18,7515.0,22.7886,22.7967,22.7805,22.7967,7515.0
2016-09-06 14:00:00,28.18,28.18,28.16,28.18,8218.0,22.7967,22.7967,22.7805,22.7967,8218.0
2016-09-06 14:30:00,28.18,28.18,28.17,28.18,13421.0,22.7967,22.7967,22.7886,22.7967,13421.0
2016-09-06 15:00:00,28.18,28.18,28.17,28.17,6401.0,22.7967,22.7967,22.7886,22.7886,6401.0
2016-09-06 15:30:00,28.17,28.2,28.17,28.2,9134.0,22.7886,22.8129,22.7886,22.8129,9134.0
2016-09-07 09:30:00,28.19,28.19,28.16,28.16,1755.0,22.8048,22.8048,22.7805,22.7805,1755.0
2016-09-07 10:00:00,28.15,28.19,28.15,28.19,3418.0,22.7724,22.8048,22.7724,22.8048,3418.0
2016-09-07 10:30:00,28.18,28.19,28.14,28.16,7870.0,22.7967,22.8048,22.7643,22.7805,7870.0
2016-09-07 11:00:00,28.15,28.16,28.11,28.12,4157.0,22.7724,22.7805,22.74,22.7481,4157.0
2016-09-07 11:30:00,28.12,28.12,28.11,28.12,750.0,22.7481,22.7481,22.74,22.7481,750.0
2016-09-07 12:00:00,28.12,28.14,28.08,28.09,2426.0,22.7481,22.7643,22.7158,22.7239,2426.0
2016-09-07 12:30:00,28.11,28.13,28.1,28.12,16350.0,22.74,22.7562,22.732,22.7481,16350.0
2016-09-07 13:00:00,28.11,28.14,28.11,28.14,2556.0,22.74,22.7643,22.74,22.7643,2556.0
2016-09-07 13:30:00,28.13,28.14,28.13,28.13,3226.0,22.7562,22.7643,22.7562,22.7562,3226.0
2016-09-07 14:00:00,28.13,28.16,28.12,28.15,4999.0,22.7562,22.7805,22.7481,22.7724,4999.0
2016-09-07 14:30:00,28.16,28.16,28.14,28.15,9928.0,22.7805,22.7805,22.7643,22.7724,9928.0
2016-09-07 15:00:00,28.16,28.17,28.15,28.16,1775.0,22.7805,22.7886,22.7724,22.7805,1775.0
2016-09-07 15:30:00,28.15,28.16,28.13,28.14,9207.0,22.7724,22.7805,22.7562,22.7643,9207.0
2016-09-08 09:30:00,28.12,28.12,28.07,28.08,4257.0,22.7481,22.7481,22.7077,22.7158,4257.0
2016-09-08 10:00:00,28.1,28.1,28.07,28.07,1925.0,22.732,22.732,22.7077,22.7077,1925.0
2016-09-08 10:30:00,28.08,28.14,28.08,28.11,4430.0,22.7158,22.7643,22.7158,22.74,4430.0
2016-09-08 11:00:00,28.11,28.14,28.11,28.12,3598.0,22.74,22.7643,22.74,22.7481,3598.0
2016-09-08 11:30:00,28.12,28.12,28.09,28.1,33159.0,22.7481,22.7481,22.7239,22.732,33159.0
2016-09-08 12:00:00,28.09,28.12,28.09,28.1,13383.0,22.7239,22.7481,22.7239,22.732,13383.0
2016-09-08 12:30:00,28.08,28.1,28.08,28.08,8242.0,22.7158,22.732,22.7158,22.7158,8242.0
2016-09-08 13:00:00,28.09,28.09,28.07,28.08,2002.0,22.7239,22.7239,22.7077,22.7158,2002.0
2016-09-08 13:30:00,28.08,28.08,28.05,28.07,7250.0,22.7158,22.7158,22.6915,22.7077,7250.0
2016-09-08 14:00:00,28.07,28.1,28.05,28.07,5379.0,22.7077,22.732,22.6915,22.7077,5379.0
2016-09-08 14:30:00,28.08,28.1,28.07,28.09,6021.0,22.7158,22.732,22.7077,22.7239,6021.0
2016-09-08 15:00:00,28.1,28.1,28.08,28.09,6096.0,22.732,22.732,22.7158,22.7239,6096.0
2016-09-08 15:30:00,28.09,28.1,28.08,28.09,8780.0,22.7239,22.732,22.7158,22.7239,8780.0
2016-09-09 09:30:00,27.96,27.96,27.78,27.8,18172.0,22.6187,22.6187,22.4731,22.4893,18172.0
2016-09-09 10:00:00,27.79,27.84,27.78,27.82,14816.0,22.4812,22.5216,22.4731,22.5054,14816.0
2016-09-09 10:30:00,27.79,27.8,27.73,27.77,12041.0,22.4812,22.4893,22.4326,22.465,12041.0
2016-09-09 11:00:00,27.78,27.78,27.74,27.75,13875.0,22.4731,22.4731,22.4407,22.4488,13875.0
2016-09-09 11:30:00,27.78,27.79,27.72,27.72,11213.0,22.4731,22.4812,22.4246,22.4246,11213.0
2016-09-09 12:00:00,27.73,27.74,27.69,27.7,18314.0,22.4326,22.4407,22.4003,22.4084,18314.0
2016-09-09 12:30:00,27.7,27.71,27.69,27.69,2275.0,22.4084,22.4165,22.4003,22.4003,2275.0
2016-09-09 13:00:00,27.69,27.69,27.64,27.65,4863.0,22.4003,22.4003,22.3598,22.3679,4863.0
2016-09-09 13:30:00,27.66,27.67,27.58,27.61,10218.0,22.376,22.3841,22.3113,22.3356,10218.0
2016-09-09 14:00:00,27.61,27.61,27.55,27.59,9051.0,22.3356,22.3356,22.287,22.3194,9051.0
2016-09-09 14:30:00,27.6,27.62,27.54,27.58,22560.0,22.3275,22.3437,22.2789,22.3113,22560.0
2016-09-09 15:00:00,27.57,27.6,27.52,27.58,18378.0,22.3032,22.3275,22.2628,22.3113,18378.0
2016-09-09 15:30:00,27.58,27.58,27.44,27.44,42511.0,22.3113,22.3113,22.198,22.198,42511.0
2016-09-12 09:30:00,27.31,27.46,27.31,27.46,6125.0,22.0929,22.2142,22.0929,22.2142,6125.0
2016-09-12 10:00:00,27.46,27.51,27.44,27.51,4054.0,22.2142,22.2547,22.198,22.2547,4054.0
2016-09-12 10:30:00,27.52,27.52,27.48,27.48,3385.0,22.2628,22.2628,22.2304,22.2304,3385.0
2016-09-12 11:00:00,27.48,27.51,27.45,27.48,7745.0,22.2304,22.2547,22.2061,22.2304,7745.0
2016-09-12 11:30:00,27.49,27.56,27.48,27.54,6585.0,22.2385,22.2951,22.2304,22.2789,6585.0
2016-09-12 12:00:00,27.52,27.54,27.51,27.53,4716.0,22.2628,22.2789,22.2547,22.2708,4716.0
2016-09-12 12:30:00,27.55,27.62,27.55,27.62,8350.0,22.287,22.3437,22.287,22.3437,8350.0
2016-09-12 13:00:00,27.62,27.69,27.56,27.56,15056.0,22.3437,22.4003,22.2951,22.2951,15056.0
2016-09-12 13:30:00,27.56,27.68,27.55,27.68,9486.0,22.2951,22.3922,22.287,22.3922,9486.0
2016-09-12 14:00:00,27.7,27.77,27.7,27.75,7592.0,22.4084,22.465,22.4084,22.4488,7592.0
2016-09-12 14:30:00,27.76,27.82,27.76,27.79,2678.0,22.4569,22.5054,22.4569,22.4812,2678.0
2016-09-12 15:00:00,27.79,27.82,27.76,27.81,12644.0,22.4812,22.5054,22.4569,22.4974,12644.0
2016-09-12 15:30:00,27.81,27.84,27.78,27.8,11186.0,22.4974,22.5216,22.4731,22.4893,11186.0
2016-09-13 09:30:00,27.64,27.64,27.52,27.52,8275.0,22.3598,22.3598,22.2628,22.2628,8275.0
2016-09-13 10:00:00,27.5,27.51,27.46,27.47,10018.0,22.2466,22.2547,22.2142,22.2223,10018.0
2016-09-13 10:30:00,27.45,27.5,27.44,27.44,6448.0,22.2061,22.2466,22.198,22.198,6448.0
2016-09-13 11:00:00,27.43,27.44,27.38,27.42,7415.0,22.19,22.198,22.1495,22.1819,7415.0
2016-09-13 11:30:00,27.39,27.41,27.37,27.4,17677.0,22.1576,22.1738,22.1414,22.1657,17677.0
2016-09-13 12:00:00,27.41,27.46,27.38,27.39,7128.0,22.1738,22.2142,22.1495,22.1576,7128.0
2016-09-13 12:30:00,27.39,27.41,27.37,27.37,7271.0,22.1576,22.1738,22.1414,22.1414,7271.0
2016-09-13 13:00:00,27.34,27.44,27.31,27.43,3242.0,22.1171,22.198,22.0929,22.19,3242.0
2016-09-13 13:30:00,27.49,27.51,27.37,27.39,47278.0,22.2385,22.2547,22.1414,22.1576,47278.0
2016-09-13 14:00:00,27.38,27.39,27.34,27.34,10697.0,22.1495,22.1576,22.1171,22.1171,10697.0
2016-09-13 14:30:00,27.35,27.42,27.33,27.37,6046.0,22.1252,22.1819,22.1091,22.1414,6046.0
2016-09-13 15:00:00,27.36,27.41,27.32,27.41,40666.0,22.1333,22.1738,22.101,22.1738,40666.0
2016-09-13 15:30:00,27.42,27.46,27.35,27.39,36896.0,22.1819,22.2142,22.1252,22.1576,36896.0
2016-09-14 09:30:00,27.36,27.42,27.36,27.38,9146.0,22.1333,22.1819,22.1333,22.1495,9146.0
2016-09-14 10:00:00,27.38,27.49,27.38,27.49,9158.0,22.1495,22.2385,22.1495,22.2385,9158.0
2016-09-14 10:30:00,27.51,27.52,27.42,27.42,4614.0,22.2547,22.2628,22.1819,22.1819,4614.0
2016-09-14 11:00:00,27.45,27.46,27.39,27.45,8130.0,22.2061,22.2142,22.1576,22.2061,8130.0
2016-09-14 11:30:00,27.42,27.46,27.42,27.46,3716.0,22.1819,22.2142,22.1819,22.2142,3716.0
2016-09-14 12:00:00,27.45,27.48,27.43,27.46,345041.0,22.2061,22.2304,22.19,22.2142,345041.0
2016-09-14 12:30:00,27.44,27.46,27.4,27.42,44723.0,22.198,22.2142,22.1657,22.1819,44723.0
2016-09-14 13:00:00,27.41,27.43,27.39,27.42,7276.0,22.1738,22.19,22.1576,22.1819,7276.0
2016-09-14 13:30:00,27.42,27.42,27.36,27.38,4320.0,22.1819,22.1819,22.1333,22.1495,4320.0
2016-09-14 14:00:00,27.36,27.36,27.3,27.32,5125.0,22.1333,22.1333,22.0848,22.101,5125.0
2016-09-14 14:30:00,27.34,27.34,27.32,27.33,1259.0,22.1171,22.1171,22.101,22.1091,1259.0
2016-09-14 15:00:00,27.36,27.36,27.25,27.26,3651.0,22.1333,22.1333,22.0443,22.0524,3651.0
2016-09-14 15:30:00,27.26,27.33,27.26,27.3,10622.0,22.0524,22.1091,22.0524,22.0848,10622.0
2016-09-15 09:30:00,27.29,27.31,27.27,27.31,2494.0,22.0767,22.0929,22.0605,22.0929,2494.0
2016-09-15 10:00:00,27.31,27.4,27.28,27.38,1538.0,22.0929,22.1657,22.0686,22.1495,1538.0
2016-09-15 10:30:00,27.38,27.44,27.35,27.44,7343.0,22.1495,22.198,22.1252,22.198,7343.0
2016-09-15 11:00:00,27.45,27.5,27.44,27.5,1435.0,22.2061,22.2466,22.198,22.2466,1435.0
2016-09-15 11:30:00,27.5,27.52,27.49,27.5,2636.0,22.2466,22.2628,22.2385,22.2466,2636.0
2016-09-15 12:00:00,27.48,27.5,27.47,27.5,6490.0,22.2304,22.2466,22.2223,22.2466,6490.0
2016-09-15 12:30:00,27.45,27.46,27.44,27.46,2636.0,22.2061,22.2142,22.198,22.2142,2636.0
2016-09-15 13:00:00,27.47,27.48,27.45,27.48,1741.0,22.2223,22.2304,22.2061,22.2304,1741.0
2016-09-15 13:30:00,27.47,27.55,27.47,27.53,9802.0,22.2223,22.287,22.2223,22.2708,9802.0
2016-09-15 14:00:00,27.55,27.61,27.54,27.6,13142.0,22.287,22.3356,22.2789,22.3275,13142.0
2016-09-15 14:30:00,27.57,27.59,27.56,27.59,2358.0,22.3032,22.3194,22.2951,22.3194,2358.0
2016-09-15 15:00:00,27.59,27.6,27.54,27.54,6590.0,22.3194,22.3275,22.2789,22.2789,6590.0
2016-09-15 15:30:00,27.56,27.57,27.54,27.55,13828.0,22.2951,22.3032,22.2789,22.287,13828.0
2016-09-16 09:30:00,27.53,27.53,27.38,27.42,6706.0,22.2708,22.2708,22.1495,22.1819,6706.0
2016-09-16 10:00:00,27.38,27.38,27.34,27.34,7278.0,22.1495,22.1495,22.1171,22.1171,7278.0
2016-09-16 10:30:00,27.37,27.42,27.36,27.4,7719.0,22.1414,22.1819,22.1333,22.1657,7719.0
2016-09-16 11:00:00,27.37,27.4,27.36,27.37,6959.0,22.1414,22.1657,22.1333,22.1414,6959.0
2016-09-16 11:30:00,27.38,27.43,27.35,27.41,11262.0,22.1495,22.19,22.1252,22.1738,11262.0
2016-09-16 12:00:00,27.42,27.45,27.41,27.43,4331.0,22.1819,22.2061,22.1738,22.19,4331.0
2016-09-16 12:30:00,27.43,27.43,27.41,27.41,2172.0,22.19,22.19,22.1738,22.1738,2172.0
2016-09-16 13:00:00,27.41,27.41,27.39,27.39,2712.0,22.1738,22.1738,22.1576,22.1576,2712.0
2016-09-16 13:30:00,27.4,27.4,27.34,27.37,21781.0,22.1657,22.1657,22.1171,22.1414,21781.0
2016-09-16 14:00:00,27.35,27.41,27.35,27.39,29621.0,22.1252,22.1738,22.1252,22.1576,29621.0
2016-09-16 14:30:00,27.41,27.43,27.4,27.4,4141.0,22.1738,22.19,22.1657,22.1657,4141.0
2016-09-16 15:00:00,27.4,27.43,27.4,27.42,13784.0,22.1657,22.19,22.1657,22.1819,13784.0
2016-09-16 15:30:00,27.42,27.46,27.42,27.42,3918.0,22.1819,22.2142,22.1819,22.1819,3918.0
2016-09-19 09:30:00,27.59,27.59,27.53,27.55,15138.0,22.3194,22.3194,22.2708,22.287,15138.0
2016-09-19 10:00:00,27.63,27.63,27.61,27.61,2838.0,22.3517,22.3517,22.3356,22.3356,2838.0
2016-09-19 10:30:00,27.62,27.62,27.59,27.6,8849.0,22.3437,22.3437,22.3194,22.3275,8849.0
2016-09-19 11:00:00,27.6,27.61,27.59,27.6,6477.0,22.3275,22.3356,22.3194,22.3275,6477.0
2016-09-19 11:30:00,27.6,27.62,27.58,27.61,17238.0,22.3275,22.3437,22.3113,22.3356,17238.0
2016-09-19 12:00:00,27.61,27.62,27.52,27.53,7380.0,22.3356,22.3437,22.2628,22.2708,7380.0
2016-09-19 12:30:00,27.54,27.54,27.5,27.51,4978.0,22.2789,22.2789,22.2466,22.2547,4978.0
2016-09-19 13:00:00,27.5,27.51,27.49,27.5,5238.0,22.2466,22.2547,22.2385,22.2466,5238.0
2016-09-19 13:30:00,27.49,27.49,27.44,27.49,3128.0,22.2385,22.2385,22.198,22.2385,3128.0
2016-09-19 14:00:00,27.49,27.53,27.49,27.51,2573.0,22.2385,22.2708,22.2385,22.2547,2573.0
2016-09-19 14:30:00,27.53,27.56,27.52,27.56,2246.0,22.2708,22.2951,22.2628,22.2951,2246.0
2016-09-19 15:00:00,27.57,27.57,27.51,27.52,9794.0,22.3032,22.3032,22.2547,22.2628,9794.0
2016-09-19 15:30:00,27.47,27.51,27.47,27.48,13828.0,22.2223,22.2547,22.2223,22.2304,13828.0
2016-09-20 09:30:00,27.66,27.66,27.58,27.61,8293.0,22.376,22.376,22.3113,22.3356,8293.0
2016-09-20 10:00:00,27.61,27.61,27.59,27.6,6918.0,22.3356,22.3356,22.3194,22.3275,6918.0
2016-09-20 10:30:00,27.6,27.6,27.54,27.57,17532.0,22.3275,22.3275,22.2789,22.3032,17532.0
2016-09-20 11:00:00,27.57,27.59,27.55,27.56,5418.0,22.3032,22.3194,22.287,22.2951,5418.0
2016-09-20 11:30:00,27.56,27.57,27.54,27.54,5467.0,22.2951,22.3032,22.2789,22.2789,5467.0
2016-09-20 12:00:00,27.54,27.57,27.53,27.56,42221.0,22.2789,22.3032,22.2708,22.2951,42221.0
2016-09-20 12:30:00,27.56,27.56,27.52,27.53,3885.0,22.2951,22.2951,22.2628,22.2708,3885.0
2016-09-20 13:00:00,27.53,27.53,27.51,27.51,3100.0,22.2708,22.2708,22.2547,22.2547,3100.0
2016-09-20 13:30:00,27.53,27.54,27.51,27.54,2594.0,22.2708,22.2789,22.2547,22.2789,2594.0
2016-09-20 14:00:00,27.55,27.56,27.52,27.53,3884.0,22.287,22.2951,22.2628,22.2708,3884.0
2016-09-20 14:30:00,27.53,27.56,27.53,27.56,45379.0,22.2708,22.2951,22.2708,22.2951,45379.0
2016-09-20 15:00:00,27.56,27.57,27.54,27.56,3866.0,22.2951,22.3032,22.2789,22.2951,3866.0
2016-09-20 15:30:00,27.54,27.56,27.5,27.5,14807.0,22.2789,22.2951,22.2466,22.2466,14807.0
2016-09-21 09:30:00,27.61,27.63,27.58,27.62,2811.0,22.3356,22.3517,22.3113,22.3437,2811.0
2016-09-21 10:00:00,27.61,27.63,27.58,27.58,11397.0,22.3356,22.3517,22.3113,22.3113,11397.0
2016-09-21 10:30:00,27.59,27.61,27.57,27.57,6469.0,22.3194,22.3356,22.3032,22.3032,6469.0
2016-09-21 11:00:00,27.56,27.58,27.55,27.57,9416.0,22.2951,22.3113,22.287,22.3032,9416.0
2016-09-21 11:30:00,27.57,27.57,27.54,27.56,3733.0,22.3032,22.3032,22.2789,22.2951,3733.0
2016-09-21 12:00:00,27.57,27.57,27.5,27.5,10600.0,22.3032,22.3032,22.2466,22.2466,10600.0
2016-09-21 12:30:00,27.5,27.52,27.47,27.52,6634.0,22.2466,22.2628,22.2223,22.2628,6634.0
2016-09-21 13:00:00,27.52,27.52,27.5,27.51,977.0,22.2628,22.2628,22.2466,22.2547,977.0
2016-09-21 13:30:00,27.5,27.51,27.49,27.5,6386.0,22.2466,22.2547,22.2385,22.2466,6386.0
2016-09-21 14:00:00,27.54,27.64,27.5,27.5,10220.0,22.2789,22.3598,22.2466,22.2466,10220.0
2016-09-21 14:30:00,27.53,27.62,27.52,27.62,3170.0,22.2708,22.3437,22.2628,22.3437,3170.0
2016-09-21 15:00:00,27.62,27.7,27.62,27.68,11362.0,22.3437,22.4084,22.3437,22.3922,11362.0
2016-09-21 15:30:00,27.69,27.77,27.69,27.74,19648.0,22.4003,22.465,22.4003,22.4407,19648.0
2016-09-22 09:30:00,27.89,27.94,27.89,27.93,7431.0,22.5621,22.6025,22.5621,22.5944,7431.0
2016-09-22 10:00:00,27.91,27.92,27.88,27.89,9066.0,22.5783,22.5863,22.554,22.5621,9066.0
2016-09-22 10:30:00,27.91,27.94,27.9,27.9,5094.0,22.5783,22.6025,22.5702,22.5702,5094.0
2016-09-22 11:00:00,27.91,27.91,27.86,27.86,2842.0,22.5783,22.5783,22.5378,22.5378,2842.0
2016-09-22 11:30:00,27.88,27.88,27.86,27.86,3979.0,22.554,22.554,22.5378,22.5378,3979.0
2016-09-22 12:00:00,27.86,27.88,27.84,27.84,4842.0,22.5378,22.554,22.5216,22.5216,4842.0
2016-09-22 12:30:00,27.87,27.89,27.86,27.88,3840.0,22.5459,22.5621,22.5378,22.554,3840.0
2016-09-22 13:00:00,27.89,27.91,27.88,27.88,14312.0,22.5621,22.5783,22.554,22.554,14312.0
2016-09-22 13:30:00,27.9,27.9,27.88,27.89,1125.0,22.5702,22.5702,22.554,22.5621,1125.0
2016-09-22 14:00:00,27.89,27.91,27.83,27.84,13562.0,22.5621,22.5783,22.5135,22.5216,13562.0
2016-09-22 14:30:00,27.84,27.9,27.83,27.89,25887.0,22.5216,22.5702,22.5135,22.5621,25887.0
2016-09-22 15:00:00,27.88,27.89,27.87,27.89,4851.0,22.554,22.5621,22.5459,22.5621,4851.0
2016-09-22 15:30:00,27.89,27.91,27.88,27.89,15039.0,22.5621,22.5783,22.554,22.5621,15039.0
2016-09-23 09:30:00,27.91,27.91,27.79,27.81,19222.0,22.5783,22.5783,22.4812,22.4974,19222.0
2016-09-23 10:00:00,27.81,27.83,27.81,27.82,4701.0,22.4974,22.5135,22.4974,22.5054,4701.0
2016-09-23 10:30:00,27.82,27.84,27.81,27.83,14756.0,22.5054,22.5216,22.4974,22.5135,14756.0
2016-09-23 11:00:00,27.82,27.82,27.79,27.79,3772.0,22.5054,22.5054,22.4812,22.4812,3772.0
2016-09-23 11:30:00,27.8,27.83,27.78,27.78,4565.0,22.4893,22.5135,22.4731,22.4731,4565.0
2016-09-23 12:00:00,27.78,27.8,27.78,27.8,9899.0,22.4731,22.4893,22.4731,22.4893,9899.0
2016-09-23 12:30:00,27.8,27.81,27.79,27.79,1098.0,22.4893,22.4974,22.4812,22.4812,1098.0
2016-09-23 13:00:00,27.79,27.79,27.76,27.76,400.0,22.4812,22.4812,22.4569,22.4569,400.0
2016-09-23 13:30:00,27.77,27.78,27.74,27.75,5294.0,22.465,22.4731,22.4407,22.4488,5294.0
2016-09-23 14:00:00,27.75,27.77,27.74,27.77,4664.0,22.4488,22.465,22.4407,22.465,4664.0
2016-09-23 14:30:00,27.77,27.78,27.76,27.78,9245.0,22.465,22.4731,22.4569,22.4731,9245.0
2016-09-23 15:00:00,27.77,27.8,27.77,27.8,13325.0,22.465,22.4893,22.465,22.4893,13325.0
2016-09-23 15:30:00,27.81,27.82,27.75,27.76,19436.0,22.4974,22.5054,22.4488,22.4569,19436.0
2016-09-26 09:30:00,27.43,27.45,27.36,27.37,9313.0,22.3325,22.3488,22.2755,22.2837,9313.0
2016-09-26 10:00:00,27.39,27.42,27.38,27.4,5384.0,22.3,22.3244,22.2918,22.3081,5384.0
2016-09-26 10:30:00,27.43,27.43,27.4,27.42,9534.0,22.3325,22.3325,22.3081,22.3244,9534.0
2016-09-26 11:00:00,27.43,27.43,27.36,27.36,10602.0,22.3325,22.3325,22.2755,22.2755,10602.0
2016-09-26 11:30:00,27.37,27.37,27.35,27.36,5084.0,22.2837,22.2837,22.2674,22.2755,5084.0
2016-09-26 12:00:00,27.35,27.38,27.35,27.38,6299.0,22.2674,22.2918,22.2674,22.2918,6299.0
2016-09-26 12:30:00,27.36,27.4,27.36,27.4,39599.0,22.2755,22.3081,22.2755,22.3081,39599.0
2016-09-26 13:00:00,27.37,27.39,27.33,27.34,6133.0,22.2837,22.3,22.2511,22.2593,6133.0
2016-09-26 13:30:00,27.34,27.34,27.31,27.33,23901.0,22.2593,22.2593,22.2348,22.2511,23901.0
2016-09-26 14:00:00,27.34,27.36,27.32,27.34,19314.0,22.2593,22.2755,22.243,22.2593,19314.0
2016-09-26 14:30:00,27.36,27.36,27.31,27.33,27648.0,22.2755,22.2755,22.2348,22.2511,27648.0
2016-09-26 15:00:00,27.33,27.35,27.31,27.35,24905.0,22.2511,22.2674,22.2348,22.2674,24905.0
2016-09-26 15:30:00,27.36,27.36,27.3,27.31,17887.0,22.2755,22.2755,22.2267,22.2348,17887.0
2016-09-27 09:30:00,27.32,27.36,27.26,27.36,62809.0,22.243,22.2755,22.1941,22.2755,62809.0
2016-09-27 10:00:00,27.37,27.42,27.36,27.4,47035.0,22.2837,22.3244,22.2755,22.3081,47035.0
2016-09-27 10:30:00,27.39,27.39,27.35,27.35,4208.0,22.3,22.3,22.2674,22.2674,4208.0
2016-09-27 11:00:00,27.32,27.4,27.32,27.4,8520.0,22.243,22.3081,22.243,22.3081,8520.0
2016-09-27 11:30:00,27.41,27.41,27.41,27.41,176.0,22.3162,22.3162,22.3162,22.3162,176.0
2016-09-27 12:00:00,27.42,27.5,27.41,27.5,6054.0,22.3244,22.3895,22.3162,22.3895,6054.0
2016-09-27 12:30:00,27.47,27.49,27.45,27.49,6121.0,22.3651,22.3814,22.3488,22.3814,6121.0
2016-09-27 13:00:00,27.49,27.49,27.47,27.48,7029.0,22.3814,22.3814,22.3651,22.3732,7029.0
2016-09-27 13:30:00,27.5,27.5,27.47,27.47,7340.0,22.3895,22.3895,22.3651,22.3651,7340.0
2016-09-27 14:00:00,27.48,27.49,27.46,27.47,11350.0,22.3732,22.3814,22.357,22.3651,11350.0
2016-09-27 14:30:00,27.48,27.49,27.45,27.47,17954.0,22.3732,22.3814,22.3488,22.3651,17954.0
2016-09-27 15:00:00,27.48,27.48,27.44,27.46,16532.0,22.3732,22.3732,22.3407,22.357,16532.0
2016-09-27 15:30:00,27.46,27.48,27.44,27.47,20048.0,22.357,22.3732,22.3407,22.3651,20048.0
2016-09-28 09:30:00,27.57,27.57,27.5,27.51,17693.0,22.4465,22.4465,22.3895,22.3977,17693.0
2016-09-28 10:00:00,27.51,27.51,27.47,27.48,6849.0,22.3977,22.3977,22.3651,22.3732,6849.0
2016-09-28 10:30:00,27.49,27.49,27.42,27.44,35326.0,22.3814,22.3814,22.3244,22.3407,35326.0
2016-09-28 11:00:00,27.4,27.43,27.39,27.41,18513.0,22.3081,22.3325,22.3,22.3162,18513.0
2016-09-28 11:30:00,27.41,27.45,27.4,27.45,2015.0,22.3162,22.3488,22.3081,22.3488,2015.0
2016-09-28 12:00:00,27.43,27.45,27.41,27.42,5896.0,22.3325,22.3488,22.3162,22.3244,5896.0
2016-09-28 12:30:00,27.43,27.46,27.42,27.44,3120.0,22.3325,22.357,22.3244,22.3407,3120.0
2016-09-28 13:00:00,27.44,27.46,27.42,27.46,10295.0,22.3407,22.357,22.3244,22.357,10295.0
2016-09-28 13:30:00,27.46,27.48,27.45,27.46,6541.0,22.357,22.3732,22.3488,22.357,6541.0
2016-09-28 14:00:00,27.47,27.61,27.46,27.58,17378.0,22.3651,22.4791,22.357,22.4547,17378.0
2016-09-28 14:30:00,27.59,27.6,27.56,27.58,9827.0,22.4628,22.4709,22.4384,22.4547,9827.0
2016-09-28 15:00:00,27.6,27.6,27.56,27.58,5059.0,22.4709,22.4709,22.4384,22.4547,5059.0
2016-09-28 15:30:00,27.56,27.63,27.56,27.62,9253.0,22.4384,22.4954,22.4384,22.4872,9253.0
2016-09-29 09:30:00,27.62,27.62,27.57,27.6,6644.0,22.4872,22.4872,22.4465,22.4709,6644.0
2016-09-29 10:00:00,27.61,27.64,27.57,27.62,9905.0,22.4791,22.5035,22.4465,22.4872,9905.0
2016-09-29 10:30:00,27.62,27.63,27.57,27.57,5121.0,22.4872,22.4954,22.4465,22.4465,5121.0
2016-09-29 11:00:00,27.57,27.57,27.51,27.54,42883.0,22.4465,22.4465,22.3977,22.4221,42883.0
2016-09-29 11:30:00,27.55,27.57,27.55,27.56,4704.0,22.4302,22.4465,22.4302,22.4384,4704.0
2016-09-29 12:00:00,27.55,27.59,27.55,27.58,4654.0,22.4302,22.4628,22.4302,22.4547,4654.0
2016-09-29 12:30:00,27.57,27.57,27.37,27.37,6740.0,22.4465,22.4465,22.2837,22.2837,6740.0
2016-09-29 13:00:00,27.36,27.41,27.34,27.41,12395.0,22.2755,22.3162,22.2593,22.3162,12395.0
2016-09-29 13:30:00,27.41,27.43,27.3,27.33,21048.0,22.3162,22.3325,22.2267,22.2511,21048.0
2016-09-29 14:00:00,27.32,27.45,27.32,27.45,26181.0,22.243,22.3488,22.243,22.3488,26181.0
2016-09-29 14:30:00,27.44,27.48,27.43,27.43,21825.0,22.3407,22.3732,22.3325,22.3325,21825.0
2016-09-29 15:00:00,27.43,27.45,27.37,27.41,31594.0,22.3325,22.3488,22.2837,22.3162,31594.0
2016-09-29 15:30:00,27.44,27.45,27.36,27.36,10184.0,22.3407,22.3488,22.2755,22.2755,10184.0
2016-09-30 09:30:00,27.52,27.57,27.49,27.49,25998.0,22.4058,22.4465,22.3814,22.3814,25998.0
2016-09-30 10:00:00,27.5,27.55,27.5,27.52,3595.0,22.3895,22.4302,22.3895,22.4058,3595.0
2016-09-30 10:30:00,27.56,27.56,27.53,27.53,7462.0,22.4384,22.4384,22.4139,22.4139,7462.0
2016-09-30 11:00:00,27.57,27.64,27.57,27.63,9788.0,22.4465,22.5035,22.4465,22.4954,9788.0
2016-09-30 11:30:00,27.64,27.64,27.58,27.59,8943.0,22.5035,22.5035,22.4547,22.4628,8943.0
2016-09-30 12:00:00,27.59,27.64,27.59,27.63,21370.0,22.4628,22.5035,22.4628,22.4954,21370.0
2016-09-30 12:30:00,27.63,27.64,27.61,27.62,78054.0,22.4954,22.5035,22.4791,22.4872,78054.0
2016-09-30 13:00:00,27.62,27.63,27.59,27.6,3952.0,22.4872,22.4954,22.4628,22.4709,3952.0
2016-09-30 13:30:00,27.6,27.64,27.6,27.61,4066.0,22.4709,22.5035,22.4709,22.4791,4066.0
2016-09-30 14:00:00,27.62,27.65,27.62,27.64,12950.0,22.4872,22.5116,22.4872,22.5035,12950.0
2016-09-30 14:30:00,27.66,27.66,27.64,27.64,3878.0,22.5198,22.5198,22.5035,22.5035,3878.0
2016-09-30 15:00:00,27.66,27.68,27.65,27.67,4291.0,22.5198,22.5361,22.5116,22.5279,4291.0
2016-09-30 15:30:00,27.68,27.68,27.61,27.62,68201.0,22.5361,22.5361,22.4791,22.4872,68201.0
2016-10-03 09:30:00,27.58,27.58,27.44,27.49,20248.0,22.4547,22.4547,22.3407,22.3814,20248.0
2016-10-03 10:00:00,27.51,27.52,27.47,27.48,14495.0,22.3977,22.4058,22.3651,22.3732,14495.0
2016-10-03 10:30:00,27.51,27.53,27.49,27.52,9902.0,22.3977,22.4139,22.3814,22.4058,9902.0
2016-10-03 11:00:00,27.51,27.51,27.47,27.47,776254.0,22.3977,22.3977,22.3651,22.3651,776254.0
2016-10-03 11:30:00,27.49,27.5,27.45,27.47,6928.0,22.3814,22.3895,22.3488,22.3651,6928.0
2016-10-03 12:00:00,27.47,27.48,27.44,27.44,5882.0,22.3651,22.3732,22.3407,22.3407,5882.0
2016-10-03 12:30:00,27.46,27.48,27.44,27.48,3556.0,22.357,22.3732,22.3407,22.3732,3556.0
2016-10-03 13:00:00,27.47,27.48,27.45,27.48,8950.0,22.3651,22.3732,22.3488,22.3732,8950.0
2016-10-03 13:30:00,27.46,27.48,27.45,27.48,6179.0,22.357,22.3732,22.3488,22.3732,6179.0
2016-10-03 14:00:00,27.5,27.51,27.48,27.48,3884.0,22.3895,22.3977,22.3732,22.3732,3884.0
2016-10-03 14:30:00,27.49,27.49,27.44,27.47,8432.0,22.3814,22.3814,22.3407,22.3651,8432.0
2016-10-03 15:00:00,27.47,27.49,27.45,27.48,18007.0,22.3651,22.3814,22.3488,22.3732,18007.0
2016-10-03 15:30:00,27.48,27.53,27.47,27.49,8208.0,22.3732,22.4139,22.3651,22.3814,8208.0
2016-10-04 09:30:00,27.57,27.57,27.5,27.53,9990.0,22.4465,22.4465,22.3895,22.4139,9990.0
2016-10-04 10:00:00,27.51,27.52,27.42,27.44,7099.0,22.3977,22.4058,22.3244,22.3407,7099.0
2016-10-04 10:30:00,27.44,27.52,27.44,27.5,6312.0,22.3407,22.4058,22.3407,22.3895,6312.0
2016-10-04 11:00:00,27.48,27.48,27.39,27.45,2986.0,22.3732,22.3732,22.3,22.3488,2986.0
2016-10-04 11:30:00,27.51,27.52,27.43,27.43,6356.0,22.3977,22.4058,22.3325,22.3325,6356.0
2016-10-04 12:00:00,27.45,27.48,27.42,27.45,15369.0,22.3488,22.3732,22.3244,22.3488,15369.0
2016-10-04 12:30:00,27.43,27.47,27.4,27.41,12076.0,22.3325,22.3651,22.3081,22.3162,12076.0
2016-10-04 13:00:00,27.4,27.4,27.32,27.32,7385.0,22.3081,22.3081,22.243,22.243,7385.0
2016-10-04 13:30:00,27.33,27.35,27.32,27.34,15217.0,22.2511,22.2674,22.243,22.2593,15217.0
2016-10-04 14:00:00,27.34,27.38,27.32,27.32,13317.0,22.2593,22.2918,22.243,22.243,13317.0
2016-10-04 14:30:00,27.33,27.36,27.31,27.31,14244.0,22.2511,22.2755,22.2348,22.2348,14244.0
2016-10-04 15:00:00,27.32,27.34,27.31,27.34,8410.0,22.243,22.2593,22.2348,22.2593,8410.0
2016-10-04 15:30:00,27.37,27.41,27.35,27.38,10306.0,22.2837,22.3162,22.2674,22.2918,10306.0
2016-10-05 09:30:00,27.46,27.53,27.46,27.5,8382.0,22.357,22.4139,22.357,22.3895,8382.0
2016-10-05 10:00:00,27.5,27.54,27.48,27.5,10104.0,22.3895,22.4221,22.3732,22.3895,10104.0
2016-10-05 10:30:00,27.5,27.53,27.46,27.51,9393.0,22.3895,22.4139,22.357,22.3977,9393.0
2016-10-05 11:00:00,27.51,27.54,27.5,27.52,9884.0,22.3977,22.4221,22.3895,22.4058,9884.0
2016-10-05 11:30:00,27.53,27.54,27.51,27.54,8939.0,22.4139,22.4221,22.3977,22.4221,8939.0
2016-10-05 12:00:00,27.52,27.55,27.52,27.54,2973.0,22.4058,22.4302,22.4058,22.4221,2973.0
2016-10-05 12:30:00,27.54,27.54,27.52,27.53,12625.0,22.4221,22.4221,22.4058,22.4139,12625.0
2016-10-05 13:00:00,27.53,27.54,27.51,27.53,14328.0,22.4139,22.4221,22.3977,22.4139,14328.0
2016-10-05 13:30:00,27.52,27.55,27.52,27.55,9047.0,22.4058,22.4302,22.4058,22.4302,9047.0
2016-10-05 14:00:00,27.55,27.56,27.53,27.54,8518.0,22.4302,22.4384,22.4139,22.4221,8518.0
2016-10-05 14:30:00,27.54,27.55,27.53,27.55,5171.0,22.4221,22.4302,22.4139,22.4302,5171.0
2016-10-05 15:00:00,27.55,27.57,27.49,27.5,8578.0,22.4302,22.4465,22.3814,22.3895,8578.0
2016-10-05 15:30:00,27.51,27.53,27.49,27.49,42092.0,22.3977,22.4139,22.3814,22.3814,42092.0
2016-10-06 09:30:00,27.53,27.53,27.39,27.41,11995.0,22.4139,22.4139,22.3,22.3162,11995.0
2016-10-06 10:00:00,27.43,27.44,27.41,27.44,1580.0,22.3325,22.3407,22.3162,22.3407,1580.0
2016-10-06 10:30:00,27.43,27.45,27.42,27.44,14927.0,22.3325,22.3488,22.3244,22.3407,14927.0
2016-10-06 11:00:00,27.43,27.45,27.4,27.45,8459.0,22.3325,22.3488,22.3081,22.3488,8459.0
2016-10-06 11:30:00,27.45,27.53,27.43,27.52,5490.0,22.3488,22.4139,22.3325,22.4058,5490.0
2016-10-06 12:00:00,27.52,27.54,27.51,27.51,4220.0,22.4058,22.4221,22.3977,22.3977,4220.0
2016-10-06 12:30:00,27.53,27.54,27.51,27.53,130836.0,22.4139,22.4221,22.3977,22.4139,130836.0
2016-10-06 13:00:00,27.53,27.54,27.51,27.54,14186.0,22.4139,22.4221,22.3977,22.4221,14186.0
2016-10-06 13:30:00,27.54,27.54,27.51,27.52,5953.0,22.4221,22.4221,22.3977,22.4058,5953.0
2016-10-06 14:00:00,27.54,27.56,27.51,27.56,113123.0,22.4221,22.4384,22.3977,22.4384,113123.0
2016-10-06 14:30:00,27.54,27.56,27.52,27.53,13225.0,22.4221,22.4384,22.4058,22.4139,13225.0
2016-10-06 15:00:00,27.55,27.56,27.52,27.53,6785.0,22.4302,22.4384,22.4058,22.4139,6785.0
2016-10-06 15:30:00,27.52,27.54,27.52,27.53,7157.0,22.4058,22.4221,22.4058,22.4139,7157.0
2016-10-07 09:30:00,27.58,27.58,27.44,27.44,8795.0,22.4547,22.4547,22.3407,22.3407,8795.0
2016-10-07 10:00:00,27.46,27.5,27.46,27.49,1921.0,22.357,22.3895,22.357,22.3814,1921.0
2016-10-07 10:30:00,27.46,27.47,27.45,27.45,3801.0,22.357,22.3651,22.3488,22.3488,3801.0
2016-10-07 11:00:00,27.44,27.47,27.42,27.45,6299.0,22.3407,22.3651,22.3244,22.3488,6299.0
2016-10-07 11:30:00,27.41,27.42,27.32,27.36,8261.0,22.3162,22.3244,22.243,22.2755,8261.0
2016-10-07 12:00:00,27.36,27.38,27.33,27.35,3166.0,22.2755,22.2918,22.2511,22.2674,3166.0
2016-10-07 12:30:00,27.36,27.37,27.32,27.36,2752.0,22.2755,22.2837,22.243,22.2755,2752.0
2016-10-07 13:00:00,27.37,27.37,27.34,27.37,3423.0,22.2837,22.2837,22.2593,22.2837,3423.0
2016-10-07 13:30:00,27.41,27.47,27.41,27.45,9492.0,22.3162,22.3651,22.3162,22.3488,9492.0
2016-10-07 14:00:00,27.46,27.48,27.44,27.47,9043.0,22.357,22.3732,22.3407,22.3651,9043.0
2016-10-07 14:30:00,27.47,27.5,27.47,27.5,33026.0,22.3651,22.3895,22.3651,22.3895,33026.0
2016-10-07 15:00:00,27.49,27.49,27.46,27.47,5221.0,22.3814,22.3814,22.357,22.3651,5221.0
2016-10-07 15:30:00,27.48,27.49,27.44,27.45,19544.0,22.3732,22.3814,22.3407,22.3488,19544.0
2016-10-10 09:30:00,27.55,27.61,27.55,27.57,4603.0,22.4302,22.4791,22.4302,22.4465,4603.0
2016-10-10 10:00:00,27.59,27.6,27.55,27.56,5817.0,22.4628,22.4709,22.4302,22.4384,5817.0
2016-10-10 10:30:00,27.56,27.6,27.55,27.58,5517.0,22.4384,22.4709,22.4302,22.4547,5517.0
2016-10-10 11:00:00,27.56,27.58,27.52,27.55,6967.0,22.4384,22.4547,22.4058,22.4302,6967.0
2016-10-10 11:30:00,27.53,27.55,27.51,27.53,3020.0,22.4139,22.4302,22.3977,22.4139,3020.0
2016-10-10 12:00:00,27.53,27.53,27.46,27.5,4300.0,22.4139,22.4139,22.357,22.3895,4300.0
2016-10-10 12:30:00,27.48,27.52,27.48,27.51,3993.0,22.3732,22.4058,22.3732,22.3977,3993.0
2016-10-10 13:00:00,27.51,27.53,27.5,27.51,2121.0,22.3977,22.4139,22.3895,22.3977,2121.0
2016-10-10 13:30:00,27.53,27.53,27.49,27.49,4362.0,22.4139,22.4139,22.3814,22.3814,4362.0
2016-10-10 14:00:00,27.5,27.53,27.49,27.49,13101.0,22.3895,22.4139,22.3814,22.3814,13101.0
2016-10-10 14:30:00,27.49,27.53,27.49,27.49,6678.0,22.3814,22.4139,22.3814,22.3814,6678.0
2016-10-10 15:00:00,27.49,27.52,27.48,27.51,3942.0,22.3814,22.4058,22.3732,22.3977,3942.0
2016-10-10 15:30:00,27.48,27.5,27.47,27.49,11173.0,22.3732,22.3895,22.3651,22.3814,11173.0
2016-10-11 09:30:00,27.46,27.46,27.34,27.34,10240.0,22.357,22.357,22.2593,22.2593,10240.0
2016-10-11 10:00:00,27.33,27.36,27.29,27.29,11038.0,22.2511,22.2755,22.2185,22.2185,11038.0
2016-10-11 10:30:00,27.31,27.33,27.26,27.27,3988.0,22.2348,22.2511,22.1941,22.2023,3988.0
2016-10-11 11:00:00,27.27,27.27,27.22,27.22,120441.0,22.2023,22.2023,22.1616,22.1616,120441.0
2016-10-11 11:30:00,27.23,27.25,27.22,27.24,10373.0,22.1697,22.186,22.1616,22.1778,10373.0
2016-10-11 12:00:00,27.25,27.26,27.24,27.26,7958.0,22.186,22.1941,22.1778,22.1941,7958.0
2016-10-11 12:30:00,27.26,27.3,27.23,27.25,7892.0,22.1941,22.2267,22.1697,22.186,7892.0
2016-10-11 13:00:00,27.25,27.26,27.18,27.19,14289.0,22.186,22.1941,22.129,22.1371,14289.0
2016-10-11 13:30:00,27.19,27.21,27.13,27.13,14745.0,22.1371,22.1534,22.0883,22.0883,14745.0
2016-10-11 14:00:00,27.13,27.15,27.08,27.1,18912.0,22.0883,22.1046,22.0476,22.0639,18912.0
2016-10-11 14:30:00,27.12,27.15,27.1,27.13,17223.0,22.0801,22.1046,22.0639,22.0883,17223.0
2016-10-11 15:00:00,27.13,27.19,27.11,27.18,14963.0,22.0883,22.1371,22.072,22.129,14963.0
2016-10-11 15:30:00,27.17,27.21,27.16,27.2,15065.0,22.1208,22.1534,22.1127,22.1453,15065.0
2016-10-12 09:30:00,27.21,27.21,27.13,27.19,5853.0,22.1534,22.1534,22.0883,22.1371,5853.0
2016-10-12 10:00:00,27.2,27.25,27.2,27.25,5472.0,22.1453,22.186,22.1453,22.186,5472.0
2016-10-12 10:30:00,27.24,27.24,27.18,27.18,8529.0,22.1778,22.1778,22.129,22.129,8529.0
2016-10-12 11:00:00,27.18,27.2,27.18,27.2,4913.0,22.129,22.1453,22.129,22.1453,4913.0
2016-10-12 11:30:00,27.19,27.22,27.19,27.21,22413.0,22.1371,22.1616,22.1371,22.1534,22413.0
2016-10-12 12:00:00,27.21,27.26,27.2,27.25,3305.0,22.1534,22.1941,22.1453,22.186,3305.0
2016-10-12 12:30:00,27.25,27.27,27.24,27.25,8404.0,22.186,22.2023,22.1778,22.186,8404.0
2016-10-12 13:00:00,27.25,27.26,27.23,27.25,4281.0,22.186,22.1941,22.1697,22.186,4281.0
2016-10-12 13:30:00,27.25,27.26,27.23,27.26,5288.0,22.186,22.1941,22.1697,22.1941,5288.0
2016-10-12 14:00:00,27.26,27.28,27.22,27.25,12642.0,22.1941,22.2104,22.1616,22.186,12642.0
2016-10-12 14:30:00,27.25,27.27,27.24,27.26,14711.0,22.186,22.2023,22.1778,22.1941,14711.0
2016-10-12 15:00:00,27.24,27.25,27.23,27.24,11649.0,22.1778,22.186,22.1697,22.1778,11649.0
2016-10-12 15:30:00,27.22,27.25,27.21,27.23,2630.0,22.1616,22.186,22.1534,22.1697,2630.0
2016-10-13 09:30:00,27.12,27.12,26.94,26.96,68524.0,22.0801,22.0801,21.9336,21.9499,68524.0
2016-10-13 10:00:00,26.95,26.99,26.94,26.98,14358.0,21.9417,21.9743,21.9336,21.9662,14358.0
2016-10-13 10:30:00,26.97,27.02,26.97,26.99,11989.0,21.958,21.9987,21.958,21.9743,11989.0
2016-10-13 11:00:00,26.99,27.04,26.96,27.04,16417.0,21.9743,22.015,21.9499,22.015,16417.0
2016-10-13 11:30:00,27.06,27.07,27.04,27.04,12815.0,22.0313,22.0394,22.015,22.015,12815.0
2016-10-13 12:00:00,27.04,27.08,27.02,27.06,13712.0,22.015,22.0476,21.9987,22.0313,13712.0
2016-10-13 12:30:00,27.07,27.13,27.06,27.11,11631.0,22.0394,22.0883,22.0313,22.072,11631.0
2016-10-13 13:00:00,27.11,27.12,27.08,27.11,5555.0,22.072,22.0801,22.0476,22.072,5555.0
2016-10-13 13:30:00,27.1,27.15,27.09,27.15,5474.0,22.0639,22.1046,22.0557,22.1046,5474.0
2016-10-13 14:00:00,27.17,27.18,27.15,27.17,7588.0,22.1208,22.129,22.1046,22.1208,7588.0
2016-10-13 14:30:00,27.17,27.21,27.16,27.2,16737.0,22.1208,22.1534,22.1127,22.1453,16737.0
2016-10-13 15:00:00,27.2,27.21,27.17,27.17,13952.0,22.1453,22.1534,22.1208,22.1208,13952.0
2016-10-13 15:30:00,27.18,27.18,27.12,27.13,8036.0,22.129,22.129,22.0801,22.0883,8036.0
2016-10-14 09:30:00,27.29,27.31,27.25,27.3,18086.0,22.2185,22.2348,22.186,22.2267,18086.0
2016-10-14 10:00:00,27.28,27.33,27.27,27.29,15728.0,22.2104,22.2511,22.2023,22.2185,15728.0
2016-10-14 10:30:00,27.3,27.32,27.28,27.28,16395.0,22.2267,22.243,22.2104,22.2104,16395.0
2016-10-14 11:00:00,27.26,27.27,27.21,27.22,7994.0,22.1941,22.2023,22.1534,22.1616,7994.0
2016-10-14 11:30:00,27.21,27.21,27.17,27.18,8906.0,22.1534,22.1534,22.1208,22.129,8906.0
2016-10-14 12:00:00,27.18,27.19,27.16,27.17,4082.0,22.129,22.1371,22.1127,22.1208,4082.0
2016-10-14 12:30:00,27.18,27.2,27.17,27.18,11729.0,22.129,22.1453,22.1208,22.129,11729.0
2016-10-14 13:00:00,27.18,27.22,27.17,27.22,9317.0,22.129,22.1616,22.1208,22.1616,9317.0
2016-10-14 13:30:00,27.22,27.26,27.18,27.21,12041.0,22.1616,22.1941,22.129,22.1534,12041.0
2016-10-14 14:00:00,27.21,27.21,27.16,27.21,9129.0,22.1534,22.1534,22.1127,22.1534,9129.0
2016-10-14 14:30:00,27.21,27.21,27.16,27.16,8007.0,22.1534,22.1534,22.1127,22.1127,8007.0
2016-10-14 15:00:00,27.17,27.2,27.17,27.19,32495.0,22.1208,22.1453,22.1208,22.1371,32495.0
2016-10-14 15:30:00,27.19,27.22,27.14,27.15,26180.0,22.1371,22.1616,22.0964,22.1046,26180.0
2016-10-17 09:30:00,27.17,27.18,27.1,27.11,13457.0,22.1208,22.129,22.0639,22.072,13457.0
2016-10-17 10:00:00,27.11,27.18,27.09,27.18,3340.0,22.072,22.129,22.0557,22.129,3340.0
2016-10-17 10:30:00,27.17,27.17,27.11,27.12,10454.0,22.1208,22.1208,22.072,22.0801,10454.0
2016-10-17 11:00:00,27.12,27.13,27.1,27.1,10187.0,22.0801,22.0883,22.0639,22.0639,10187.0
2016-10-17 11:30:00,27.11,27.14,27.11,27.13,5274.0,22.072,22.0964,22.072,22.0883,5274.0
2016-10-17 12:00:00,27.12,27.13,27.1,27.12,10251.0,22.0801,22.0883,22.0639,22.0801,10251.0
2016-10-17 12:30:00,27.1,27.11,27.08,27.1,11272.0,22.0639,22.072,22.0476,22.0639,11272.0
2016-10-17 13:00:00,27.09,27.1,27.06,27.08,8059.0,22.0557,22.0639,22.0313,22.0476,8059.0
2016-10-17 13:30:00,27.07,27.08,27.04,27.05,2262.0,22.0394,22.0476,22.015,22.0231,2262.0
2016-10-17 14:00:00,27.06,27.08,27.05,27.07,6279.0,22.0313,22.0476,22.0231,22.0394,6279.0
2016-10-17 14:30:00,27.08,27.09,27.06,27.09,11146.0,22.0476,22.0557,22.0313,22.0557,11146.0
2016-10-17 15:00:00,27.09,27.09,27.05,27.07,6603.0,22.0557,22.0557,22.0231,22.0394,6603.0
2016-10-17 15:30:00,27.07,27.07,27.05,27.07,15334.0,22.0394,22.0394,22.0231,22.0394,15334.0
2016-10-18 09:30:00,27.27,27.31,27.17,27.17,6604.0,22.2023,22.2348,22.1208,22.1208,6604.0
2016-10-18 10:00:00,27.16,27.18,27.13,27.14,6807.0,22.1127,22.129,22.0883,22.0964,6807.0
2016-10-18 10:30:00,27.15,27.17,27.15,27.17,5473.0,22.1046,22.1208,22.1046,22.1208,5473.0
2016-10-18 11:00:00,27.18,27.19,27.15,27.19,18837.0,22.129,22.1371,22.1046,22.1371,18837.0
2016-10-18 11:30:00,27.2,27.22,27.18,27.21,12121.0,22.1453,22.1616,22.129,22.1534,12121.0
2016-10-18 12:00:00,27.23,27.23,27.21,27.22,4868.0,22.1697,22.1697,22.1534,22.1616,4868.0
2016-10-18 12:30:00,27.21,27.22,27.19,27.19,10105.0,22.1534,22.1616,22.1371,22.1371,10105.0
2016-10-18 13:00:00,27.19,27.21,27.19,27.21,8036.0,22.1371,22.1534,22.1371,22.1534,8036.0
2016-10-18 13:30:00,27.2,27.2,27.19,27.2,9870.0,22.1453,22.1453,22.1371,22.1453,9870.0
2016-10-18 14:00:00,27.2,27.22,27.19,27.22,29219.0,22.1453,22.1616,22.1371,22.1616,29219.0
2016-10-18 14:30:00,27.21,27.21,27.2,27.21,8757.0,22.1534,22.1534,22.1453,22.1534,8757.0
2016-10-18 15:00:00,27.21,27.21,27.18,27.19,12643.0,22.1534,22.1534,22.129,22.1371,12643.0
2016-10-18 15:30:00,27.19,27.19,27.17,27.19,5531.0,22.1371,22.1371,22.1208,22.1371,5531.0
2016-10-19 09:30:00,27.25,27.25,27.14,27.14,11320.0,22.186,22.186,22.0964,22.0964,11320.0
2016-10-19 10:00:00,27.15,27.2,27.12,27.2,5955.0,22.1046,22.1453,22.0801,22.1453,5955.0
2016-10-19 10:30:00,27.21,27.24,27.19,27.24,35498.0,22.1534,22.1778,22.1371,22.1778,35498.0
2016-10-19 11:00:00,27.24,27.24,27.21,27.21,33011.0,22.1778,22.1778,22.1534,22.1534,33011.0
2016-10-19 11:30:00,27.23,27.23,27.21,27.22,19220.0,22.1697,22.1697,22.1534,22.1616,19220.0
2016-10-19 12:00:00,27.21,27.24,27.21,27.24,3457.0,22.1534,22.1778,22.1534,22.1778,3457.0
2016-10-19 12:30:00,27.23,27.24,27.23,27.23,2644.0,22.1697,22.1778,22.1697,22.1697,2644.0
2016-10-19 13:00:00,27.24,27.25,27.24,27.25,3080.0,22.1778,22.186,22.1778,22.186,3080.0
2016-10-19 13:30:00,27.26,27.26,27.25,27.26,2234.0,22.1941,22.1941,22.186,22.1941,2234.0
2016-10-19 14:00:00,27.26,27.26,27.23,27.25,9986.0,22.1941,22.1941,22.1697,22.186,9986.0
2016-10-19 14:30:00,27.25,27.25,27.22,27.24,6015.0,22.186,22.186,22.1616,22.1778,6015.0
2016-10-19 15:00:00,27.25,27.26,27.24,27.24,14279.0,22.186,22.1941,22.1778,22.1778,14279.0
2016-10-19 15:30:00,27.24,27.25,27.21,27.22,6014.0,22.1778,22.186,22.1534,22.1616,6014.0
2016-10-20 09:30:00,27.2,27.22,27.15,27.22,28939.0,22.1453,22.1616,22.1046,22.1616,28939.0
2016-10-20 10:00:00,27.23,27.27,27.17,27.18,26634.0,22.1697,22.2023,22.1208,22.129,26634.0
2016-10-20 10:30:00,27.17,27.17,27.09,27.09,5236.0,22.1208,22.1208,22.0557,22.0557,5236.0
2016-10-20 11:00:00,27.12,27.15,27.1,27.14,5596.0,22.0801,22.1046,22.0639,22.0964,5596.0
2016-10-20 11:30:00,27.14,27.15,27.13,27.15,11135.0,22.0964,22.1046,22.0883,22.1046,11135.0
2016-10-20 12:00:00,27.19,27.21,27.18,27.19,2706.0,22.1371,22.1534,22.129,22.1371,2706.0
2016-10-20 12:30:00,27.19,27.23,27.18,27.21,6207.0,22.1371,22.1697,22.129,22.1534,6207.0
2016-10-20 13:00:00,27.21,27.22,27.19,27.21,11568.0,22.1534,22.1616,22.1371,22.1534,11568.0
2016-10-20 13:30:00,27.21,27.21,27.14,27.16,19213.0,22.1534,22.1534,22.0964,22.1127,19213.0
2016-10-20 14:00:00,27.18,27.19,27.16,27.17,6532.0,22.129,22.1371,22.1127,22.1208,6532.0
2016-10-20 14:30:00,27.18,27.21,27.17,27.19,7281.0,22.129,22.1534,22.1208,22.1371,7281.0
2016-10-20 15:00:00,27.17,27.2,27.17,27.19,39485.0,22.1208,22.1453,22.1208,22.1371,39485.0
2016-10-20 15:30:00,27.16,27.2,27.16,27.19,49301.0,22.1127,22.1453,22.1127,22.1371,49301.0
2016-10-21 09:30:00,27.16,27.16,27.06,27.11,25436.0,22.1127,22.1127,22.0313,22.072,25436.0
2016-10-21 10:00:00,27.11,27.13,27.09,27.12,28373.0,22.072,22.0883,22.0557,22.0801,28373.0
2016-10-21 10:30:00,27.15,27.16,27.12,27.16,33043.0,22.1046,22.1127,22.0801,22.1127,33043.0
2016-10-21 11:00:00,27.15,27.16,27.14,27.16,2199.0,22.1046,22.1127,22.0964,22.1127,2199.0
2016-10-21 11:30:00,27.16,27.2,27.15,27.2,6170.0,22.1127,22.1453,22.1046,22.1453,6170.0
2016-10-21 12:00:00,27.2,27.2,27.17,27.17,33282.0,22.1453,22.1453,22.1208,22.1208,33282.0
2016-10-21 12:30:00,27.17,27.18,27.15,27.15,5159.0,22.1208,22.129,22.1046,22.1046,5159.0
2016-10-21 13:00:00,27.17,27.18,27.16,27.17,4684.0,22.1208,22.129,22.1127,22.1208,4684.0
2016-10-21 13:30:00,27.17,27.2,27.16,27.2,3059.0,22.1208,22.1453,22.1127,22.1453,3059.0
2016-10-21 14:00:00,27.2,27.21,27.18,27.21,12208.0,22.1453,22.1534,22.129,22.1534,12208.0
2016-10-21 14:30:00,27.21,27.24,27.21,27.22,15834.0,22.1534,22.1778,22.1534,22.1616,15834.0
2016-10-21 15:00:00,27.24,27.25,27.22,27.23,8859.0,22.1778,22.186,22.1616,22.1697,8859.0
2016-10-21 15:30:00,27.23,27.23,27.21,27.22,37115.0,22.1697,22.1697,22.1534,22.1616,37115.0
2016-10-24 09:30:00,27.38,27.39,27.36,27.38,12913.0,22.2918,22.3,22.2755,22.2918,12913.0
2016-10-24 10:00:00,27.38,27.38,27.33,27.34,13746.0,22.2918,22.2918,22.2511,22.2593,13746.0
2016-10-24 10:30:00,27.33,27.36,27.32,27.34,5013.0,22.2511,22.2755,22.243,22.2593,5013.0
2016-10-24 11:00:00,27.36,27.37,27.35,27.35,11251.0,22.2755,22.2837,22.2674,22.2674,11251.0
2016-10-24 11:30:00,27.34,27.35,27.33,27.33,3280.0,22.2593,22.2674,22.2511,22.2511,3280.0
2016-10-24 12:00:00,27.33,27.33,27.31,27.32,4961.0,22.2511,22.2511,22.2348,22.243,4961.0
2016-10-24 12:30:00,27.31,27.31,27.29,27.31,4959.0,22.2348,22.2348,22.2185,22.2348,4959.0
2016-10-24 13:00:00,27.31,27.32,27.31,27.32,1775.0,22.2348,22.243,22.2348,22.243,1775.0
2016-10-24 13:30:00,27.31,27.33,27.3,27.32,4430.0,22.2348,22.2511,22.2267,22.243,4430.0
2016-10-24 14:00:00,27.33,27.34,27.32,27.34,9773.0,22.2511,22.2593,22.243,22.2593,9773.0
2016-10-24 14:30:00,27.34,27.36,27.34,27.35,7486.0,22.2593,22.2755,22.2593,22.2674,7486.0
2016-10-24 15:00:00,27.36,27.36,27.34,27.35,21448.0,22.2755,22.2755,22.2593,22.2674,21448.0
2016-10-24 15:30:00,27.34,27.36,27.33,27.35,31434.0,22.2593,22.2755,22.2511,22.2674,31434.0
2016-10-25 09:30:00,27.31,27.36,27.3,27.35,21875.0,22.2348,22.2755,22.2267,22.2674,21875.0
2016-10-25 10:00:00,27.35,27.38,27.35,27.36,2172.0,22.2674,22.2918,22.2674,22.2755,2172.0
2016-10-25 10:30:00,27.33,27.35,27.27,27.27,11587.0,22.2511,22.2674,22.2023,22.2023,11587.0
2016-10-25 11:00:00,27.3,27.32,27.29,27.31,2940.0,22.2267,22.243,22.2185,22.2348,2940.0
2016-10-25 11:30:00,27.32,27.33,27.3,27.3,16849.0,22.243,22.2511,22.2267,22.2267,16849.0
2016-10-25 12:00:00,27.31,27.31,27.28,27.3,12593.0,22.2348,22.2348,22.2104,22.2267,12593.0
2016-10-25 12:30:00,27.3,27.33,27.3,27.32,8948.0,22.2267,22.2511,22.2267,22.243,8948.0
2016-10-25 13:00:00,27.32,27.33,27.3,27.32,13678.0,22.243,22.2511,22.2267,22.243,13678.0
2016-10-25 13:30:00,27.32,27.34,27.32,27.33,7776.0,22.243,22.2593,22.243,22.2511,7776.0
2016-10-25 14:00:00,27.34,27.34,27.32,27.33,16609.0,22.2593,22.2593,22.243,22.2511,16609.0
2016-10-25 14:30:00,27.33,27.33,27.31,27.31,8133.0,22.2511,22.2511,22.2348,22.2348,8133.0
2016-10-25 15:00:00,27.31,27.32,27.29,27.32,11265.0,22.2348,22.243,22.2185,22.243,11265.0
2016-10-25 15:30:00,27.32,27.32,27.29,27.31,17216.0,22.243,22.243,22.2185,22.2348,17216.0
2016-10-26 09:30:00,27.26,27.27,27.23,27.25,21719.0,22.1941,22.2023,22.1697,22.186,21719.0
2016-10-26 10:00:00,27.25,27.28,27.24,27.26,5019.0,22.186,22.2104,22.1778,22.1941,5019.0
2016-10-26 10:30:00,27.31,27.34,27.29,27.33,5916.0,22.2348,22.2593,22.2185,22.2511,5916.0
2016-10-26 11:00:00,27.4,27.4,27.38,27.39,9686.0,22.3081,22.3081,22.2918,22.3,9686.0
2016-10-26 11:30:00,27.4,27.41,27.38,27.39,27195.0,22.3081,22.3162,22.2918,22.3,27195.0
2016-10-26 12:00:00,27.39,27.39,27.37,27.38,3833.0,22.3,22.3,22.2837,22.2918,3833.0
2016-10-26 12:30:00,27.38,27.39,27.36,27.38,4047.0,22.2918,22.3,22.2755,22.2918,4047.0
2016-10-26 13:00:00,27.37,27.37,27.34,27.35,25296.0,22.2837,22.2837,22.2593,22.2674,25296.0
2016-10-26 13:30:00,27.33,27.34,27.28,27.3,4173.0,22.2511,22.2593,22.2104,22.2267,4173.0
2016-10-26 14:00:00,27.29,27.31,27.28,27.31,4408.0,22.2185,22.2348,22.2104,22.2348,4408.0
2016-10-26 14:30:00,27.31,27.33,27.29,27.33,14005.0,22.2348,22.2511,22.2185,22.2511,14005.0
2016-10-26 15:00:00,27.34,27.36,27.32,27.35,12331.0,22.2593,22.2755,22.243,22.2674,12331.0
2016-10-26 15:30:00,27.35,27.35,27.32,27.33,26264.0,22.2674,22.2674,22.243,22.2511,26264.0
2016-10-27 09:30:00,27.45,27.45,27.32,27.35,18344.0,22.3488,22.3488,22.243,22.2674,18344.0
2016-10-27 10:00:00,27.34,27.35,27.25,27.25,65015.0,22.2593,22.2674,22.186,22.186,65015.0
2016-10-27 10:30:00,27.27,27.3,27.27,27.28,14309.0,22.2023,22.2267,22.2023,22.2104,14309.0
2016-10-27 11:00:00,27.27,27.32,27.27,27.31,12313.0,22.2023,22.243,22.2023,22.2348,12313.0
2016-10-27 11:30:00,27.31,27.33,27.3,27.33,4467.0,22.2348,22.2511,22.2267,22.2511,4467.0
2016-10-27 12:00:00,27.36,27.38,27.35,27.35,3718.0,22.2755,22.2918,22.2674,22.2674,3718.0
2016-10-27 12:30:00,27.35,27.35,27.31,27.32,3309.0,22.2674,22.2674,22.2348,22.243,3309.0
2016-10-27 13:00:00,27.33,27.34,27.32,27.33,15552.0,22.2511,22.2593,22.243,22.2511,15552.0
2016-10-27 13:30:00,27.33,27.36,27.32,27.35,15149.0,22.2511,22.2755,22.243,22.2674,15149.0
2016-10-27 14:00:00,27.34,27.36,27.32,27.34,4606.0,22.2593,22.2755,22.243,22.2593,4606.0
2016-10-27 14:30:00,27.34,27.34,27.3,27.32,11538.0,22.2593,22.2593,22.2267,22.243,11538.0
2016-10-27 15:00:00,27.31,27.32,27.26,27.29,5527.0,22.2348,22.243,22.1941,22.2185,5527.0
2016-10-27 15:30:00,27.28,27.29,27.26,27.26,16426.0,22.2104,22.2185,22.1941,22.1941,16426.0
2016-10-28 09:30:00,27.29,27.29,27.2,27.27,35625.0,22.2185,22.2185,22.1453,22.2023,35625.0
2016-10-28 10:00:00,27.23,27.25,27.2,27.24,9827.0,22.1697,22.186,22.1453,22.1778,9827.0
2016-10-28 10:30:00,27.25,27.32,27.24,27.31,20843.0,22.186,22.243,22.1778,22.2348,20843.0
2016-10-28 11:00:00,27.31,27.31,27.3,27.3,7109.0,22.2348,22.2348,22.2267,22.2267,7109.0
2016-10-28 11:30:00,27.32,27.32,27.29,27.3,3254.0,22.243,22.243,22.2185,22.2267,3254.0
2016-10-28 12:00:00,27.3,27.34,27.29,27.34,4616.0,22.2267,22.2593,22.2185,22.2593,4616.0
2016-10-28 12:30:00,27.33,27.33,27.32,27.32,2563.0,22.2511,22.2511,22.243,22.243,2563.0
2016-10-28 13:00:00,27.33,27.33,27.2,27.21,13447.0,22.2511,22.2511,22.1453,22.1534,13447.0
2016-10-28 13:30:00,27.19,27.19,27.09,27.12,143129.0,22.1371,22.1371,22.0557,22.0801,143129.0
2016-10-28 14:00:00,27.14,27.2,27.11,27.19,3533.0,22.0964,22.1453,22.072,22.1371,3533.0
2016-10-28 14:30:00,27.18,27.24,27.17,27.24,14825.0,22.129,22.1778,22.1208,22.1778,14825.0
2016-10-28 15:00:00,27.24,27.27,27.19,27.26,30767.0,22.1778,22.2023,22.1371,22.1941,30767.0
2016-10-28 15:30:00,27.25,27.25,27.17,27.21,10746.0,22.186,22.186,22.1208,22.1534,10746.0
2016-10-31 09:30:00,27.26,27.26,27.22,27.25,6225.0,22.1941,22.1941,22.1616,22.186,6225.0
2016-10-31 10:00:00,27.24,27.26,27.21,27.26,3163.0,22.1778,22.1941,22.1534,22.1941,3163.0
2016-10-31 10:30:00,27.26,27.27,27.21,27.24,12492.0,22.1941,22.2023,22.1534,22.1778,12492.0
2016-10-31 11:00:00,27.25,27.29,27.24,27.29,6408.0,22.186,22.2185,22.1778,22.2185,6408.0
2016-10-31 11:30:00,27.31,27.31,27.27,27.3,151181.0,22.2348,22.2348,22.2023,22.2267,151181.0
2016-10-31 12:00:00,27.29,27.3,27.25,27.27,12728.0,22.2185,22.2267,22.186,22.2023,12728.0
2016-10-31 12:30:00,27.27,27.3,27.27,27.28,9571.0,22.2023,22.2267,22.2023,22.2104,9571.0
2016-10-31 13:00:00,27.28,27.28,27.25,27.26,8221.0,22.2104,22.2104,22.186,22.1941,8221.0
2016-10-31 13:30:00,27.26,27.27,27.24,27.25,11531.0,22.1941,22.2023,22.1778,22.186,11531.0
2016-10-31 14:00:00,27.24,27.25,27.21,27.21,30375.0,22.1778,22.186,22.1534,22.1534,30375.0
2016-10-31 14:30:00,27.2,27.23,27.2,27.21,14194.0,22.1453,22.1697,22.1453,22.1534,14194.0
2016-10-31 15:00:00,27.21,27.24,27.21,27.22,7770.0,22.1534,22.1778,22.1534,22.1616,7770.0
2016-10-31 15:30:00,27.24,27.25,27.22,27.22,15065.0,22.1778,22.186,22.1616,22.1616,15065.0
2016-11-01 09:30:00,27.29,27.29,27.18,27.18,13508.0,22.2185,22.2185,22.129,22.129,13508.0
2016-11-01 10:00:00,27.21,27.21,27.15,27.17,16250.0,22.1534,22.1534,22.1046,22.1208,16250.0
2016-11-01 10:30:00,27.16,27.17,27.12,27.14,29061.0,22.1127,22.1208,22.0801,22.0964,29061.0
2016-11-01 11:00:00,27.16,27.16,27.12,27.13,32481.0,22.1127,22.1127,22.0801,22.0883,32481.0
2016-11-01 11:30:00,27.12,27.13,27.08,27.08,16355.0,22.0801,22.0883,22.0476,22.0476,16355.0
2016-11-01 12:00:00,27.08,27.09,27.03,27.05,12569.0,22.0476,22.0557,22.0069,22.0231,12569.0
2016-11-01 12:30:00,27.04,27.06,27.01,27.03,10783.0,22.015,22.0313,21.9906,22.0069,10783.0
2016-11-01 13:00:00,27.04,27.04,27.01,27.01,4538.0,22.015,22.015,21.9906,21.9906,4538.0
2016-11-01 13:30:00,27.02,27.02,26.94,26.95,24742.0,21.9987,21.9987,21.9336,21.9417,24742.0
2016-11-01 14:00:00,26.94,26.95,26.87,26.91,24472.0,21.9336,21.9417,21.8766,21.9092,24472.0
2016-11-01 14:30:00,26.96,26.99,26.93,26.96,16345.0,21.9499,21.9743,21.9254,21.9499,16345.0
2016-11-01 15:00:00,26.92,26.99,26.92,26.99,16245.0,21.9173,21.9743,21.9173,21.9743,16245.0
2016-11-01 15:30:00,27.0,27.03,26.96,27.02,18107.0,21.9824,22.0069,21.9499,21.9987,18107.0
2016-11-02 09:30:00,27.04,27.04,26.96,27.01,16456.0,22.015,22.015,21.9499,21.9906,16456.0
2016-11-02 10:00:00,27.04,27.04,26.97,27.0,20366.0,22.015,22.015,21.958,21.9824,20366.0
2016-11-02 10:30:00,27.01,27.01,26.95,26.97,27722.0,21.9906,21.9906,21.9417,21.958,27722.0
2016-11-02 11:00:00,26.98,27.01,26.95,26.99,47427.0,21.9662,21.9906,21.9417,21.9743,47427.0
2016-11-02 11:30:00,26.99,26.99,26.96,26.97,17383.0,21.9743,21.9743,21.9499,21.958,17383.0
2016-11-02 12:00:00,26.95,26.99,26.95,26.96,8034.0,21.9417,21.9743,21.9417,21.9499,8034.0
2016-11-02 12:30:00,26.97,26.98,26.96,26.98,7951.0,21.958,21.9662,21.9499,21.9662,7951.0
2016-11-02 13:00:00,26.99,26.99,26.9,26.93,5653.0,21.9743,21.9743,21.901,21.9254,5653.0
2016-11-02 13:30:00,26.92,26.94,26.91,26.94,10801.0,21.9173,21.9336,21.9092,21.9336,10801.0
2016-11-02 14:00:00,26.94,26.97,26.86,26.96,23935.0,21.9336,21.958,21.8685,21.9499,23935.0
2016-11-02 14:30:00,26.97,26.98,26.94,26.95,4998.0,21.958,21.9662,21.9336,21.9417,4998.0
2016-11-02 15:00:00,26.93,26.99,26.92,26.99,26693.0,21.9254,21.9743,21.9173,21.9743,26693.0
2016-11-02 15:30:00,26.98,26.98,26.91,26.91,13196.0,21.9662,21.9662,21.9092,21.9092,13196.0
2016-11-03 09:30:00,27.01,27.01,26.92,26.96,18443.0,21.9906,21.9906,21.9173,21.9499,18443.0
2016-11-03 10:00:00,26.94,26.99,26.92,26.99,10044.0,21.9336,21.9743,21.9173,21.9743,10044.0
2016-11-03 10:30:00,26.99,26.99,26.95,26.96,16114.0,21.9743,21.9743,21.9417,21.9499,16114.0
2016-11-03 11:00:00,26.95,26.97,26.94,26.97,3442.0,21.9417,21.958,21.9336,21.958,3442.0
2016-11-03 11:30:00,26.97,26.97,26.93,26.95,5952.0,21.958,21.958,21.9254,21.9417,5952.0
2016-11-03 12:00:00,26.95,26.95,26.88,26.88,12372.0,21.9417,21.9417,21.8847,21.8847,12372.0
2016-11-03 12:30:00,26.89,26.89,26.86,26.88,2874.0,21.8929,21.8929,21.8685,21.8847,2874.0
2016-11-03 13:00:00,26.88,26.92,26.86,26.91,2951.0,21.8847,21.9173,21.8685,21.9092,2951.0
2016-11-03 13:30:00,26.88,26.9,26.88,26.88,2286.0,21.8847,21.901,21.8847,21.8847,2286.0
2016-11-03 14:00:00,26.88,26.9,26.88,26.9,18240.0,21.8847,21.901,21.8847,21.901,18240.0
2016-11-03 14:30:00,26.89,26.9,26.87,26.89,94603.0,21.8929,21.901,21.8766,21.8929,94603.0
2016-11-03 15:00:00,26.9,26.9,26.84,26.85,31992.0,21.901,21.901,21.8522,21.8603,31992.0
2016-11-03 15:30:00,26.84,26.86,26.79,26.86,16140.0,21.8522,21.8685,21.8115,21.8685,16140.0
2016-11-04 09:30:00,26.83,26.94,26.82,26.82,8667.0,21.844,21.9336,21.8359,21.8359,8667.0
2016-11-04 10:00:00,26.86,26.89,26.85,26.86,26906.0,21.8685,21.8929,21.8603,21.8685,26906.0
2016-11-04 10:30:00,26.88,26.91,26.87,26.89,4710.0,21.8847,21.9092,21.8766,21.8929,4710.0
2016-11-04 11:00:00,26.89,26.93,26.89,26.9,45182.0,21.8929,21.9254,21.8929,21.901,45182.0
2016-11-04 11:30:00,26.91,26.91,26.88,26.9,14031.0,21.9092,21.9092,21.8847,21.901,14031.0
2016-11-04 12:00:00,26.9,26.95,26.89,26.95,6634.0,21.901,21.9417,21.8929,21.9417,6634.0
2016-11-04 12:30:00,26.95,26.95,26.92,26.92,10401.0,21.9417,21.9417,21.9173,21.9173,10401.0
2016-11-04 13:00:00,26.94,26.95,26.92,26.92,13111.0,21.9336,21.9417,21.9173,21.9173,13111.0
2016-11-04 13:30:00,26.91,26.95,26.91,26.93,16303.0,21.9092,21.9417,21.9092,21.9254,16303.0
2016-11-04 14:00:00,26.92,26.93,26.91,26.93,6609.0,21.9173,21.9254,21.9092,21.9254,6609.0
2016-11-04 14:30:00,26.91,26.93,26.86,26.87,14662.0,21.9092,21.9254,21.8685,21.8766,14662.0
2016-11-04 15:00:00,26.88,26.88,26.82,26.86,16021.0,21.8847,21.8847,21.8359,21.8685,16021.0
2016-11-04 15:30:00,26.84,26.84,26.77,26.78,32169.0,21.8522,21.8522,21.7952,21.8033,32169.0
2016-11-07 09:30:00,27.15,27.2,27.12,27.18,26958.0,22.1046,22.1453,22.0801,22.129,26958.0
2016-11-07 10:00:00,27.19,27.19,27.16,27.17,14697.0,22.1371,22.1371,22.1127,22.1208,14697.0
2016-11-07 10:30:00,27.21,27.21,27.19,27.21,10015.0,22.1534,22.1534,22.1371,22.1534,10015.0
2016-11-07 11:00:00,27.21,27.25,27.21,27.25,5854.0,22.1534,22.186,22.1534,22.186,5854.0
2016-11-07 11:30:00,27.25,27.28,27.24,27.28,14149.0,22.186,22.2104,22.1778,22.2104,14149.0
2016-11-07 12:00:00,27.29,27.31,27.28,27.29,12249.0,22.2185,22.2348,22.2104,22.2185,12249.0
2016-11-07 12:30:00,27.3,27.31,27.28,27.29,10329.0,22.2267,22.2348,22.2104,22.2185,10329.0
2016-11-07 13:00:00,27.3,27.3,27.28,27.3,8684.0,22.2267,22.2267,22.2104,22.2267,8684.0
2016-11-07 13:30:00,27.29,27.31,27.28,27.3,10090.0,22.2185,22.2348,22.2104,22.2267,10090.0
2016-11-07 14:00:00,27.31,27.31,27.29,27.3,18018.0,22.2348,22.2348,22.2185,22.2267,18018.0
2016-11-07 14:30:00,27.31,27.31,27.26,27.26,6523.0,22.2348,22.2348,22.1941,22.1941,6523.0
2016-11-07 15:00:00,27.27,27.27,27.25,27.25,20388.0,22.2023,22.2023,22.186,22.186,20388.0
2016-11-07 15:30:00,27.25,27.34,27.25,27.34,32911.0,22.186,22.2593,22.186,22.2593,32911.0
2016-11-08 09:30:00,27.36,27.36,27.25,27.29,23650.0,22.2755,22.2755,22.186,22.2185,23650.0
2016-11-08 10:00:00,27.3,27.32,27.29,27.29,6878.0,22.2267,22.243,22.2185,22.2185,6878.0
2016-11-08 10:30:00,27.32,27.33,27.3,27.3,6251.0,22.243,22.2511,22.2267,22.2267,6251.0
2016-11-08 11:00:00,27.3,27.44,27.3,27.41,12845.0,22.2267,22.3407,22.2267,22.3162,12845.0
2016-11-08 11:30:00,27.45,27.45,27.43,27.45,2270.0,22.3488,22.3488,22.3325,22.3488,2270.0
2016-11-08 12:00:00,27.46,27.51,27.44,27.5,5765.0,22.357,22.3977,22.3407,22.3895,5765.0
2016-11-08 12:30:00,27.48,27.52,27.48,27.51,3260.0,22.3732,22.4058,22.3732,22.3977,3260.0
2016-11-08 13:00:00,27.51,27.51,27.47,27.48,7530.0,22.3977,22.3977,22.3651,22.3732,7530.0
2016-11-08 13:30:00,27.49,27.51,27.48,27.5,9987.0,22.3814,22.3977,22.3732,22.3895,9987.0
2016-11-08 14:00:00,27.5,27.5,27.43,27.46,10567.0,22.3895,22.3895,22.3325,22.357,10567.0
2016-11-08 14:30:00,27.46,27.46,27.4,27.41,8807.0,22.357,22.357,22.3081,22.3162,8807.0
2016-11-08 15:00:00,27.41,27.47,27.4,27.46,8406.0,22.3162,22.3651,22.3081,22.357,8406.0
2016-11-08 15:30:00,27.46,27.49,27.41,27.43,31995.0,22.357,22.3814,22.3162,22.3325,31995.0
2016-11-09 09:30:00,27.44,27.59,27.3,27.54,57466.0,22.3407,22.4628,22.2267,22.4221,57466.0
2016-11-09 10:00:00,27.53,27.53,27.42,27.45,19600.0,22.4139,22.4139,22.3244,22.3488,19600.0
2016-11-09 10:30:00,27.45,27.51,27.41,27.51,64763.0,22.3488,22.3977,22.3162,22.3977,64763.0
2016-11-09 11:00:00,27.52,27.68,27.51,27.64,74693.0,22.4058,22.5361,22.3977,22.5035,74693.0
2016-11-09 11:30:00,27.68,27.82,27.68,27.8,32062.0,22.5361,22.6501,22.5361,22.6338,32062.0
2016-11-09 12:00:00,27.79,27.82,27.71,27.75,34254.0,22.6256,22.6501,22.5605,22.5931,34254.0
2016-11-09 12:30:00,27.74,27.82,27.72,27.81,17074.0,22.5849,22.6501,22.5686,22.6419,17074.0
2016-11-09 13:00:00,27.82,27.84,27.74,27.75,31833.0,22.6501,22.6663,22.5849,22.5931,31833.0
2016-11-09 13:30:00,27.77,27.85,27.74,27.81,25042.0,22.6093,22.6745,22.5849,22.6419,25042.0
2016-11-09 14:00:00,27.81,27.86,27.81,27.84,49015.0,22.6419,22.6826,22.6419,22.6663,49015.0
2016-11-09 14:30:00,27.85,27.93,27.85,27.88,52469.0,22.6745,22.7396,22.6745,22.6989,52469.0
2016-11-09 15:00:00,27.9,27.95,27.88,27.94,52747.0,22.7152,22.7559,22.6989,22.7478,52747.0
2016-11-09 15:30:00,27.94,27.94,27.8,27.84,46315.0,22.7478,22.7478,22.6338,22.6663,46315.0
2016-11-10 09:30:00,28.04,28.15,27.97,28.03,26484.0,22.8292,22.9187,22.7722,22.821,26484.0
2016-11-10 10:00:00,28.06,28.06,27.93,27.94,53983.0,22.8455,22.8455,22.7396,22.7478,53983.0
2016-11-10 10:30:00,27.96,28.01,27.91,27.92,13255.0,22.764,22.8047,22.7233,22.7315,13255.0
2016-11-10 11:00:00,27.92,27.99,27.89,27.97,40070.0,22.7315,22.7885,22.707,22.7722,40070.0
2016-11-10 11:30:00,27.96,28.04,27.96,27.97,15097.0,22.764,22.8292,22.764,22.7722,15097.0
2016-11-10 12:00:00,27.99,28.05,27.97,28.03,20116.0,22.7885,22.8373,22.7722,22.821,20116.0
2016-11-10 12:30:00,28.03,28.09,28.0,28.09,3619.0,22.821,22.8699,22.7966,22.8699,3619.0
2016-11-10 13:00:00,28.07,28.12,28.07,28.09,10588.0,22.8536,22.8943,22.8536,22.8699,10588.0
2016-11-10 13:30:00,28.07,28.16,28.07,28.15,8304.0,22.8536,22.9269,22.8536,22.9187,8304.0
2016-11-10 14:00:00,28.13,28.16,28.11,28.12,13506.0,22.9024,22.9269,22.8862,22.8943,13506.0
2016-11-10 14:30:00,28.11,28.15,28.08,28.12,35752.0,22.8862,22.9187,22.8617,22.8943,35752.0
2016-11-10 15:00:00,28.14,28.15,28.08,28.11,10731.0,22.9106,22.9187,22.8617,22.8862,10731.0
2016-11-10 15:30:00,28.11,28.11,28.06,28.08,27619.0,22.8862,22.8862,22.8455,22.8617,27619.0
2016-11-11 09:30:00,28.09,28.09,27.96,27.97,30045.0,22.8699,22.8699,22.764,22.7722,30045.0
2016-11-11 10:00:00,28.0,28.03,27.96,27.96,140385.0,22.7966,22.821,22.764,22.764,140385.0
2016-11-11 10:30:00,27.96,27.99,27.93,27.96,17507.0,22.764,22.7885,22.7396,22.764,17507.0
2016-11-11 11:00:00,27.92,27.96,27.9,27.93,7349.0,22.7315,22.764,22.7152,22.7396,7349.0
2016-11-11 11:30:00,27.96,27.98,27.93,27.95,17748.0,22.764,22.7803,22.7396,22.7559,17748.0
2016-11-11 12:00:00,27.98,28.02,27.97,28.02,31577.0,22.7803,22.8129,22.7722,22.8129,31577.0
2016-11-11 12:30:00,28.02,28.03,28.0,28.01,41936.0,22.8129,22.821,22.7966,22.8047,41936.0
2016-11-11 13:00:00,28.02,28.05,28.0,28.04,54076.0,22.8129,22.8373,22.7966,22.8292,54076.0
2016-11-11 13:30:00,28.05,28.06,28.02,28.02,5804.0,22.8373,22.8455,22.8129,22.8129,5804.0
2016-11-11 14:00:00,28.02,28.04,28.0,28.03,25282.0,22.8129,22.8292,22.7966,22.821,25282.0
2016-11-11 14:30:00,28.03,28.03,27.99,27.99,18407.0,22.821,22.821,22.7885,22.7885,18407.0
2016-11-11 15:00:00,27.99,28.02,27.99,28.02,35668.0,22.7885,22.8129,22.7885,22.8129,35668.0
2016-11-11 15:30:00,28.03,28.08,28.02,28.07,18417.0,22.821,22.8617,22.8129,22.8536,18417.0
2016-11-14 09:30:00,28.15,28.24,28.11,28.16,84723.0,22.9187,22.992,22.8862,22.9269,84723.0
2016-11-14 10:00:00,28.17,28.23,28.14,28.17,10552.0,22.935,22.9839,22.9106,22.935,10552.0
2016-11-14 10:30:00,28.16,28.18,28.12,28.13,28170.0,22.9269,22.9432,22.8943,22.9024,28170.0
2016-11-14 11:00:00,28.14,28.15,28.1,28.14,13961.0,22.9106,22.9187,22.878,22.9106,13961.0
2016-11-14 11:30:00,28.11,28.16,28.11,28.15,15550.0,22.8862,22.9269,22.8862,22.9187,15550.0
2016-11-14 12:00:00,28.15,28.15,28.07,28.09,24707.0,22.9187,22.9187,22.8536,22.8699,24707.0
2016-11-14 12:30:00,28.1,28.11,28.08,28.09,8606.0,22.878,22.8862,22.8617,22.8699,8606.0
2016-11-14 13:00:00,28.08,28.13,28.07,28.1,13752.0,22.8617,22.9024,22.8536,22.878,13752.0
2016-11-14 13:30:00,28.12,28.14,28.09,28.11,24472.0,22.8943,22.9106,22.8699,22.8862,24472.0
2016-11-14 14:00:00,28.12,28.14,28.09,28.12,7246.0,22.8943,22.9106,22.8699,22.8943,7246.0
2016-11-14 14:30:00,28.13,28.13,28.1,28.13,6757.0,22.9024,22.9024,22.878,22.9024,6757.0
2016-11-14 15:00:00,28.13,28.17,28.13,28.16,24788.0,22.9024,22.935,22.9024,22.9269,24788.0
2016-11-14 15:30:00,28.17,28.17,28.1,28.12,61048.0,22.935,22.935,22.878,22.8943,61048.0
2016-11-15 09:30:00,28.26,28.26,28.07,28.09,41050.0,23.0083,23.0083,22.8536,22.8699,41050.0
2016-11-15 10:00:00,28.1,28.13,28.09,28.12,57822.0,22.878,22.9024,22.8699,22.8943,57822.0
2016-11-15 10:30:00,28.12,28.12,28.1,28.12,46388.0,22.8943,22.8943,22.878,22.8943,46388.0
2016-11-15 11:00:00,28.12,28.14,28.1,28.13,79357.0,22.8943,22.9106,22.878,22.9024,79357.0
2016-11-15 11:30:00,28.13,28.13,28.1,28.11,26784.0,22.9024,22.9024,22.878,22.8862,26784.0
2016-11-15 12:00:00,28.11,28.14,28.11,28.13,25147.0,22.8862,22.9106,22.8862,22.9024,25147.0
2016-11-15 12:30:00,28.13,28.14,28.11,28.11,26225.0,22.9024,22.9106,22.8862,22.8862,26225.0
2016-11-15 13:00:00,28.12,28.13,28.1,28.12,91387.0,22.8943,22.9024,22.878,22.8943,91387.0
2016-11-15 13:30:00,28.12,28.15,28.11,28.15,36381.0,22.8943,22.9187,22.8862,22.9187,36381.0
2016-11-15 14:00:00,28.15,28.18,28.15,28.17,15670.0,22.9187,22.9432,22.9187,22.935,15670.0
2016-11-15 14:30:00,28.18,28.25,28.16,28.24,24030.0,22.9432,23.0001,22.9269,22.992,24030.0
2016-11-15 15:00:00,28.25,28.25,28.22,28.23,18471.0,23.0001,23.0001,22.9757,22.9839,18471.0
2016-11-15 15:30:00,28.23,28.27,28.22,28.24,29134.0,22.9839,23.0164,22.9757,22.992,29134.0
2016-11-16 09:30:00,28.24,28.24,28.19,28.2,15579.0,22.992,22.992,22.9513,22.9594,15579.0
2016-11-16 10:00:00,28.2,28.22,28.19,28.19,18888.0,22.9594,22.9757,22.9513,22.9513,18888.0
2016-11-16 10:30:00,28.2,28.23,28.18,28.2,15864.0,22.9594,22.9839,22.9432,22.9594,15864.0
2016-11-16 11:00:00,28.19,28.2,28.17,28.2,9738.0,22.9513,22.9594,22.935,22.9594,9738.0
2016-11-16 11:30:00,28.2,28.2,28.16,28.17,6925.0,22.9594,22.9594,22.9269,22.935,6925.0
2016-11-16 12:00:00,28.18,28.18,28.12,28.16,8770.0,22.9432,22.9432,22.8943,22.9269,8770.0
2016-11-16 12:30:00,28.16,28.17,28.13,28.17,4453.0,22.9269,22.935,22.9024,22.935,4453.0
2016-11-16 13:00:00,28.15,28.17,28.13,28.14,6062.0,22.9187,22.935,22.9024,22.9106,6062.0
2016-11-16 13:30:00,28.14,28.17,28.13,28.15,10214.0,22.9106,22.935,22.9024,22.9187,10214.0
2016-11-16 14:00:00,28.17,28.18,28.15,28.18,23732.0,22.935,22.9432,22.9187,22.9432,23732.0
2016-11-16 14:30:00,28.17,28.19,28.16,28.18,20422.0,22.935,22.9513,22.9269,22.9432,20422.0
2016-11-16 15:00:00,28.19,28.21,28.17,28.2,26027.0,22.9513,22.9676,22.935,22.9594,26027.0
2016-11-16 15:30:00,28.2,28.21,28.16,28.19,23652.0,22.9594,22.9676,22.9269,22.9513,23652.0
2016-11-17 09:30:00,28.21,28.24,28.18,28.24,13708.0,22.9676,22.992,22.9432,22.992,13708.0
2016-11-17 10:00:00,28.22,28.25,28.21,28.21,11766.0,22.9757,23.0001,22.9676,22.9676,11766.0
2016-11-17 10:30:00,28.22,28.22,28.18,28.2,10943.0,22.9757,22.9757,22.9432,22.9594,10943.0
2016-11-17 11:00:00,28.21,28.24,28.19,28.22,38411.0,22.9676,22.992,22.9513,22.9757,38411.0
2016-11-17 11:30:00,28.22,28.27,28.2,28.26,12488.0,22.9757,23.0164,22.9594,23.0083,12488.0
2016-11-17 12:00:00,28.26,28.28,28.24,28.28,55799.0,23.0083,23.0246,22.992,23.0246,55799.0
2016-11-17 12:30:00,28.28,28.28,28.24,28.26,10667.0,23.0246,23.0246,22.992,23.0083,10667.0
2016-11-17 13:00:00,28.26,28.27,28.25,28.27,10941.0,23.0083,23.0164,23.0001,23.0164,10941.0
2016-11-17 13:30:00,28.27,28.27,28.24,28.25,19644.0,23.0164,23.0164,22.992,23.0001,19644.0
2016-11-17 14:00:00,28.24,28.26,28.23,28.25,33778.0,22.992,23.0083,22.9839,23.0001,33778.0
2016-11-17 14:30:00,28.25,28.25,28.24,28.25,7949.0,23.0001,23.0001,22.992,23.0001,7949.0
2016-11-17 15:00:00,28.25,28.27,28.24,28.25,16022.0,23.0001,23.0164,22.992,23.0001,16022.0
2016-11-17 15:30:00,28.25,28.27,28.25,28.26,15391.0,23.0001,23.0164,23.0001,23.0083,15391.0
2016-11-18 09:30:00,28.32,28.32,28.23,28.27,16342.0,23.0571,23.0571,22.9839,23.0164,16342.0
2016-11-18 10:00:00,28.27,28.28,28.23,28.27,4964.0,23.0164,23.0246,22.9839,23.0164,4964.0
2016-11-18 10:30:00,28.25,28.26,28.21,28.21,7912.0,23.0001,23.0083,22.9676,22.9676,7912.0
2016-11-18 11:00:00,28.21,28.23,28.19,28.23,20656.0,22.9676,22.9839,22.9513,22.9839,20656.0
2016-11-18 11:30:00,28.23,28.23,28.21,28.22,3541.0,22.9839,22.9839,22.9676,22.9757,3541.0
2016-11-18 12:00:00,28.21,28.22,28.2,28.21,23758.0,22.9676,22.9757,22.9594,22.9676,23758.0
2016-11-18 12:30:00,28.22,28.22,28.2,28.22,10949.0,22.9757,22.9757,22.9594,22.9757,10949.0
2016-11-18 13:00:00,28.21,28.24,28.2,28.24,5258.0,22.9676,22.992,22.9594,22.992,5258.0
2016-11-18 13:30:00,28.23,28.24,28.22,28.22,1718.0,22.9839,22.992,22.9757,22.9757,1718.0
2016-11-18 14:00:00,28.24,28.24,28.21,28.23,4429.0,22.992,22.992,22.9676,22.9839,4429.0
2016-11-18 14:30:00,28.23,28.23,28.22,28.23,68052.0,22.9839,22.9839,22.9757,22.9839,68052.0
2016-11-18 15:00:00,28.23,28.26,28.22,28.26,30288.0,22.9839,23.0083,22.9757,23.0083,30288.0
2016-11-18 15:30:00,28.26,28.26,28.2,28.22,30949.0,23.0083,23.0083,22.9594,22.9757,30949.0
2016-11-21 09:30:00,28.36,28.36,28.28,28.32,25325.0,23.0897,23.0897,23.0246,23.0571,25325.0
2016-11-21 10:00:00,28.32,28.32,28.27,28.27,37662.0,23.0571,23.0571,23.0164,23.0164,37662.0
2016-11-21 10:30:00,28.25,28.31,28.25,28.3,29328.0,23.0001,23.049,23.0001,23.0409,29328.0
2016-11-21 11:00:00,28.28,28.32,28.28,28.32,6488.0,23.0246,23.0571,23.0246,23.0571,6488.0
2016-11-21 11:30:00,28.31,28.32,28.3,28.32,18715.0,23.049,23.0571,23.0409,23.0571,18715.0
2016-11-21 12:00:00,28.33,28.33,28.3,28.32,10051.0,23.0653,23.0653,23.0409,23.0571,10051.0
2016-11-21 12:30:00,28.33,28.37,28.32,28.37,8400.0,23.0653,23.0978,23.0571,23.0978,8400.0
2016-11-21 13:00:00,28.37,28.37,28.35,28.37,27233.0,23.0978,23.0978,23.0816,23.0978,27233.0
2016-11-21 13:30:00,28.36,28.37,28.35,28.37,24413.0,23.0897,23.0978,23.0816,23.0978,24413.0
2016-11-21 14:00:00,28.36,28.37,28.35,28.35,12175.0,23.0897,23.0978,23.0816,23.0816,12175.0
2016-11-21 14:30:00,28.36,28.37,28.34,28.36,115851.0,23.0897,23.0978,23.0734,23.0897,115851.0
2016-11-21 15:00:00,28.36,28.36,28.35,28.36,41611.0,23.0897,23.0897,23.0816,23.0897,41611.0
2016-11-21 15:30:00,28.35,28.39,28.35,28.39,114840.0,23.0816,23.1141,23.0816,23.1141,114840.0
2016-11-22 09:30:00,28.49,28.49,28.41,28.45,27645.0,23.1955,23.1955,23.1304,23.163,27645.0
2016-11-22 10:00:00,28.45,28.46,28.43,28.45,14909.0,23.163,23.1711,23.1467,23.163,14909.0
2016-11-22 10:30:00,28.45,28.45,28.41,28.41,27920.0,23.163,23.163,23.1304,23.1304,27920.0
2016-11-22 11:00:00,28.41,28.43,28.39,28.39,12382.0,23.1304,23.1467,23.1141,23.1141,12382.0
2016-11-22 11:30:00,28.38,28.39,28.35,28.37,55274.0,23.106,23.1141,23.0816,23.0978,55274.0
2016-11-22 12:00:00,28.38,28.38,28.35,28.35,8572.0,23.106,23.106,23.0816,23.0816,8572.0
2016-11-22 12:30:00,28.39,28.4,28.37,28.39,14152.0,23.1141,23.1223,23.0978,23.1141,14152.0
2016-11-22 13:00:00,28.4,28.41,28.39,28.41,17720.0,23.1223,23.1304,23.1141,23.1304,17720.0
2016-11-22 13:30:00,28.41,28.41,28.39,28.41,9082.0,23.1304,23.1304,23.1141,23.1304,9082.0
2016-11-22 14:00:00,28.4,28.41,28.38,28.4,7231.0,23.1223,23.1304,23.106,23.1223,7231.0
2016-11-22 14:30:00,28.4,28.43,28.4,28.42,14595.0,23.1223,23.1467,23.1223,23.1385,14595.0
2016-11-22 15:00:00,28.43,28.44,28.41,28.44,15442.0,23.1467,23.1548,23.1304,23.1548,15442.0
2016-11-22 15:30:00,28.44,28.48,28.42,28.46,63840.0,23.1548,23.1874,23.1385,23.1711,63840.0
2016-11-23 09:30:00,28.46,28.46,28.41,28.44,32139.0,23.1711,23.1711,23.1304,23.1548,32139.0
2016-11-23 10:00:00,28.45,28.47,28.44,28.47,12743.0,23.163,23.1793,23.1548,23.1793,12743.0
2016-11-23 10:30:00,28.46,28.49,28.45,28.47,65450.0,23.1711,23.1955,23.163,23.1793,65450.0
2016-11-23 11:00:00,28.49,28.49,28.44,28.45,13010.0,23.1955,23.1955,23.1548,23.163,13010.0
2016-11-23 11:30:00,28.46,28.47,28.44,28.47,30060.0,23.1711,23.1793,23.1548,23.1793,30060.0
2016-11-23 12:00:00,28.48,28.48,28.46,28.48,248955.0,23.1874,23.1874,23.1711,23.1874,248955.0
2016-11-23 12:30:00,28.48,28.5,28.47,28.47,42678.0,23.1874,23.2037,23.1793,23.1793,42678.0
2016-11-23 13:00:00,28.48,28.49,28.47,28.49,17406.0,23.1874,23.1955,23.1793,23.1955,17406.0
2016-11-23 13:30:00,28.49,28.49,28.47,28.48,31204.0,23.1955,23.1955,23.1793,23.1874,31204.0
2016-11-23 14:00:00,28.47,28.49,28.47,28.48,11687.0,23.1793,23.1955,23.1793,23.1874,11687.0
2016-11-23 14:30:00,28.47,28.48,28.46,28.48,14405.0,23.1793,23.1874,23.1711,23.1874,14405.0
2016-11-23 15:00:00,28.48,28.48,28.46,28.48,71539.0,23.1874,23.1874,23.1711,23.1874,71539.0
2016-11-23 15:30:00,28.47,28.51,28.47,28.51,63548.0,23.1793,23.2118,23.1793,23.2118,63548.0
2016-11-25 09:30:00,28.59,28.6,28.56,28.56,12296.0,23.277,23.2851,23.2525,23.2525,12296.0
2016-11-25 10:00:00,28.57,28.6,28.57,28.6,30614.0,23.2607,23.2851,23.2607,23.2851,30614.0
2016-11-25 10:30:00,28.6,28.61,28.59,28.61,8979.0,23.2851,23.2932,23.277,23.2932,8979.0
2016-11-25 11:00:00,28.6,28.61,28.6,28.61,7712.0,23.2851,23.2932,23.2851,23.2932,7712.0
2016-11-25 11:30:00,28.6,28.61,28.59,28.6,12579.0,23.2851,23.2932,23.277,23.2851,12579.0
2016-11-25 12:00:00,28.59,28.61,28.59,28.6,32352.0,23.277,23.2932,23.277,23.2851,32352.0
2016-11-25 12:30:00,28.61,28.62,28.6,28.61,47326.0,23.2932,23.3014,23.2851,23.2932,47326.0
2016-11-28 09:30:00,28.54,28.6,28.54,28.56,33286.0,23.2362,23.2851,23.2362,23.2525,33286.0
2016-11-28 10:00:00,28.56,28.57,28.53,28.55,38024.0,23.2525,23.2607,23.2281,23.2444,38024.0
2016-11-28 10:30:00,28.58,28.59,28.5,28.51,22355.0,23.2688,23.277,23.2037,23.2118,22355.0
2016-11-28 11:00:00,28.51,28.54,28.5,28.53,8777.0,23.2118,23.2362,23.2037,23.2281,8777.0
2016-11-28 11:30:00,28.54,28.54,28.52,28.53,9131.0,23.2362,23.2362,23.22,23.2281,9131.0
2016-11-28 12:00:00,28.55,28.58,28.54,28.56,13631.0,23.2444,23.2688,23.2362,23.2525,13631.0
2016-11-28 12:30:00,28.57,28.61,28.56,28.58,9854.0,23.2607,23.2932,23.2525,23.2688,9854.0
2016-11-28 13:00:00,28.59,28.59,28.54,28.55,7233.0,23.277,23.277,23.2362,23.2444,7233.0
2016-11-28 13:30:00,28.56,28.57,28.55,28.57,9863.0,23.2525,23.2607,23.2444,23.2607,9863.0
2016-11-28 14:00:00,28.57,28.58,28.55,28.55,26430.0,23.2607,23.2688,23.2444,23.2444,26430.0
2016-11-28 14:30:00,28.56,28.57,28.55,28.55,46754.0,23.2525,23.2607,23.2444,23.2444,46754.0
2016-11-28 15:00:00,28.55,28.56,28.51,28.51,44235.0,23.2444,23.2525,23.2118,23.2118,44235.0
2016-11-28 15:30:00,28.5,28.52,28.47,28.51,35413.0,23.2037,23.22,23.1793,23.2118,35413.0
2016-11-29 09:30:00,28.53,28.58,28.48,28.5,21676.0,23.2281,23.2688,23.1874,23.2037,21676.0
2016-11-29 10:00:00,28.5,28.54,28.5,28.52,91483.0,23.2037,23.2362,23.2037,23.22,91483.0
2016-11-29 10:30:00,28.51,28.58,28.51,28.58,17359.0,23.2118,23.2688,23.2118,23.2688,17359.0
2016-11-29 11:00:00,28.58,28.59,28.56,28.59,79942.0,23.2688,23.277,23.2525,23.277,79942.0
2016-11-29 11:30:00,28.59,28.61,28.58,28.61,51168.0,23.277,23.2932,23.2688,23.2932,51168.0
2016-11-29 12:00:00,28.61,28.61,28.59,28.59,46050.0,23.2932,23.2932,23.277,23.277,46050.0
2016-11-29 12:30:00,28.59,28.6,28.57,28.6,18245.0,23.277,23.2851,23.2607,23.2851,18245.0
2016-11-29 13:00:00,28.6,28.6,28.59,28.6,27826.0,23.2851,23.2851,23.277,23.2851,27826.0
2016-11-29 13:30:00,28.6,28.61,28.59,28.61,43042.0,23.2851,23.2932,23.277,23.2932,43042.0
2016-11-29 14:00:00,28.61,28.61,28.6,28.61,47380.0,23.2932,23.2932,23.2851,23.2932,47380.0
2016-11-29 14:30:00,28.61,28.63,28.6,28.62,46010.0,23.2932,23.3095,23.2851,23.3014,46010.0
2016-11-29 15:00:00,28.62,28.62,28.57,28.58,56174.0,23.3014,23.3014,23.2607,23.2688,56174.0
2016-11-29 15:30:00,28.58,28.58,28.55,28.57,21222.0,23.2688,23.2688,23.2444,23.2607,21222.0
2016-11-30 09:30:00,28.7,28.7,28.6,28.61,30416.0,23.3665,23.3665,23.2851,23.2932,30416.0
2016-11-30 10:00:00,28.62,28.64,28.58,28.59,14874.0,23.3014,23.3177,23.2688,23.277,14874.0
2016-11-30 10:30:00,28.6,28.63,28.6,28.62,26046.0,23.2851,23.3095,23.2851,23.3014,26046.0
2016-11-30 11:00:00,28.61,28.65,28.6,28.6,67356.0,23.2932,23.3258,23.2851,23.2851,67356.0
2016-11-30 11:30:00,28.61,28.63,28.59,28.62,50163.0,23.2932,23.3095,23.277,23.3014,50163.0
2016-11-30 12:00:00,28.62,28.63,28.59,28.6,22191.0,23.3014,23.3095,23.277,23.2851,22191.0
2016-11-30 12:30:00,28.6,28.62,28.59,28.61,32158.0,23.2851,23.3014,23.277,23.2932,32158.0
2016-11-30 13:00:00,28.62,28.64,28.61,28.64,105428.0,23.3014,23.3177,23.2932,23.3177,105428.0
2016-11-30 13:30:00,28.63,28.64,28.63,28.64,32922.0,23.3095,23.3177,23.3095,23.3177,32922.0
2016-11-30 14:00:00,28.63,28.64,28.56,28.57,277653.0,23.3095,23.3177,23.2525,23.2607,277653.0
2016-11-30 14:30:00,28.58,28.58,28.54,28.56,170674.0,23.2688,23.2688,23.2362,23.2525,170674.0
2016-11-30 15:00:00,28.57,28.62,28.54,28.62,51366.0,23.2607,23.3014,23.2362,23.3014,51366.0
2016-11-30 15:30:00,28.63,28.63,28.53,28.53,71898.0,23.3095,23.3095,23.2281,23.2281,71898.0
2016-12-01 09:30:00,28.6,28.6,28.51,28.55,38756.0,23.2851,23.2851,23.2118,23.2444,38756.0
2016-12-01 10:00:00,28.58,28.59,28.53,28.55,21389.0,23.2688,23.277,23.2281,23.2444,21389.0
2016-12-01 10:30:00,28.54,28.58,28.52,28.55,22698.0,23.2362,23.2688,23.22,23.2444,22698.0
2016-12-01 11:00:00,28.55,28.56,28.52,28.54,19226.0,23.2444,23.2525,23.22,23.2362,19226.0
2016-12-01 11:30:00,28.54,28.58,28.53,28.57,10869.0,23.2362,23.2688,23.2281,23.2607,10869.0
2016-12-01 12:00:00,28.57,28.57,28.51,28.54,31387.0,23.2607,23.2607,23.2118,23.2362,31387.0
2016-12-01 12:30:00,28.54,28.55,28.49,28.5,22721.0,23.2362,23.2444,23.1955,23.2037,22721.0
2016-12-01 13:00:00,28.51,28.51,28.46,28.48,27650.0,23.2118,23.2118,23.1711,23.1874,27650.0
2016-12-01 13:30:00,28.48,28.5,28.47,28.48,6605.0,23.1874,23.2037,23.1793,23.1874,6605.0
2016-12-01 14:00:00,28.49,28.52,28.48,28.49,28690.0,23.1955,23.22,23.1874,23.1955,28690.0
2016-12-01 14:30:00,28.5,28.51,28.49,28.51,42676.0,23.2037,23.2118,23.1955,23.2118,42676.0
2016-12-01 15:00:00,28.48,28.51,28.45,28.48,78933.0,23.1874,23.2118,23.163,23.1874,78933.0
2016-12-01 15:30:00,28.47,28.51,28.46,28.51,29297.0,23.1793,23.2118,23.1711,23.2118,29297.0
2016-12-02 09:30:00,28.52,28.54,28.51,28.52,13630.0,23.22,23.2362,23.2118,23.22,13630.0
2016-12-02 10:00:00,28.56,28.56,28.52,28.54,8201.0,23.2525,23.2525,23.22,23.2362,8201.0
2016-12-02 10:30:00,28.54,28.56,28.53,28.55,11695.0,23.2362,23.2525,23.2281,23.2444,11695.0
2016-12-02 11:00:00,28.55,28.58,28.55,28.56,7951.0,23.2444,23.2688,23.2444,23.2525,7951.0
2016-12-02 11:30:00,28.55,28.56,28.53,28.54,23271.0,23.2444,23.2525,23.2281,23.2362,23271.0
2016-12-02 12:00:00,28.54,28.54,28.5,28.5,57089.0,23.2362,23.2362,23.2037,23.2037,57089.0
2016-12-02 12:30:00,28.5,28.53,28.47,28.51,13260.0,23.2037,23.2281,23.1793,23.2118,13260.0
2016-12-02 13:00:00,28.52,28.53,28.46,28.48,7663.0,23.22,23.2281,23.1711,23.1874,7663.0
2016-12-02 13:30:00,28.48,28.48,28.46,28.47,2819.0,23.1874,23.1874,23.1711,23.1793,2819.0
2016-12-02 14:00:00,28.48,28.48,28.45,28.48,9666.0,23.1874,23.1874,23.163,23.1874,9666.0
2016-12-02 14:30:00,28.48,28.48,28.47,28.48,53271.0,23.1874,23.1874,23.1793,23.1874,53271.0
2016-12-02 15:00:00,28.47,28.49,28.47,28.48,23540.0,23.1793,23.1955,23.1793,23.1874,23540.0
2016-12-02 15:30:00,28.51,28.53,28.48,28.5,104874.0,23.2118,23.2281,23.1874,23.2037,104874.0
2016-12-05 09:30:00,28.65,28.68,28.59,28.68,24856.0,23.3258,23.3502,23.277,23.3502,24856.0
2016-12-05 10:00:00,28.68,28.7,28.66,28.67,18956.0,23.3502,23.3665,23.3339,23.3421,18956.0
2016-12-05 10:30:00,28.67,28.68,28.65,28.67,29434.0,23.3421,23.3502,23.3258,23.3421,29434.0
2016-12-05 11:00:00,28.67,28.69,28.66,28.67,15017.0,23.3421,23.3584,23.3339,23.3421,15017.0
2016-12-05 11:30:00,28.67,28.67,28.64,28.64,15118.0,23.3421,23.3421,23.3177,23.3177,15118.0
2016-12-05 12:00:00,28.65,28.65,28.62,28.63,20287.0,23.3258,23.3258,23.3014,23.3095,20287.0
2016-12-05 12:30:00,28.62,28.63,28.61,28.62,15084.0,23.3014,23.3095,23.2932,23.3014,15084.0
2016-12-05 13:00:00,28.63,28.64,28.62,28.63,18469.0,23.3095,23.3177,23.3014,23.3095,18469.0
2016-12-05 13:30:00,28.63,28.63,28.6,28.63,14537.0,23.3095,23.3095,23.2851,23.3095,14537.0
2016-12-05 14:00:00,28.61,28.61,28.58,28.59,25208.0,23.2932,23.2932,23.2688,23.277,25208.0
2016-12-05 14:30:00,28.6,28.62,28.57,28.61,8442.0,23.2851,23.3014,23.2607,23.2932,8442.0
2016-12-05 15:00:00,28.61,28.64,28.61,28.62,46135.0,23.2932,23.3177,23.2932,23.3014,46135.0
2016-12-05 15:30:00,28.63,28.65,28.62,28.63,39825.0,23.3095,23.3258,23.3014,23.3095,39825.0
2016-12-06 09:30:00,28.72,28.73,28.58,28.58,25303.0,23.3828,23.3909,23.2688,23.2688,25303.0
2016-12-06 10:00:00,28.62,28.63,28.6,28.62,37445.0,23.3014,23.3095,23.2851,23.3014,37445.0
2016-12-06 10:30:00,28.61,28.65,28.6,28.63,26854.0,23.2932,23.3258,23.2851,23.3095,26854.0
2016-12-06 11:00:00,28.64,28.65,28.62,28.63,9787.0,23.3177,23.3258,23.3014,23.3095,9787.0
2016-12-06 11:30:00,28.65,28.65,28.62,28.64,4530.0,23.3258,23.3258,23.3014,23.3177,4530.0
2016-12-06 12:00:00,28.65,28.66,28.64,28.66,14094.0,23.3258,23.3339,23.3177,23.3339,14094.0
2016-12-06 12:30:00,28.67,28.68,28.67,28.68,6643.0,23.3421,23.3502,23.3421,23.3502,6643.0
2016-12-06 13:00:00,28.67,28.7,28.67,28.69,14870.0,23.3421,23.3665,23.3421,23.3584,14870.0
2016-12-06 13:30:00,28.69,28.69,28.67,28.69,10760.0,23.3584,23.3584,23.3421,23.3584,10760.0
2016-12-06 14:00:00,28.69,28.7,28.68,28.7,36823.0,23.3584,23.3665,23.3502,23.3665,36823.0
2016-12-06 14:30:00,28.7,28.71,28.68,28.71,31952.0,23.3665,23.3747,23.3502,23.3747,31952.0
2016-12-06 15:00:00,28.7,28.71,28.68,28.69,63391.0,23.3665,23.3747,23.3502,23.3584,63391.0
2016-12-06 15:30:00,28.68,28.73,28.68,28.72,104203.0,23.3502,23.3909,23.3502,23.3828,104203.0
2016-12-07 09:30:00,28.75,28.75,28.68,28.7,54757.0,23.4072,23.4072,23.3502,23.3665,54757.0
2016-12-07 10:00:00,28.7,28.76,28.7,28.76,29339.0,23.3665,23.4154,23.3665,23.4154,29339.0
2016-12-07 10:30:00,28.75,28.77,28.73,28.76,16766.0,23.4072,23.4235,23.3909,23.4154,16766.0
2016-12-07 11:00:00,28.74,28.76,28.74,28.76,41592.0,23.3991,23.4154,23.3991,23.4154,41592.0
2016-12-07 11:30:00,28.76,28.81,28.75,28.81,48078.0,23.4154,23.4561,23.4072,23.4561,48078.0
2016-12-07 12:00:00,28.82,28.83,28.79,28.82,38507.0,23.4642,23.4724,23.4398,23.4642,38507.0
2016-12-07 12:30:00,28.82,28.86,28.81,28.86,30309.0,23.4642,23.4968,23.4561,23.4968,30309.0
2016-12-07 13:00:00,28.87,28.95,28.86,28.93,248707.0,23.5049,23.5701,23.4968,23.5538,248707.0
2016-12-07 13:30:00,28.92,29.02,28.92,29.02,34156.0,23.5456,23.627,23.5456,23.627,34156.0
2016-12-07 14:00:00,29.02,29.02,28.99,29.0,69589.0,23.627,23.627,23.6026,23.6108,69589.0
2016-12-07 14:30:00,29.0,29.01,28.98,29.01,71616.0,23.6108,23.6189,23.5945,23.6189,71616.0
2016-12-07 15:00:00,29.02,29.05,29.0,29.04,102952.0,23.627,23.6515,23.6108,23.6433,102952.0
2016-12-07 15:30:00,29.08,29.09,29.05,29.09,22567.0,23.6759,23.684,23.6515,23.684,22567.0
2016-12-08 09:30:00,29.15,29.15,29.08,29.09,37133.0,23.7329,23.7329,23.6759,23.684,37133.0
2016-12-08 10:00:00,29.07,29.08,29.03,29.05,51846.0,23.6678,23.6759,23.6352,23.6515,51846.0
2016-12-08 10:30:00,29.05,29.09,29.05,29.08,35851.0,23.6515,23.684,23.6515,23.6759,35851.0
2016-12-08 11:00:00,29.08,29.1,29.07,29.09,12229.0,23.6759,23.6922,23.6678,23.684,12229.0
2016-12-08 11:30:00,29.08,29.1,29.06,29.09,21595.0,23.6759,23.6922,23.6596,23.684,21595.0
2016-12-08 12:00:00,29.1,29.18,29.09,29.17,17913.0,23.6922,23.7573,23.684,23.7492,17913.0
2016-12-08 12:30:00,29.18,29.21,29.16,29.2,23475.0,23.7573,23.7817,23.741,23.7736,23475.0
2016-12-08 13:00:00,29.19,29.19,29.16,29.18,36873.0,23.7655,23.7655,23.741,23.7573,36873.0
2016-12-08 13:30:00,29.18,29.22,29.16,29.22,48565.0,23.7573,23.7899,23.741,23.7899,48565.0
2016-12-08 14:00:00,29.21,29.22,29.14,29.17,30326.0,23.7817,23.7899,23.7247,23.7492,30326.0
2016-12-08 14:30:00,29.15,29.17,29.1,29.14,101233.0,23.7329,23.7492,23.6922,23.7247,101233.0
2016-12-08 15:00:00,29.15,29.16,29.12,29.12,70827.0,23.7329,23.741,23.7085,23.7085,70827.0
2016-12-08 15:30:00,29.13,29.17,29.12,29.12,36321.0,23.7166,23.7492,23.7085,23.7085,36321.0
2016-12-09 09:30:00,29.22,29.22,29.15,29.19,43479.0,23.7899,23.7899,23.7329,23.7655,43479.0
2016-12-09 10:00:00,29.19,29.21,29.15,29.2,16925.0,23.7655,23.7817,23.7329,23.7736,16925.0
2016-12-09 10:30:00,29.2,29.24,29.2,29.21,13456.0,23.7736,23.8062,23.7736,23.7817,13456.0
2016-12-09 11:00:00,29.2,29.22,29.18,29.18,18544.0,23.7736,23.7899,23.7573,23.7573,18544.0
2016-12-09 11:30:00,29.2,29.23,29.18,29.21,16282.0,23.7736,23.798,23.7573,23.7817,16282.0
2016-12-09 12:00:00,29.21,29.23,29.2,29.23,21910.0,23.7817,23.798,23.7736,23.798,21910.0
2016-12-09 12:30:00,29.23,29.25,29.22,29.25,17612.0,23.798,23.8143,23.7899,23.8143,17612.0
2016-12-09 13:00:00,29.23,29.25,29.22,29.22,12236.0,23.798,23.8143,23.7899,23.7899,12236.0
2016-12-09 13:30:00,29.24,29.25,29.22,29.25,21244.0,23.8062,23.8143,23.7899,23.8143,21244.0
2016-12-09 14:00:00,29.25,29.26,29.24,29.26,18993.0,23.8143,23.8224,23.8062,23.8224,18993.0
2016-12-09 14:30:00,29.26,29.26,29.25,29.26,13649.0,23.8224,23.8224,23.8143,23.8224,13649.0
2016-12-09 15:00:00,29.27,29.32,29.26,29.32,42399.0,23.8306,23.8713,23.8224,23.8713,42399.0
2016-12-09 15:30:00,29.32,29.32,29.3,29.32,43421.0,23.8713,23.8713,23.855,23.8713,43421.0
2016-12-12 09:30:00,29.34,29.38,29.31,29.37,31111.0,23.8876,23.9201,23.8632,23.912,31111.0
2016-12-12 10:00:00,29.38,29.4,29.31,29.33,28139.0,23.9201,23.9364,23.8632,23.8794,28139.0
2016-12-12 10:30:00,29.33,29.36,29.31,29.31,15190.0,23.8794,23.9039,23.8632,23.8632,15190.0
2016-12-12 11:00:00,29.33,29.35,29.32,29.35,10638.0,23.8794,23.8957,23.8713,23.8957,10638.0
2016-12-12 11:30:00,29.35,29.35,29.3,29.3,20059.0,23.8957,23.8957,23.855,23.855,20059.0
2016-12-12 12:00:00,29.32,29.32,29.27,29.29,18004.0,23.8713,23.8713,23.8306,23.8469,18004.0
2016-12-12 12:30:00,29.3,29.32,29.29,29.31,18905.0,23.855,23.8713,23.8469,23.8632,18905.0
2016-12-12 13:00:00,29.31,29.33,29.29,29.33,28571.0,23.8632,23.8794,23.8469,23.8794,28571.0
2016-12-12 13:30:00,29.32,29.32,29.3,29.31,14006.0,23.8713,23.8713,23.855,23.8632,14006.0
2016-12-12 14:00:00,29.3,29.33,29.3,29.31,28681.0,23.855,23.8794,23.855,23.8632,28681.0
2016-12-12 14:30:00,29.31,29.31,29.27,29.29,20015.0,23.8632,23.8632,23.8306,23.8469,20015.0
2016-12-12 15:00:00,29.3,29.32,29.29,29.31,16070.0,23.855,23.8713,23.8469,23.8632,16070.0
2016-12-12 15:30:00,29.3,29.34,29.29,29.32,48901.0,23.855,23.8876,23.8469,23.8713,48901.0
2016-12-13 09:30:00,29.47,29.5,29.42,29.47,35182.0,23.9934,24.0178,23.9527,23.9934,35182.0
2016-12-13 10:00:00,29.46,29.48,29.42,29.44,15938.0,23.9853,24.0016,23.9527,23.969,15938.0
2016-12-13 10:30:00,29.43,29.44,29.4,29.42,80501.0,23.9609,23.969,23.9364,23.9527,80501.0
2016-12-13 11:00:00,29.41,29.45,29.4,29.44,62849.0,23.9446,23.9771,23.9364,23.969,62849.0
2016-12-13 11:30:00,29.43,29.45,29.41,29.45,9842.0,23.9609,23.9771,23.9446,23.9771,9842.0
2016-12-13 12:00:00,29.46,29.49,29.45,29.48,17563.0,23.9853,24.0097,23.9771,24.0016,17563.0
2016-12-13 12:30:00,29.47,29.49,29.46,29.49,26005.0,23.9934,24.0097,23.9853,24.0097,26005.0
2016-12-13 13:00:00,29.49,29.5,29.47,29.5,7325.0,24.0097,24.0178,23.9934,24.0178,7325.0
2016-12-13 13:30:00,29.54,29.54,29.5,29.53,16419.0,24.0504,24.0504,24.0178,24.0423,16419.0
2016-12-13 14:00:00,29.53,29.53,29.48,29.48,22884.0,24.0423,24.0423,24.0016,24.0016,22884.0
2016-12-13 14:30:00,29.48,29.5,29.46,29.49,27092.0,24.0016,24.0178,23.9853,24.0097,27092.0
2016-12-13 15:00:00,29.47,29.49,29.46,29.48,23149.0,23.9934,24.0097,23.9853,24.0016,23149.0
2016-12-13 15:30:00,29.48,29.51,29.46,29.46,81307.0,24.0016,24.026,23.9853,23.9853,81307.0
2016-12-14 09:30:00,29.51,29.51,29.45,29.46,34861.0,24.026,24.026,23.9771,23.9853,34861.0
2016-12-14 10:00:00,29.46,29.46,29.4,29.44,24471.0,23.9853,23.9853,23.9364,23.969,24471.0
2016-12-14 10:30:00,29.44,29.45,29.4,29.41,21985.0,23.969,23.9771,23.9364,23.9446,21985.0
2016-12-14 11:00:00,29.42,29.43,29.4,29.43,11997.0,23.9527,23.9609,23.9364,23.9609,11997.0
2016-12-14 11:30:00,29.43,29.43,29.38,29.4,46327.0,23.9609,23.9609,23.9201,23.9364,46327.0
2016-12-14 12:00:00,29.4,29.43,29.39,29.42,20733.0,23.9364,23.9609,23.9283,23.9527,20733.0
2016-12-14 12:30:00,29.43,29.44,29.41,29.44,14061.0,23.9609,23.969,23.9446,23.969,14061.0
2016-12-14 13:00:00,29.44,29.45,29.43,29.43,22600.0,23.969,23.9771,23.9609,23.9609,22600.0
2016-12-14 13:30:00,29.45,29.46,29.43,29.46,21923.0,23.9771,23.9853,23.9609,23.9853,21923.0
2016-12-14 14:00:00,29.43,29.51,29.28,29.3,56824.0,23.9609,24.026,23.8387,23.855,56824.0
2016-12-14 14:30:00,29.3,29.38,29.27,29.27,71115.0,23.855,23.9201,23.8306,23.8306,71115.0
2016-12-14 15:00:00,29.26,29.31,29.18,29.22,44226.0,23.8224,23.8632,23.7573,23.7899,44226.0
2016-12-14 15:30:00,29.23,29.34,29.18,29.2,49945.0,23.798,23.8876,23.7573,23.7736,49945.0
2016-12-15 09:30:00,29.28,29.34,29.21,29.34,12623.0,23.8387,23.8876,23.7817,23.8876,12623.0
2016-12-15 10:00:00,29.34,29.39,29.32,29.35,45372.0,23.8876,23.9283,23.8713,23.8957,45372.0
2016-12-15 10:30:00,29.35,29.4,29.35,29.37,29220.0,23.8957,23.9364,23.8957,23.912,29220.0
2016-12-15 11:00:00,29.38,29.44,29.38,29.4,34212.0,23.9201,23.969,23.9201,23.9364,34212.0
2016-12-15 11:30:00,29.4,29.41,29.37,29.38,44129.0,23.9364,23.9446,23.912,23.9201,44129.0
2016-12-15 12:00:00,29.37,29.39,29.36,29.38,16054.0,23.912,23.9283,23.9039,23.9201,16054.0
2016-12-15 12:30:00,29.37,29.38,29.33,29.36,8565.0,23.912,23.9201,23.8794,23.9039,8565.0
2016-12-15 13:00:00,29.36,29.4,29.35,29.38,13786.0,23.9039,23.9364,23.8957,23.9201,13786.0
2016-12-15 13:30:00,29.38,29.38,29.28,29.29,78145.0,23.9201,23.9201,23.8387,23.8469,78145.0
2016-12-15 14:00:00,29.28,29.32,29.26,29.3,17149.0,23.8387,23.8713,23.8224,23.855,17149.0
2016-12-15 14:30:00,29.32,29.35,29.31,29.34,13253.0,23.8713,23.8957,23.8632,23.8876,13253.0
2016-12-15 15:00:00,29.34,29.34,29.32,29.32,194292.0,23.8876,23.8876,23.8713,23.8713,194292.0
2016-12-15 15:30:00,29.32,29.35,29.3,29.32,65687.0,23.8713,23.8957,23.855,23.8713,65687.0
2016-12-16 09:30:00,29.43,29.46,29.33,29.38,29890.0,23.9609,23.9853,23.8794,23.9201,29890.0
2016-12-16 10:00:00,29.38,29.38,29.35,29.36,27842.0,23.9201,23.9201,23.8957,23.9039,27842.0
2016-12-16 10:30:00,29.37,29.41,29.35,29.38,16427.0,23.912,23.9446,23.8957,23.9201,16427.0
2016-12-16 11:00:00,29.39,29.39,29.3,29.3,4379.0,23.9283,23.9283,23.855,23.855,4379.0
2016-12-16 11:30:00,29.3,29.36,29.29,29.36,13391.0,23.855,23.9039,23.8469,23.9039,13391.0
2016-12-16 12:00:00,29.34,29.36,29.33,29.34,10389.0,23.8876,23.9039,23.8794,23.8876,10389.0
2016-12-16 12:30:00,29.34,29.35,29.3,29.31,16535.0,23.8876,23.8957,23.855,23.8632,16535.0
2016-12-16 13:00:00,29.29,29.3,29.25,29.27,12150.0,23.8469,23.855,23.8143,23.8306,12150.0
2016-12-16 13:30:00,29.27,29.28,29.26,29.28,22852.0,23.8306,23.8387,23.8224,23.8387,22852.0
2016-12-16 14:00:00,29.28,29.29,29.26,29.26,9433.0,23.8387,23.8469,23.8224,23.8224,9433.0
2016-12-16 14:30:00,29.27,29.31,29.26,29.29,23732.0,23.8306,23.8632,23.8224,23.8469,23732.0
2016-12-16 15:00:00,29.29,29.3,29.25,29.27,38527.0,23.8469,23.855,23.8143,23.8306,38527.0
2016-12-16 15:30:00,29.27,29.3,29.25,29.28,46833.0,23.8306,23.855,23.8143,23.8387,46833.0
2016-12-19 09:30:00,29.36,29.39,29.32,29.36,45104.0,23.9039,23.9283,23.8713,23.9039,45104.0
2016-12-19 10:00:00,29.37,29.37,29.34,29.35,16759.0,23.912,23.912,23.8876,23.8957,16759.0
2016-12-19 10:30:00,29.34,29.4,29.34,29.4,12590.0,23.8876,23.9364,23.8876,23.9364,12590.0
2016-12-19 11:00:00,29.4,29.4,29.36,29.36,14303.0,23.9364,23.9364,23.9039,23.9039,14303.0
2016-12-19 11:30:00,29.36,29.37,29.31,29.34,15268.0,23.9039,23.912,23.8632,23.8876,15268.0
2016-12-19 12:00:00,29.33,29.36,29.32,29.36,10810.0,23.8794,23.9039,23.8713,23.9039,10810.0
2016-12-19 12:30:00,29.36,29.37,29.34,29.36,3481.0,23.9039,23.912,23.8876,23.9039,3481.0
2016-12-19 13:00:00,29.37,29.37,29.34,29.36,21278.0,23.912,23.912,23.8876,23.9039,21278.0
2016-12-19 13:30:00,29.37,29.38,29.34,29.37,13462.0,23.912,23.9201,23.8876,23.912,13462.0
2016-12-19 14:00:00,29.37,29.39,29.35,29.39,12434.0,23.912,23.9283,23.8957,23.9283,12434.0
2016-12-19 14:30:00,29.38,29.38,29.35,29.35,10371.0,23.9201,23.9201,23.8957,23.8957,10371.0
2016-12-19 15:00:00,29.34,29.35,29.29,29.33,19675.0,23.8876,23.8957,23.8469,23.8794,19675.0
2016-12-19 15:30:00,29.34,29.36,29.32,29.35,70334.0,23.8876,23.9039,23.8713,23.8957,70334.0
2016-12-20 09:30:00,29.48,29.48,29.38,29.44,38388.0,24.0016,24.0016,23.9201,23.969,38388.0
2016-12-20 10:00:00,29.45,29.45,29.41,29.43,60992.0,23.9771,23.9771,23.9446,23.9609,60992.0
2016-12-20 10:30:00,29.43,29.45,29.41,29.45,26414.0,23.9609,23.9771,23.9446,23.9771,26414.0
2016-12-20 11:00:00,29.45,29.45,29.43,29.44,28021.0,23.9771,23.9771,23.9609,23.969,28021.0
2016-12-20 11:30:00,29.42,29.43,29.38,29.41,16616.0,23.9527,23.9609,23.9201,23.9446,16616.0
2016-12-20 12:00:00,29.41,29.42,29.39,29.41,41569.0,23.9446,23.9527,23.9283,23.9446,41569.0
2016-12-20 12:30:00,29.41,29.42,29.4,29.41,17624.0,23.9446,23.9527,23.9364,23.9446,17624.0
2016-12-20 13:00:00,29.42,29.43,29.41,29.43,25235.0,23.9527,23.9609,23.9446,23.9609,25235.0
2016-12-20 13:30:00,29.43,29.43,29.4,29.42,29782.0,23.9609,23.9609,23.9364,23.9527,29782.0
2016-12-20 14:00:00,29.43,29.43,29.4,29.42,28630.0,23.9609,23.9609,23.9364,23.9527,28630.0
2016-12-20 14:30:00,29.42,29.42,29.38,29.4,34625.0,23.9527,23.9527,23.9201,23.9364,34625.0
2016-12-20 15:00:00,29.4,29.42,29.39,29.42,44995.0,23.9364,23.9527,23.9283,23.9527,44995.0
2016-12-20 15:30:00,29.42,29.43,29.41,29.43,18259.0,23.9527,23.9609,23.9446,23.9609,18259.0
2016-12-21 09:30:00,29.29,29.3,29.25,29.26,35694.0,23.9709,23.9791,23.9381,23.9463,35694.0
2016-12-21 10:00:00,29.26,29.27,29.24,29.26,25071.0,23.9463,23.9545,23.93,23.9463,25071.0
2016-12-21 10:30:00,29.26,29.26,29.22,29.23,29396.0,23.9463,23.9463,23.9136,23.9218,29396.0
2016-12-21 11:00:00,29.23,29.24,29.22,29.23,11192.0,23.9218,23.93,23.9136,23.9218,11192.0
2016-12-21 11:30:00,29.25,29.25,29.22,29.23,13170.0,23.9381,23.9381,23.9136,23.9218,13170.0
2016-12-21 12:00:00,29.22,29.25,29.22,29.25,11291.0,23.9136,23.9381,23.9136,23.9381,11291.0
2016-12-21 12:30:00,29.25,29.25,29.24,29.25,12080.0,23.9381,23.9381,23.93,23.9381,12080.0
2016-12-21 13:00:00,29.25,29.25,29.22,29.23,33718.0,23.9381,23.9381,23.9136,23.9218,33718.0
2016-12-21 13:30:00,29.23,29.24,29.22,29.23,23749.0,23.9218,23.93,23.9136,23.9218,23749.0
2016-12-21 14:00:00,29.22,29.25,29.22,29.24,34037.0,23.9136,23.9381,23.9136,23.93,34037.0
2016-12-21 14:30:00,29.24,29.24,29.22,29.24,19921.0,23.93,23.93,23.9136,23.93,19921.0
2016-12-21 15:00:00,29.24,29.25,29.21,29.22,47881.0,23.93,23.9381,23.9054,23.9136,47881.0
2016-12-21 15:30:00,29.21,29.22,29.2,29.2,30355.0,23.9054,23.9136,23.8972,23.8972,30355.0
2016-12-22 09:30:00,29.22,29.22,29.1,29.13,21426.0,23.9136,23.9136,23.8154,23.8399,21426.0
2016-12-22 10:00:00,29.13,29.15,29.12,29.13,30454.0,23.8399,23.8563,23.8317,23.8399,30454.0
2016-12-22 10:30:00,29.13,29.15,29.11,29.12,12548.0,23.8399,23.8563,23.8236,23.8317,12548.0
2016-12-22 11:00:00,29.12,29.13,29.1,29.11,23153.0,23.8317,23.8399,23.8154,23.8236,23153.0
2016-12-22 11:30:00,29.1,29.12,29.09,29.09,19867.0,23.8154,23.8317,23.8072,23.8072,19867.0
2016-12-22 12:00:00,29.1,29.11,29.09,29.11,3524.0,23.8154,23.8236,23.8072,23.8236,3524.0
2016-12-22 12:30:00,29.12,29.14,29.11,29.13,12029.0,23.8317,23.8481,23.8236,23.8399,12029.0
2016-12-22 13:00:00,29.13,29.13,29.11,29.12,18769.0,23.8399,23.8399,23.8236,23.8317,18769.0
2016-12-22 13:30:00,29.12,29.15,29.11,29.15,25618.0,23.8317,23.8563,23.8236,23.8563,25618.0
2016-12-22 14:00:00,29.15,29.15,29.14,29.15,114231.0,23.8563,23.8563,23.8481,23.8563,114231.0
2016-12-22 14:30:00,29.15,29.15,29.13,29.14,48763.0,23.8563,23.8563,23.8399,23.8481,48763.0
2016-12-22 15:00:00,29.14,29.14,29.1,29.12,35610.0,23.8481,23.8481,23.8154,23.8317,35610.0
2016-12-22 15:30:00,29.12,29.15,29.11,29.15,96469.0,23.8317,23.8563,23.8236,23.8563,96469.0
2016-12-23 09:30:00,29.2,29.2,29.14,29.16,16108.0,23.8972,23.8972,23.8481,23.8645,16108.0
2016-12-23 10:00:00,29.16,29.16,29.13,29.15,14235.0,23.8645,23.8645,23.8399,23.8563,14235.0
2016-12-23 10:30:00,29.15,29.15,29.12,29.15,7814.0,23.8563,23.8563,23.8317,23.8563,7814.0
2016-12-23 11:00:00,29.15,29.15,29.12,29.14,16663.0,23.8563,23.8563,23.8317,23.8481,16663.0
2016-12-23 11:30:00,29.15,29.15,29.13,29.14,2697.0,23.8563,23.8563,23.8399,23.8481,2697.0
2016-12-23 12:00:00,29.13,29.15,29.13,29.15,31078.0,23.8399,23.8563,23.8399,23.8563,31078.0
2016-12-23 12:30:00,29.15,29.15,29.14,29.15,6960.0,23.8563,23.8563,23.8481,23.8563,6960.0
2016-12-23 13:00:00,29.15,29.15,29.13,29.14,14875.0,23.8563,23.8563,23.8399,23.8481,14875.0
2016-12-23 13:30:00,29.14,29.15,29.13,29.15,7172.0,23.8481,23.8563,23.8399,23.8563,7172.0
2016-12-23 14:00:00,29.15,29.16,29.14,29.16,17099.0,23.8563,23.8645,23.8481,23.8645,17099.0
2016-12-23 14:30:00,29.16,29.16,29.15,29.16,17355.0,23.8645,23.8645,23.8563,23.8645,17355.0
2016-12-23 15:00:00,29.16,29.16,29.15,29.15,10856.0,23.8645,23.8645,23.8563,23.8563,10856.0
2016-12-23 15:30:00,29.15,29.18,29.14,29.17,22413.0,23.8563,23.8808,23.8481,23.8727,22413.0
2016-12-27 09:30:00,29.28,29.29,29.23,29.28,34196.0,23.9627,23.9709,23.9218,23.9627,34196.0
2016-12-27 10:00:00,29.28,29.28,29.25,29.27,15182.0,23.9627,23.9627,23.9381,23.9545,15182.0
2016-12-27 10:30:00,29.27,29.27,29.25,29.26,20107.0,23.9545,23.9545,23.9381,23.9463,20107.0
2016-12-27 11:00:00,29.26,29.26,29.23,29.23,15461.0,23.9463,23.9463,23.9218,23.9218,15461.0
2016-12-27 11:30:00,29.24,29.25,29.22,29.22,7451.0,23.93,23.9381,23.9136,23.9136,7451.0
2016-12-27 12:00:00,29.23,29.23,29.21,29.22,13293.0,23.9218,23.9218,23.9054,23.9136,13293.0
2016-12-27 12:30:00,29.24,29.24,29.22,29.24,12100.0,23.93,23.93,23.9136,23.93,12100.0
2016-12-27 13:00:00,29.23,29.24,29.22,29.24,2850.0,23.9218,23.93,23.9136,23.93,2850.0
2016-12-27 13:30:00,29.23,29.25,29.23,29.24,44889.0,23.9218,23.9381,23.9218,23.93,44889.0
2016-12-27 14:00:00,29.24,29.25,29.23,29.25,8625.0,23.93,23.9381,23.9218,23.9381,8625.0
2016-12-27 14:30:00,29.25,29.26,29.24,29.25,26796.0,23.9381,23.9463,23.93,23.9381,26796.0
2016-12-27 15:00:00,29.24,29.25,29.23,29.24,24088.0,23.93,23.9381,23.9218,23.93,24088.0
2016-12-27 15:30:00,29.24,29.24,29.21,29.22,29900.0,23.93,23.93,23.9054,23.9136,29900.0
2016-12-28 09:30:00,29.28,29.28,29.14,29.14,36075.0,23.9627,23.9627,23.8481,23.8481,36075.0
2016-12-28 10:00:00,29.15,29.16,29.13,29.15,53547.0,23.8563,23.8645,23.8399,23.8563,53547.0
2016-12-28 10:30:00,29.15,29.15,29.13,29.14,21508.0,23.8563,23.8563,23.8399,23.8481,21508.0
2016-12-28 11:00:00,29.15,29.17,29.14,29.17,64855.0,23.8563,23.8727,23.8481,23.8727,64855.0
2016-12-28 11:30:00,29.17,29.17,29.14,29.14,23970.0,23.8727,23.8727,23.8481,23.8481,23970.0
2016-12-28 12:00:00,29.14,29.15,29.06,29.08,23136.0,23.8481,23.8563,23.7826,23.799,23136.0
2016-12-28 12:30:00,29.08,29.08,29.03,29.06,15648.0,23.799,23.799,23.7581,23.7826,15648.0
2016-12-28 13:00:00,29.06,29.07,29.05,29.07,8292.0,23.7826,23.7908,23.7745,23.7908,8292.0
2016-12-28 13:30:00,29.07,29.07,29.04,29.04,63849.0,23.7908,23.7908,23.7663,23.7663,63849.0
2016-12-28 14:00:00,29.04,29.05,29.01,29.03,10217.0,23.7663,23.7745,23.7417,23.7581,10217.0
2016-12-28 14:30:00,29.03,29.04,29.01,29.03,10838.0,23.7581,23.7663,23.7417,23.7581,10838.0
2016-12-28 15:00:00,29.03,29.05,29.02,29.03,22426.0,23.7581,23.7745,23.7499,23.7581,22426.0
2016-12-28 15:30:00,29.02,29.03,28.99,29.0,55750.0,23.7499,23.7581,23.7254,23.7335,55750.0
2016-12-29 09:30:00,29.03,29.08,29.02,29.04,26598.0,23.7581,23.799,23.7499,23.7663,26598.0
2016-12-29 10:00:00,29.04,29.07,29.02,29.05,32094.0,23.7663,23.7908,23.7499,23.7745,32094.0
2016-12-29 10:30:00,29.06,29.06,29.0,29.01,20181.0,23.7826,23.7826,23.7335,23.7417,20181.0
2016-12-29 11:00:00,29.02,29.02,29.0,29.02,37891.0,23.7499,23.7499,23.7335,23.7499,37891.0
2016-12-29 11:30:00,29.02,29.02,28.98,28.99,17397.0,23.7499,23.7499,23.7172,23.7254,17397.0
2016-12-29 12:00:00,28.99,29.0,28.95,29.0,12347.0,23.7254,23.7335,23.6926,23.7335,12347.0
2016-12-29 12:30:00,28.99,29.01,28.99,29.0,39872.0,23.7254,23.7417,23.7254,23.7335,39872.0
2016-12-29 13:00:00,29.0,29.0,28.98,28.99,26068.0,23.7335,23.7335,23.7172,23.7254,26068.0
2016-12-29 13:30:00,29.0,29.0,28.98,29.0,165219.0,23.7335,23.7335,23.7172,23.7335,165219.0
2016-12-29 14:00:00,29.02,29.03,29.01,29.02,19034.0,23.7499,23.7581,23.7417,23.7499,19034.0
2016-12-29 14:30:00,29.01,29.02,28.99,29.02,33856.0,23.7417,23.7499,23.7254,23.7499,33856.0
2016-12-29 15:00:00,29.01,29.02,29.0,29.02,19598.0,23.7417,23.7499,23.7335,23.7499,19598.0
2016-12-29 15:30:00,29.02,29.02,29.0,29.0,71137.0,23.7499,23.7499,23.7335,23.7335,71137.0
2016-12-30 09:30:00,29.1,29.1,28.96,28.96,26981.0,23.8154,23.8154,23.7008,23.7008,26981.0
2016-12-30 10:00:00,28.94,28.96,28.93,28.94,14607.0,23.6844,23.7008,23.6762,23.6844,14607.0
2016-12-30 10:30:00,28.94,28.96,28.93,28.96,15733.0,23.6844,23.7008,23.6762,23.7008,15733.0
2016-12-30 11:00:00,28.96,28.98,28.94,28.98,13762.0,23.7008,23.7172,23.6844,23.7172,13762.0
2016-12-30 11:30:00,28.98,29.0,28.96,28.98,14267.0,23.7172,23.7335,23.7008,23.7172,14267.0
2016-12-30 12:00:00,28.97,28.98,28.95,28.96,6468.0,23.709,23.7172,23.6926,23.7008,6468.0
2016-12-30 12:30:00,28.96,28.97,28.91,28.92,11623.0,23.7008,23.709,23.6599,23.6681,11623.0
2016-12-30 13:00:00,28.92,28.95,28.92,28.94,12737.0,23.6681,23.6926,23.6681,23.6844,12737.0
2016-12-30 13:30:00,28.94,28.94,28.91,28.91,26301.0,23.6844,23.6844,23.6599,23.6599,26301.0
2016-12-30 14:00:00,28.91,28.92,28.88,28.88,10691.0,23.6599,23.6681,23.6353,23.6353,10691.0
2016-12-30 14:30:00,28.87,28.9,28.83,28.85,98789.0,23.6271,23.6517,23.5944,23.6108,98789.0
2016-12-30 15:00:00,28.84,28.9,28.83,28.9,18440.0,23.6026,23.6517,23.5944,23.6517,18440.0
2016-12-30 15:30:00,28.9,28.91,28.83,28.9,111763.0,23.6517,23.6599,23.5944,23.6517,111763.0
2017-01-03 09:30:00,29.13,29.13,29.01,29.03,18471.0,23.8399,23.8399,23.7417,23.7581,18471.0
2017-01-03 10:00:00,29.03,29.13,29.03,29.12,28936.0,23.7581,23.8399,23.7581,23.8317,28936.0
2017-01-03 10:30:00,29.11,29.12,29.0,29.01,14584.0,23.8236,23.8317,23.7335,23.7417,14584.0
2017-01-03 11:00:00,28.98,29.03,28.97,28.99,19615.0,23.7172,23.7581,23.709,23.7254,19615.0
2017-01-03 11:30:00,29.0,29.01,28.94,28.98,20115.0,23.7335,23.7417,23.6844,23.7172,20115.0
2017-01-03 12:00:00,28.99,28.99,28.96,28.97,16384.0,23.7254,23.7254,23.7008,23.709,16384.0
2017-01-03 12:30:00,28.97,28.98,28.93,28.97,13168.0,23.709,23.7172,23.6762,23.709,13168.0
2017-01-03 13:00:00,28.97,28.99,28.94,28.98,14232.0,23.709,23.7254,23.6844,23.7172,14232.0
2017-01-03 13:30:00,28.97,28.98,28.93,28.94,28522.0,23.709,23.7172,23.6762,23.6844,28522.0
2017-01-03 14:00:00,28.93,28.97,28.93,28.94,74360.0,23.6762,23.709,23.6762,23.6844,74360.0
2017-01-03 14:30:00,28.94,28.98,28.93,28.98,50124.0,23.6844,23.7172,23.6762,23.7172,50124.0
2017-01-03 15:00:00,28.97,29.0,28.96,28.99,49342.0,23.709,23.7335,23.7008,23.7254,49342.0
2017-01-03 15:30:00,28.98,29.07,28.97,29.06,25362.0,23.7172,23.7908,23.709,23.7826,25362.0
2017-01-04 09:30:00,29.18,29.23,29.17,29.19,49194.0,23.8808,23.9218,23.8727,23.889,49194.0
2017-01-04 10:00:00,29.2,29.21,29.15,29.15,17250.0,23.8972,23.9054,23.8563,23.8563,17250.0
2017-01-04 10:30:00,29.16,29.2,29.15,29.19,13875.0,23.8645,23.8972,23.8563,23.889,13875.0
2017-01-04 11:00:00,29.2,29.21,29.19,29.21,17060.0,23.8972,23.9054,23.889,23.9054,17060.0
2017-01-04 11:30:00,29.21,29.22,29.2,29.22,13252.0,23.9054,23.9136,23.8972,23.9136,13252.0
2017-01-04 12:00:00,29.21,29.23,29.2,29.2,23858.0,23.9054,23.9218,23.8972,23.8972,23858.0
2017-01-04 12:30:00,29.21,29.21,29.19,29.21,15100.0,23.9054,23.9054,23.889,23.9054,15100.0
2017-01-04 13:00:00,29.21,29.21,29.18,29.19,21718.0,23.9054,23.9054,23.8808,23.889,21718.0
2017-01-04 13:30:00,29.18,29.2,29.18,29.18,13522.0,23.8808,23.8972,23.8808,23.8808,13522.0
2017-01-04 14:00:00,29.18,29.23,29.18,29.21,20311.0,23.8808,23.9218,23.8808,23.9054,20311.0
2017-01-04 14:30:00,29.22,29.22,29.19,29.2,19374.0,23.9136,23.9136,23.889,23.8972,19374.0
2017-01-04 15:00:00,29.2,29.22,29.19,29.21,24819.0,23.8972,23.9136,23.889,23.9054,24819.0
2017-01-04 15:30:00,29.21,29.23,29.19,29.2,20897.0,23.9054,23.9218,23.889,23.8972,20897.0
2017-01-05 09:30:00,29.22,29.22,29.12,29.16,261020.0,23.9136,23.9136,23.8317,23.8645,261020.0
2017-01-05 10:00:00,29.15,29.17,29.14,29.16,20213.0,23.8563,23.8727,23.8481,23.8645,20213.0
2017-01-05 10:30:00,29.16,29.16,29.12,29.15,24817.0,23.8645,23.8645,23.8317,23.8563,24817.0
2017-01-05 11:00:00,29.14,29.14,29.07,29.1,19561.0,23.8481,23.8481,23.7908,23.8154,19561.0
2017-01-05 11:30:00,29.1,29.1,29.04,29.07,73890.0,23.8154,23.8154,23.7663,23.7908,73890.0
2017-01-05 12:00:00,29.07,29.1,29.05,29.09,15378.0,23.7908,23.8154,23.7745,23.8072,15378.0
2017-01-05 12:30:00,29.09,29.09,29.06,29.09,102359.0,23.8072,23.8072,23.7826,23.8072,102359.0
2017-01-05 13:00:00,29.08,29.1,29.07,29.07,30148.0,23.799,23.8154,23.7908,23.7908,30148.0
2017-01-05 13:30:00,29.09,29.1,29.07,29.09,30691.0,23.8072,23.8154,23.7908,23.8072,30691.0
2017-01-05 14:00:00,29.1,29.13,29.09,29.12,8644.0,23.8154,23.8399,23.8072,23.8317,8644.0
2017-01-05 14:30:00,29.12,29.12,29.09,29.09,32039.0,23.8317,23.8317,23.8072,23.8072,32039.0
2017-01-05 15:00:00,29.1,29.13,29.09,29.11,15836.0,23.8154,23.8399,23.8072,23.8236,15836.0
2017-01-05 15:30:00,29.13,29.13,29.1,29.12,17921.0,23.8399,23.8399,23.8154,23.8317,17921.0
2017-01-06 09:30:00,29.19,29.19,29.07,29.12,24347.0,23.889,23.889,23.7908,23.8317,24347.0
2017-01-06 10:00:00,29.12,29.15,29.11,29.12,13768.0,23.8317,23.8563,23.8236,23.8317,13768.0
2017-01-06 10:30:00,29.12,29.15,29.1,29.15,29601.0,23.8317,23.8563,23.8154,23.8563,29601.0
2017-01-06 11:00:00,29.14,29.18,29.13,29.18,9784.0,23.8481,23.8808,23.8399,23.8808,9784.0
2017-01-06 11:30:00,29.19,29.24,29.18,29.23,7910.0,23.889,23.93,23.8808,23.9218,7910.0
2017-01-06 12:00:00,29.23,29.25,29.21,29.24,27731.0,23.9218,23.9381,23.9054,23.93,27731.0
2017-01-06 12:30:00,29.25,29.28,29.24,29.25,19579.0,23.9381,23.9627,23.93,23.9381,19579.0
2017-01-06 13:00:00,29.26,29.27,29.23,29.23,32136.0,23.9463,23.9545,23.9218,23.9218,32136.0
2017-01-06 13:30:00,29.24,29.27,29.23,29.25,14000.0,23.93,23.9545,23.9218,23.9381,14000.0
2017-01-06 14:00:00,29.24,29.27,29.23,29.24,27879.0,23.93,23.9545,23.9218,23.93,27879.0
2017-01-06 14:30:00,29.25,29.26,29.23,29.24,9794.0,23.9381,23.9463,23.9218,23.93,9794.0
2017-01-06 15:00:00,29.24,29.26,29.23,29.24,25439.0,23.93,23.9463,23.9218,23.93,25439.0
2017-01-06 15:30:00,29.24,29.26,29.21,29.22,79905.0,23.93,23.9463,23.9054,23.9136,79905.0
2017-01-09 09:30:00,29.21,29.21,29.11,29.16,59588.0,23.9054,23.9054,23.8236,23.8645,59588.0
2017-01-09 10:00:00,29.16,29.17,29.13,29.15,42180.0,23.8645,23.8727,23.8399,23.8563,42180.0
2017-01-09 10:30:00,29.15,29.19,29.15,29.18,19644.0,23.8563,23.889,23.8563,23.8808,19644.0
2017-01-09 11:00:00,29.18,29.2,29.17,29.18,8329.0,23.8808,23.8972,23.8727,23.8808,8329.0
2017-01-09 11:30:00,29.18,29.18,29.15,29.16,11502.0,23.8808,23.8808,23.8563,23.8645,11502.0
2017-01-09 12:00:00,29.17,29.18,29.14,29.15,11946.0,23.8727,23.8808,23.8481,23.8563,11946.0
2017-01-09 12:30:00,29.16,29.18,29.15,29.17,16813.0,23.8645,23.8808,23.8563,23.8727,16813.0
2017-01-09 13:00:00,29.17,29.17,29.14,29.15,16445.0,23.8727,23.8727,23.8481,23.8563,16445.0
2017-01-09 13:30:00,29.15,29.16,29.14,29.15,15094.0,23.8563,23.8645,23.8481,23.8563,15094.0
2017-01-09 14:00:00,29.15,29.16,29.12,29.14,25276.0,23.8563,23.8645,23.8317,23.8481,25276.0
2017-01-09 14:30:00,29.14,29.14,29.11,29.13,28627.0,23.8481,23.8481,23.8236,23.8399,28627.0
2017-01-09 15:00:00,29.12,29.14,29.12,29.13,49191.0,23.8317,23.8481,23.8317,23.8399,49191.0
2017-01-09 15:30:00,29.14,29.15,29.11,29.11,41565.0,23.8481,23.8563,23.8236,23.8236,41565.0
2017-01-10 09:30:00,29.13,29.13,29.06,29.09,25588.0,23.8399,23.8399,23.7826,23.8072,25588.0
2017-01-10 10:00:00,29.1,29.12,29.09,29.12,17418.0,23.8154,23.8317,23.8072,23.8317,17418.0
2017-01-10 10:30:00,29.12,29.16,29.11,29.15,22000.0,23.8317,23.8645,23.8236,23.8563,22000.0
2017-01-10 11:00:00,29.15,29.21,29.15,29.2,35323.0,23.8563,23.9054,23.8563,23.8972,35323.0
2017-01-10 11:30:00,29.19,29.22,29.18,29.2,13858.0,23.889,23.9136,23.8808,23.8972,13858.0
2017-01-10 12:00:00,29.2,29.23,29.19,29.23,16399.0,23.8972,23.9218,23.889,23.9218,16399.0
2017-01-10 12:30:00,29.23,29.23,29.19,29.21,31021.0,23.9218,23.9218,23.889,23.9054,31021.0
2017-01-10 13:00:00,29.21,29.21,29.19,29.19,30153.0,23.9054,23.9054,23.889,23.889,30153.0
2017-01-10 13:30:00,29.2,29.2,29.15,29.15,11451.0,23.8972,23.8972,23.8563,23.8563,11451.0
2017-01-10 14:00:00,29.12,29.14,29.1,29.11,20263.0,23.8317,23.8481,23.8154,23.8236,20263.0
2017-01-10 14:30:00,29.1,29.14,29.1,29.12,22834.0,23.8154,23.8481,23.8154,23.8317,22834.0
2017-01-10 15:00:00,29.12,29.15,29.12,29.14,15444.0,23.8317,23.8563,23.8317,23.8481,15444.0
2017-01-10 15:30:00,29.14,29.17,29.11,29.11,26291.0,23.8481,23.8727,23.8236,23.8236,26291.0
2017-01-11 09:30:00,29.13,29.18,29.1,29.18,20869.0,23.8399,23.8808,23.8154,23.8808,20869.0
2017-01-11 10:00:00,29.17,29.18,29.13,29.15,37106.0,23.8727,23.8808,23.8399,23.8563,37106.0
2017-01-11 10:30:00,29.16,29.21,29.14,29.16,24207.0,23.8645,23.9054,23.8481,23.8645,24207.0
2017-01-11 11:00:00,29.17,29.2,29.08,29.08,41923.0,23.8727,23.8972,23.799,23.799,41923.0
2017-01-11 11:30:00,29.08,29.11,29.02,29.1,57190.0,23.799,23.8236,23.7499,23.8154,57190.0
2017-01-11 12:00:00,29.14,29.15,29.05,29.1,22027.0,23.8481,23.8563,23.7745,23.8154,22027.0
2017-01-11 12:30:00,29.11,29.11,29.01,29.04,18172.0,23.8236,23.8236,23.7417,23.7663,18172.0
2017-01-11 13:00:00,29.07,29.08,29.0,29.01,38830.0,23.7908,23.799,23.7335,23.7417,38830.0
2017-01-11 13:30:00,29.0,29.09,28.99,29.07,56760.0,23.7335,23.8072,23.7254,23.7908,56760.0
2017-01-11 14:00:00,29.08,29.11,29.06,29.1,35009.0,23.799,23.8236,23.7826,23.8154,35009.0
2017-01-11 14:30:00,29.11,29.12,29.1,29.11,116524.0,23.8236,23.8317,23.8154,23.8236,116524.0
2017-01-11 15:00:00,29.12,29.14,29.11,29.14,18873.0,23.8317,23.8481,23.8236,23.8481,18873.0
2017-01-11 15:30:00,29.14,29.17,29.13,29.17,19225.0,23.8481,23.8727,23.8399,23.8727,19225.0
2017-01-12 09:30:00,29.14,29.14,29.02,29.04,23804.0,23.8481,23.8481,23.7499,23.7663,23804.0
2017-01-12 10:00:00,29.03,29.03,28.93,28.97,140657.0,23.7581,23.7581,23.6762,23.709,140657.0
2017-01-12 10:30:00,28.97,28.98,28.93,28.94,20176.0,23.709,23.7172,23.6762,23.6844,20176.0
2017-01-12 11:00:00,28.93,28.96,28.9,28.96,20192.0,23.6762,23.7008,23.6517,23.7008,20192.0
2017-01-12 11:30:00,28.95,28.95,28.92,28.93,23663.0,23.6926,23.6926,23.6681,23.6762,23663.0
2017-01-12 12:00:00,28.94,29.01,28.93,28.99,27221.0,23.6844,23.7417,23.6762,23.7254,27221.0
2017-01-12 12:30:00,29.0,29.03,29.0,29.02,11717.0,23.7335,23.7581,23.7335,23.7499,11717.0
2017-01-12 13:00:00,29.02,29.04,29.0,29.02,18760.0,23.7499,23.7663,23.7335,23.7499,18760.0
2017-01-12 13:30:00,29.03,29.05,29.02,29.03,11268.0,23.7581,23.7745,23.7499,23.7581,11268.0
2017-01-12 14:00:00,29.04,29.06,29.03,29.06,13112.0,23.7663,23.7826,23.7581,23.7826,13112.0
2017-01-12 14:30:00,29.05,29.08,29.05,29.08,14298.0,23.7745,23.799,23.7745,23.799,14298.0
2017-01-12 15:00:00,29.08,29.08,29.05,29.07,10699.0,23.799,23.799,23.7745,23.7908,10699.0
2017-01-12 15:30:00,29.08,29.11,29.07,29.1,24768.0,23.799,23.8236,23.7908,23.8154,24768.0
2017-01-13 09:30:00,29.15,29.21,29.12,29.17,28871.0,23.8563,23.9054,23.8317,23.8727,28871.0
2017-01-13 10:00:00,29.17,29.19,29.16,29.16,20831.0,23.8727,23.889,23.8645,23.8645,20831.0
2017-01-13 10:30:00,29.16,29.19,29.16,29.17,25155.0,23.8645,23.889,23.8645,23.8727,25155.0
2017-01-13 11:00:00,29.17,29.18,29.15,29.18,14858.0,23.8727,23.8808,23.8563,23.8808,14858.0
2017-01-13 11:30:00,29.18,29.19,29.16,29.18,14552.0,23.8808,23.889,23.8645,23.8808,14552.0
2017-01-13 12:00:00,29.18,29.18,29.12,29.13,8877.0,23.8808,23.8808,23.8317,23.8399,8877.0
2017-01-13 12:30:00,29.14,29.16,29.13,29.16,16664.0,23.8481,23.8645,23.8399,23.8645,16664.0
2017-01-13 13:00:00,29.16,29.16,29.15,29.16,12407.0,23.8645,23.8645,23.8563,23.8645,12407.0
2017-01-13 13:30:00,29.16,29.16,29.13,29.14,10529.0,23.8645,23.8645,23.8399,23.8481,10529.0
2017-01-13 14:00:00,29.14,29.14,29.1,29.1,16594.0,23.8481,23.8481,23.8154,23.8154,16594.0
2017-01-13 14:30:00,29.11,29.14,29.11,29.14,14880.0,23.8236,23.8481,23.8236,23.8481,14880.0
2017-01-13 15:00:00,29.14,29.14,29.12,29.13,17736.0,23.8481,23.8481,23.8317,23.8399,17736.0
2017-01-13 15:30:00,29.12,29.17,29.12,29.14,41537.0,23.8317,23.8727,23.8317,23.8481,41537.0
2017-01-17 09:30:00,29.11,29.11,29.01,29.05,53338.0,23.8236,23.8236,23.7417,23.7745,53338.0
2017-01-17 10:00:00,29.04,29.12,29.04,29.09,16128.0,23.7663,23.8317,23.7663,23.8072,16128.0
2017-01-17 10:30:00,29.1,29.12,29.09,29.11,13871.0,23.8154,23.8317,23.8072,23.8236,13871.0
2017-01-17 11:00:00,29.1,29.12,29.06,29.06,18105.0,23.8154,23.8317,23.7826,23.7826,18105.0
2017-01-17 11:30:00,29.08,29.11,29.07,29.1,17643.0,23.799,23.8236,23.7908,23.8154,17643.0
2017-01-17 12:00:00,29.1,29.11,29.07,29.09,14219.0,23.8154,23.8236,23.7908,23.8072,14219.0
2017-01-17 12:30:00,29.09,29.1,29.08,29.09,110325.0,23.8072,23.8154,23.799,23.8072,110325.0
2017-01-17 13:00:00,29.09,29.11,29.08,29.09,14866.0,23.8072,23.8236,23.799,23.8072,14866.0
2017-01-17 13:30:00,29.1,29.11,29.07,29.08,5117.0,23.8154,23.8236,23.7908,23.799,5117.0
2017-01-17 14:00:00,29.09,29.09,29.03,29.04,21125.0,23.8072,23.8072,23.7581,23.7663,21125.0
2017-01-17 14:30:00,29.04,29.04,28.99,29.0,16326.0,23.7663,23.7663,23.7254,23.7335,16326.0
2017-01-17 15:00:00,29.01,29.02,28.98,29.01,51943.0,23.7417,23.7499,23.7172,23.7417,51943.0
2017-01-17 15:30:00,29.01,29.06,29.01,29.06,32053.0,23.7417,23.7826,23.7417,23.7826,32053.0
2017-01-18 09:30:00,29.05,29.08,29.0,29.05,18719.0,23.7745,23.799,23.7335,23.7745,18719.0
2017-01-18 10:00:00,29.06,29.08,29.05,29.08,11810.0,23.7826,23.799,23.7745,23.799,11810.0
2017-01-18 10:30:00,29.09,29.09,29.05,29.08,51660.0,23.8072,23.8072,23.7745,23.799,51660.0
2017-01-18 11:00:00,29.08,29.1,29.07,29.1,26191.0,23.799,23.8154,23.7908,23.8154,26191.0
2017-01-18 11:30:00,29.1,29.1,29.06,29.06,12507.0,23.8154,23.8154,23.7826,23.7826,12507.0
2017-01-18 12:00:00,29.07,29.09,29.07,29.07,4072.0,23.7908,23.8072,23.7908,23.7908,4072.0
2017-01-18 12:30:00,29.06,29.08,29.04,29.05,13894.0,23.7826,23.799,23.7663,23.7745,13894.0
2017-01-18 13:00:00,29.05,29.08,29.04,29.05,8277.0,23.7745,23.799,23.7663,23.7745,8277.0
2017-01-18 13:30:00,29.05,29.07,29.05,29.05,24443.0,23.7745,23.7908,23.7745,23.7745,24443.0
2017-01-18 14:00:00,29.05,29.09,29.05,29.08,14607.0,23.7745,23.8072,23.7745,23.799,14607.0
2017-01-18 14:30:00,29.08,29.09,29.06,29.09,7161.0,23.799,23.8072,23.7826,23.8072,7161.0
2017-01-18 15:00:00,29.07,29.09,29.07,29.08,14707.0,23.7908,23.8072,23.7908,23.799,14707.0
2017-01-18 15:30:00,29.08,29.12,29.08,29.12,15845.0,23.799,23.8317,23.799,23.8317,15845.0
2017-01-19 09:30:00,29.14,29.15,29.09,29.1,17901.0,23.8481,23.8563,23.8072,23.8154,17901.0
2017-01-19 10:00:00,29.11,29.11,29.05,29.07,14254.0,23.8236,23.8236,23.7745,23.7908,14254.0
2017-01-19 10:30:00,29.08,29.08,29.06,29.06,19332.0,23.799,23.799,23.7826,23.7826,19332.0
2017-01-19 11:00:00,29.06,29.07,29.02,29.05,50504.0,23.7826,23.7908,23.7499,23.7745,50504.0
2017-01-19 11:30:00,29.06,29.08,29.05,29.05,9243.0,23.7826,23.799,23.7745,23.7745,9243.0
2017-01-19 12:00:00,29.05,29.06,29.04,29.04,13559.0,23.7745,23.7826,23.7663,23.7663,13559.0
2017-01-19 12:30:00,29.05,29.05,29.03,29.05,6789.0,23.7745,23.7745,23.7581,23.7745,6789.0
2017-01-19 13:00:00,29.05,29.05,29.02,29.02,10529.0,23.7745,23.7745,23.7499,23.7499,10529.0
2017-01-19 13:30:00,29.01,29.04,29.0,29.01,13850.0,23.7417,23.7663,23.7335,23.7417,13850.0
2017-01-19 14:00:00,29.01,29.02,28.91,28.95,20833.0,23.7417,23.7499,23.6599,23.6926,20833.0
2017-01-19 14:30:00,28.96,28.98,28.94,28.96,61856.0,23.7008,23.7172,23.6844,23.7008,61856.0
2017-01-19 15:00:00,28.97,29.0,28.95,29.0,96105.0,23.709,23.7335,23.6926,23.7335,96105.0
2017-01-19 15:30:00,29.0,29.02,28.97,28.99,76480.0,23.7335,23.7499,23.709,23.7254,76480.0
2017-01-20 09:30:00,29.14,29.17,29.1,29.16,14681.0,23.8481,23.8727,23.8154,23.8645,14681.0
2017-01-20 10:00:00,29.15,29.18,29.14,29.14,17959.0,23.8563,23.8808,23.8481,23.8481,17959.0
2017-01-20 10:30:00,29.14,29.16,29.14,29.16,25001.0,23.8481,23.8645,23.8481,23.8645,25001.0
2017-01-20 11:00:00,29.16,29.17,29.14,29.14,12497.0,23.8645,23.8727,23.8481,23.8481,12497.0
2017-01-20 11:30:00,29.14,29.16,29.14,29.15,17108.0,23.8481,23.8645,23.8481,23.8563,17108.0
2017-01-20 12:00:00,29.15,29.15,29.07,29.08,32492.0,23.8563,23.8563,23.7908,23.799,32492.0
2017-01-20 12:30:00,29.06,29.07,29.02,29.02,16488.0,23.7826,23.7908,23.7499,23.7499,16488.0
2017-01-20 13:00:00,29.05,29.1,29.05,29.09,22575.0,23.7745,23.8154,23.7745,23.8072,22575.0
2017-01-20 13:30:00,29.08,29.09,29.06,29.07,17181.0,23.799,23.8072,23.7826,23.7908,17181.0
2017-01-20 14:00:00,29.06,29.08,29.04,29.06,24404.0,23.7826,23.799,23.7663,23.7826,24404.0
2017-01-20 14:30:00,29.07,29.09,29.05,29.08,40125.0,23.7908,23.8072,23.7745,23.799,40125.0
2017-01-20 15:00:00,29.09,29.12,29.06,29.07,41439.0,23.8072,23.8317,23.7826,23.7908,41439.0
2017-01-20 15:30:00,29.07,29.12,29.06,29.12,21765.0,23.7908,23.8317,23.7826,23.8317,21765.0
2017-01-23 09:30:00,29.08,29.09,29.05,29.06,22796.0,23.799,23.8072,23.7745,23.7826,22796.0
2017-01-23 10:00:00,29.06,29.07,29.01,29.01,9873.0,23.7826,23.7908,23.7417,23.7417,9873.0
2017-01-23 10:30:00,29.0,29.0,28.96,28.98,20889.0,23.7335,23.7335,23.7008,23.7172,20889.0
2017-01-23 11:00:00,28.98,28.99,28.95,28.97,12424.0,23.7172,23.7254,23.6926,23.709,12424.0
2017-01-23 11:30:00,28.98,28.98,28.93,28.95,24205.0,23.7172,23.7172,23.6762,23.6926,24205.0
2017-01-23 12:00:00,28.96,28.98,28.94,28.97,19182.0,23.7008,23.7172,23.6844,23.709,19182.0
2017-01-23 12:30:00,28.96,28.99,28.96,28.98,12676.0,23.7008,23.7254,23.7008,23.7172,12676.0
2017-01-23 13:00:00,28.98,29.0,28.97,28.98,21701.0,23.7172,23.7335,23.709,23.7172,21701.0
2017-01-23 13:30:00,28.99,29.04,28.98,29.0,25043.0,23.7254,23.7663,23.7172,23.7335,25043.0
2017-01-23 14:00:00,29.0,29.0,28.97,28.98,15147.0,23.7335,23.7335,23.709,23.7172,15147.0
2017-01-23 14:30:00,28.98,29.01,28.98,29.01,12138.0,23.7172,23.7417,23.7172,23.7417,12138.0
2017-01-23 15:00:00,29.01,29.02,28.99,29.02,20701.0,23.7417,23.7499,23.7254,23.7499,20701.0
2017-01-23 15:30:00,29.02,29.05,29.01,29.03,49838.0,23.7499,23.7745,23.7417,23.7581,49838.0
2017-01-24 09:30:00,29.07,29.07,29.04,29.06,38959.0,23.7908,23.7908,23.7663,23.7826,38959.0
2017-01-24 10:00:00,29.04,29.08,29.03,29.06,30556.0,23.7663,23.799,23.7581,23.7826,30556.0
2017-01-24 10:30:00,29.06,29.09,29.06,29.07,26260.0,23.7826,23.8072,23.7826,23.7908,26260.0
2017-01-24 11:00:00,29.08,29.11,29.08,29.1,21980.0,23.799,23.8236,23.799,23.8154,21980.0
2017-01-24 11:30:00,29.1,29.13,29.09,29.12,14263.0,23.8154,23.8399,23.8072,23.8317,14263.0
2017-01-24 12:00:00,29.13,29.16,29.12,29.16,15716.0,23.8399,23.8645,23.8317,23.8645,15716.0
2017-01-24 12:30:00,29.15,29.18,29.15,29.17,15847.0,23.8563,23.8808,23.8563,23.8727,15847.0
2017-01-24 13:00:00,29.17,29.2,29.16,29.19,20171.0,23.8727,23.8972,23.8645,23.889,20171.0
2017-01-24 13:30:00,29.2,29.24,29.19,29.22,39759.0,23.8972,23.93,23.889,23.9136,39759.0
2017-01-24 14:00:00,29.22,29.24,29.21,29.22,24502.0,23.9136,23.93,23.9054,23.9136,24502.0
2017-01-24 14:30:00,29.22,29.24,29.22,29.24,41005.0,23.9136,23.93,23.9136,23.93,41005.0
2017-01-24 15:00:00,29.23,29.26,29.22,29.23,48879.0,23.9218,23.9463,23.9136,23.9218,48879.0
2017-01-24 15:30:00,29.23,29.24,29.2,29.21,136685.0,23.9218,23.93,23.8972,23.9054,136685.0
2017-01-25 09:30:00,29.36,29.39,29.32,29.36,36418.0,24.0282,24.0527,23.9954,24.0282,36418.0
2017-01-25 10:00:00,29.36,29.4,29.36,29.39,26588.0,24.0282,24.0609,24.0282,24.0527,26588.0
2017-01-25 10:30:00,29.38,29.41,29.37,29.4,41199.0,24.0445,24.0691,24.0363,24.0609,41199.0
2017-01-25 11:00:00,29.41,29.43,29.4,29.41,83483.0,24.0691,24.0854,24.0609,24.0691,83483.0
2017-01-25 11:30:00,29.4,29.4,29.37,29.4,32807.0,24.0609,24.0609,24.0363,24.0609,32807.0
2017-01-25 12:00:00,29.4,29.4,29.38,29.4,20576.0,24.0609,24.0609,24.0445,24.0609,20576.0
2017-01-25 12:30:00,29.39,29.41,29.39,29.4,10221.0,24.0527,24.0691,24.0527,24.0609,10221.0
2017-01-25 13:00:00,29.41,29.43,29.41,29.42,14021.0,24.0691,24.0854,24.0691,24.0773,14021.0
2017-01-25 13:30:00,29.41,29.44,29.41,29.44,29148.0,24.0691,24.0936,24.0691,24.0936,29148.0
2017-01-25 14:00:00,29.44,29.46,29.43,29.45,21608.0,24.0936,24.11,24.0854,24.1018,21608.0
2017-01-25 14:30:00,29.44,29.45,29.41,29.42,20886.0,24.0936,24.1018,24.0691,24.0773,20886.0
2017-01-25 15:00:00,29.41,29.43,29.4,29.43,37024.0,24.0691,24.0854,24.0609,24.0854,37024.0
2017-01-25 15:30:00,29.42,29.46,29.42,29.42,103757.0,24.0773,24.11,24.0773,24.0773,103757.0
2017-01-26 09:30:00,29.44,29.45,29.38,29.43,32199.0,24.0936,24.1018,24.0445,24.0854,32199.0
2017-01-26 10:00:00,29.43,29.46,29.41,29.42,22893.0,24.0854,24.11,24.0691,24.0773,22893.0
2017-01-26 10:30:00,29.42,29.45,29.4,29.42,28742.0,24.0773,24.1018,24.0609,24.0773,28742.0
2017-01-26 11:00:00,29.41,29.43,29.4,29.42,11300.0,24.0691,24.0854,24.0609,24.0773,11300.0
2017-01-26 11:30:00,29.41,29.43,29.4,29.41,7953.0,24.0691,24.0854,24.0609,24.0691,7953.0
2017-01-26 12:00:00,29.4,29.41,29.39,29.4,68657.0,24.0609,24.0691,24.0527,24.0609,68657.0
2017-01-26 12:30:00,29.4,29.4,29.38,29.4,11297.0,24.0609,24.0609,24.0445,24.0609,11297.0
2017-01-26 13:00:00,29.4,29.4,29.35,29.37,13876.0,24.0609,24.0609,24.02,24.0363,13876.0
2017-01-26 13:30:00,29.38,29.4,29.37,29.39,25656.0,24.0445,24.0609,24.0363,24.0527,25656.0
2017-01-26 14:00:00,29.4,29.43,29.38,29.43,17136.0,24.0609,24.0854,24.0445,24.0854,17136.0
2017-01-26 14:30:00,29.43,29.43,29.41,29.42,12423.0,24.0854,24.0854,24.0691,24.0773,12423.0
2017-01-26 15:00:00,29.42,29.42,29.39,29.41,19104.0,24.0773,24.0773,24.0527,24.0691,19104.0
2017-01-26 15:30:00,29.41,29.42,29.37,29.4,47071.0,24.0691,24.0773,24.0363,24.0609,47071.0
2017-01-27 09:30:00,29.45,29.45,29.37,29.4,64411.0,24.1018,24.1018,24.0363,24.0609,64411.0
2017-01-27 10:00:00,29.4,29.41,29.37,29.38,26626.0,24.0609,24.0691,24.0363,24.0445,26626.0
2017-01-27 10:30:00,29.38,29.4,29.36,29.36,57534.0,24.0445,24.0609,24.0282,24.0282,57534.0
2017-01-27 11:00:00,29.36,29.39,29.35,29.38,46493.0,24.0282,24.0527,24.02,24.0445,46493.0
2017-01-27 11:30:00,29.38,29.39,29.37,29.38,11216.0,24.0445,24.0527,24.0363,24.0445,11216.0
2017-01-27 12:00:00,29.39,29.4,29.38,29.39,10374.0,24.0527,24.0609,24.0445,24.0527,10374.0
2017-01-27 12:30:00,29.4,29.4,29.37,29.39,15063.0,24.0609,24.0609,24.0363,24.0527,15063.0
2017-01-27 13:00:00,29.39,29.39,29.36,29.39,18927.0,24.0527,24.0527,24.0282,24.0527,18927.0
2017-01-27 13:30:00,29.39,29.4,29.37,29.38,7825.0,24.0527,24.0609,24.0363,24.0445,7825.0
2017-01-27 14:00:00,29.38,29.38,29.37,29.38,20535.0,24.0445,24.0445,24.0363,24.0445,20535.0
2017-01-27 14:30:00,29.38,29.4,29.37,29.38,15346.0,24.0445,24.0609,24.0363,24.0445,15346.0
2017-01-27 15:00:00,29.39,29.39,29.36,29.36,36166.0,24.0527,24.0527,24.0282,24.0282,36166.0
2017-01-27 15:30:00,29.37,29.4,29.36,29.4,48551.0,24.0363,24.0609,24.0282,24.0609,48551.0
2017-01-30 09:30:00,29.33,29.33,29.19,29.23,42194.0,24.0036,24.0036,23.889,23.9218,42194.0
2017-01-30 10:00:00,29.23,29.24,29.17,29.19,56392.0,23.9218,23.93,23.8727,23.889,56392.0
2017-01-30 10:30:00,29.18,29.19,29.13,29.14,39905.0,23.8808,23.889,23.8399,23.8481,39905.0
2017-01-30 11:00:00,29.15,29.19,29.14,29.18,36019.0,23.8563,23.889,23.8481,23.8808,36019.0
2017-01-30 11:30:00,29.18,29.21,29.17,29.2,121739.0,23.8808,23.9054,23.8727,23.8972,121739.0
2017-01-30 12:00:00,29.2,29.21,29.18,29.2,14269.0,23.8972,23.9054,23.8808,23.8972,14269.0
2017-01-30 12:30:00,29.2,29.2,29.17,29.19,14921.0,23.8972,23.8972,23.8727,23.889,14921.0
2017-01-30 13:00:00,29.19,29.21,29.17,29.19,11003.0,23.889,23.9054,23.8727,23.889,11003.0
2017-01-30 13:30:00,29.19,29.19,29.16,29.18,16774.0,23.889,23.889,23.8645,23.8808,16774.0
2017-01-30 14:00:00,29.18,29.22,29.17,29.22,19366.0,23.8808,23.9136,23.8727,23.9136,19366.0
2017-01-30 14:30:00,29.22,29.23,29.21,29.23,20088.0,23.9136,23.9218,23.9054,23.9218,20088.0
2017-01-30 15:00:00,29.22,29.22,29.19,29.21,34512.0,23.9136,23.9136,23.889,23.9054,34512.0
2017-01-30 15:30:00,29.21,29.29,29.21,29.28,248156.0,23.9054,23.9709,23.9054,23.9627,248156.0
2017-01-31 09:30:00,29.19,29.21,29.16,29.17,32682.0,23.889,23.9054,23.8645,23.8727,32682.0
2017-01-31 10:00:00,29.17,29.18,29.14,29.15,33921.0,23.8727,23.8808,23.8481,23.8563,33921.0
2017-01-31 10:30:00,29.16,29.18,29.11,29.13,43631.0,23.8645,23.8808,23.8236,23.8399,43631.0
2017-01-31 11:00:00,29.13,29.17,29.12,29.14,25712.0,23.8399,23.8727,23.8317,23.8481,25712.0
2017-01-31 11:30:00,29.13,29.14,29.1,29.12,55709.0,23.8399,23.8481,23.8154,23.8317,55709.0
2017-01-31 12:00:00,29.12,29.17,29.12,29.17,63473.0,23.8317,23.8727,23.8317,23.8727,63473.0
2017-01-31 12:30:00,29.17,29.18,29.15,29.16,110665.0,23.8727,23.8808,23.8563,23.8645,110665.0
2017-01-31 13:00:00,29.17,29.17,29.13,29.15,45095.0,23.8727,23.8727,23.8399,23.8563,45095.0
2017-01-31 13:30:00,29.16,29.16,29.11,29.11,34343.0,23.8645,23.8645,23.8236,23.8236,34343.0
2017-01-31 14:00:00,29.12,29.14,29.1,29.13,26394.0,23.8317,23.8481,23.8154,23.8399,26394.0
2017-01-31 14:30:00,29.14,29.18,29.12,29.17,22294.0,23.8481,23.8808,23.8317,23.8727,22294.0
2017-01-31 15:00:00,29.18,29.21,29.17,29.2,45435.0,23.8808,23.9054,23.8727,23.8972,45435.0
2017-01-31 15:30:00,29.2,29.25,29.19,29.23,55721.0,23.8972,23.9381,23.889,23.9218,55721.0
2017-02-01 09:30:00,29.31,29.36,29.29,29.3,21185.0,23.9872,24.0282,23.9709,23.9791,21185.0
2017-02-01 10:00:00,29.3,29.32,29.24,29.25,83091.0,23.9791,23.9954,23.93,23.9381,83091.0
2017-02-01 10:30:00,29.23,29.25,29.16,29.17,44888.0,23.9218,23.9381,23.8645,23.8727,44888.0
2017-02-01 11:00:00,29.18,29.21,29.17,29.18,11076.0,23.8808,23.9054,23.8727,23.8808,11076.0
2017-02-01 11:30:00,29.18,29.19,29.14,29.17,22722.0,23.8808,23.889,23.8481,23.8727,22722.0
2017-02-01 12:00:00,29.18,29.19,29.16,29.18,18177.0,23.8808,23.889,23.8645,23.8808,18177.0
2017-02-01 12:30:00,29.18,29.21,29.17,29.21,110741.0,23.8808,23.9054,23.8727,23.9054,110741.0
2017-02-01 13:00:00,29.21,29.23,29.19,29.2,111035.0,23.9054,23.9218,23.889,23.8972,111035.0
2017-02-01 13:30:00,29.2,29.21,29.16,29.18,34655.0,23.8972,23.9054,23.8645,23.8808,34655.0
2017-02-01 14:00:00,29.17,29.25,29.15,29.23,55996.0,23.8727,23.9381,23.8563,23.9218,55996.0
2017-02-01 14:30:00,29.24,29.24,29.16,29.17,19489.0,23.93,23.93,23.8645,23.8727,19489.0
2017-02-01 15:00:00,29.19,29.22,29.18,29.22,39613.0,23.889,23.9136,23.8808,23.9136,39613.0
2017-02-01 15:30:00,29.22,29.25,29.21,29.22,44796.0,23.9136,23.9381,23.9054,23.9136,44796.0
2017-02-02 09:30:00,29.2,29.2,29.14,29.2,44062.0,23.8972,23.8972,23.8481,23.8972,44062.0
2017-02-02 10:00:00,29.19,29.23,29.18,29.21,8147.0,23.889,23.9218,23.8808,23.9054,8147.0
2017-02-02 10:30:00,29.21,29.27,29.19,29.26,20838.0,23.9054,23.9545,23.889,23.9463,20838.0
2017-02-02 11:00:00,29.29,29.29,29.25,29.26,12272.0,23.9709,23.9709,23.9381,23.9463,12272.0
2017-02-02 11:30:00,29.26,29.27,29.19,29.19,29787.0,23.9463,23.9545,23.889,23.889,29787.0
2017-02-02 12:00:00,29.2,29.23,29.19,29.22,15375.0,23.8972,23.9218,23.889,23.9136,15375.0
2017-02-02 12:30:00,29.22,29.26,29.21,29.25,11016.0,23.9136,23.9463,23.9054,23.9381,11016.0
2017-02-02 13:00:00,29.25,29.26,29.22,29.22,12990.0,23.9381,23.9463,23.9136,23.9136,12990.0
2017-02-02 13:30:00,29.22,29.27,29.21,29.27,24497.0,23.9136,23.9545,23.9054,23.9545,24497.0
2017-02-02 14:00:00,29.27,29.27,29.21,29.21,35094.0,23.9545,23.9545,23.9054,23.9054,35094.0
2017-02-02 14:30:00,29.21,29.23,29.19,29.21,38006.0,23.9054,23.9218,23.889,23.9054,38006.0
2017-02-02 15:00:00,29.22,29.27,29.2,29.26,41571.0,23.9136,23.9545,23.8972,23.9463,41571.0
2017-02-02 15:30:00,29.27,29.27,29.25,29.25,217451.0,23.9545,23.9545,23.9381,23.9381,217451.0
2017-02-03 09:30:00,29.45,29.45,29.37,29.4,40729.0,24.1018,24.1018,24.0363,24.0609,40729.0
2017-02-03 10:00:00,29.4,29.47,29.4,29.45,62397.0,24.0609,24.1182,24.0609,24.1018,62397.0
2017-02-03 10:30:00,29.44,29.49,29.43,29.48,28837.0,24.0936,24.1346,24.0854,24.1264,28837.0
2017-02-03 11:00:00,29.48,29.51,29.46,29.48,16104.0,24.1264,24.1509,24.11,24.1264,16104.0
2017-02-03 11:30:00,29.47,29.48,29.45,29.46,23895.0,24.1182,24.1264,24.1018,24.11,23895.0
2017-02-03 12:00:00,29.48,29.49,29.47,29.47,20509.0,24.1264,24.1346,24.1182,24.1182,20509.0
2017-02-03 12:30:00,29.48,29.5,29.47,29.49,18200.0,24.1264,24.1427,24.1182,24.1346,18200.0
2017-02-03 13:00:00,29.48,29.49,29.47,29.47,13012.0,24.1264,24.1346,24.1182,24.1182,13012.0
2017-02-03 13:30:00,29.47,29.49,29.47,29.48,23126.0,24.1182,24.1346,24.1182,24.1264,23126.0
2017-02-03 14:00:00,29.47,29.49,29.47,29.48,10353.0,24.1182,24.1346,24.1182,24.1264,10353.0
2017-02-03 14:30:00,29.48,29.5,29.47,29.49,25421.0,24.1264,24.1427,24.1182,24.1346,25421.0
2017-02-03 15:00:00,29.5,29.51,29.49,29.49,30554.0,24.1427,24.1509,24.1346,24.1346,30554.0
2017-02-03 15:30:00,29.49,29.52,29.48,29.5,37294.0,24.1346,24.1591,24.1264,24.1427,37294.0
2017-02-06 09:30:00,29.48,29.5,29.44,29.5,26879.0,24.1264,24.1427,24.0936,24.1427,26879.0
2017-02-06 10:00:00,29.49,29.53,29.48,29.52,14423.0,24.1346,24.1673,24.1264,24.1591,14423.0
2017-02-06 10:30:00,29.5,29.5,29.47,29.48,23817.0,24.1427,24.1427,24.1182,24.1264,23817.0
2017-02-06 11:00:00,29.48,29.5,29.47,29.49,21073.0,24.1264,24.1427,24.1182,24.1346,21073.0
2017-02-06 11:30:00,29.49,29.5,29.47,29.48,10704.0,24.1346,24.1427,24.1182,24.1264,10704.0
2017-02-06 12:00:00,29.48,29.48,29.46,29.47,20784.0,24.1264,24.1264,24.11,24.1182,20784.0
2017-02-06 12:30:00,29.48,29.48,29.45,29.45,34320.0,24.1264,24.1264,24.1018,24.1018,34320.0
2017-02-06 13:00:00,29.45,29.46,29.43,29.45,9121.0,24.1018,24.11,24.0854,24.1018,9121.0
2017-02-06 13:30:00,29.44,29.46,29.43,29.46,6516.0,24.0936,24.11,24.0854,24.11,6516.0
2017-02-06 14:00:00,29.46,29.46,29.44,29.45,23008.0,24.11,24.11,24.0936,24.1018,23008.0
2017-02-06 14:30:00,29.45,29.46,29.44,29.46,97231.0,24.1018,24.11,24.0936,24.11,97231.0
2017-02-06 15:00:00,29.46,29.47,29.45,29.45,174427.0,24.11,24.1182,24.1018,24.1018,174427.0
2017-02-06 15:30:00,29.46,29.47,29.44,29.46,66819.0,24.11,24.1182,24.0936,24.11,66819.0
2017-02-07 09:30:00,29.62,29.62,29.51,29.56,30025.0,24.2409,24.2409,24.1509,24.1918,30025.0
2017-02-07 10:00:00,29.56,29.59,29.55,29.56,23230.0,24.1918,24.2164,24.1837,24.1918,23230.0
2017-02-07 10:30:00,29.57,29.57,29.55,29.56,21787.0,24.2,24.2,24.1837,24.1918,21787.0
2017-02-07 11:00:00,29.55,29.58,29.51,29.52,27432.0,24.1837,24.2082,24.1509,24.1591,27432.0
2017-02-07 11:30:00,29.52,29.54,29.51,29.54,20181.0,24.1591,24.1755,24.1509,24.1755,20181.0
2017-02-07 12:00:00,29.54,29.55,29.5,29.51,23595.0,24.1755,24.1837,24.1427,24.1509,23595.0
2017-02-07 12:30:00,29.5,29.52,29.47,29.49,12443.0,24.1427,24.1591,24.1182,24.1346,12443.0
2017-02-07 13:00:00,29.48,29.51,29.47,29.5,19139.0,24.1264,24.1509,24.1182,24.1427,19139.0
2017-02-07 13:30:00,29.5,29.52,29.5,29.5,6248.0,24.1427,24.1591,24.1427,24.1427,6248.0
2017-02-07 14:00:00,29.51,29.51,29.48,29.51,12830.0,24.1509,24.1509,24.1264,24.1509,12830.0
2017-02-07 14:30:00,29.5,29.52,29.49,29.5,22340.0,24.1427,24.1591,24.1346,24.1427,22340.0
2017-02-07 15:00:00,29.51,29.53,29.49,29.5,30805.0,24.1509,24.1673,24.1346,24.1427,30805.0
2017-02-07 15:30:00,29.49,29.51,29.47,29.51,19728.0,24.1346,24.1509,24.1182,24.1509,19728.0
2017-02-08 09:30:00,29.5,29.5,29.43,29.47,29057.0,24.1427,24.1427,24.0854,24.1182,29057.0
2017-02-08 10:00:00,29.46,29.49,29.45,29.46,35956.0,24.11,24.1346,24.1018,24.11,35956.0
2017-02-08 10:30:00,29.46,29.49,29.44,29.48,22524.0,24.11,24.1346,24.0936,24.1264,22524.0
2017-02-08 11:00:00,29.49,29.52,29.49,29.5,25229.0,24.1346,24.1591,24.1346,24.1427,25229.0
2017-02-08 11:30:00,29.5,29.51,29.46,29.47,71398.0,24.1427,24.1509,24.11,24.1182,71398.0
2017-02-08 12:00:00,29.47,29.5,29.47,29.49,16594.0,24.1182,24.1427,24.1182,24.1346,16594.0
2017-02-08 12:30:00,29.48,29.49,29.47,29.47,7972.0,24.1264,24.1346,24.1182,24.1182,7972.0
2017-02-08 13:00:00,29.48,29.5,29.47,29.5,10445.0,24.1264,24.1427,24.1182,24.1427,10445.0
2017-02-08 13:30:00,29.5,29.52,29.49,29.51,8900.0,24.1427,24.1591,24.1346,24.1509,8900.0
2017-02-08 14:00:00,29.51,29.52,29.49,29.5,29629.0,24.1509,24.1591,24.1346,24.1427,29629.0
2017-02-08 14:30:00,29.5,29.52,29.5,29.51,17075.0,24.1427,24.1591,24.1427,24.1509,17075.0
2017-02-08 15:00:00,29.5,29.52,29.49,29.51,17558.0,24.1427,24.1591,24.1346,24.1509,17558.0
2017-02-08 15:30:00,29.52,29.52,29.5,29.51,31380.0,24.1591,24.1591,24.1427,24.1509,31380.0
2017-02-09 09:30:00,29.57,29.57,29.54,29.57,35591.0,24.2,24.2,24.1755,24.2,35591.0
2017-02-09 10:00:00,29.57,29.63,29.57,29.62,32413.0,24.2,24.2491,24.2,24.2409,32413.0
2017-02-09 10:30:00,29.64,29.66,29.62,29.66,282842.0,24.2573,24.2737,24.2409,24.2737,282842.0
2017-02-09 11:00:00,29.65,29.7,29.65,29.7,30916.0,24.2655,24.3064,24.2655,24.3064,30916.0
2017-02-09 11:30:00,29.7,29.7,29.67,29.68,31386.0,24.3064,24.3064,24.2819,24.29,31386.0
2017-02-09 12:00:00,29.68,29.7,29.67,29.68,23607.0,24.29,24.3064,24.2819,24.29,23607.0
2017-02-09 12:30:00,29.68,29.68,29.66,29.66,26750.0,24.29,24.29,24.2737,24.2737,26750.0
2017-02-09 13:00:00,29.67,29.69,29.66,29.68,33278.0,24.2819,24.2982,24.2737,24.29,33278.0
2017-02-09 13:30:00,29.68,29.69,29.67,29.69,18090.0,24.29,24.2982,24.2819,24.2982,18090.0
2017-02-09 14:00:00,29.69,29.7,29.68,29.7,17655.0,24.2982,24.3064,24.29,24.3064,17655.0
2017-02-09 14:30:00,29.7,29.72,29.69,29.71,15457.0,24.3064,24.3228,24.2982,24.3146,15457.0
2017-02-09 15:00:00,29.71,29.72,29.69,29.69,40985.0,24.3146,24.3228,24.2982,24.2982,40985.0
2017-02-09 15:30:00,29.69,29.7,29.67,29.67,35065.0,24.2982,24.3064,24.2819,24.2819,35065.0
2017-02-10 09:30:00,29.74,29.75,29.61,29.72,28245.0,24.3391,24.3473,24.2328,24.3228,28245.0
2017-02-10 10:00:00,29.73,29.75,29.72,29.74,19021.0,24.331,24.3473,24.3228,24.3391,19021.0
2017-02-10 10:30:00,29.74,29.77,29.73,29.76,24981.0,24.3391,24.3637,24.331,24.3555,24981.0
2017-02-10 11:00:00,29.75,29.77,29.74,29.75,17126.0,24.3473,24.3637,24.3391,24.3473,17126.0
2017-02-10 11:30:00,29.75,29.76,29.73,29.76,22088.0,24.3473,24.3555,24.331,24.3555,22088.0
2017-02-10 12:00:00,29.76,29.77,29.74,29.77,13275.0,24.3555,24.3637,24.3391,24.3637,13275.0
2017-02-10 12:30:00,29.78,29.79,29.77,29.79,17560.0,24.3719,24.3801,24.3637,24.3801,17560.0
2017-02-10 13:00:00,29.78,29.8,29.78,29.8,17977.0,24.3719,24.3883,24.3719,24.3883,17977.0
2017-02-10 13:30:00,29.8,29.83,29.79,29.8,15764.0,24.3883,24.4128,24.3801,24.3883,15764.0
2017-02-10 14:00:00,29.8,29.81,29.79,29.79,8425.0,24.3883,24.3964,24.3801,24.3801,8425.0
2017-02-10 14:30:00,29.81,29.81,29.77,29.77,18908.0,24.3964,24.3964,24.3637,24.3637,18908.0
2017-02-10 15:00:00,29.77,29.79,29.77,29.79,21082.0,24.3637,24.3801,24.3637,24.3801,21082.0
2017-02-10 15:30:00,29.79,29.81,29.77,29.77,24091.0,24.3801,24.3964,24.3637,24.3637,24091.0
2017-02-13 09:30:00,29.9,29.93,29.88,29.9,47713.0,24.4701,24.4946,24.4537,24.4701,47713.0
2017-02-13 10:00:00,29.92,29.94,29.91,29.93,45512.0,24.4865,24.5028,24.4783,24.4946,45512.0
2017-02-13 10:30:00,29.93,29.95,29.92,29.94,19434.0,24.4946,24.511,24.4865,24.5028,19434.0
2017-02-13 11:00:00,29.94,29.96,29.92,29.95,21401.0,24.5028,24.5192,24.4865,24.511,21401.0
2017-02-13 11:30:00,29.95,29.95,29.92,29.93,22060.0,24.511,24.511,24.4865,24.4946,22060.0
2017-02-13 12:00:00,29.93,29.95,29.92,29.93,18750.0,24.4946,24.511,24.4865,24.4946,18750.0
2017-02-13 12:30:00,29.95,29.96,29.94,29.95,18726.0,24.511,24.5192,24.5028,24.511,18726.0
2017-02-13 13:00:00,29.95,29.99,29.95,29.99,18042.0,24.511,24.5437,24.511,24.5437,18042.0
2017-02-13 13:30:00,30.0,30.01,29.98,29.99,22364.0,24.5519,24.5601,24.5356,24.5437,22364.0
2017-02-13 14:00:00,29.99,30.0,29.98,29.98,20849.0,24.5437,24.5519,24.5356,24.5356,20849.0
2017-02-13 14:30:00,29.99,29.99,29.96,29.97,13417.0,24.5437,24.5437,24.5192,24.5274,13417.0
2017-02-13 15:00:00,29.97,29.98,29.95,29.96,24106.0,24.5274,24.5356,24.511,24.5192,24106.0
2017-02-13 15:30:00,29.96,29.98,29.95,29.96,54474.0,24.5192,24.5356,24.511,24.5192,54474.0
2017-02-14 09:30:00,29.95,29.96,29.92,29.94,50775.0,24.511,24.5192,24.4865,24.5028,50775.0
2017-02-14 10:00:00,29.94,29.97,29.92,29.94,81681.0,24.5028,24.5274,24.4865,24.5028,81681.0
2017-02-14 10:30:00,29.94,29.95,29.91,29.95,61555.0,24.5028,24.511,24.4783,24.511,61555.0
2017-02-14 11:00:00,29.95,29.96,29.91,29.95,40812.0,24.511,24.5192,24.4783,24.511,40812.0
2017-02-14 11:30:00,29.95,29.98,29.94,29.97,28036.0,24.511,24.5356,24.5028,24.5274,28036.0
2017-02-14 12:00:00,29.97,29.98,29.96,29.96,23875.0,24.5274,24.5356,24.5192,24.5192,23875.0
2017-02-14 12:30:00,29.97,30.02,29.96,30.02,17149.0,24.5274,24.5683,24.5192,24.5683,17149.0
2017-02-14 13:00:00,30.03,30.06,30.02,30.04,24741.0,24.5765,24.601,24.5683,24.5847,24741.0
2017-02-14 13:30:00,30.05,30.07,30.03,30.07,16608.0,24.5929,24.6092,24.5765,24.6092,16608.0
2017-02-14 14:00:00,30.07,30.09,30.05,30.08,9822.0,24.6092,24.6256,24.5929,24.6174,9822.0
2017-02-14 14:30:00,30.07,30.08,30.05,30.05,31186.0,24.6092,24.6174,24.5929,24.5929,31186.0
2017-02-14 15:00:00,30.06,30.07,30.05,30.07,35921.0,24.601,24.6092,24.5929,24.6092,35921.0
2017-02-14 15:30:00,30.07,30.11,30.06,30.1,50315.0,24.6092,24.642,24.601,24.6338,50315.0
2017-02-15 09:30:00,30.09,30.14,30.09,30.14,31033.0,24.6256,24.6665,24.6256,24.6665,31033.0
2017-02-15 10:00:00,30.14,30.15,30.11,30.15,67087.0,24.6665,24.6747,24.642,24.6747,67087.0
2017-02-15 10:30:00,30.15,30.19,30.14,30.18,24335.0,24.6747,24.7074,24.6665,24.6992,24335.0
2017-02-15 11:00:00,30.19,30.24,30.18,30.22,46531.0,24.7074,24.7483,24.6992,24.732,46531.0
2017-02-15 11:30:00,30.23,30.23,30.18,30.21,26709.0,24.7402,24.7402,24.6992,24.7238,26709.0
2017-02-15 12:00:00,30.21,30.22,30.19,30.21,18628.0,24.7238,24.732,24.7074,24.7238,18628.0
2017-02-15 12:30:00,30.22,30.23,30.21,30.23,17066.0,24.732,24.7402,24.7238,24.7402,17066.0
2017-02-15 13:00:00,30.23,30.25,30.21,30.24,11258.0,24.7402,24.7565,24.7238,24.7483,11258.0
2017-02-15 13:30:00,30.24,30.28,30.23,30.27,47346.0,24.7483,24.7811,24.7402,24.7729,47346.0
2017-02-15 14:00:00,30.27,30.29,30.26,30.29,26545.0,24.7729,24.7893,24.7647,24.7893,26545.0
2017-02-15 14:30:00,30.29,30.3,30.28,30.3,37542.0,24.7893,24.7975,24.7811,24.7975,37542.0
2017-02-15 15:00:00,30.3,30.35,30.29,30.34,210677.0,24.7975,24.8384,24.7893,24.8302,210677.0
2017-02-15 15:30:00,30.34,30.34,30.31,30.32,24513.0,24.8302,24.8302,24.8056,24.8138,24513.0
2017-02-16 09:30:00,30.36,30.36,30.29,30.3,41779.0,24.8466,24.8466,24.7893,24.7975,41779.0
2017-02-16 10:00:00,30.29,30.32,30.28,30.31,33070.0,24.7893,24.8138,24.7811,24.8056,33070.0
2017-02-16 10:30:00,30.31,30.35,30.24,30.27,25525.0,24.8056,24.8384,24.7483,24.7729,25525.0
2017-02-16 11:00:00,30.27,30.29,30.22,30.28,30353.0,24.7729,24.7893,24.732,24.7811,30353.0
2017-02-16 11:30:00,30.29,30.31,30.28,30.31,30670.0,24.7893,24.8056,24.7811,24.8056,30670.0
2017-02-16 12:00:00,30.32,30.32,30.28,30.3,45417.0,24.8138,24.8138,24.7811,24.7975,45417.0
2017-02-16 12:30:00,30.3,30.34,30.29,30.33,52687.0,24.7975,24.8302,24.7893,24.822,52687.0
2017-02-16 13:00:00,30.32,30.32,30.28,30.3,42967.0,24.8138,24.8138,24.7811,24.7975,42967.0
2017-02-16 13:30:00,30.29,30.31,30.28,30.3,41034.0,24.7893,24.8056,24.7811,24.7975,41034.0
2017-02-16 14:00:00,30.3,30.31,30.27,30.29,17972.0,24.7975,24.8056,24.7729,24.7893,17972.0
2017-02-16 14:30:00,30.29,30.31,30.27,30.3,32332.0,24.7893,24.8056,24.7729,24.7975,32332.0
2017-02-16 15:00:00,30.3,30.33,30.3,30.33,39531.0,24.7975,24.822,24.7975,24.822,39531.0
2017-02-16 15:30:00,30.33,30.36,30.32,30.34,23739.0,24.822,24.8466,24.8138,24.8302,23739.0
2017-02-17 09:30:00,30.29,30.32,30.26,30.3,49802.0,24.7893,24.8138,24.7647,24.7975,49802.0
2017-02-17 10:00:00,30.3,30.33,30.3,30.31,38874.0,24.7975,24.822,24.7975,24.8056,38874.0
2017-02-17 10:30:00,30.3,30.31,30.29,30.3,32330.0,24.7975,24.8056,24.7893,24.7975,32330.0
2017-02-17 11:00:00,30.3,30.31,30.27,30.28,27213.0,24.7975,24.8056,24.7729,24.7811,27213.0
2017-02-17 11:30:00,30.28,30.31,30.28,30.3,11469.0,24.7811,24.8056,24.7811,24.7975,11469.0
2017-02-17 12:00:00,30.29,30.33,30.29,30.32,13240.0,24.7893,24.822,24.7893,24.8138,13240.0
2017-02-17 12:30:00,30.32,30.32,30.3,30.32,26062.0,24.8138,24.8138,24.7975,24.8138,26062.0
2017-02-17 13:00:00,30.31,30.31,30.29,30.3,15638.0,24.8056,24.8056,24.7893,24.7975,15638.0
2017-02-17 13:30:00,30.3,30.32,30.3,30.32,39392.0,24.7975,24.8138,24.7975,24.8138,39392.0
2017-02-17 14:00:00,30.31,30.34,30.31,30.34,22886.0,24.8056,24.8302,24.8056,24.8302,22886.0
2017-02-17 14:30:00,30.33,30.35,30.33,30.34,20474.0,24.822,24.8384,24.822,24.8302,20474.0
2017-02-17 15:00:00,30.34,30.36,30.33,30.35,13350.0,24.8302,24.8466,24.822,24.8384,13350.0
2017-02-17 15:30:00,30.36,30.4,30.35,30.4,49802.0,24.8466,24.8793,24.8384,24.8793,49802.0
2017-02-21 09:30:00,30.5,30.52,30.45,30.51,58913.0,24.9611,24.9775,24.9202,24.9693,58913.0
2017-02-21 10:00:00,30.52,30.58,30.51,30.56,45715.0,24.9775,25.0266,24.9693,25.0102,45715.0
2017-02-21 10:30:00,30.55,30.59,30.54,30.56,40766.0,25.0021,25.0348,24.9939,25.0102,40766.0
2017-02-21 11:00:00,30.55,30.55,30.49,30.49,32483.0,25.0021,25.0021,24.9529,24.9529,32483.0
2017-02-21 11:30:00,30.5,30.51,30.47,30.5,22898.0,24.9611,24.9693,24.9366,24.9611,22898.0
2017-02-21 12:00:00,30.5,30.53,30.5,30.52,30319.0,24.9611,24.9857,24.9611,24.9775,30319.0
2017-02-21 12:30:00,30.53,30.53,30.5,30.51,19853.0,24.9857,24.9857,24.9611,24.9693,19853.0
2017-02-21 13:00:00,30.5,30.52,30.49,30.51,34121.0,24.9611,24.9775,24.9529,24.9693,34121.0
2017-02-21 13:30:00,30.52,30.52,30.48,30.5,23371.0,24.9775,24.9775,24.9448,24.9611,23371.0
2017-02-21 14:00:00,30.51,30.53,30.49,30.53,29697.0,24.9693,24.9857,24.9529,24.9857,29697.0
2017-02-21 14:30:00,30.53,30.55,30.52,30.55,27778.0,24.9857,25.0021,24.9775,25.0021,27778.0
2017-02-21 15:00:00,30.54,30.57,30.53,30.57,42864.0,24.9939,25.0184,24.9857,25.0184,42864.0
2017-02-21 15:30:00,30.57,30.6,30.56,30.57,49034.0,25.0184,25.043,25.0102,25.0184,49034.0
2017-02-22 09:30:00,30.53,30.53,30.49,30.51,34192.0,24.9857,24.9857,24.9529,24.9693,34192.0
2017-02-22 10:00:00,30.52,30.56,30.52,30.56,21856.0,24.9775,25.0102,24.9775,25.0102,21856.0
2017-02-22 10:30:00,30.56,30.58,30.54,30.54,26755.0,25.0102,25.0266,24.9939,24.9939,26755.0
2017-02-22 11:00:00,30.54,30.55,30.51,30.54,31737.0,24.9939,25.0021,24.9693,24.9939,31737.0
2017-02-22 11:30:00,30.54,30.54,30.51,30.53,26870.0,24.9939,24.9939,24.9693,24.9857,26870.0
2017-02-22 12:00:00,30.52,30.55,30.51,30.55,11228.0,24.9775,25.0021,24.9693,25.0021,11228.0
2017-02-22 12:30:00,30.54,30.56,30.54,30.55,64281.0,24.9939,25.0102,24.9939,25.0021,64281.0
2017-02-22 13:00:00,30.56,30.57,30.55,30.57,26755.0,25.0102,25.0184,25.0021,25.0184,26755.0
2017-02-22 13:30:00,30.57,30.58,30.56,30.57,19313.0,25.0184,25.0266,25.0102,25.0184,19313.0
2017-02-22 14:00:00,30.57,30.58,30.52,30.57,47747.0,25.0184,25.0266,24.9775,25.0184,47747.0
2017-02-22 14:30:00,30.57,30.57,30.54,30.56,68771.0,25.0184,25.0184,24.9939,25.0102,68771.0
2017-02-22 15:00:00,30.55,30.57,30.54,30.57,15369.0,25.0021,25.0184,24.9939,25.0184,15369.0
2017-02-22 15:30:00,30.58,30.58,30.56,30.57,35890.0,25.0266,25.0266,25.0102,25.0184,35890.0
2017-02-23 09:30:00,30.68,30.68,30.59,30.61,39992.0,25.1084,25.1084,25.0348,25.0512,39992.0
2017-02-23 10:00:00,30.61,30.62,30.55,30.55,34442.0,25.0512,25.0593,25.0021,25.0021,34442.0
2017-02-23 10:30:00,30.56,30.58,30.52,30.53,40210.0,25.0102,25.0266,24.9775,24.9857,40210.0
2017-02-23 11:00:00,30.54,30.55,30.5,30.53,41027.0,24.9939,25.0021,24.9611,24.9857,41027.0
2017-02-23 11:30:00,30.54,30.59,30.53,30.58,18515.0,24.9939,25.0348,24.9857,25.0266,18515.0
2017-02-23 12:00:00,30.57,30.63,30.56,30.62,25905.0,25.0184,25.0675,25.0102,25.0593,25905.0
2017-02-23 12:30:00,30.62,30.65,30.61,30.62,84056.0,25.0593,25.0839,25.0512,25.0593,84056.0
2017-02-23 13:00:00,30.61,30.62,30.59,30.6,19265.0,25.0512,25.0593,25.0348,25.043,19265.0
2017-02-23 13:30:00,30.6,30.62,30.59,30.62,20525.0,25.043,25.0593,25.0348,25.0593,20525.0
2017-02-23 14:00:00,30.63,30.63,30.61,30.63,62878.0,25.0675,25.0675,25.0512,25.0675,62878.0
2017-02-23 14:30:00,30.62,30.65,30.61,30.64,33922.0,25.0593,25.0839,25.0512,25.0757,33922.0
2017-02-23 15:00:00,30.64,30.65,30.62,30.62,25376.0,25.0757,25.0839,25.0593,25.0593,25376.0
2017-02-23 15:30:00,30.61,30.62,30.58,30.59,29914.0,25.0512,25.0593,25.0266,25.0348,29914.0
2017-02-24 09:30:00,30.53,30.57,30.51,30.56,23162.0,24.9857,25.0184,24.9693,25.0102,23162.0
2017-02-24 10:00:00,30.57,30.58,30.53,30.55,37167.0,25.0184,25.0266,24.9857,25.0021,37167.0
2017-02-24 10:30:00,30.54,30.58,30.53,30.57,21119.0,24.9939,25.0266,24.9857,25.0184,21119.0
2017-02-24 11:00:00,30.58,30.6,30.57,30.58,10655.0,25.0266,25.043,25.0184,25.0266,10655.0
2017-02-24 11:30:00,30.58,30.58,30.55,30.56,14769.0,25.0266,25.0266,25.0021,25.0102,14769.0
2017-02-24 12:00:00,30.56,30.6,30.56,30.6,22795.0,25.0102,25.043,25.0102,25.043,22795.0
2017-02-24 12:30:00,30.6,30.6,30.58,30.59,19858.0,25.043,25.043,25.0266,25.0348,19858.0
2017-02-24 13:00:00,30.59,30.6,30.56,30.57,20140.0,25.0348,25.043,25.0102,25.0184,20140.0
2017-02-24 13:30:00,30.57,30.58,30.56,30.57,24525.0,25.0184,25.0266,25.0102,25.0184,24525.0
2017-02-24 14:00:00,30.58,30.59,30.57,30.59,12051.0,25.0266,25.0348,25.0184,25.0348,12051.0
2017-02-24 14:30:00,30.59,30.59,30.57,30.58,14149.0,25.0348,25.0348,25.0184,25.0266,14149.0
2017-02-24 15:00:00,30.59,30.62,30.57,30.62,24590.0,25.0348,25.0593,25.0184,25.0593,24590.0
2017-02-24 15:30:00,30.61,30.68,30.61,30.67,43746.0,25.0512,25.1084,25.0512,25.1003,43746.0
2017-02-27 09:30:00,30.68,30.68,30.61,30.67,42687.0,25.1084,25.1084,25.0512,25.1003,42687.0
2017-02-27 10:00:00,30.67,30.69,30.64,30.69,60419.0,25.1003,25.1166,25.0757,25.1166,60419.0
2017-02-27 10:30:00,30.7,30.7,30.67,30.68,20633.0,25.1248,25.1248,25.1003,25.1084,20633.0
2017-02-27 11:00:00,30.67,30.68,30.64,30.66,32620.0,25.1003,25.1084,25.0757,25.0921,32620.0
2017-02-27 11:30:00,30.65,30.66,30.63,30.64,13928.0,25.0839,25.0921,25.0675,25.0757,13928.0
2017-02-27 12:00:00,30.63,30.66,30.63,30.66,19354.0,25.0675,25.0921,25.0675,25.0921,19354.0
2017-02-27 12:30:00,30.66,30.66,30.64,30.65,16212.0,25.0921,25.0921,25.0757,25.0839,16212.0
2017-02-27 13:00:00,30.65,30.67,30.64,30.67,61102.0,25.0839,25.1003,25.0757,25.1003,61102.0
2017-02-27 13:30:00,30.66,30.68,30.66,30.68,26907.0,25.0921,25.1084,25.0921,25.1084,26907.0
2017-02-27 14:00:00,30.67,30.68,30.66,30.68,19827.0,25.1003,25.1084,25.0921,25.1084,19827.0
2017-02-27 14:30:00,30.68,30.69,30.67,30.69,33173.0,25.1084,25.1166,25.1003,25.1166,33173.0
2017-02-27 15:00:00,30.69,30.71,30.68,30.7,20038.0,25.1166,25.133,25.1084,25.1248,20038.0
2017-02-27 15:30:00,30.71,30.71,30.67,30.69,59202.0,25.133,25.133,25.1003,25.1166,59202.0
2017-02-28 09:30:00,30.63,30.66,30.62,30.63,34350.0,25.0675,25.0921,25.0593,25.0675,34350.0
2017-02-28 10:00:00,30.64,30.67,30.63,30.63,19753.0,25.0757,25.1003,25.0675,25.0675,19753.0
2017-02-28 10:30:00,30.64,30.66,30.63,30.66,20475.0,25.0757,25.0921,25.0675,25.0921,20475.0
2017-02-28 11:00:00,30.66,30.67,30.65,30.67,29369.0,25.0921,25.1003,25.0839,25.1003,29369.0
2017-02-28 11:30:00,30.66,30.66,30.65,30.65,9746.0,25.0921,25.0921,25.0839,25.0839,9746.0
2017-02-28 12:00:00,30.65,30.65,30.57,30.58,22513.0,25.0839,25.0839,25.0184,25.0266,22513.0
2017-02-28 12:30:00,30.58,30.61,30.58,30.61,17095.0,25.0266,25.0512,25.0266,25.0512,17095.0
2017-02-28 13:00:00,30.61,30.62,30.6,30.6,53998.0,25.0512,25.0593,25.043,25.043,53998.0
2017-02-28 13:30:00,30.61,30.63,30.6,30.63,71903.0,25.0512,25.0675,25.043,25.0675,71903.0
2017-02-28 14:00:00,30.63,30.64,30.58,30.61,112485.0,25.0675,25.0757,25.0266,25.0512,112485.0
2017-02-28 14:30:00,30.6,30.63,30.59,30.62,20339.0,25.043,25.0675,25.0348,25.0593,20339.0
2017-02-28 15:00:00,30.61,30.62,30.6,30.61,16794.0,25.0512,25.0593,25.043,25.0512,16794.0
2017-02-28 15:30:00,30.6,30.63,30.57,30.62,59755.0,25.043,25.0675,25.0184,25.0593,59755.0
2017-03-01 09:30:00,30.92,30.92,30.86,30.91,72468.0,25.3049,25.3049,25.2558,25.2967,72468.0
2017-03-01 10:00:00,30.92,30.97,30.92,30.96,30389.0,25.3049,25.3458,25.3049,25.3376,30389.0
2017-03-01 10:30:00,30.95,30.96,30.92,30.96,33884.0,25.3294,25.3376,25.3049,25.3376,33884.0
2017-03-01 11:00:00,30.95,31.0,30.94,31.0,30858.0,25.3294,25.3703,25.3212,25.3703,30858.0
2017-03-01 11:30:00,30.99,31.02,30.99,31.0,19824.0,25.3621,25.3867,25.3621,25.3703,19824.0
2017-03-01 12:00:00,31.02,31.09,31.01,31.07,29276.0,25.3867,25.444,25.3785,25.4276,29276.0
2017-03-01 12:30:00,31.06,31.07,31.04,31.05,18049.0,25.4194,25.4276,25.4031,25.4113,18049.0
2017-03-01 13:00:00,31.05,31.06,31.04,31.04,10576.0,25.4113,25.4194,25.4031,25.4031,10576.0
2017-03-01 13:30:00,31.05,31.06,31.03,31.05,117766.0,25.4113,25.4194,25.3949,25.4113,117766.0
2017-03-01 14:00:00,31.05,31.09,31.02,31.07,42892.0,25.4113,25.444,25.3867,25.4276,42892.0
2017-03-01 14:30:00,31.08,31.09,31.06,31.09,18588.0,25.4358,25.444,25.4194,25.444,18588.0
2017-03-01 15:00:00,31.08,31.08,31.05,31.06,34272.0,25.4358,25.4358,25.4113,25.4194,34272.0
2017-03-01 15:30:00,31.05,31.09,31.02,31.03,82047.0,25.4113,25.444,25.3867,25.3949,82047.0
2017-03-02 09:30:00,31.04,31.09,30.95,30.99,27575.0,25.4031,25.444,25.3294,25.3621,27575.0
2017-03-02 10:00:00,30.98,30.99,30.94,30.97,23319.0,25.354,25.3621,25.3212,25.3458,23319.0
2017-03-02 10:30:00,30.97,30.98,30.95,30.96,16506.0,25.3458,25.354,25.3294,25.3376,16506.0
2017-03-02 11:00:00,30.96,30.96,30.92,30.95,8317.0,25.3376,25.3376,25.3049,25.3294,8317.0
2017-03-02 11:30:00,30.95,30.95,30.91,30.95,10289.0,25.3294,25.3294,25.2967,25.3294,10289.0
2017-03-02 12:00:00,30.95,30.96,30.91,30.92,19779.0,25.3294,25.3376,25.2967,25.3049,19779.0
2017-03-02 12:30:00,30.93,30.95,30.91,30.94,16982.0,25.313,25.3294,25.2967,25.3212,16982.0
2017-03-02 13:00:00,30.95,30.95,30.93,30.95,52537.0,25.3294,25.3294,25.313,25.3294,52537.0
2017-03-02 13:30:00,30.95,30.95,30.93,30.94,23036.0,25.3294,25.3294,25.313,25.3212,23036.0
2017-03-02 14:00:00,30.94,30.95,30.92,30.95,50759.0,25.3212,25.3294,25.3049,25.3294,50759.0
2017-03-02 14:30:00,30.96,30.97,30.94,30.96,29427.0,25.3376,25.3458,25.3212,25.3376,29427.0
2017-03-02 15:00:00,30.96,30.96,30.88,30.92,42583.0,25.3376,25.3376,25.2721,25.3049,42583.0
2017-03-02 15:30:00,30.9,30.91,30.85,30.87,95626.0,25.2885,25.2967,25.2476,25.2639,95626.0
2017-03-03 09:30:00,30.89,30.9,30.83,30.83,60549.0,25.2803,25.2885,25.2312,25.2312,60549.0
2017-03-03 10:00:00,30.82,30.85,30.8,30.8,35853.0,25.223,25.2476,25.2067,25.2067,35853.0
2017-03-03 10:30:00,30.81,30.82,30.78,30.79,21324.0,25.2148,25.223,25.1903,25.1985,21324.0
2017-03-03 11:00:00,30.79,30.81,30.77,30.8,38644.0,25.1985,25.2148,25.1821,25.2067,38644.0
2017-03-03 11:30:00,30.79,30.81,30.78,30.8,12013.0,25.1985,25.2148,25.1903,25.2067,12013.0
2017-03-03 12:00:00,30.81,30.82,30.79,30.82,15186.0,25.2148,25.223,25.1985,25.223,15186.0
2017-03-03 12:30:00,30.82,30.83,30.81,30.83,19449.0,25.223,25.2312,25.2148,25.2312,19449.0
2017-03-03 13:00:00,30.82,30.85,30.79,30.79,31581.0,25.223,25.2476,25.1985,25.1985,31581.0
2017-03-03 13:30:00,30.81,30.84,30.8,30.84,11352.0,25.2148,25.2394,25.2067,25.2394,11352.0
2017-03-03 14:00:00,30.84,30.85,30.81,30.81,32399.0,25.2394,25.2476,25.2148,25.2148,32399.0
2017-03-03 14:30:00,30.82,30.85,30.81,30.85,26394.0,25.223,25.2476,25.2148,25.2476,26394.0
2017-03-03 15:00:00,30.85,30.86,30.83,30.86,36245.0,25.2476,25.2558,25.2312,25.2558,36245.0
2017-03-03 15:30:00,30.87,30.88,30.84,30.85,54759.0,25.2639,25.2721,25.2394,25.2476,54759.0
2017-03-06 09:30:00,30.75,30.76,30.7,30.75,40316.0,25.1657,25.1739,25.1248,25.1657,40316.0
2017-03-06 10:00:00,30.76,30.77,30.72,30.73,23968.0,25.1739,25.1821,25.1412,25.1494,23968.0
2017-03-06 10:30:00,30.72,30.72,30.68,30.7,18536.0,25.1412,25.1412,25.1084,25.1248,18536.0
2017-03-06 11:00:00,30.69,30.73,30.68,30.72,11339.0,25.1166,25.1494,25.1084,25.1412,11339.0
2017-03-06 11:30:00,30.72,30.72,30.7,30.72,20884.0,25.1412,25.1412,25.1248,25.1412,20884.0
2017-03-06 12:00:00,30.71,30.75,30.71,30.75,10596.0,25.133,25.1657,25.133,25.1657,10596.0
2017-03-06 12:30:00,30.75,30.76,30.74,30.76,6934.0,25.1657,25.1739,25.1575,25.1739,6934.0
2017-03-06 13:00:00,30.76,30.81,30.76,30.81,12190.0,25.1739,25.2148,25.1739,25.2148,12190.0
2017-03-06 13:30:00,30.8,30.81,30.78,30.79,12474.0,25.2067,25.2148,25.1903,25.1985,12474.0
2017-03-06 14:00:00,30.79,30.8,30.78,30.79,12800.0,25.1985,25.2067,25.1903,25.1985,12800.0
2017-03-06 14:30:00,30.79,30.8,30.78,30.78,34094.0,25.1985,25.2067,25.1903,25.1903,34094.0
2017-03-06 15:00:00,30.79,30.82,30.79,30.8,49941.0,25.1985,25.223,25.1985,25.2067,49941.0
2017-03-06 15:30:00,30.8,30.83,30.77,30.78,195263.0,25.2067,25.2312,25.1821,25.1903,195263.0
2017-03-07 09:30:00,30.72,30.72,30.67,30.7,39668.0,25.1412,25.1412,25.1003,25.1248,39668.0
2017-03-07 10:00:00,30.7,30.77,30.7,30.77,32642.0,25.1248,25.1821,25.1248,25.1821,32642.0
2017-03-07 10:30:00,30.77,30.78,30.74,30.76,55400.0,25.1821,25.1903,25.1575,25.1739,55400.0
2017-03-07 11:00:00,30.76,30.77,30.71,30.71,24206.0,25.1739,25.1821,25.133,25.133,24206.0
2017-03-07 11:30:00,30.71,30.74,30.71,30.74,20877.0,25.133,25.1575,25.133,25.1575,20877.0
2017-03-07 12:00:00,30.74,30.74,30.71,30.73,20168.0,25.1575,25.1575,25.133,25.1494,20168.0
2017-03-07 12:30:00,30.73,30.75,30.72,30.75,10306.0,25.1494,25.1657,25.1412,25.1657,10306.0
2017-03-07 13:00:00,30.75,30.77,30.74,30.76,6913.0,25.1657,25.1821,25.1575,25.1739,6913.0
2017-03-07 13:30:00,30.76,30.76,30.72,30.72,10983.0,25.1739,25.1739,25.1412,25.1412,10983.0
2017-03-07 14:00:00,30.73,30.75,30.73,30.74,8030.0,25.1494,25.1657,25.1494,25.1575,8030.0
2017-03-07 14:30:00,30.74,30.76,30.73,30.76,20669.0,25.1575,25.1739,25.1494,25.1739,20669.0
2017-03-07 15:00:00,30.75,30.76,30.72,30.73,20240.0,25.1657,25.1739,25.1412,25.1494,20240.0
2017-03-07 15:30:00,30.72,30.73,30.67,30.69,73222.0,25.1412,25.1494,25.1003,25.1166,73222.0
2017-03-08 09:30:00,30.76,30.77,30.71,30.72,29774.0,25.1739,25.1821,25.133,25.1412,29774.0
2017-03-08 10:00:00,30.72,30.74,30.69,30.73,120584.0,25.1412,25.1575,25.1166,25.1494,120584.0
2017-03-08 10:30:00,30.73,30.75,30.71,30.75,36582.0,25.1494,25.1657,25.133,25.1657,36582.0
2017-03-08 11:00:00,30.73,30.75,30.71,30.74,32458.0,25.1494,25.1657,25.133,25.1575,32458.0
2017-03-08 11:30:00,30.73,30.73,30.69,30.71,15692.0,25.1494,25.1494,25.1166,25.133,15692.0
2017-03-08 12:00:00,30.71,30.74,30.71,30.74,15137.0,25.133,25.1575,25.133,25.1575,15137.0
2017-03-08 12:30:00,30.74,30.75,30.73,30.74,27109.0,25.1575,25.1657,25.1494,25.1575,27109.0
2017-03-08 13:00:00,30.74,30.78,30.73,30.76,20694.0,25.1575,25.1903,25.1494,25.1739,20694.0
2017-03-08 13:30:00,30.76,30.78,30.75,30.76,17584.0,25.1739,25.1903,25.1657,25.1739,17584.0
2017-03-08 14:00:00,30.77,30.77,30.68,30.69,29701.0,25.1821,25.1821,25.1084,25.1166,29701.0
2017-03-08 14:30:00,30.7,30.73,30.68,30.72,27907.0,25.1248,25.1494,25.1084,25.1412,27907.0
2017-03-08 15:00:00,30.72,30.73,30.7,30.7,21350.0,25.1412,25.1494,25.1248,25.1248,21350.0
2017-03-08 15:30:00,30.69,30.69,30.65,30.66,44665.0,25.1166,25.1166,25.0839,25.0921,44665.0
2017-03-09 09:30:00,30.71,30.74,30.65,30.69,31823.0,25.133,25.1575,25.0839,25.1166,31823.0
2017-03-09 10:00:00,30.69,30.72,30.68,30.7,35510.0,25.1166,25.1412,25.1084,25.1248,35510.0
2017-03-09 10:30:00,30.69,30.7,30.67,30.7,25244.0,25.1166,25.1248,25.1003,25.1248,25244.0
2017-03-09 11:00:00,30.7,30.72,30.68,30.7,31454.0,25.1248,25.1412,25.1084,25.1248,31454.0
2017-03-09 11:30:00,30.71,30.72,30.7,30.7,43302.0,25.133,25.1412,25.1248,25.1248,43302.0
2017-03-09 12:00:00,30.7,30.71,30.68,30.69,26485.0,25.1248,25.133,25.1084,25.1166,26485.0
2017-03-09 12:30:00,30.68,30.7,30.67,30.7,674352.0,25.1084,25.1248,25.1003,25.1248,674352.0
2017-03-09 13:00:00,30.69,30.71,30.68,30.69,10660.0,25.1166,25.133,25.1084,25.1166,10660.0
2017-03-09 13:30:00,30.68,30.68,30.65,30.65,61829.0,25.1084,25.1084,25.0839,25.0839,61829.0
2017-03-09 14:00:00,30.65,30.66,30.57,30.61,50479.0,25.0839,25.0921,25.0184,25.0512,50479.0
2017-03-09 14:30:00,30.6,30.64,30.58,30.64,52611.0,25.043,25.0757,25.0266,25.0757,52611.0
2017-03-09 15:00:00,30.64,30.68,30.63,30.67,203624.0,25.0757,25.1084,25.0675,25.1003,203624.0
2017-03-09 15:30:00,30.67,30.7,30.67,30.69,52637.0,25.1003,25.1248,25.1003,25.1166,52637.0
2017-03-10 09:30:00,30.84,30.85,30.77,30.83,33115.0,25.2394,25.2476,25.1821,25.2312,33115.0
2017-03-10 10:00:00,30.84,30.85,30.81,30.82,53417.0,25.2394,25.2476,25.2148,25.223,53417.0
2017-03-10 10:30:00,30.82,30.82,30.76,30.76,52959.0,25.223,25.223,25.1739,25.1739,52959.0
2017-03-10 11:00:00,30.75,30.8,30.72,30.79,39175.0,25.1657,25.2067,25.1412,25.1985,39175.0
2017-03-10 11:30:00,30.79,30.79,30.75,30.78,90493.0,25.1985,25.1985,25.1657,25.1903,90493.0
2017-03-10 12:00:00,30.78,30.79,30.76,30.78,12803.0,25.1903,25.1985,25.1739,25.1903,12803.0
2017-03-10 12:30:00,30.78,30.79,30.72,30.73,15959.0,25.1903,25.1985,25.1412,25.1494,15959.0
2017-03-10 13:00:00,30.74,30.75,30.7,30.72,31553.0,25.1575,25.1657,25.1248,25.1412,31553.0
2017-03-10 13:30:00,30.73,30.75,30.7,30.75,15908.0,25.1494,25.1657,25.1248,25.1657,15908.0
2017-03-10 14:00:00,30.74,30.78,30.73,30.78,36951.0,25.1575,25.1903,25.1494,25.1903,36951.0
2017-03-10 14:30:00,30.78,30.79,30.76,30.78,29878.0,25.1903,25.1985,25.1739,25.1903,29878.0
2017-03-10 15:00:00,30.78,30.81,30.77,30.81,37637.0,25.1903,25.2148,25.1821,25.2148,37637.0
2017-03-10 15:30:00,30.81,30.82,30.78,30.8,76808.0,25.2148,25.223,25.1903,25.2067,76808.0
2017-03-13 09:30:00,30.83,30.85,30.78,30.78,41831.0,25.2312,25.2476,25.1903,25.1903,41831.0
2017-03-13 10:00:00,30.78,30.79,30.76,30.78,40512.0,25.1903,25.1985,25.1739,25.1903,40512.0
2017-03-13 10:30:00,30.77,30.78,30.75,30.77,32084.0,25.1821,25.1903,25.1657,25.1821,32084.0
2017-03-13 11:00:00,30.77,30.77,30.73,30.73,23742.0,25.1821,25.1821,25.1494,25.1494,23742.0
2017-03-13 11:30:00,30.75,30.79,30.74,30.79,14443.0,25.1657,25.1985,25.1575,25.1985,14443.0
2017-03-13 12:00:00,30.79,30.8,30.76,30.77,21540.0,25.1985,25.2067,25.1739,25.1821,21540.0
2017-03-13 12:30:00,30.77,30.77,30.75,30.77,20486.0,25.1821,25.1821,25.1657,25.1821,20486.0
2017-03-13 13:00:00,30.77,30.77,30.75,30.76,8197.0,25.1821,25.1821,25.1657,25.1739,8197.0
2017-03-13 13:30:00,30.75,30.77,30.74,30.77,35393.0,25.1657,25.1821,25.1575,25.1821,35393.0
2017-03-13 14:00:00,30.77,30.79,30.75,30.79,12652.0,25.1821,25.1985,25.1657,25.1985,12652.0
2017-03-13 14:30:00,30.77,30.8,30.77,30.8,24318.0,25.1821,25.2067,25.1821,25.2067,24318.0
2017-03-13 15:00:00,30.79,30.81,30.78,30.8,41547.0,25.1985,25.2148,25.1903,25.2067,41547.0
2017-03-13 15:30:00,30.79,30.82,30.79,30.82,36514.0,25.1985,25.223,25.1985,25.223,36514.0
2017-03-14 09:30:00,30.77,30.77,30.71,30.73,39931.0,25.1821,25.1821,25.133,25.1494,39931.0
2017-03-14 10:00:00,30.72,30.73,30.67,30.68,30548.0,25.1412,25.1494,25.1003,25.1084,30548.0
2017-03-14 10:30:00,30.67,30.7,30.65,30.7,15803.0,25.1003,25.1248,25.0839,25.1248,15803.0
2017-03-14 11:00:00,30.71,30.74,30.68,30.74,23994.0,25.133,25.1575,25.1084,25.1575,23994.0
2017-03-14 11:30:00,30.74,30.75,30.72,30.75,14259.0,25.1575,25.1657,25.1412,25.1657,14259.0
2017-03-14 12:00:00,30.75,30.76,30.68,30.7,11823.0,25.1657,25.1739,25.1084,25.1248,11823.0
2017-03-14 12:30:00,30.69,30.7,30.67,30.69,29904.0,25.1166,25.1248,25.1003,25.1166,29904.0
2017-03-14 13:00:00,30.69,30.73,30.69,30.72,7557.0,25.1166,25.1494,25.1166,25.1412,7557.0
2017-03-14 13:30:00,30.72,30.72,30.71,30.71,27912.0,25.1412,25.1412,25.133,25.133,27912.0
2017-03-14 14:00:00,30.71,30.72,30.7,30.71,18226.0,25.133,25.1412,25.1248,25.133,18226.0
2017-03-14 14:30:00,30.72,30.73,30.7,30.7,38617.0,25.1412,25.1494,25.1248,25.1248,38617.0
2017-03-14 15:00:00,30.71,30.74,30.7,30.74,29212.0,25.133,25.1575,25.1248,25.1575,29212.0
2017-03-14 15:30:00,30.74,30.74,30.72,30.74,57037.0,25.1575,25.1575,25.1412,25.1575,57037.0
2017-03-15 09:30:00,30.82,30.85,30.79,30.83,28920.0,25.223,25.2476,25.1985,25.2312,28920.0
2017-03-15 10:00:00,30.83,30.84,30.82,30.84,105543.0,25.2312,25.2394,25.223,25.2394,105543.0
2017-03-15 10:30:00,30.85,30.85,30.8,30.81,159322.0,25.2476,25.2476,25.2067,25.2148,159322.0
2017-03-15 11:00:00,30.82,30.84,30.82,30.83,56102.0,25.223,25.2394,25.223,25.2312,56102.0
2017-03-15 11:30:00,30.83,30.85,30.83,30.84,24366.0,25.2312,25.2476,25.2312,25.2394,24366.0
2017-03-15 12:00:00,30.84,30.86,30.84,30.85,17168.0,25.2394,25.2558,25.2394,25.2476,17168.0
2017-03-15 12:30:00,30.85,30.89,30.85,30.89,13623.0,25.2476,25.2803,25.2476,25.2803,13623.0
2017-03-15 13:00:00,30.89,30.9,30.84,30.84,12132.0,25.2803,25.2885,25.2394,25.2394,12132.0
2017-03-15 13:30:00,30.85,30.86,30.84,30.86,8041.0,25.2476,25.2558,25.2394,25.2558,8041.0
2017-03-15 14:00:00,30.85,30.97,30.85,30.93,34645.0,25.2476,25.3458,25.2476,25.313,34645.0
2017-03-15 14:30:00,30.93,30.99,30.9,30.95,27494.0,25.313,25.3621,25.2885,25.3294,27494.0
2017-03-15 15:00:00,30.97,31.01,30.95,31.01,44354.0,25.3458,25.3785,25.3294,25.3785,44354.0
2017-03-15 15:30:00,31.01,31.04,30.97,30.98,48036.0,25.3785,25.4031,25.3458,25.354,48036.0
2017-03-16 09:30:00,31.03,31.03,30.99,31.02,27016.0,25.3949,25.3949,25.3621,25.3867,27016.0
2017-03-16 10:00:00,31.02,31.03,30.95,30.97,22242.0,25.3867,25.3949,25.3294,25.3458,22242.0
2017-03-16 10:30:00,30.98,30.99,30.95,30.97,24629.0,25.354,25.3621,25.3294,25.3458,24629.0
2017-03-16 11:00:00,30.96,30.97,30.91,30.92,27548.0,25.3376,25.3458,25.2967,25.3049,27548.0
2017-03-16 11:30:00,30.91,30.93,30.9,30.93,34938.0,25.2967,25.313,25.2885,25.313,34938.0
2017-03-16 12:00:00,30.94,30.96,30.92,30.96,10115.0,25.3212,25.3376,25.3049,25.3376,10115.0
2017-03-16 12:30:00,30.96,30.97,30.95,30.96,6686.0,25.3376,25.3458,25.3294,25.3376,6686.0
2017-03-16 13:00:00,30.95,30.96,30.92,30.92,41184.0,25.3294,25.3376,25.3049,25.3049,41184.0
2017-03-16 13:30:00,30.93,30.96,30.92,30.94,12684.0,25.313,25.3376,25.3049,25.3212,12684.0
2017-03-16 14:00:00,30.94,30.95,30.93,30.93,17650.0,25.3212,25.3294,25.313,25.313,17650.0
2017-03-16 14:30:00,30.94,30.95,30.89,30.89,20641.0,25.3212,25.3294,25.2803,25.2803,20641.0
2017-03-16 15:00:00,30.87,30.93,30.86,30.9,25964.0,25.2639,25.313,25.2558,25.2885,25964.0
2017-03-16 15:30:00,30.92,30.95,30.9,30.94,42826.0,25.3049,25.3294,25.2885,25.3212,42826.0
2017-03-17 09:30:00,30.99,30.99,30.92,30.95,20794.0,25.3621,25.3621,25.3049,25.3294,20794.0
2017-03-17 10:00:00,30.94,30.94,30.9,30.92,16282.0,25.3212,25.3212,25.2885,25.3049,16282.0
2017-03-17 10:30:00,30.92,30.92,30.89,30.89,21872.0,25.3049,25.3049,25.2803,25.2803,21872.0
2017-03-17 11:00:00,30.89,30.9,30.87,30.9,9203.0,25.2803,25.2885,25.2639,25.2885,9203.0
2017-03-17 11:30:00,30.9,30.9,30.88,30.9,22586.0,25.2885,25.2885,25.2721,25.2885,22586.0
2017-03-17 12:00:00,30.91,30.93,30.91,30.91,7250.0,25.2967,25.313,25.2967,25.2967,7250.0
2017-03-17 12:30:00,30.92,30.93,30.91,30.92,4753.0,25.3049,25.313,25.2967,25.3049,4753.0
2017-03-17 13:00:00,30.93,30.95,30.92,30.95,14305.0,25.313,25.3294,25.3049,25.3294,14305.0
2017-03-17 13:30:00,30.95,30.96,30.94,30.95,12137.0,25.3294,25.3376,25.3212,25.3294,12137.0
2017-03-17 14:00:00,30.95,30.99,30.94,30.97,19113.0,25.3294,25.3621,25.3212,25.3458,19113.0
2017-03-17 14:30:00,30.97,30.98,30.94,30.95,78283.0,25.3458,25.354,25.3212,25.3294,78283.0
2017-03-17 15:00:00,30.96,30.96,30.92,30.93,39180.0,25.3376,25.3376,25.3049,25.313,39180.0
2017-03-17 15:30:00,30.92,30.93,30.89,30.89,32064.0,25.3049,25.313,25.2803,25.2803,32064.0
2017-03-20 09:30:00,30.89,30.89,30.83,30.85,34130.0,25.2803,25.2803,25.2312,25.2476,34130.0
2017-03-20 10:00:00,30.85,30.9,30.85,30.89,123611.0,25.2476,25.2885,25.2476,25.2803,123611.0
2017-03-20 10:30:00,30.88,30.9,30.86,30.89,18104.0,25.2721,25.2885,25.2558,25.2803,18104.0
2017-03-20 11:00:00,30.9,30.9,30.86,30.88,15274.0,25.2885,25.2885,25.2558,25.2721,15274.0
2017-03-20 11:30:00,30.87,30.89,30.86,30.89,19219.0,25.2639,25.2803,25.2558,25.2803,19219.0
2017-03-20 12:00:00,30.88,30.89,30.85,30.87,23895.0,25.2721,25.2803,25.2476,25.2639,23895.0
2017-03-20 12:30:00,30.87,30.89,30.85,30.88,15900.0,25.2639,25.2803,25.2476,25.2721,15900.0
2017-03-20 13:00:00,30.88,30.88,30.85,30.87,15447.0,25.2721,25.2721,25.2476,25.2639,15447.0
2017-03-20 13:30:00,30.87,30.87,30.8,30.82,42622.0,25.2639,25.2639,25.2067,25.223,42622.0
2017-03-20 14:00:00,30.82,30.84,30.81,30.84,17767.0,25.223,25.2394,25.2148,25.2394,17767.0
2017-03-20 14:30:00,30.84,30.85,30.78,30.8,26214.0,25.2394,25.2476,25.1903,25.2067,26214.0
2017-03-20 15:00:00,30.8,30.85,30.8,30.84,21836.0,25.2067,25.2476,25.2067,25.2394,21836.0
2017-03-20 15:30:00,30.85,30.86,30.81,30.82,36046.0,25.2476,25.2558,25.2148,25.223,36046.0
2017-03-21 09:30:00,30.92,30.93,30.86,30.87,35515.0,25.3049,25.313,25.2558,25.2639,35515.0
2017-03-21 10:00:00,30.85,30.85,30.73,30.73,65376.0,25.2476,25.2476,25.1494,25.1494,65376.0
2017-03-21 10:30:00,30.71,30.75,30.62,30.65,29077.0,25.133,25.1657,25.0593,25.0839,29077.0
2017-03-21 11:00:00,30.64,30.64,30.53,30.58,25804.0,25.0757,25.0757,24.9857,25.0266,25804.0
2017-03-21 11:30:00,30.59,30.6,30.52,30.6,54687.0,25.0348,25.043,24.9775,25.043,54687.0
2017-03-21 12:00:00,30.61,30.65,30.58,30.6,34232.0,25.0512,25.0839,25.0266,25.043,34232.0
2017-03-21 12:30:00,30.61,30.61,30.53,30.56,13949.0,25.0512,25.0512,24.9857,25.0102,13949.0
2017-03-21 13:00:00,30.57,30.57,30.5,30.55,19842.0,25.0184,25.0184,24.9611,25.0021,19842.0
2017-03-21 13:30:00,30.56,30.57,30.47,30.47,27482.0,25.0102,25.0184,24.9366,24.9366,27482.0
2017-03-21 14:00:00,30.49,30.56,30.47,30.53,28758.0,24.9529,25.0102,24.9366,24.9857,28758.0
2017-03-21 14:30:00,30.53,30.58,30.5,30.54,56403.0,24.9857,25.0266,24.9611,24.9939,56403.0
2017-03-21 15:00:00,30.54,30.56,30.52,30.54,36429.0,24.9939,25.0102,24.9775,24.9939,36429.0
2017-03-21 15:30:00,30.54,30.54,30.44,30.48,67081.0,24.9939,24.9939,24.912,24.9448,67081.0
2017-03-22 09:30:00,30.48,30.5,30.39,30.4,45320.0,24.9448,24.9611,24.8711,24.8793,45320.0
2017-03-22 10:00:00,30.41,30.42,30.38,30.4,13346.0,24.8875,24.8957,24.8629,24.8793,13346.0
2017-03-22 10:30:00,30.4,30.47,30.39,30.47,15189.0,24.8793,24.9366,24.8711,24.9366,15189.0
2017-03-22 11:00:00,30.45,30.55,30.44,30.53,30562.0,24.9202,25.0021,24.912,24.9857,30562.0
2017-03-22 11:30:00,30.53,30.54,30.5,30.52,32715.0,24.9857,24.9939,24.9611,24.9775,32715.0
2017-03-22 12:00:00,30.52,30.52,30.47,30.47,4497.0,24.9775,24.9775,24.9366,24.9366,4497.0
2017-03-22 12:30:00,30.47,30.5,30.45,30.47,21535.0,24.9366,24.9611,24.9202,24.9366,21535.0
2017-03-22 13:00:00,30.47,30.49,30.42,30.48,29361.0,24.9366,24.9529,24.8957,24.9448,29361.0
2017-03-22 13:30:00,30.48,30.52,30.45,30.45,44566.0,24.9448,24.9775,24.9202,24.9202,44566.0
2017-03-22 14:00:00,30.46,30.5,30.45,30.46,33044.0,24.9284,24.9611,24.9202,24.9284,33044.0
2017-03-22 14:30:00,30.47,30.52,30.46,30.5,19293.0,24.9366,24.9775,24.9284,24.9611,19293.0
2017-03-22 15:00:00,30.52,30.56,30.5,30.55,19859.0,24.9775,25.0102,24.9611,25.0021,19859.0
2017-03-22 15:30:00,30.53,30.56,30.51,30.54,73782.0,24.9857,25.0102,24.9693,24.9939,73782.0
2017-03-23 09:30:00,30.52,30.56,30.47,30.53,51719.0,24.9775,25.0102,24.9366,24.9857,51719.0
2017-03-23 10:00:00,30.52,30.55,30.51,30.54,18735.0,24.9775,25.0021,24.9693,24.9939,18735.0
2017-03-23 10:30:00,30.54,30.62,30.54,30.6,23690.0,24.9939,25.0593,24.9939,25.043,23690.0
2017-03-23 11:00:00,30.6,30.66,30.59,30.65,33016.0,25.043,25.0921,25.0348,25.0839,33016.0
2017-03-23 11:30:00,30.65,30.66,30.62,30.63,9748.0,25.0839,25.0921,25.0593,25.0675,9748.0
2017-03-23 12:00:00,30.64,30.66,30.63,30.65,15292.0,25.0757,25.0921,25.0675,25.0839,15292.0
2017-03-23 12:30:00,30.65,30.66,30.63,30.65,20128.0,25.0839,25.0921,25.0675,25.0839,20128.0
2017-03-23 13:00:00,30.66,30.66,30.55,30.55,23980.0,25.0921,25.0921,25.0021,25.0021,23980.0
2017-03-23 13:30:00,30.55,30.61,30.55,30.59,27522.0,25.0021,25.0512,25.0021,25.0348,27522.0
2017-03-23 14:00:00,30.58,30.61,30.58,30.59,23524.0,25.0266,25.0512,25.0266,25.0348,23524.0
2017-03-23 14:30:00,30.59,30.61,30.57,30.58,50310.0,25.0348,25.0512,25.0184,25.0266,50310.0
2017-03-23 15:00:00,30.57,30.57,30.49,30.49,54803.0,25.0184,25.0184,24.9529,24.9529,54803.0
2017-03-23 15:30:00,30.49,30.51,30.45,30.49,78244.0,24.9529,24.9693,24.9202,24.9529,78244.0
2017-03-24 09:30:00,30.4,30.41,30.35,30.4,59650.0,25.0111,25.0194,24.97,25.0111,59650.0
2017-03-24 10:00:00,30.4,30.41,30.38,30.39,8675.0,25.0111,25.0194,24.9947,25.0029,8675.0
2017-03-24 10:30:00,30.4,30.45,30.39,30.44,9813.0,25.0111,25.0523,25.0029,25.044,9813.0
2017-03-24 11:00:00,30.43,30.45,30.4,30.4,15868.0,25.0358,25.0523,25.0111,25.0111,15868.0
2017-03-24 11:30:00,30.4,30.42,30.39,30.41,26553.0,25.0111,25.0276,25.0029,25.0194,26553.0
2017-03-24 12:00:00,30.42,30.43,30.33,30.38,44663.0,25.0276,25.0358,24.9535,24.9947,44663.0
2017-03-24 12:30:00,30.38,30.4,30.35,30.37,23798.0,24.9947,25.0111,24.97,24.9865,23798.0
2017-03-24 13:00:00,30.38,30.38,30.33,30.36,17359.0,24.9947,24.9947,24.9535,24.9782,17359.0
2017-03-24 13:30:00,30.36,30.38,30.3,30.3,26626.0,24.9782,24.9947,24.9289,24.9289,26626.0
2017-03-24 14:00:00,30.31,30.34,30.31,30.31,34665.0,24.9371,24.9618,24.9371,24.9371,34665.0
2017-03-24 14:30:00,30.32,30.33,30.25,30.25,25311.0,24.9453,24.9535,24.8877,24.8877,25311.0
2017-03-24 15:00:00,30.26,30.26,30.19,30.24,48330.0,24.896,24.896,24.8384,24.8795,48330.0
2017-03-24 15:30:00,30.23,30.36,30.21,30.3,144608.0,24.8713,24.9782,24.8548,24.9289,144608.0
2017-03-27 09:30:00,30.11,30.16,30.03,30.14,44887.0,24.7725,24.8137,24.7067,24.7972,44887.0
2017-03-27 10:00:00,30.13,30.14,30.08,30.11,21502.0,24.789,24.7972,24.7479,24.7725,21502.0
2017-03-27 10:30:00,30.11,30.18,30.11,30.17,33511.0,24.7725,24.8301,24.7725,24.8219,33511.0
2017-03-27 11:00:00,30.17,30.21,30.14,30.21,23690.0,24.8219,24.8548,24.7972,24.8548,23690.0
2017-03-27 11:30:00,30.21,30.24,30.19,30.22,25682.0,24.8548,24.8795,24.8384,24.863,25682.0
2017-03-27 12:00:00,30.22,30.26,30.22,30.23,18735.0,24.863,24.896,24.863,24.8713,18735.0
2017-03-27 12:30:00,30.22,30.26,30.21,30.25,17349.0,24.863,24.896,24.8548,24.8877,17349.0
2017-03-27 13:00:00,30.27,30.29,30.25,30.26,11947.0,24.9042,24.9206,24.8877,24.896,11947.0
2017-03-27 13:30:00,30.26,30.26,30.22,30.24,12746.0,24.896,24.896,24.863,24.8795,12746.0
2017-03-27 14:00:00,30.23,30.26,30.19,30.22,58789.0,24.8713,24.896,24.8384,24.863,58789.0
2017-03-27 14:30:00,30.21,30.25,30.21,30.25,23533.0,24.8548,24.8877,24.8548,24.8877,23533.0
2017-03-27 15:00:00,30.26,30.28,30.24,30.27,51364.0,24.896,24.9124,24.8795,24.9042,51364.0
2017-03-27 15:30:00,30.26,30.3,30.25,30.27,29936.0,24.896,24.9289,24.8877,24.9042,29936.0
2017-03-28 09:30:00,30.24,30.28,30.2,30.22,34557.0,24.8795,24.9124,24.8466,24.863,34557.0
2017-03-28 10:00:00,30.23,30.31,30.23,30.27,37474.0,24.8713,24.9371,24.8713,24.9042,37474.0
2017-03-28 10:30:00,30.27,30.31,30.26,30.3,22705.0,24.9042,24.9371,24.896,24.9289,22705.0
2017-03-28 11:00:00,30.32,30.39,30.32,30.37,22300.0,24.9453,25.0029,24.9453,24.9865,22300.0
2017-03-28 11:30:00,30.37,30.43,30.36,30.41,22139.0,24.9865,25.0358,24.9782,25.0194,22139.0
2017-03-28 12:00:00,30.41,30.42,30.39,30.4,28108.0,25.0194,25.0276,25.0029,25.0111,28108.0
2017-03-28 12:30:00,30.4,30.41,30.38,30.41,23083.0,25.0111,25.0194,24.9947,25.0194,23083.0
2017-03-28 13:00:00,30.41,30.45,30.41,30.44,13530.0,25.0194,25.0523,25.0194,25.044,13530.0
2017-03-28 13:30:00,30.44,30.5,30.42,30.5,28928.0,25.044,25.0934,25.0276,25.0934,28928.0
2017-03-28 14:00:00,30.49,30.52,30.47,30.52,24070.0,25.0852,25.1099,25.0687,25.1099,24070.0
2017-03-28 14:30:00,30.51,30.53,30.48,30.48,42095.0,25.1016,25.1181,25.077,25.077,42095.0
2017-03-28 15:00:00,30.48,30.51,30.46,30.49,59527.0,25.077,25.1016,25.0605,25.0852,59527.0
2017-03-28 15:30:00,30.49,30.51,30.46,30.47,49816.0,25.0852,25.1016,25.0605,25.0687,49816.0
2017-03-29 09:30:00,30.43,30.43,30.37,30.43,43837.0,25.0358,25.0358,24.9865,25.0358,43837.0
2017-03-29 10:00:00,30.44,30.44,30.41,30.42,22103.0,25.044,25.044,25.0194,25.0276,22103.0
2017-03-29 10:30:00,30.42,30.47,30.42,30.46,40891.0,25.0276,25.0687,25.0276,25.0605,40891.0
2017-03-29 11:00:00,30.46,30.46,30.43,30.43,60338.0,25.0605,25.0605,25.0358,25.0358,60338.0
2017-03-29 11:30:00,30.44,30.44,30.39,30.42,51592.0,25.044,25.044,25.0029,25.0276,51592.0
2017-03-29 12:00:00,30.43,30.45,30.42,30.44,9190.0,25.0358,25.0523,25.0276,25.044,9190.0
2017-03-29 12:30:00,30.44,30.44,30.4,30.41,21659.0,25.044,25.044,25.0111,25.0194,21659.0
2017-03-29 13:00:00,30.42,30.45,30.41,30.44,25711.0,25.0276,25.0523,25.0194,25.044,25711.0
2017-03-29 13:30:00,30.44,30.46,30.44,30.46,16569.0,25.044,25.0605,25.044,25.0605,16569.0
2017-03-29 14:00:00,30.45,30.47,30.43,30.46,49138.0,25.0523,25.0687,25.0358,25.0605,49138.0
2017-03-29 14:30:00,30.46,30.48,30.45,30.48,18423.0,25.0605,25.077,25.0523,25.077,18423.0
2017-03-29 15:00:00,30.46,30.48,30.44,30.46,28826.0,25.0605,25.077,25.044,25.0605,28826.0
2017-03-29 15:30:00,30.46,30.47,30.42,30.44,36547.0,25.0605,25.0687,25.0276,25.044,36547.0
2017-03-30 09:30:00,30.44,30.47,30.39,30.46,24045.0,25.044,25.0687,25.0029,25.0605,24045.0
2017-03-30 10:00:00,30.46,30.52,30.46,30.5,21327.0,25.0605,25.1099,25.0605,25.0934,21327.0
2017-03-30 10:30:00,30.51,30.55,30.5,30.55,35684.0,25.1016,25.1346,25.0934,25.1346,35684.0
2017-03-30 11:00:00,30.55,30.56,30.53,30.54,41010.0,25.1346,25.1428,25.1181,25.1263,41010.0
2017-03-30 11:30:00,30.54,30.56,30.49,30.5,18958.0,25.1263,25.1428,25.0852,25.0934,18958.0
2017-03-30 12:00:00,30.49,30.51,30.49,30.5,17462.0,25.0852,25.1016,25.0852,25.0934,17462.0
2017-03-30 12:30:00,30.51,30.51,30.46,30.47,33242.0,25.1016,25.1016,25.0605,25.0687,33242.0
2017-03-30 13:00:00,30.47,30.51,30.46,30.51,27501.0,25.0687,25.1016,25.0605,25.1016,27501.0
2017-03-30 13:30:00,30.51,30.53,30.5,30.51,57525.0,25.1016,25.1181,25.0934,25.1016,57525.0
2017-03-30 14:00:00,30.51,30.53,30.5,30.53,72201.0,25.1016,25.1181,25.0934,25.1181,72201.0
2017-03-30 14:30:00,30.53,30.53,30.49,30.51,80330.0,25.1181,25.1181,25.0852,25.1016,80330.0
2017-03-30 15:00:00,30.5,30.53,30.5,30.53,78144.0,25.0934,25.1181,25.0934,25.1181,78144.0
2017-03-30 15:30:00,30.53,30.53,30.5,30.52,126729.0,25.1181,25.1181,25.0934,25.1099,126729.0
2017-03-31 09:30:00,30.5,30.5,30.45,30.47,28879.0,25.0934,25.0934,25.0523,25.0687,28879.0
2017-03-31 10:00:00,30.47,30.51,30.47,30.47,24792.0,25.0687,25.1016,25.0687,25.0687,24792.0
2017-03-31 10:30:00,30.48,30.51,30.48,30.49,19970.0,25.077,25.1016,25.077,25.0852,19970.0
2017-03-31 11:00:00,30.49,30.51,30.48,30.5,15365.0,25.0852,25.1016,25.077,25.0934,15365.0
2017-03-31 11:30:00,30.5,30.52,30.48,30.49,23776.0,25.0934,25.1099,25.077,25.0852,23776.0
2017-03-31 12:00:00,30.49,30.52,30.48,30.51,16036.0,25.0852,25.1099,25.077,25.1016,16036.0
2017-03-31 12:30:00,30.51,30.52,30.49,30.5,17395.0,25.1016,25.1099,25.0852,25.0934,17395.0
2017-03-31 13:00:00,30.51,30.52,30.49,30.52,29473.0,25.1016,25.1099,25.0852,25.1099,29473.0
2017-03-31 13:30:00,30.53,30.54,30.5,30.5,17788.0,25.1181,25.1263,25.0934,25.0934,17788.0
2017-03-31 14:00:00,30.49,30.5,30.46,30.48,27350.0,25.0852,25.0934,25.0605,25.077,27350.0
2017-03-31 14:30:00,30.47,30.49,30.46,30.47,17763.0,25.0687,25.0852,25.0605,25.0687,17763.0
2017-03-31 15:00:00,30.47,30.51,30.46,30.5,24968.0,25.0687,25.1016,25.0605,25.0934,24968.0
2017-03-31 15:30:00,30.5,30.53,30.44,30.44,60076.0,25.0934,25.1181,25.044,25.044,60076.0
2017-04-03 09:30:00,30.47,30.48,30.43,30.44,31729.0,25.0687,25.077,25.0358,25.044,31729.0
2017-04-03 10:00:00,30.45,30.45,30.36,30.42,35901.0,25.0523,25.0523,24.9782,25.0276,35901.0
2017-04-03 10:30:00,30.42,30.42,30.3,30.3,22425.0,25.0276,25.0276,24.9289,24.9289,22425.0
2017-04-03 11:00:00,30.31,30.32,30.25,30.28,47103.0,24.9371,24.9453,24.8877,24.9124,47103.0
2017-04-03 11:30:00,30.29,30.29,30.23,30.25,28439.0,24.9206,24.9206,24.8713,24.8877,28439.0
2017-04-03 12:00:00,30.24,30.28,30.2,30.28,155504.0,24.8795,24.9124,24.8466,24.9124,155504.0
2017-04-03 12:30:00,30.29,30.3,30.27,30.29,17199.0,24.9206,24.9289,24.9042,24.9206,17199.0
2017-04-03 13:00:00,30.29,30.31,30.27,30.29,16043.0,24.9206,24.9371,24.9042,24.9206,16043.0
2017-04-03 13:30:00,30.28,30.28,30.25,30.27,15783.0,24.9124,24.9124,24.8877,24.9042,15783.0
2017-04-03 14:00:00,30.29,30.29,30.25,30.29,26852.0,24.9206,24.9206,24.8877,24.9206,26852.0
2017-04-03 14:30:00,30.29,30.34,30.28,30.32,41763.0,24.9206,24.9618,24.9124,24.9453,41763.0
2017-04-03 15:00:00,30.32,30.37,30.31,30.34,29931.0,24.9453,24.9865,24.9371,24.9618,29931.0
2017-04-03 15:30:00,30.33,30.36,30.32,30.36,57943.0,24.9535,24.9782,24.9453,24.9782,57943.0
2017-04-04 09:30:00,30.34,30.35,30.31,30.33,40120.0,24.9618,24.97,24.9371,24.9535,40120.0
2017-04-04 10:00:00,30.34,30.36,30.27,30.3,45346.0,24.9618,24.9782,24.9042,24.9289,45346.0
2017-04-04 10:30:00,30.3,30.34,30.3,30.31,25813.0,24.9289,24.9618,24.9289,24.9371,25813.0
2017-04-04 11:00:00,30.32,30.37,30.31,30.35,49988.0,24.9453,24.9865,24.9371,24.97,49988.0
2017-04-04 11:30:00,30.36,30.38,30.34,30.37,19198.0,24.9782,24.9947,24.9618,24.9865,19198.0
2017-04-04 12:00:00,30.36,30.37,30.33,30.35,703577.0,24.9782,24.9865,24.9535,24.97,703577.0
2017-04-04 12:30:00,30.34,30.35,30.31,30.31,12848.0,24.9618,24.97,24.9371,24.9371,12848.0
2017-04-04 13:00:00,30.31,30.34,30.3,30.33,8622.0,24.9371,24.9618,24.9289,24.9535,8622.0
2017-04-04 13:30:00,30.33,30.35,30.32,30.33,8289.0,24.9535,24.97,24.9453,24.9535,8289.0
2017-04-04 14:00:00,30.35,30.38,30.35,30.37,46507.0,24.97,24.9947,24.97,24.9865,46507.0
2017-04-04 14:30:00,30.38,30.38,30.35,30.35,18866.0,24.9947,24.9947,24.97,24.97,18866.0
2017-04-04 15:00:00,30.34,30.36,30.32,30.33,42006.0,24.9618,24.9782,24.9453,24.9535,42006.0
2017-04-04 15:30:00,30.34,30.38,30.33,30.38,57561.0,24.9618,24.9947,24.9535,24.9947,57561.0
2017-04-05 09:30:00,30.49,30.54,30.45,30.54,44211.0,25.0852,25.1263,25.0523,25.1263,44211.0
2017-04-05 10:00:00,30.53,30.61,30.53,30.59,22893.0,25.1181,25.1839,25.1181,25.1675,22893.0
2017-04-05 10:30:00,30.58,30.59,30.56,30.58,36846.0,25.1592,25.1675,25.1428,25.1592,36846.0
2017-04-05 11:00:00,30.56,30.57,30.49,30.5,29357.0,25.1428,25.151,25.0852,25.0934,29357.0
2017-04-05 11:30:00,30.49,30.55,30.47,30.52,59693.0,25.0852,25.1346,25.0687,25.1099,59693.0
2017-04-05 12:00:00,30.52,30.56,30.51,30.55,12716.0,25.1099,25.1428,25.1016,25.1346,12716.0
2017-04-05 12:30:00,30.54,30.56,30.53,30.54,2021819.0,25.1263,25.1428,25.1181,25.1263,2021819.0
2017-04-05 13:00:00,30.55,30.58,30.54,30.56,53815.0,25.1346,25.1592,25.1263,25.1428,53815.0
2017-04-05 13:30:00,30.55,30.57,30.54,30.56,15076.0,25.1346,25.151,25.1263,25.1428,15076.0
2017-04-05 14:00:00,30.55,30.56,30.51,30.53,51911.0,25.1346,25.1428,25.1016,25.1181,51911.0
2017-04-05 14:30:00,30.51,30.52,30.41,30.42,53479.0,25.1016,25.1099,25.0194,25.0276,53479.0
2017-04-05 15:00:00,30.42,30.45,30.29,30.32,126936.0,25.0276,25.0523,24.9206,24.9453,126936.0
2017-04-05 15:30:00,30.32,30.32,30.24,30.26,168824.0,24.9453,24.9453,24.8795,24.896,168824.0
2017-04-06 09:30:00,30.3,30.34,30.23,30.33,33918.0,24.9289,24.9618,24.8713,24.9535,33918.0
2017-04-06 10:00:00,30.34,30.34,30.29,30.34,19306.0,24.9618,24.9618,24.9206,24.9618,19306.0
2017-04-06 10:30:00,30.34,30.35,30.3,30.33,27140.0,24.9618,24.97,24.9289,24.9535,27140.0
2017-04-06 11:00:00,30.33,30.38,30.33,30.38,24212.0,24.9535,24.9947,24.9535,24.9947,24212.0
2017-04-06 11:30:00,30.37,30.38,30.36,30.38,18125.0,24.9865,24.9947,24.9782,24.9947,18125.0
2017-04-06 12:00:00,30.38,30.38,30.35,30.37,13059.0,24.9947,24.9947,24.97,24.9865,13059.0
2017-04-06 12:30:00,30.37,30.38,30.33,30.35,15269.0,24.9865,24.9947,24.9535,24.97,15269.0
2017-04-06 13:00:00,30.34,30.41,30.34,30.4,15237.0,24.9618,25.0194,24.9618,25.0111,15237.0
2017-04-06 13:30:00,30.41,30.43,30.39,30.39,56131.0,25.0194,25.0358,25.0029,25.0029,56131.0
2017-04-06 14:00:00,30.39,30.39,30.35,30.35,23290.0,25.0029,25.0029,24.97,24.97,23290.0
2017-04-06 14:30:00,30.36,30.37,30.28,30.29,40119.0,24.9782,24.9865,24.9124,24.9206,40119.0
2017-04-06 15:00:00,30.31,30.34,30.3,30.33,42973.0,24.9371,24.9618,24.9289,24.9535,42973.0
2017-04-06 15:30:00,30.32,30.35,30.31,30.33,48070.0,24.9453,24.97,24.9371,24.9535,48070.0
2017-04-07 09:30:00,30.33,30.37,30.26,30.27,24886.0,24.9535,24.9865,24.896,24.9042,24886.0
2017-04-07 10:00:00,30.28,30.36,30.27,30.36,21923.0,24.9124,24.9782,24.9042,24.9782,21923.0
2017-04-07 10:30:00,30.35,30.35,30.31,30.31,37811.0,24.97,24.97,24.9371,24.9371,37811.0
2017-04-07 11:00:00,30.32,30.34,30.29,30.34,42535.0,24.9453,24.9618,24.9206,24.9618,42535.0
2017-04-07 11:30:00,30.33,30.34,30.31,30.34,15063.0,24.9535,24.9618,24.9371,24.9618,15063.0
2017-04-07 12:00:00,30.34,30.37,30.33,30.35,15451.0,24.9618,24.9865,24.9535,24.97,15451.0
2017-04-07 12:30:00,30.36,30.36,30.33,30.36,5360.0,24.9782,24.9782,24.9535,24.9782,5360.0
2017-04-07 13:00:00,30.35,30.39,30.33,30.39,17732.0,24.97,25.0029,24.9535,25.0029,17732.0
2017-04-07 13:30:00,30.4,30.41,30.38,30.39,38407.0,25.0111,25.0194,24.9947,25.0029,38407.0
2017-04-07 14:00:00,30.39,30.41,30.38,30.4,14725.0,25.0029,25.0194,24.9947,25.0111,14725.0
2017-04-07 14:30:00,30.39,30.4,30.35,30.36,16312.0,25.0029,25.0111,24.97,24.9782,16312.0
2017-04-07 15:00:00,30.36,30.38,30.35,30.36,18684.0,24.9782,24.9947,24.97,24.9782,18684.0
2017-04-07 15:30:00,30.35,30.36,30.31,30.32,55702.0,24.97,24.9782,24.9371,24.9453,55702.0
2017-04-10 09:30:00,30.37,30.42,30.33,30.42,47579.0,24.9865,25.0276,24.9535,25.0276,47579.0
2017-04-10 10:00:00,30.42,30.43,30.41,30.42,31773.0,25.0276,25.0358,25.0194,25.0276,31773.0
2017-04-10 10:30:00,30.43,30.46,30.41,30.41,34784.0,25.0358,25.0605,25.0194,25.0194,34784.0
2017-04-10 11:00:00,30.4,30.42,30.39,30.4,24234.0,25.0111,25.0276,25.0029,25.0111,24234.0
2017-04-10 11:30:00,30.41,30.41,30.3,30.32,39955.0,25.0194,25.0194,24.9289,24.9453,39955.0
2017-04-10 12:00:00,30.33,30.33,30.26,30.29,18375.0,24.9535,24.9535,24.896,24.9206,18375.0
2017-04-10 12:30:00,30.28,30.38,30.28,30.37,29442.0,24.9124,24.9947,24.9124,24.9865,29442.0
2017-04-10 13:00:00,30.38,30.39,30.36,30.38,24879.0,24.9947,25.0029,24.9782,24.9947,24879.0
2017-04-10 13:30:00,30.38,30.41,30.37,30.39,20217.0,24.9947,25.0194,24.9865,25.0029,20217.0
2017-04-10 14:00:00,30.38,30.39,30.35,30.36,18531.0,24.9947,25.0029,24.97,24.9782,18531.0
2017-04-10 14:30:00,30.35,30.41,30.35,30.39,39373.0,24.97,25.0194,24.97,25.0029,39373.0
2017-04-10 15:00:00,30.38,30.42,30.34,30.36,38692.0,24.9947,25.0276,24.9618,24.9782,38692.0
2017-04-10 15:30:00,30.35,30.36,30.31,30.32,70661.0,24.97,24.9782,24.9371,24.9453,70661.0
2017-04-11 09:30:00,30.28,30.29,30.18,30.23,27462.0,24.9124,24.9206,24.8301,24.8713,27462.0
2017-04-11 10:00:00,30.22,30.25,30.17,30.21,50845.0,24.863,24.8877,24.8219,24.8548,50845.0
2017-04-11 10:30:00,30.2,30.2,30.1,30.13,56953.0,24.8466,24.8466,24.7643,24.789,56953.0
2017-04-11 11:00:00,30.13,30.17,30.11,30.13,43101.0,24.789,24.8219,24.7725,24.789,43101.0
2017-04-11 11:30:00,30.13,30.18,30.12,30.16,35842.0,24.789,24.8301,24.7808,24.8137,35842.0
2017-04-11 12:00:00,30.16,30.24,30.14,30.23,32385.0,24.8137,24.8795,24.7972,24.8713,32385.0
2017-04-11 12:30:00,30.23,30.25,30.21,30.24,18644.0,24.8713,24.8877,24.8548,24.8795,18644.0
2017-04-11 13:00:00,30.24,30.28,30.23,30.26,18692.0,24.8795,24.9124,24.8713,24.896,18692.0
2017-04-11 13:30:00,30.25,30.27,30.22,30.24,24508.0,24.8877,24.9042,24.863,24.8795,24508.0
2017-04-11 14:00:00,30.25,30.26,30.21,30.24,34447.0,24.8877,24.896,24.8548,24.8795,34447.0
2017-04-11 14:30:00,30.25,30.3,30.23,30.26,21363.0,24.8877,24.9289,24.8713,24.896,21363.0
2017-04-11 15:00:00,30.26,30.27,30.2,30.25,32526.0,24.896,24.9042,24.8466,24.8877,32526.0
2017-04-11 15:30:00,30.25,30.29,30.24,30.29,68563.0,24.8877,24.9206,24.8795,24.9206,68563.0
2017-04-12 09:30:00,30.29,30.29,30.22,30.23,49899.0,24.9206,24.9206,24.863,24.8713,49899.0
2017-04-12 10:00:00,30.24,30.26,30.21,30.22,33815.0,24.8795,24.896,24.8548,24.863,33815.0
2017-04-12 10:30:00,30.22,30.25,30.16,30.17,37795.0,24.863,24.8877,24.8137,24.8219,37795.0
2017-04-12 11:00:00,30.18,30.2,30.17,30.18,21655.0,24.8301,24.8466,24.8219,24.8301,21655.0
2017-04-12 11:30:00,30.19,30.19,30.13,30.15,29774.0,24.8384,24.8384,24.789,24.8055,29774.0
2017-04-12 12:00:00,30.15,30.19,30.15,30.15,24417.0,24.8055,24.8384,24.8055,24.8055,24417.0
2017-04-12 12:30:00,30.15,30.17,30.13,30.14,28693.0,24.8055,24.8219,24.789,24.7972,28693.0
2017-04-12 13:00:00,30.15,30.18,30.15,30.16,43194.0,24.8055,24.8301,24.8055,24.8137,43194.0
2017-04-12 13:30:00,30.16,30.24,30.15,30.23,36942.0,24.8137,24.8795,24.8055,24.8713,36942.0
2017-04-12 14:00:00,30.23,30.23,30.19,30.2,26283.0,24.8713,24.8713,24.8384,24.8466,26283.0
2017-04-12 14:30:00,30.19,30.21,30.14,30.18,42688.0,24.8384,24.8548,24.7972,24.8301,42688.0
2017-04-12 15:00:00,30.17,30.2,30.15,30.17,71108.0,24.8219,24.8466,24.8055,24.8219,71108.0
2017-04-12 15:30:00,30.18,30.2,30.14,30.18,48629.0,24.8301,24.8466,24.7972,24.8301,48629.0
2017-04-13 09:30:00,30.13,30.18,30.08,30.18,24324.0,24.789,24.8301,24.7479,24.8301,24324.0
2017-04-13 10:00:00,30.17,30.2,30.15,30.15,23701.0,24.8219,24.8466,24.8055,24.8055,23701.0
2017-04-13 10:30:00,30.16,30.19,30.16,30.18,10634.0,24.8137,24.8384,24.8137,24.8301,10634.0
2017-04-13 11:00:00,30.19,30.19,30.16,30.18,18806.0,24.8384,24.8384,24.8137,24.8301,18806.0
2017-04-13 11:30:00,30.18,30.19,30.16,30.17,50983.0,24.8301,24.8384,24.8137,24.8219,50983.0
2017-04-13 12:00:00,30.18,30.18,30.1,30.12,52182.0,24.8301,24.8301,24.7643,24.7808,52182.0
2017-04-13 12:30:00,30.12,30.13,30.08,30.09,28554.0,24.7808,24.789,24.7479,24.7561,28554.0
2017-04-13 13:00:00,30.08,30.08,30.04,30.07,28156.0,24.7479,24.7479,24.715,24.7396,28156.0
2017-04-13 13:30:00,30.08,30.09,30.03,30.04,27633.0,24.7479,24.7561,24.7067,24.715,27633.0
2017-04-13 14:00:00,30.04,30.1,30.04,30.09,25467.0,24.715,24.7643,24.715,24.7561,25467.0
2017-04-13 14:30:00,30.09,30.1,30.07,30.08,22262.0,24.7561,24.7643,24.7396,24.7479,22262.0
2017-04-13 15:00:00,30.09,30.09,30.03,30.04,32212.0,24.7561,24.7561,24.7067,24.715,32212.0
2017-04-13 15:30:00,30.04,30.05,29.96,29.96,129683.0,24.715,24.7232,24.6491,24.6491,129683.0
2017-04-17 09:30:00,30.05,30.08,30.02,30.06,27718.0,24.7232,24.7479,24.6985,24.7314,27718.0
2017-04-17 10:00:00,30.05,30.11,30.05,30.08,20157.0,24.7232,24.7725,24.7232,24.7479,20157.0
2017-04-17 10:30:00,30.09,30.1,30.06,30.09,52266.0,24.7561,24.7643,24.7314,24.7561,52266.0
2017-04-17 11:00:00,30.1,30.12,30.09,30.12,14075.0,24.7643,24.7808,24.7561,24.7808,14075.0
2017-04-17 11:30:00,30.12,30.14,30.09,30.11,17498.0,24.7808,24.7972,24.7561,24.7725,17498.0
2017-04-17 12:00:00,30.11,30.14,30.09,30.13,76655.0,24.7725,24.7972,24.7561,24.789,76655.0
2017-04-17 12:30:00,30.12,30.13,30.11,30.12,11898.0,24.7808,24.789,24.7725,24.7808,11898.0
2017-04-17 13:00:00,30.11,30.14,30.11,30.14,15415.0,24.7725,24.7972,24.7725,24.7972,15415.0
2017-04-17 13:30:00,30.14,30.14,30.11,30.13,14622.0,24.7972,24.7972,24.7725,24.789,14622.0
2017-04-17 14:00:00,30.13,30.15,30.12,30.14,60229.0,24.789,24.8055,24.7808,24.7972,60229.0
2017-04-17 14:30:00,30.14,30.16,30.12,30.14,527039.0,24.7972,24.8137,24.7808,24.7972,527039.0
2017-04-17 15:00:00,30.14,30.2,30.12,30.2,26204.0,24.7972,24.8466,24.7808,24.8466,26204.0
2017-04-17 15:30:00,30.19,30.22,30.18,30.21,80812.0,24.8384,24.863,24.8301,24.8548,80812.0
2017-04-18 09:30:00,30.13,30.2,30.11,30.2,33584.0,24.789,24.8466,24.7725,24.8466,33584.0
2017-04-18 10:00:00,30.2,30.2,30.12,30.14,31680.0,24.8466,24.8466,24.7808,24.7972,31680.0
2017-04-18 10:30:00,30.13,30.17,30.13,30.14,37132.0,24.789,24.8219,24.789,24.7972,37132.0
2017-04-18 11:00:00,30.15,30.17,30.13,30.17,23647.0,24.8055,24.8219,24.789,24.8219,23647.0
2017-04-18 11:30:00,30.16,30.16,30.07,30.07,58011.0,24.8137,24.8137,24.7396,24.7396,58011.0
2017-04-18 12:00:00,30.07,30.09,30.04,30.08,42817.0,24.7396,24.7561,24.715,24.7479,42817.0
2017-04-18 12:30:00,30.08,30.1,30.06,30.09,26294.0,24.7479,24.7643,24.7314,24.7561,26294.0
2017-04-18 13:00:00,30.08,30.12,30.07,30.12,25897.0,24.7479,24.7808,24.7396,24.7808,25897.0
2017-04-18 13:30:00,30.11,30.14,30.11,30.13,24796.0,24.7725,24.7972,24.7725,24.789,24796.0
2017-04-18 14:00:00,30.14,30.16,30.13,30.16,14120.0,24.7972,24.8137,24.789,24.8137,14120.0
2017-04-18 14:30:00,30.15,30.17,30.12,30.13,20034.0,24.8055,24.8219,24.7808,24.789,20034.0
2017-04-18 15:00:00,30.15,30.16,30.11,30.16,29115.0,24.8055,24.8137,24.7725,24.8137,29115.0
2017-04-18 15:30:00,30.16,30.18,30.14,30.15,85156.0,24.8137,24.8301,24.7972,24.8055,85156.0
2017-04-19 09:30:00,30.23,30.25,30.18,30.23,43160.0,24.8713,24.8877,24.8301,24.8713,43160.0
2017-04-19 10:00:00,30.22,30.22,30.19,30.2,32491.0,24.863,24.863,24.8384,24.8466,32491.0
2017-04-19 10:30:00,30.18,30.19,30.15,30.18,40773.0,24.8301,24.8384,24.8055,24.8301,40773.0
2017-04-19 11:00:00,30.18,30.2,30.16,30.19,14850.0,24.8301,24.8466,24.8137,24.8384,14850.0
2017-04-19 11:30:00,30.2,30.21,30.17,30.18,18115.0,24.8466,24.8548,24.8219,24.8301,18115.0
2017-04-19 12:00:00,30.18,30.18,30.13,30.16,60219.0,24.8301,24.8301,24.789,24.8137,60219.0
2017-04-19 12:30:00,30.16,30.17,30.15,30.17,12518.0,24.8137,24.8219,24.8055,24.8219,12518.0
2017-04-19 13:00:00,30.16,30.16,30.11,30.14,15785.0,24.8137,24.8137,24.7725,24.7972,15785.0
2017-04-19 13:30:00,30.14,30.15,30.13,30.15,31104.0,24.7972,24.8055,24.789,24.8055,31104.0
2017-04-19 14:00:00,30.16,30.16,30.1,30.13,33565.0,24.8137,24.8137,24.7643,24.789,33565.0
2017-04-19 14:30:00,30.13,30.14,30.06,30.07,22738.0,24.789,24.7972,24.7314,24.7396,22738.0
2017-04-19 15:00:00,30.08,30.1,30.05,30.05,50857.0,24.7479,24.7643,24.7232,24.7232,50857.0
2017-04-19 15:30:00,30.05,30.08,30.03,30.07,65838.0,24.7232,24.7479,24.7067,24.7396,65838.0
2017-04-20 09:30:00,30.18,30.21,30.13,30.14,24086.0,24.8301,24.8548,24.789,24.7972,24086.0
2017-04-20 10:00:00,30.15,30.2,30.15,30.18,24922.0,24.8055,24.8466,24.8055,24.8301,24922.0
2017-04-20 10:30:00,30.18,30.21,30.16,30.2,22490.0,24.8301,24.8548,24.8137,24.8466,22490.0
2017-04-20 11:00:00,30.2,30.22,30.17,30.21,28773.0,24.8466,24.863,24.8219,24.8548,28773.0
2017-04-20 11:30:00,30.22,30.27,30.21,30.27,15990.0,24.863,24.9042,24.8548,24.9042,15990.0
2017-04-20 12:00:00,30.27,30.31,30.27,30.29,10285.0,24.9042,24.9371,24.9042,24.9206,10285.0
2017-04-20 12:30:00,30.3,30.33,30.29,30.32,16545.0,24.9289,24.9535,24.9206,24.9453,16545.0
2017-04-20 13:00:00,30.32,30.33,30.3,30.31,9316.0,24.9453,24.9535,24.9289,24.9371,9316.0
2017-04-20 13:30:00,30.33,30.38,30.33,30.38,25924.0,24.9535,24.9947,24.9535,24.9947,25924.0
2017-04-20 14:00:00,30.38,30.38,30.34,30.36,13221.0,24.9947,24.9947,24.9618,24.9782,13221.0
2017-04-20 14:30:00,30.35,30.37,30.34,30.35,24481.0,24.97,24.9865,24.9618,24.97,24481.0
2017-04-20 15:00:00,30.35,30.37,30.33,30.35,22969.0,24.97,24.9865,24.9535,24.97,22969.0
2017-04-20 15:30:00,30.35,30.38,30.32,30.33,61955.0,24.97,24.9947,24.9453,24.9535,61955.0
2017-04-21 09:30:00,30.3,30.35,30.29,30.33,32802.0,24.9289,24.97,24.9206,24.9535,32802.0
2017-04-21 10:00:00,30.33,30.35,30.32,30.34,12948.0,24.9535,24.97,24.9453,24.9618,12948.0
2017-04-21 10:30:00,30.34,30.35,30.31,30.32,14981.0,24.9618,24.97,24.9371,24.9453,14981.0
2017-04-21 11:00:00,30.32,30.33,30.29,30.33,5155.0,24.9453,24.9535,24.9206,24.9535,5155.0
2017-04-21 11:30:00,30.33,30.34,30.32,30.34,10822.0,24.9535,24.9618,24.9453,24.9618,10822.0
2017-04-21 12:00:00,30.33,30.34,30.29,30.3,10454.0,24.9535,24.9618,24.9206,24.9289,10454.0
2017-04-21 12:30:00,30.3,30.32,30.29,30.31,27485.0,24.9289,24.9453,24.9206,24.9371,27485.0
2017-04-21 13:00:00,30.31,30.31,30.24,30.27,16457.0,24.9371,24.9371,24.8795,24.9042,16457.0
2017-04-21 13:30:00,30.27,30.32,30.25,30.32,19896.0,24.9042,24.9453,24.8877,24.9453,19896.0
2017-04-21 14:00:00,30.32,30.34,30.3,30.34,17208.0,24.9453,24.9618,24.9289,24.9618,17208.0
2017-04-21 14:30:00,30.33,30.34,30.31,30.32,12658.0,24.9535,24.9618,24.9371,24.9453,12658.0
2017-04-21 15:00:00,30.32,30.32,30.28,30.29,15548.0,24.9453,24.9453,24.9124,24.9206,15548.0
2017-04-21 15:30:00,30.31,30.33,30.29,30.3,45779.0,24.9371,24.9535,24.9206,24.9289,45779.0
2017-04-24 09:30:00,30.59,30.61,30.58,30.6,34298.0,25.1675,25.1839,25.1592,25.1757,34298.0
2017-04-24 10:00:00,30.6,30.63,30.6,30.62,22860.0,25.1757,25.2004,25.1757,25.1921,22860.0
2017-04-24 10:30:00,30.62,30.62,30.58,30.6,34316.0,25.1921,25.1921,25.1592,25.1757,34316.0
2017-04-24 11:00:00,30.61,30.61,30.56,30.56,11731.0,25.1839,25.1839,25.1428,25.1428,11731.0
2017-04-24 11:30:00,30.57,30.58,30.56,30.57,5761.0,25.151,25.1592,25.1428,25.151,5761.0
2017-04-24 12:00:00,30.57,30.6,30.56,30.58,33732.0,25.151,25.1757,25.1428,25.1592,33732.0
2017-04-24 12:30:00,30.59,30.6,30.58,30.59,9704.0,25.1675,25.1757,25.1592,25.1675,9704.0
2017-04-24 13:00:00,30.58,30.62,30.58,30.62,15664.0,25.1592,25.1921,25.1592,25.1921,15664.0
2017-04-24 13:30:00,30.63,30.63,30.6,30.62,11410.0,25.2004,25.2004,25.1757,25.1921,11410.0
2017-04-24 14:00:00,30.62,30.65,30.61,30.63,24304.0,25.1921,25.2168,25.1839,25.2004,24304.0
2017-04-24 14:30:00,30.64,30.65,30.61,30.63,28336.0,25.2086,25.2168,25.1839,25.2004,28336.0
2017-04-24 15:00:00,30.63,30.66,30.62,30.64,12904.0,25.2004,25.2251,25.1921,25.2086,12904.0
2017-04-24 15:30:00,30.63,30.65,30.6,30.61,20221.0,25.2004,25.2168,25.1757,25.1839,20221.0
2017-04-25 09:30:00,30.74,30.83,30.69,30.83,37026.0,25.2909,25.3649,25.2497,25.3649,37026.0
2017-04-25 10:00:00,30.81,30.86,30.8,30.83,40200.0,25.3485,25.3896,25.3402,25.3649,40200.0
2017-04-25 10:30:00,30.83,30.84,30.8,30.81,38611.0,25.3649,25.3731,25.3402,25.3485,38611.0
2017-04-25 11:00:00,30.81,30.84,30.8,30.82,29426.0,25.3485,25.3731,25.3402,25.3567,29426.0
2017-04-25 11:30:00,30.82,30.83,30.81,30.83,45651.0,25.3567,25.3649,25.3485,25.3649,45651.0
2017-04-25 12:00:00,30.83,30.84,30.82,30.83,51959.0,25.3649,25.3731,25.3567,25.3649,51959.0
2017-04-25 12:30:00,30.83,30.83,30.79,30.82,25838.0,25.3649,25.3649,25.332,25.3567,25838.0
2017-04-25 13:00:00,30.82,30.84,30.81,30.84,16461.0,25.3567,25.3731,25.3485,25.3731,16461.0
2017-04-25 13:30:00,30.84,30.85,30.82,30.83,21268.0,25.3731,25.3814,25.3567,25.3649,21268.0
2017-04-25 14:00:00,30.84,30.86,30.82,30.84,16988.0,25.3731,25.3896,25.3567,25.3731,16988.0
2017-04-25 14:30:00,30.84,30.86,30.82,30.83,23695.0,25.3731,25.3896,25.3567,25.3649,23695.0
2017-04-25 15:00:00,30.83,30.87,30.83,30.86,32592.0,25.3649,25.3978,25.3649,25.3896,32592.0
2017-04-25 15:30:00,30.85,30.85,30.82,30.83,78777.0,25.3814,25.3814,25.3567,25.3649,78777.0
2017-04-26 09:30:00,30.81,30.86,30.79,30.82,25419.0,25.3485,25.3896,25.332,25.3567,25419.0
2017-04-26 10:00:00,30.81,30.84,30.81,30.84,8205.0,25.3485,25.3731,25.3485,25.3731,8205.0
2017-04-26 10:30:00,30.85,30.87,30.83,30.87,20263.0,25.3814,25.3978,25.3649,25.3978,20263.0
2017-04-26 11:00:00,30.87,30.92,30.85,30.92,9837.0,25.3978,25.439,25.3814,25.439,9837.0
2017-04-26 11:30:00,30.93,30.93,30.84,30.87,12069.0,25.4472,25.4472,25.3731,25.3978,12069.0
2017-04-26 12:00:00,30.86,30.9,30.85,30.89,11410.0,25.3896,25.4225,25.3814,25.4143,11410.0
2017-04-26 12:30:00,30.88,30.92,30.87,30.92,22462.0,25.4061,25.439,25.3978,25.439,22462.0
2017-04-26 13:00:00,30.92,30.93,30.9,30.91,24372.0,25.439,25.4472,25.4225,25.4307,24372.0
2017-04-26 13:30:00,30.9,30.94,30.87,30.88,33135.0,25.4225,25.4554,25.3978,25.4061,33135.0
2017-04-26 14:00:00,30.87,30.91,30.85,30.88,28134.0,25.3978,25.4307,25.3814,25.4061,28134.0
2017-04-26 14:30:00,30.88,30.91,30.88,30.9,23013.0,25.4061,25.4307,25.4061,25.4225,23013.0
2017-04-26 15:00:00,30.89,30.91,30.87,30.88,18489.0,25.4143,25.4307,25.3978,25.4061,18489.0
2017-04-26 15:30:00,30.88,30.89,30.79,30.8,33874.0,25.4061,25.4143,25.332,25.3402,33874.0
2017-04-27 09:30:00,30.87,30.89,30.82,30.86,24982.0,25.3978,25.4143,25.3567,25.3896,24982.0
2017-04-27 10:00:00,30.86,30.9,30.85,30.86,25805.0,25.3896,25.4225,25.3814,25.3896,25805.0
2017-04-27 10:30:00,30.87,30.88,30.81,30.82,12123.0,25.3978,25.4061,25.3485,25.3567,12123.0
2017-04-27 11:00:00,30.84,30.84,30.81,30.81,20802.0,25.3731,25.3731,25.3485,25.3485,20802.0
2017-04-27 11:30:00,30.82,30.83,30.79,30.81,7533.0,25.3567,25.3649,25.332,25.3485,7533.0
2017-04-27 12:00:00,30.82,30.84,30.81,30.82,18729.0,25.3567,25.3731,25.3485,25.3567,18729.0
2017-04-27 12:30:00,30.82,30.91,30.81,30.91,16545.0,25.3567,25.4307,25.3485,25.4307,16545.0
2017-04-27 13:00:00,30.91,30.91,30.89,30.89,7385.0,25.4307,25.4307,25.4143,25.4143,7385.0
2017-04-27 13:30:00,30.89,30.9,30.87,30.88,11102.0,25.4143,25.4225,25.3978,25.4061,11102.0
2017-04-27 14:00:00,30.87,30.89,30.86,30.88,15415.0,25.3978,25.4143,25.3896,25.4061,15415.0
2017-04-27 14:30:00,30.89,30.9,30.88,30.88,13419.0,25.4143,25.4225,25.4061,25.4061,13419.0
2017-04-27 15:00:00,30.88,30.88,30.85,30.87,17969.0,25.4061,25.4061,25.3814,25.3978,17969.0
2017-04-27 15:30:00,30.87,30.88,30.84,30.87,41711.0,25.3978,25.4061,25.3731,25.3978,41711.0
2017-04-28 09:30:00,30.9,30.9,30.79,30.81,33358.0,25.4225,25.4225,25.332,25.3485,33358.0
2017-04-28 10:00:00,30.81,30.81,30.75,30.77,16323.0,25.3485,25.3485,25.2991,25.3156,16323.0
2017-04-28 10:30:00,30.77,30.79,30.76,30.78,17403.0,25.3156,25.332,25.3073,25.3238,17403.0
2017-04-28 11:00:00,30.78,30.79,30.74,30.77,14133.0,25.3238,25.332,25.2909,25.3156,14133.0
2017-04-28 11:30:00,30.77,30.77,30.73,30.76,29069.0,25.3156,25.3156,25.2826,25.3073,29069.0
2017-04-28 12:00:00,30.76,30.78,30.76,30.78,12588.0,25.3073,25.3238,25.3073,25.3238,12588.0
2017-04-28 12:30:00,30.77,30.78,30.75,30.76,16999.0,25.3156,25.3238,25.2991,25.3073,16999.0
2017-04-28 13:00:00,30.76,30.76,30.73,30.76,18755.0,25.3073,25.3073,25.2826,25.3073,18755.0
2017-04-28 13:30:00,30.76,30.76,30.73,30.75,20070.0,25.3073,25.3073,25.2826,25.2991,20070.0
2017-04-28 14:00:00,30.75,30.75,30.72,30.74,33224.0,25.2991,25.2991,25.2744,25.2909,33224.0
2017-04-28 14:30:00,30.74,30.75,30.73,30.74,18208.0,25.2909,25.2991,25.2826,25.2909,18208.0
2017-04-28 15:00:00,30.74,30.77,30.73,30.75,23350.0,25.2909,25.3156,25.2826,25.2991,23350.0
2017-04-28 15:30:00,30.75,30.77,30.74,30.76,54041.0,25.2991,25.3156,25.2909,25.3073,54041.0
2017-05-01 09:30:00,30.84,30.84,30.75,30.77,31064.0,25.3731,25.3731,25.2991,25.3156,31064.0
2017-05-01 10:00:00,30.75,30.76,30.71,30.73,17735.0,25.2991,25.3073,25.2662,25.2826,17735.0
2017-05-01 10:30:00,30.74,30.79,30.73,30.79,13828.0,25.2909,25.332,25.2826,25.332,13828.0
2017-05-01 11:00:00,30.79,30.79,30.76,30.77,15050.0,25.332,25.332,25.3073,25.3156,15050.0
2017-05-01 11:30:00,30.76,30.78,30.75,30.78,25512.0,25.3073,25.3238,25.2991,25.3238,25512.0
2017-05-01 12:00:00,30.78,30.8,30.77,30.79,14944.0,25.3238,25.3402,25.3156,25.332,14944.0
2017-05-01 12:30:00,30.78,30.81,30.72,30.76,29207.0,25.3238,25.3485,25.2744,25.3073,29207.0
2017-05-01 13:00:00,30.76,30.79,30.75,30.78,22797.0,25.3073,25.332,25.2991,25.3238,22797.0
2017-05-01 13:30:00,30.78,30.81,30.77,30.8,9925.0,25.3238,25.3485,25.3156,25.3402,9925.0
2017-05-01 14:00:00,30.82,30.83,30.8,30.82,12275.0,25.3567,25.3649,25.3402,25.3567,12275.0
2017-05-01 14:30:00,30.81,30.81,30.79,30.8,18297.0,25.3485,25.3485,25.332,25.3402,18297.0
2017-05-01 15:00:00,30.8,30.82,30.79,30.79,38552.0,25.3402,25.3567,25.332,25.332,38552.0
2017-05-01 15:30:00,30.79,30.82,30.77,30.78,26998.0,25.332,25.3567,25.3156,25.3238,26998.0
2017-05-02 09:30:00,30.81,30.83,30.71,30.72,37726.0,25.3485,25.3649,25.2662,25.2744,37726.0
2017-05-02 10:00:00,30.72,30.75,30.72,30.74,14146.0,25.2744,25.2991,25.2744,25.2909,14146.0
2017-05-02 10:30:00,30.75,30.75,30.72,30.73,25363.0,25.2991,25.2991,25.2744,25.2826,25363.0
2017-05-02 11:00:00,30.73,30.73,30.71,30.72,25744.0,25.2826,25.2826,25.2662,25.2744,25744.0
2017-05-02 11:30:00,30.71,30.75,30.71,30.75,12262.0,25.2662,25.2991,25.2662,25.2991,12262.0
2017-05-02 12:00:00,30.75,30.77,30.75,30.76,17475.0,25.2991,25.3156,25.2991,25.3073,17475.0
2017-05-02 12:30:00,30.76,30.77,30.75,30.77,40171.0,25.3073,25.3156,25.2991,25.3156,40171.0
2017-05-02 13:00:00,30.76,30.77,30.75,30.76,21087.0,25.3073,25.3156,25.2991,25.3073,21087.0
2017-05-02 13:30:00,30.76,30.76,30.74,30.75,13585.0,25.3073,25.3073,25.2909,25.2991,13585.0
2017-05-02 14:00:00,30.74,30.77,30.74,30.75,27445.0,25.2909,25.3156,25.2909,25.2991,27445.0
2017-05-02 14:30:00,30.75,30.75,30.72,30.74,15505.0,25.2991,25.2991,25.2744,25.2909,15505.0
2017-05-02 15:00:00,30.74,30.75,30.72,30.74,36745.0,25.2909,25.2991,25.2744,25.2909,36745.0
2017-05-02 15:30:00,30.74,30.78,30.73,30.78,95246.0,25.2909,25.3238,25.2826,25.3238,95246.0
2017-05-03 09:30:00,30.77,30.77,30.71,30.72,34643.0,25.3156,25.3156,25.2662,25.2744,34643.0
2017-05-03 10:00:00,30.72,30.74,30.7,30.74,46115.0,25.2744,25.2909,25.258,25.2909,46115.0
2017-05-03 10:30:00,30.73,30.73,30.65,30.68,46587.0,25.2826,25.2826,25.2168,25.2415,46587.0
2017-05-03 11:00:00,30.68,30.73,30.67,30.72,303706.0,25.2415,25.2826,25.2333,25.2744,303706.0
2017-05-03 11:30:00,30.73,30.76,30.72,30.74,123578.0,25.2826,25.3073,25.2744,25.2909,123578.0
2017-05-03 12:00:00,30.74,30.75,30.74,30.75,32591.0,25.2909,25.2991,25.2909,25.2991,32591.0
2017-05-03 12:30:00,30.75,30.75,30.72,30.74,119453.0,25.2991,25.2991,25.2744,25.2909,119453.0
2017-05-03 13:00:00,30.74,30.75,30.7,30.71,19566.0,25.2909,25.2991,25.258,25.2662,19566.0
2017-05-03 13:30:00,30.72,30.74,30.71,30.74,7199.0,25.2744,25.2909,25.2662,25.2909,7199.0
2017-05-03 14:00:00,30.74,30.77,30.71,30.73,43512.0,25.2909,25.3156,25.2662,25.2826,43512.0
2017-05-03 14:30:00,30.73,30.77,30.72,30.77,20930.0,25.2826,25.3156,25.2744,25.3156,20930.0
2017-05-03 15:00:00,30.77,30.79,30.75,30.77,682557.0,25.3156,25.332,25.2991,25.3156,682557.0
2017-05-03 15:30:00,30.77,30.8,30.76,30.78,856328.0,25.3156,25.3402,25.3073,25.3238,856328.0
2017-05-04 09:30:00,30.82,30.84,30.79,30.79,38748.0,25.3567,25.3731,25.332,25.332,38748.0
2017-05-04 10:00:00,30.8,30.84,30.79,30.83,23364.0,25.3402,25.3731,25.332,25.3649,23364.0
2017-05-04 10:30:00,30.83,30.84,30.78,30.8,19680.0,25.3649,25.3731,25.3238,25.3402,19680.0
2017-05-04 11:00:00,30.81,30.81,30.78,30.8,19852.0,25.3485,25.3485,25.3238,25.3402,19852.0
2017-05-04 11:30:00,30.8,30.84,30.79,30.8,17315.0,25.3402,25.3731,25.332,25.3402,17315.0
2017-05-04 12:00:00,30.78,30.8,30.7,30.74,62454.0,25.3238,25.3402,25.258,25.2909,62454.0
2017-05-04 12:30:00,30.73,30.8,30.73,30.8,12569.0,25.2826,25.3402,25.2826,25.3402,12569.0
2017-05-04 13:00:00,30.79,30.8,30.77,30.79,15572.0,25.332,25.3402,25.3156,25.332,15572.0
2017-05-04 13:30:00,30.77,30.8,30.77,30.78,44099.0,25.3156,25.3402,25.3156,25.3238,44099.0
2017-05-04 14:00:00,30.79,30.81,30.75,30.79,44389.0,25.332,25.3485,25.2991,25.332,44389.0
2017-05-04 14:30:00,30.79,30.81,30.78,30.78,84305.0,25.332,25.3485,25.3238,25.3238,84305.0
2017-05-04 15:00:00,30.78,30.8,30.77,30.79,44011.0,25.3238,25.3402,25.3156,25.332,44011.0
2017-05-04 15:30:00,30.79,30.82,30.78,30.82,226775.0,25.332,25.3567,25.3238,25.3567,226775.0
2017-05-05 09:30:00,30.87,30.87,30.81,30.82,40732.0,25.3978,25.3978,25.3485,25.3567,40732.0
2017-05-05 10:00:00,30.81,30.84,30.8,30.82,63888.0,25.3485,25.3731,25.3402,25.3567,63888.0
2017-05-05 10:30:00,30.81,30.82,30.79,30.81,26668.0,25.3485,25.3567,25.332,25.3485,26668.0
2017-05-05 11:00:00,30.82,30.84,30.8,30.81,29761.0,25.3567,25.3731,25.3402,25.3485,29761.0
2017-05-05 11:30:00,30.81,30.85,30.81,30.84,26058.0,25.3485,25.3814,25.3485,25.3731,26058.0
2017-05-05 12:00:00,30.85,30.85,30.81,30.82,9782.0,25.3814,25.3814,25.3485,25.3567,9782.0
2017-05-05 12:30:00,30.82,30.83,30.79,30.81,28467.0,25.3567,25.3649,25.332,25.3485,28467.0
2017-05-05 13:00:00,30.82,30.84,30.81,30.83,58064.0,25.3567,25.3731,25.3485,25.3649,58064.0
2017-05-05 13:30:00,30.83,30.85,30.82,30.85,9336.0,25.3649,25.3814,25.3567,25.3814,9336.0
2017-05-05 14:00:00,30.86,30.87,30.84,30.85,19066.0,25.3896,25.3978,25.3731,25.3814,19066.0
2017-05-05 14:30:00,30.86,30.88,30.85,30.86,21834.0,25.3896,25.4061,25.3814,25.3896,21834.0
2017-05-05 15:00:00,30.86,30.89,30.86,30.87,74368.0,25.3896,25.4143,25.3896,25.3978,74368.0
2017-05-05 15:30:00,30.88,30.92,30.87,30.91,34142.0,25.4061,25.439,25.3978,25.4307,34142.0
2017-05-08 09:30:00,30.94,30.94,30.87,30.88,23232.0,25.4554,25.4554,25.3978,25.4061,23232.0
2017-05-08 10:00:00,30.88,30.9,30.87,30.88,44532.0,25.4061,25.4225,25.3978,25.4061,44532.0
2017-05-08 10:30:00,30.88,30.9,30.86,30.88,46947.0,25.4061,25.4225,25.3896,25.4061,46947.0
2017-05-08 11:00:00,30.88,30.89,30.85,30.87,36361.0,25.4061,25.4143,25.3814,25.3978,36361.0
2017-05-08 11:30:00,30.87,30.9,30.86,30.89,29399.0,25.3978,25.4225,25.3896,25.4143,29399.0
2017-05-08 12:00:00,30.9,30.9,30.87,30.88,9598.0,25.4225,25.4225,25.3978,25.4061,9598.0
2017-05-08 12:30:00,30.89,30.92,30.88,30.9,28249.0,25.4143,25.439,25.4061,25.4225,28249.0
2017-05-08 13:00:00,30.9,30.92,30.89,30.91,20180.0,25.4225,25.439,25.4143,25.4307,20180.0
2017-05-08 13:30:00,30.9,30.92,30.9,30.92,9296.0,25.4225,25.439,25.4225,25.439,9296.0
2017-05-08 14:00:00,30.92,30.92,30.89,30.89,23419.0,25.439,25.439,25.4143,25.4143,23419.0
2017-05-08 14:30:00,30.89,30.9,30.88,30.88,11384.0,25.4143,25.4225,25.4061,25.4061,11384.0
2017-05-08 15:00:00,30.89,30.9,30.87,30.89,23774.0,25.4143,25.4225,25.3978,25.4143,23774.0
2017-05-08 15:30:00,30.88,30.9,30.86,30.9,75396.0,25.4061,25.4225,25.3896,25.4225,75396.0
2017-05-09 09:30:00,30.95,30.95,30.91,30.92,31823.0,25.4636,25.4636,25.4307,25.439,31823.0
2017-05-09 10:00:00,30.93,30.95,30.92,30.95,14509.0,25.4472,25.4636,25.439,25.4636,14509.0
2017-05-09 10:30:00,30.94,30.94,30.9,30.92,29912.0,25.4554,25.4554,25.4225,25.439,29912.0
2017-05-09 11:00:00,30.92,30.93,30.88,30.9,22137.0,25.439,25.4472,25.4061,25.4225,22137.0
2017-05-09 11:30:00,30.89,30.93,30.89,30.93,16012.0,25.4143,25.4472,25.4143,25.4472,16012.0
2017-05-09 12:00:00,30.93,30.93,30.9,30.9,79779.0,25.4472,25.4472,25.4225,25.4225,79779.0
2017-05-09 12:30:00,30.89,30.91,30.88,30.89,7301.0,25.4143,25.4307,25.4061,25.4143,7301.0
2017-05-09 13:00:00,30.89,30.91,30.86,30.87,11927.0,25.4143,25.4307,25.3896,25.3978,11927.0
2017-05-09 13:30:00,30.87,30.9,30.86,30.9,51042.0,25.3978,25.4225,25.3896,25.4225,51042.0
2017-05-09 14:00:00,30.9,30.9,30.87,30.87,34051.0,25.4225,25.4225,25.3978,25.3978,34051.0
2017-05-09 14:30:00,30.87,30.89,30.87,30.89,34021.0,25.3978,25.4143,25.3978,25.4143,34021.0
2017-05-09 15:00:00,30.89,30.9,30.87,30.89,38512.0,25.4143,25.4225,25.3978,25.4143,38512.0
2017-05-09 15:30:00,30.88,30.89,30.8,30.87,25187.0,25.4061,25.4143,25.3402,25.3978,25187.0
2017-05-10 09:30:00,30.86,30.86,30.81,30.85,31861.0,25.3896,25.3896,25.3485,25.3814,31861.0
2017-05-10 10:00:00,30.84,30.85,30.81,30.81,12437.0,25.3731,25.3814,25.3485,25.3485,12437.0
2017-05-10 10:30:00,30.81,30.84,30.79,30.84,11654.0,25.3485,25.3731,25.332,25.3731,11654.0
2017-05-10 11:00:00,30.84,30.87,30.82,30.87,32988.0,25.3731,25.3978,25.3567,25.3978,32988.0
2017-05-10 11:30:00,30.87,30.88,30.85,30.87,18641.0,25.3978,25.4061,25.3814,25.3978,18641.0
2017-05-10 12:00:00,30.86,30.88,30.85,30.87,26457.0,25.3896,25.4061,25.3814,25.3978,26457.0
2017-05-10 12:30:00,30.87,30.88,30.86,30.88,14672.0,25.3978,25.4061,25.3896,25.4061,14672.0
2017-05-10 13:00:00,30.88,30.89,30.86,30.86,12585.0,25.4061,25.4143,25.3896,25.3896,12585.0
2017-05-10 13:30:00,30.87,30.88,30.85,30.88,10488.0,25.3978,25.4061,25.3814,25.4061,10488.0
2017-05-10 14:00:00,30.86,30.87,30.83,30.84,55937.0,25.3896,25.3978,25.3649,25.3731,55937.0
2017-05-10 14:30:00,30.84,30.87,30.84,30.86,30568.0,25.3731,25.3978,25.3731,25.3896,30568.0
2017-05-10 15:00:00,30.87,30.88,30.85,30.86,32937.0,25.3978,25.4061,25.3814,25.3896,32937.0
2017-05-10 15:30:00,30.86,30.89,30.84,30.88,31896.0,25.3896,25.4143,25.3731,25.4061,31896.0
2017-05-11 09:30:00,30.82,30.84,30.68,30.7,27219.0,25.3567,25.3731,25.2415,25.258,27219.0
2017-05-11 10:00:00,30.71,30.72,30.64,30.66,11214.0,25.2662,25.2744,25.2086,25.2251,11214.0
2017-05-11 10:30:00,30.66,30.7,30.65,30.69,11016.0,25.2251,25.258,25.2168,25.2497,11016.0
2017-05-11 11:00:00,30.71,30.74,30.71,30.73,12105.0,25.2662,25.2909,25.2662,25.2826,12105.0
2017-05-11 11:30:00,30.73,30.74,30.7,30.71,16477.0,25.2826,25.2909,25.258,25.2662,16477.0
2017-05-11 12:00:00,30.71,30.76,30.71,30.76,28195.0,25.2662,25.3073,25.2662,25.3073,28195.0
2017-05-11 12:30:00,30.75,30.76,30.73,30.74,11127.0,25.2991,25.3073,25.2826,25.2909,11127.0
2017-05-11 13:00:00,30.75,30.77,30.74,30.75,11388.0,25.2991,25.3156,25.2909,25.2991,11388.0
2017-05-11 13:30:00,30.75,30.77,30.74,30.76,6192.0,25.2991,25.3156,25.2909,25.3073,6192.0
2017-05-11 14:00:00,30.77,30.81,30.75,30.79,35460.0,25.3156,25.3485,25.2991,25.332,35460.0
2017-05-11 14:30:00,30.8,30.8,30.77,30.78,49394.0,25.3402,25.3402,25.3156,25.3238,49394.0
2017-05-11 15:00:00,30.78,30.79,30.76,30.77,28849.0,25.3238,25.332,25.3073,25.3156,28849.0
2017-05-11 15:30:00,30.77,30.81,30.76,30.8,60567.0,25.3156,25.3485,25.3073,25.3402,60567.0
2017-05-12 09:30:00,30.77,30.77,30.7,30.72,95817.0,25.3156,25.3156,25.258,25.2744,95817.0
2017-05-12 10:00:00,30.72,30.74,30.7,30.7,46812.0,25.2744,25.2909,25.258,25.258,46812.0
2017-05-12 10:30:00,30.71,30.72,30.69,30.71,12964.0,25.2662,25.2744,25.2497,25.2662,12964.0
2017-05-12 11:00:00,30.71,30.74,30.71,30.73,15693.0,25.2662,25.2909,25.2662,25.2826,15693.0
2017-05-12 11:30:00,30.74,30.76,30.74,30.74,26986.0,25.2909,25.3073,25.2909,25.2909,26986.0
2017-05-12 12:00:00,30.74,30.74,30.72,30.74,18163.0,25.2909,25.2909,25.2744,25.2909,18163.0
2017-05-12 12:30:00,30.73,30.75,30.72,30.74,22822.0,25.2826,25.2991,25.2744,25.2909,22822.0
2017-05-12 13:00:00,30.73,30.74,30.72,30.74,10841.0,25.2826,25.2909,25.2744,25.2909,10841.0
2017-05-12 13:30:00,30.73,30.75,30.72,30.75,21307.0,25.2826,25.2991,25.2744,25.2991,21307.0
2017-05-12 14:00:00,30.75,30.75,30.72,30.72,23373.0,25.2991,25.2991,25.2744,25.2744,23373.0
2017-05-12 14:30:00,30.72,30.75,30.72,30.73,17441.0,25.2744,25.2991,25.2744,25.2826,17441.0
2017-05-12 15:00:00,30.74,30.74,30.72,30.72,18176.0,25.2909,25.2909,25.2744,25.2744,18176.0
2017-05-12 15:30:00,30.71,30.75,30.71,30.74,53197.0,25.2662,25.2991,25.2662,25.2909,53197.0
2017-05-15 09:30:00,30.81,30.87,30.81,30.87,50148.0,25.3485,25.3978,25.3485,25.3978,50148.0
2017-05-15 10:00:00,30.85,30.89,30.85,30.88,16108.0,25.3814,25.4143,25.3814,25.4061,16108.0
2017-05-15 10:30:00,30.88,30.91,30.88,30.9,24985.0,25.4061,25.4307,25.4061,25.4225,24985.0
2017-05-15 11:00:00,30.91,30.93,30.9,30.91,27767.0,25.4307,25.4472,25.4225,25.4307,27767.0
2017-05-15 11:30:00,30.91,30.92,30.89,30.9,24457.0,25.4307,25.439,25.4143,25.4225,24457.0
2017-05-15 12:00:00,30.9,30.91,30.89,30.9,19373.0,25.4225,25.4307,25.4143,25.4225,19373.0
2017-05-15 12:30:00,30.9,30.91,30.89,30.91,28132.0,25.4225,25.4307,25.4143,25.4307,28132.0
2017-05-15 13:00:00,30.9,30.92,30.89,30.92,15966.0,25.4225,25.439,25.4143,25.439,15966.0
2017-05-15 13:30:00,30.92,30.93,30.91,30.92,14967.0,25.439,25.4472,25.4307,25.439,14967.0
2017-05-15 14:00:00,30.92,30.92,30.88,30.89,15204.0,25.439,25.439,25.4061,25.4143,15204.0
2017-05-15 14:30:00,30.88,30.9,30.88,30.89,29574.0,25.4061,25.4225,25.4061,25.4143,29574.0
2017-05-15 15:00:00,30.89,30.91,30.88,30.9,17825.0,25.4143,25.4307,25.4061,25.4225,17825.0
2017-05-15 15:30:00,30.9,30.93,30.89,30.92,58275.0,25.4225,25.4472,25.4143,25.439,58275.0
2017-05-16 09:30:00,30.97,30.99,30.91,30.93,26923.0,25.4801,25.4966,25.4307,25.4472,26923.0
2017-05-16 10:00:00,30.92,30.94,30.86,30.87,26429.0,25.439,25.4554,25.3896,25.3978,26429.0
2017-05-16 10:30:00,30.88,30.88,30.82,30.85,19616.0,25.4061,25.4061,25.3567,25.3814,19616.0
2017-05-16 11:00:00,30.85,30.88,30.84,30.88,16031.0,25.3814,25.4061,25.3731,25.4061,16031.0
2017-05-16 11:30:00,30.86,30.9,30.85,30.9,13230.0,25.3896,25.4225,25.3814,25.4225,13230.0
2017-05-16 12:00:00,30.89,30.91,30.87,30.91,13670.0,25.4143,25.4307,25.3978,25.4307,13670.0
2017-05-16 12:30:00,30.89,30.91,30.89,30.9,16677.0,25.4143,25.4307,25.4143,25.4225,16677.0
2017-05-16 13:00:00,30.89,30.89,30.88,30.88,8979.0,25.4143,25.4143,25.4061,25.4061,8979.0
2017-05-16 13:30:00,30.89,30.9,30.87,30.88,18066.0,25.4143,25.4225,25.3978,25.4061,18066.0
2017-05-16 14:00:00,30.88,30.88,30.86,30.86,19661.0,25.4061,25.4061,25.3896,25.3896,19661.0
2017-05-16 14:30:00,30.86,30.88,30.85,30.86,9082.0,25.3896,25.4061,25.3814,25.3896,9082.0
2017-05-16 15:00:00,30.86,30.88,30.86,30.88,21778.0,25.3896,25.4061,25.3896,25.4061,21778.0
2017-05-16 15:30:00,30.88,30.89,30.87,30.88,31377.0,25.4061,25.4143,25.3978,25.4061,31377.0
2017-05-17 09:30:00,30.66,30.71,30.59,30.61,59353.0,25.2251,25.2662,25.1675,25.1839,59353.0
2017-05-17 10:00:00,30.58,30.62,30.57,30.59,46267.0,25.1592,25.1921,25.151,25.1675,46267.0
2017-05-17 10:30:00,30.6,30.61,30.52,30.53,57353.0,25.1757,25.1839,25.1099,25.1181,57353.0
2017-05-17 11:00:00,30.53,30.6,30.52,30.59,33098.0,25.1181,25.1757,25.1099,25.1675,33098.0
2017-05-17 11:30:00,30.59,30.62,30.56,30.61,45789.0,25.1675,25.1921,25.1428,25.1839,45789.0
2017-05-17 12:00:00,30.6,30.61,30.57,30.59,22679.0,25.1757,25.1839,25.151,25.1675,22679.0
2017-05-17 12:30:00,30.57,30.61,30.56,30.61,9384.0,25.151,25.1839,25.1428,25.1839,9384.0
2017-05-17 13:00:00,30.59,30.6,30.56,30.57,15723.0,25.1675,25.1757,25.1428,25.151,15723.0
2017-05-17 13:30:00,30.57,30.58,30.53,30.54,149551.0,25.151,25.1592,25.1181,25.1263,149551.0
2017-05-17 14:00:00,30.54,30.57,30.47,30.48,724832.0,25.1263,25.151,25.0687,25.077,724832.0
2017-05-17 14:30:00,30.49,30.51,30.44,30.5,84132.0,25.0852,25.1016,25.044,25.0934,84132.0
2017-05-17 15:00:00,30.5,30.54,30.47,30.51,96890.0,25.0934,25.1263,25.0687,25.1016,96890.0
2017-05-17 15:30:00,30.5,30.53,30.41,30.43,158451.0,25.0934,25.1181,25.0194,25.0358,158451.0
2017-05-18 09:30:00,30.37,30.4,30.3,30.34,63958.0,24.9865,25.0111,24.9289,24.9618,63958.0
2017-05-18 10:00:00,30.33,30.47,30.33,30.46,33574.0,24.9535,25.0687,24.9535,25.0605,33574.0
2017-05-18 10:30:00,30.47,30.49,30.42,30.45,31257.0,25.0687,25.0852,25.0276,25.0523,31257.0
2017-05-18 11:00:00,30.44,30.48,30.44,30.46,15322.0,25.044,25.077,25.044,25.0605,15322.0
2017-05-18 11:30:00,30.47,30.48,30.4,30.42,37354.0,25.0687,25.077,25.0111,25.0276,37354.0
2017-05-18 12:00:00,30.41,30.44,30.38,30.44,32481.0,25.0194,25.044,24.9947,25.044,32481.0
2017-05-18 12:30:00,30.42,30.45,30.39,30.41,15897.0,25.0276,25.0523,25.0029,25.0194,15897.0
2017-05-18 13:00:00,30.42,30.42,30.38,30.4,14698.0,25.0276,25.0276,24.9947,25.0111,14698.0
2017-05-18 13:30:00,30.41,30.48,30.39,30.46,36048.0,25.0194,25.077,25.0029,25.0605,36048.0
2017-05-18 14:00:00,30.48,30.55,30.47,30.54,56176.0,25.077,25.1346,25.0687,25.1263,56176.0
2017-05-18 14:30:00,30.55,30.59,30.52,30.52,47846.0,25.1346,25.1675,25.1099,25.1099,47846.0
2017-05-18 15:00:00,30.52,30.54,30.48,30.5,53005.0,25.1099,25.1263,25.077,25.0934,53005.0
2017-05-18 15:30:00,30.5,30.54,30.45,30.46,99288.0,25.0934,25.1263,25.0523,25.0605,99288.0
2017-05-19 09:30:00,30.54,30.61,30.49,30.59,37152.0,25.1263,25.1839,25.0852,25.1675,37152.0
2017-05-19 10:00:00,30.59,30.64,30.59,30.64,23571.0,25.1675,25.2086,25.1675,25.2086,23571.0
2017-05-19 10:30:00,30.64,30.64,30.6,30.63,13060.0,25.2086,25.2086,25.1757,25.2004,13060.0
2017-05-19 11:00:00,30.62,30.64,30.61,30.62,16038.0,25.1921,25.2086,25.1839,25.1921,16038.0
2017-05-19 11:30:00,30.64,30.65,30.61,30.65,29755.0,25.2086,25.2168,25.1839,25.2168,29755.0
2017-05-19 12:00:00,30.66,30.67,30.65,30.67,11875.0,25.2251,25.2333,25.2168,25.2333,11875.0
2017-05-19 12:30:00,30.67,30.7,30.67,30.69,7884.0,25.2333,25.258,25.2333,25.2497,7884.0
2017-05-19 13:00:00,30.69,30.69,30.66,30.69,39874.0,25.2497,25.2497,25.2251,25.2497,39874.0
2017-05-19 13:30:00,30.68,30.69,30.66,30.69,57187.0,25.2415,25.2497,25.2251,25.2497,57187.0
2017-05-19 14:00:00,30.69,30.69,30.67,30.69,9281.0,25.2497,25.2497,25.2333,25.2497,9281.0
2017-05-19 14:30:00,30.69,30.72,30.69,30.71,14345.0,25.2497,25.2744,25.2497,25.2662,14345.0
2017-05-19 15:00:00,30.7,30.71,30.62,30.62,39218.0,25.258,25.2662,25.1921,25.1921,39218.0
2017-05-19 15:30:00,30.62,30.64,30.61,30.64,74448.0,25.1921,25.2086,25.1839,25.2086,74448.0
2017-05-22 09:30:00,30.72,30.78,30.67,30.76,22319.0,25.2744,25.3238,25.2333,25.3073,22319.0
2017-05-22 10:00:00,30.76,30.78,30.73,30.73,8799.0,25.3073,25.3238,25.2826,25.2826,8799.0
2017-05-22 10:30:00,30.76,30.76,30.7,30.73,6573.0,25.3073,25.3073,25.258,25.2826,6573.0
2017-05-22 11:00:00,30.73,30.76,30.72,30.76,11021.0,25.2826,25.3073,25.2744,25.3073,11021.0
2017-05-22 11:30:00,30.76,30.76,30.74,30.75,9464.0,25.3073,25.3073,25.2909,25.2991,9464.0
2017-05-22 12:00:00,30.77,30.79,30.76,30.79,20341.0,25.3156,25.332,25.3073,25.332,20341.0
2017-05-22 12:30:00,30.79,30.79,30.77,30.78,38571.0,25.332,25.332,25.3156,25.3238,38571.0
2017-05-22 13:00:00,30.78,30.8,30.77,30.79,10306.0,25.3238,25.3402,25.3156,25.332,10306.0
2017-05-22 13:30:00,30.79,30.8,30.77,30.78,24856.0,25.332,25.3402,25.3156,25.3238,24856.0
2017-05-22 14:00:00,30.78,30.79,30.77,30.78,16242.0,25.3238,25.332,25.3156,25.3238,16242.0
2017-05-22 14:30:00,30.79,30.79,30.77,30.77,21450.0,25.332,25.332,25.3156,25.3156,21450.0
2017-05-22 15:00:00,30.78,30.79,30.77,30.78,15958.0,25.3238,25.332,25.3156,25.3238,15958.0
2017-05-22 15:30:00,30.78,30.82,30.77,30.77,42725.0,25.3238,25.3567,25.3156,25.3156,42725.0
2017-05-23 09:30:00,30.85,30.85,30.8,30.82,19826.0,25.3814,25.3814,25.3402,25.3567,19826.0
2017-05-23 10:00:00,30.8,30.85,30.8,30.85,10077.0,25.3402,25.3814,25.3402,25.3814,10077.0
2017-05-23 10:30:00,30.83,30.85,30.82,30.85,8715.0,25.3649,25.3814,25.3567,25.3814,8715.0
2017-05-23 11:00:00,30.85,30.86,30.83,30.86,22997.0,25.3814,25.3896,25.3649,25.3896,22997.0
2017-05-23 11:30:00,30.86,30.88,30.85,30.88,13980.0,25.3896,25.4061,25.3814,25.4061,13980.0
2017-05-23 12:00:00,30.87,30.89,30.86,30.86,14961.0,25.3978,25.4143,25.3896,25.3896,14961.0
2017-05-23 12:30:00,30.87,30.87,30.85,30.86,6995.0,25.3978,25.3978,25.3814,25.3896,6995.0
2017-05-23 13:00:00,30.86,30.88,30.85,30.88,7594.0,25.3896,25.4061,25.3814,25.4061,7594.0
2017-05-23 13:30:00,30.87,30.88,30.86,30.86,1045650.0,25.3978,25.4061,25.3896,25.3896,1045650.0
2017-05-23 14:00:00,30.87,30.87,30.84,30.85,11046.0,25.3978,25.3978,25.3731,25.3814,11046.0
2017-05-23 14:30:00,30.85,30.88,30.84,30.88,13893.0,25.3814,25.4061,25.3731,25.4061,13893.0
2017-05-23 15:00:00,30.88,30.89,30.85,30.85,16645.0,25.4061,25.4143,25.3814,25.3814,16645.0
2017-05-23 15:30:00,30.86,30.86,30.84,30.85,33033.0,25.3896,25.3896,25.3731,25.3814,33033.0
2017-05-24 09:30:00,30.91,30.91,30.86,30.87,22625.0,25.4307,25.4307,25.3896,25.3978,22625.0
2017-05-24 10:00:00,30.87,30.89,30.85,30.87,18430.0,25.3978,25.4143,25.3814,25.3978,18430.0
2017-05-24 10:30:00,30.88,30.89,30.86,30.87,17251.0,25.4061,25.4143,25.3896,25.3978,17251.0
2017-05-24 11:00:00,30.87,30.88,30.85,30.87,27983.0,25.3978,25.4061,25.3814,25.3978,27983.0
2017-05-24 11:30:00,30.87,30.88,30.85,30.87,13447.0,25.3978,25.4061,25.3814,25.3978,13447.0
2017-05-24 12:00:00,30.85,30.87,30.85,30.87,13187.0,25.3814,25.3978,25.3814,25.3978,13187.0
2017-05-24 12:30:00,30.87,30.87,30.86,30.86,8369.0,25.3978,25.3978,25.3896,25.3896,8369.0
2017-05-24 13:00:00,30.87,30.87,30.83,30.85,15977.0,25.3978,25.3978,25.3649,25.3814,15977.0
2017-05-24 13:30:00,30.85,30.86,30.84,30.86,16269.0,25.3814,25.3896,25.3731,25.3896,16269.0
2017-05-24 14:00:00,30.86,30.9,30.83,30.88,13277.0,25.3896,25.4225,25.3649,25.4061,13277.0
2017-05-24 14:30:00,30.89,30.89,30.88,30.88,11073.0,25.4143,25.4143,25.4061,25.4061,11073.0
2017-05-24 15:00:00,30.88,30.89,30.86,30.89,19018.0,25.4061,25.4143,25.3896,25.4143,19018.0
2017-05-24 15:30:00,30.89,30.93,30.89,30.91,57614.0,25.4143,25.4472,25.4143,25.4307,57614.0
2017-05-25 09:30:00,31.0,31.0,30.95,31.0,15936.0,25.5048,25.5048,25.4636,25.5048,15936.0
2017-05-25 10:00:00,31.0,31.03,30.99,31.03,31151.0,25.5048,25.5295,25.4966,25.5295,31151.0
2017-05-25 10:30:00,31.03,31.05,31.03,31.04,10677.0,25.5295,25.5459,25.5295,25.5377,10677.0
2017-05-25 11:00:00,31.04,31.07,31.04,31.06,17365.0,25.5377,25.5624,25.5377,25.5541,17365.0
2017-05-25 11:30:00,31.06,31.07,31.01,31.02,15977.0,25.5541,25.5624,25.513,25.5212,15977.0
2017-05-25 12:00:00,31.02,31.04,31.0,31.04,14794.0,25.5212,25.5377,25.5048,25.5377,14794.0
2017-05-25 12:30:00,31.04,31.07,31.04,31.07,8861.0,25.5377,25.5624,25.5377,25.5624,8861.0
2017-05-25 13:00:00,31.07,31.07,31.04,31.05,6325.0,25.5624,25.5624,25.5377,25.5459,6325.0
2017-05-25 13:30:00,31.04,31.07,31.03,31.07,16950.0,25.5377,25.5624,25.5295,25.5624,16950.0
2017-05-25 14:00:00,31.06,31.07,31.04,31.06,14241.0,25.5541,25.5624,25.5377,25.5541,14241.0
2017-05-25 14:30:00,31.06,31.08,31.05,31.07,22082.0,25.5541,25.5706,25.5459,25.5624,22082.0
2017-05-25 15:00:00,31.07,31.08,31.06,31.07,32417.0,25.5624,25.5706,25.5541,25.5624,32417.0
2017-05-25 15:30:00,31.06,31.11,31.06,31.07,36298.0,25.5541,25.5953,25.5541,25.5624,36298.0
2017-05-26 09:30:00,31.06,31.08,31.04,31.08,33628.0,25.5541,25.5706,25.5377,25.5706,33628.0
2017-05-26 10:00:00,31.08,31.08,31.05,31.06,14109.0,25.5706,25.5706,25.5459,25.5541,14109.0
2017-05-26 10:30:00,31.08,31.09,31.06,31.07,26064.0,25.5706,25.5788,25.5541,25.5624,26064.0
2017-05-26 11:00:00,31.07,31.09,31.06,31.08,18033.0,25.5624,25.5788,25.5541,25.5706,18033.0
2017-05-26 11:30:00,31.08,31.09,31.06,31.06,20954.0,25.5706,25.5788,25.5541,25.5541,20954.0
2017-05-26 12:00:00,31.06,31.08,31.06,31.08,8932.0,25.5541,25.5706,25.5541,25.5706,8932.0
2017-05-26 12:30:00,31.08,31.09,31.07,31.09,32704.0,25.5706,25.5788,25.5624,25.5788,32704.0
2017-05-26 13:00:00,31.09,31.09,31.07,31.08,34592.0,25.5788,25.5788,25.5624,25.5706,34592.0
2017-05-26 13:30:00,31.08,31.08,31.06,31.07,6622.0,25.5706,25.5706,25.5541,25.5624,6622.0
2017-05-26 14:00:00,31.07,31.08,31.06,31.08,10582.0,25.5624,25.5706,25.5541,25.5706,10582.0
2017-05-26 14:30:00,31.07,31.08,31.06,31.08,12091.0,25.5624,25.5706,25.5541,25.5706,12091.0
2017-05-26 15:00:00,31.08,31.09,31.06,31.07,11189.0,25.5706,25.5788,25.5541,25.5624,11189.0
2017-05-26 15:30:00,31.07,31.08,31.06,31.08,38806.0,25.5624,25.5706,25.5541,25.5706,38806.0
2017-05-30 09:30:00,31.03,31.05,31.0,31.03,35857.0,25.5295,25.5459,25.5048,25.5295,35857.0
2017-05-30 10:00:00,31.03,31.03,30.99,31.01,6521.0,25.5295,25.5295,25.4966,25.513,6521.0
2017-05-30 10:30:00,31.0,31.05,31.0,31.03,9807.0,25.5048,25.5459,25.5048,25.5295,9807.0
2017-05-30 11:00:00,31.04,31.06,31.03,31.03,12753.0,25.5377,25.5541,25.5295,25.5295,12753.0
2017-05-30 11:30:00,31.04,31.05,31.03,31.05,5939.0,25.5377,25.5459,25.5295,25.5459,5939.0
2017-05-30 12:00:00,31.05,31.07,31.04,31.07,6071.0,25.5459,25.5624,25.5377,25.5624,6071.0
2017-05-30 12:30:00,31.07,31.08,31.05,31.06,7783.0,25.5624,25.5706,25.5459,25.5541,7783.0
2017-05-30 13:00:00,31.06,31.07,31.05,31.05,14759.0,25.5541,25.5624,25.5459,25.5459,14759.0
2017-05-30 13:30:00,31.06,31.06,31.05,31.06,11398.0,25.5541,25.5541,25.5459,25.5541,11398.0
2017-05-30 14:00:00,31.06,31.06,31.04,31.05,25396.0,25.5541,25.5541,25.5377,25.5459,25396.0
2017-05-30 14:30:00,31.05,31.06,31.04,31.06,23254.0,25.5459,25.5541,25.5377,25.5541,23254.0
2017-05-30 15:00:00,31.06,31.08,31.05,31.05,20330.0,25.5541,25.5706,25.5459,25.5459,20330.0
2017-05-30 15:30:00,31.06,31.08,31.05,31.06,33470.0,25.5541,25.5706,25.5459,25.5541,33470.0
2017-05-31 09:30:00,31.12,31.12,31.01,31.02,35405.0,25.6035,25.6035,25.513,25.5212,35405.0
2017-05-31 10:00:00,31.03,31.03,30.99,31.01,19203.0,25.5295,25.5295,25.4966,25.513,19203.0
2017-05-31 10:30:00,31.01,31.07,31.01,31.07,38047.0,25.513,25.5624,25.513,25.5624,38047.0
2017-05-31 11:00:00,31.07,31.08,31.03,31.04,16590.0,25.5624,25.5706,25.5295,25.5377,16590.0
2017-05-31 11:30:00,31.04,31.04,31.01,31.04,13894.0,25.5377,25.5377,25.513,25.5377,13894.0
2017-05-31 12:00:00,31.04,31.06,31.04,31.05,8316.0,25.5377,25.5541,25.5377,25.5459,8316.0
2017-05-31 12:30:00,31.04,31.04,31.02,31.03,15946.0,25.5377,25.5377,25.5212,25.5295,15946.0
2017-05-31 13:00:00,31.03,31.06,31.02,31.04,23166.0,25.5295,25.5541,25.5212,25.5377,23166.0
2017-05-31 13:30:00,31.04,31.04,31.02,31.02,13745.0,25.5377,25.5377,25.5212,25.5212,13745.0
2017-05-31 14:00:00,31.03,31.04,31.01,31.04,28425.0,25.5295,25.5377,25.513,25.5377,28425.0
2017-05-31 14:30:00,31.05,31.07,31.04,31.05,31240.0,25.5459,25.5624,25.5377,25.5459,31240.0
2017-05-31 15:00:00,31.06,31.07,31.03,31.07,17396.0,25.5541,25.5624,25.5295,25.5624,17396.0
2017-05-31 15:30:00,31.07,31.09,31.06,31.09,43485.0,25.5624,25.5788,25.5541,25.5788,43485.0
2017-06-01 09:30:00,31.15,31.15,31.1,31.13,28149.0,25.6282,25.6282,25.5871,25.6117,28149.0
2017-06-01 10:00:00,31.13,31.15,31.11,31.13,8362.0,25.6117,25.6282,25.5953,25.6117,8362.0
2017-06-01 10:30:00,31.12,31.12,31.1,31.12,13369.0,25.6035,25.6035,25.5871,25.6035,13369.0
2017-06-01 11:00:00,31.12,31.14,31.11,31.14,12459.0,25.6035,25.62,25.5953,25.62,12459.0
2017-06-01 11:30:00,31.13,31.18,31.13,31.17,10458.0,25.6117,25.6529,25.6117,25.6446,10458.0
2017-06-01 12:00:00,31.18,31.19,31.17,31.18,12764.0,25.6529,25.6611,25.6446,25.6529,12764.0
2017-06-01 12:30:00,31.18,31.22,31.17,31.22,14188.0,25.6529,25.6858,25.6446,25.6858,14188.0
2017-06-01 13:00:00,31.22,31.27,31.22,31.27,17895.0,25.6858,25.7269,25.6858,25.7269,17895.0
2017-06-01 13:30:00,31.26,31.26,31.24,31.25,23975.0,25.7187,25.7187,25.7022,25.7105,23975.0
2017-06-01 14:00:00,31.25,31.28,31.24,31.26,15305.0,25.7105,25.7351,25.7022,25.7187,15305.0
2017-06-01 14:30:00,31.27,31.27,31.25,31.25,23790.0,25.7269,25.7269,25.7105,25.7105,23790.0
2017-06-01 15:00:00,31.26,31.27,31.25,31.27,13884.0,25.7187,25.7269,25.7105,25.7269,13884.0
2017-06-01 15:30:00,31.26,31.31,31.26,31.31,51098.0,25.7187,25.7598,25.7187,25.7598,51098.0
2017-06-02 09:30:00,31.37,31.37,31.31,31.33,28437.0,25.8092,25.8092,25.7598,25.7763,28437.0
2017-06-02 10:00:00,31.34,31.36,31.32,31.36,12889.0,25.7845,25.801,25.7681,25.801,12889.0
2017-06-02 10:30:00,31.36,31.4,31.35,31.4,20987.0,25.801,25.8339,25.7927,25.8339,20987.0
2017-06-02 11:00:00,31.4,31.41,31.38,31.39,13700.0,25.8339,25.8421,25.8174,25.8256,13700.0
2017-06-02 11:30:00,31.39,31.43,31.38,31.43,14145.0,25.8256,25.8586,25.8174,25.8586,14145.0
2017-06-02 12:00:00,31.42,31.43,31.4,31.43,17559.0,25.8503,25.8586,25.8339,25.8586,17559.0
2017-06-02 12:30:00,31.43,31.43,31.41,31.42,12936.0,25.8586,25.8586,25.8421,25.8503,12936.0
2017-06-02 13:00:00,31.43,31.43,31.41,31.43,7472.0,25.8586,25.8586,25.8421,25.8586,7472.0
2017-06-02 13:30:00,31.43,31.46,31.43,31.44,12713.0,25.8586,25.8832,25.8586,25.8668,12713.0
2017-06-02 14:00:00,31.44,31.45,31.41,31.42,30804.0,25.8668,25.875,25.8421,25.8503,30804.0
2017-06-02 14:30:00,31.42,31.44,31.4,31.43,49486.0,25.8503,25.8668,25.8339,25.8586,49486.0
2017-06-02 15:00:00,31.43,31.45,31.42,31.44,17458.0,25.8586,25.875,25.8503,25.8668,17458.0
2017-06-02 15:30:00,31.44,31.46,31.4,31.42,45211.0,25.8668,25.8832,25.8339,25.8503,45211.0
2017-06-05 09:30:00,31.42,31.42,31.36,31.42,80249.0,25.8503,25.8503,25.801,25.8503,80249.0
2017-06-05 10:00:00,31.43,31.43,31.41,31.41,28109.0,25.8586,25.8586,25.8421,25.8421,28109.0
2017-06-05 10:30:00,31.41,31.42,31.4,31.41,35642.0,25.8421,25.8503,25.8339,25.8421,35642.0
2017-06-05 11:00:00,31.41,31.41,31.38,31.39,31333.0,25.8421,25.8421,25.8174,25.8256,31333.0
2017-06-05 11:30:00,31.38,31.4,31.38,31.4,9151.0,25.8174,25.8339,25.8174,25.8339,9151.0
2017-06-05 12:00:00,31.42,31.42,31.4,31.41,9278.0,25.8503,25.8503,25.8339,25.8421,9278.0
2017-06-05 12:30:00,31.41,31.41,31.39,31.4,8183.0,25.8421,25.8421,25.8256,25.8339,8183.0
2017-06-05 13:00:00,31.4,31.42,31.4,31.41,11639.0,25.8339,25.8503,25.8339,25.8421,11639.0
2017-06-05 13:30:00,31.42,31.42,31.39,31.41,35839.0,25.8503,25.8503,25.8256,25.8421,35839.0
2017-06-05 14:00:00,31.41,31.41,31.38,31.4,7449.0,25.8421,25.8421,25.8174,25.8339,7449.0
2017-06-05 14:30:00,31.4,31.4,31.39,31.4,18256.0,25.8339,25.8339,25.8256,25.8339,18256.0
2017-06-05 15:00:00,31.4,31.4,31.38,31.4,14150.0,25.8339,25.8339,25.8174,25.8339,14150.0
2017-06-05 15:30:00,31.4,31.41,31.38,31.38,107516.0,25.8339,25.8421,25.8174,25.8174,107516.0
2017-06-06 09:30:00,31.29,31.32,31.21,31.32,25673.0,25.7434,25.7681,25.6776,25.7681,25673.0
2017-06-06 10:00:00,31.32,31.33,31.3,31.32,18467.0,25.7681,25.7763,25.7516,25.7681,18467.0
2017-06-06 10:30:00,31.31,31.31,31.29,31.3,23311.0,25.7598,25.7598,25.7434,25.7516,23311.0
2017-06-06 11:00:00,31.3,31.3,31.26,31.27,21209.0,25.7516,25.7516,25.7187,25.7269,21209.0
2017-06-06 11:30:00,31.27,31.32,31.27,31.3,10466.0,25.7269,25.7681,25.7269,25.7516,10466.0
2017-06-06 12:00:00,31.31,31.31,31.29,31.29,11404.0,25.7598,25.7598,25.7434,25.7434,11404.0
2017-06-06 12:30:00,31.3,31.31,31.28,31.3,12403.0,25.7516,25.7598,25.7351,25.7516,12403.0
2017-06-06 13:00:00,31.3,31.3,31.26,31.27,5484.0,25.7516,25.7516,25.7187,25.7269,5484.0
2017-06-06 13:30:00,31.27,31.28,31.26,31.28,14967.0,25.7269,25.7351,25.7187,25.7351,14967.0
2017-06-06 14:00:00,31.28,31.3,31.28,31.3,38749.0,25.7351,25.7516,25.7351,25.7516,38749.0
2017-06-06 14:30:00,31.3,31.33,31.3,31.33,20937.0,25.7516,25.7763,25.7516,25.7763,20937.0
2017-06-06 15:00:00,31.32,31.32,31.29,31.3,23132.0,25.7681,25.7681,25.7434,25.7516,23132.0
2017-06-06 15:30:00,31.29,31.3,31.25,31.27,71071.0,25.7434,25.7516,25.7105,25.7269,71071.0
2017-06-07 09:30:00,31.31,31.33,31.25,31.31,25410.0,25.7598,25.7763,25.7105,25.7598,25410.0
2017-06-07 10:00:00,31.32,31.33,31.29,31.3,22699.0,25.7681,25.7763,25.7434,25.7516,22699.0
2017-06-07 10:30:00,31.28,31.28,31.25,31.28,13413.0,25.7351,25.7351,25.7105,25.7351,13413.0
2017-06-07 11:00:00,31.27,31.3,31.26,31.27,17261.0,25.7269,25.7516,25.7187,25.7269,17261.0
2017-06-07 11:30:00,31.27,31.29,31.26,31.28,11137.0,25.7269,25.7434,25.7187,25.7351,11137.0
2017-06-07 12:00:00,31.27,31.28,31.26,31.27,21201.0,25.7269,25.7351,25.7187,25.7269,21201.0
2017-06-07 12:30:00,31.27,31.28,31.23,31.24,20814.0,25.7269,25.7351,25.694,25.7022,20814.0
2017-06-07 13:00:00,31.25,31.28,31.23,31.27,10174.0,25.7105,25.7351,25.694,25.7269,10174.0
2017-06-07 13:30:00,31.25,31.29,31.25,31.29,203230.0,25.7105,25.7434,25.7105,25.7434,203230.0
2017-06-07 14:00:00,31.29,31.32,31.28,31.3,70631.0,25.7434,25.7681,25.7351,25.7516,70631.0
2017-06-07 14:30:00,31.3,31.33,31.29,31.31,14654.0,25.7516,25.7763,25.7434,25.7598,14654.0
2017-06-07 15:00:00,31.31,31.33,31.29,31.32,20893.0,25.7598,25.7763,25.7434,25.7681,20893.0
2017-06-07 15:30:00,31.33,31.33,31.28,31.3,30027.0,25.7763,25.7763,25.7351,25.7516,30027.0
2017-06-08 09:30:00,31.32,31.35,31.27,31.29,26114.0,25.7681,25.7927,25.7269,25.7434,26114.0
2017-06-08 10:00:00,31.31,31.33,31.27,31.29,13496.0,25.7598,25.7763,25.7269,25.7434,13496.0
2017-06-08 10:30:00,31.29,31.32,31.28,31.31,8838.0,25.7434,25.7681,25.7351,25.7598,8838.0
2017-06-08 11:00:00,31.32,31.36,31.32,31.35,4783.0,25.7681,25.801,25.7681,25.7927,4783.0
2017-06-08 11:30:00,31.33,31.34,31.31,31.34,13782.0,25.7763,25.7845,25.7598,25.7845,13782.0
2017-06-08 12:00:00,31.34,31.4,31.34,31.39,10133.0,25.7845,25.8339,25.7845,25.8256,10133.0
2017-06-08 12:30:00,31.39,31.39,31.37,31.38,20217.0,25.8256,25.8256,25.8092,25.8174,20217.0
2017-06-08 13:00:00,31.39,31.39,31.3,31.32,18091.0,25.8256,25.8256,25.7516,25.7681,18091.0
2017-06-08 13:30:00,31.32,31.36,31.31,31.36,20682.0,25.7681,25.801,25.7598,25.801,20682.0
2017-06-08 14:00:00,31.34,31.34,31.28,31.29,8905.0,25.7845,25.7845,25.7351,25.7434,8905.0
2017-06-08 14:30:00,31.29,31.3,31.25,31.27,26950.0,25.7434,25.7516,25.7105,25.7269,26950.0
2017-06-08 15:00:00,31.27,31.3,31.26,31.3,14641.0,25.7269,25.7516,25.7187,25.7516,14641.0
2017-06-08 15:30:00,31.3,31.32,31.29,31.32,37579.0,25.7516,25.7681,25.7434,25.7681,37579.0
2017-06-09 09:30:00,31.36,31.42,31.33,31.42,21947.0,25.801,25.8503,25.7763,25.8503,21947.0
2017-06-09 10:00:00,31.42,31.47,31.41,31.46,9409.0,25.8503,25.8915,25.8421,25.8832,9409.0
2017-06-09 10:30:00,31.46,31.49,31.45,31.47,22401.0,25.8832,25.9079,25.875,25.8915,22401.0
2017-06-09 11:00:00,31.46,31.49,31.45,31.48,13981.0,25.8832,25.9079,25.875,25.8997,13981.0
2017-06-09 11:30:00,31.49,31.49,31.45,31.46,14110.0,25.9079,25.9079,25.875,25.8832,14110.0
2017-06-09 12:00:00,31.46,31.48,31.42,31.42,17842.0,25.8832,25.8997,25.8503,25.8503,17842.0
2017-06-09 12:30:00,31.44,31.45,31.4,31.45,8352.0,25.8668,25.875,25.8339,25.875,8352.0
2017-06-09 13:00:00,31.45,31.46,31.41,31.43,6955.0,25.875,25.8832,25.8421,25.8586,6955.0
2017-06-09 13:30:00,31.43,31.43,31.38,31.4,10752.0,25.8586,25.8586,25.8174,25.8339,10752.0
2017-06-09 14:00:00,31.41,31.43,31.39,31.4,19366.0,25.8421,25.8586,25.8256,25.8339,19366.0
2017-06-09 14:30:00,31.4,31.41,31.27,31.31,34325.0,25.8339,25.8421,25.7269,25.7598,34325.0
2017-06-09 15:00:00,31.34,31.41,31.32,31.41,30893.0,25.7845,25.8421,25.7681,25.8421,30893.0
2017-06-09 15:30:00,31.41,31.45,31.34,31.44,106598.0,25.8421,25.875,25.7845,25.8668,106598.0
2017-06-12 09:30:00,31.41,31.46,31.39,31.4,22785.0,25.8421,25.8832,25.8256,25.8339,22785.0
2017-06-12 10:00:00,31.38,31.43,31.37,31.41,26292.0,25.8174,25.8586,25.8092,25.8421,26292.0
2017-06-12 10:30:00,31.42,31.42,31.38,31.42,16954.0,25.8503,25.8503,25.8174,25.8503,16954.0
2017-06-12 11:00:00,31.42,31.42,31.37,31.37,12489.0,25.8503,25.8503,25.8092,25.8092,12489.0
2017-06-12 11:30:00,31.38,31.4,31.36,31.37,27632.0,25.8174,25.8339,25.801,25.8092,27632.0
2017-06-12 12:00:00,31.37,31.37,31.34,31.36,14066.0,25.8092,25.8092,25.7845,25.801,14066.0
2017-06-12 12:30:00,31.37,31.38,31.34,31.35,15689.0,25.8092,25.8174,25.7845,25.7927,15689.0
2017-06-12 13:00:00,31.35,31.38,31.34,31.37,18135.0,25.7927,25.8174,25.7845,25.8092,18135.0
2017-06-12 13:30:00,31.37,31.38,31.34,31.35,22555.0,25.8092,25.8174,25.7845,25.7927,22555.0
2017-06-12 14:00:00,31.35,31.38,31.34,31.35,3383.0,25.7927,25.8174,25.7845,25.7927,3383.0
2017-06-12 14:30:00,31.35,31.39,31.35,31.38,23289.0,25.7927,25.8256,25.7927,25.8174,23289.0
2017-06-12 15:00:00,31.38,31.4,31.36,31.37,34854.0,25.8174,25.8339,25.801,25.8092,34854.0
2017-06-12 15:30:00,31.37,31.43,31.36,31.43,36254.0,25.8092,25.8586,25.801,25.8586,36254.0
2017-06-13 09:30:00,31.49,31.51,31.46,31.47,58268.0,25.9079,25.9244,25.8832,25.8915,58268.0
2017-06-13 10:00:00,31.49,31.51,31.47,31.51,28438.0,25.9079,25.9244,25.8915,25.9244,28438.0
2017-06-13 10:30:00,31.51,31.52,31.48,31.49,30412.0,25.9244,25.9326,25.8997,25.9079,30412.0
2017-06-13 11:00:00,31.48,31.51,31.47,31.51,13149.0,25.8997,25.9244,25.8915,25.9244,13149.0
2017-06-13 11:30:00,31.51,31.53,31.5,31.52,23743.0,25.9244,25.9408,25.9161,25.9326,23743.0
2017-06-13 12:00:00,31.52,31.52,31.5,31.52,35542.0,25.9326,25.9326,25.9161,25.9326,35542.0
2017-06-13 12:30:00,31.51,31.55,31.51,31.55,9420.0,25.9244,25.9573,25.9244,25.9573,9420.0
2017-06-13 13:00:00,31.55,31.56,31.53,31.56,26490.0,25.9573,25.9655,25.9408,25.9655,26490.0
2017-06-13 13:30:00,31.56,31.56,31.53,31.56,26356.0,25.9655,25.9655,25.9408,25.9655,26356.0
2017-06-13 14:00:00,31.56,31.58,31.55,31.56,21539.0,25.9655,25.982,25.9573,25.9655,21539.0
2017-06-13 14:30:00,31.56,31.56,31.53,31.54,14833.0,25.9655,25.9655,25.9408,25.9491,14833.0
2017-06-13 15:00:00,31.54,31.57,31.53,31.57,20017.0,25.9491,25.9737,25.9408,25.9737,20017.0
2017-06-13 15:30:00,31.57,31.57,31.52,31.55,66796.0,25.9737,25.9737,25.9326,25.9573,66796.0
2017-06-14 09:30:00,31.61,31.64,31.54,31.57,13672.0,26.0066,26.0313,25.9491,25.9737,13672.0
2017-06-14 10:00:00,31.55,31.56,31.52,31.54,14106.0,25.9573,25.9655,25.9326,25.9491,14106.0
2017-06-14 10:30:00,31.54,31.55,31.51,31.51,9316.0,25.9491,25.9573,25.9244,25.9244,9316.0
2017-06-14 11:00:00,31.52,31.56,31.51,31.54,39434.0,25.9326,25.9655,25.9244,25.9491,39434.0
2017-06-14 11:30:00,31.54,31.54,31.51,31.54,12964.0,25.9491,25.9491,25.9244,25.9491,12964.0
2017-06-14 12:00:00,31.54,31.55,31.52,31.55,25733.0,25.9491,25.9573,25.9326,25.9573,25733.0
2017-06-14 12:30:00,31.55,31.56,31.53,31.55,10884.0,25.9573,25.9655,25.9408,25.9573,10884.0
2017-06-14 13:00:00,31.55,31.57,31.54,31.55,13620.0,25.9573,25.9737,25.9491,25.9573,13620.0
2017-06-14 13:30:00,31.53,31.56,31.53,31.56,12911.0,25.9408,25.9655,25.9408,25.9655,12911.0
2017-06-14 14:00:00,31.55,31.6,31.53,31.55,14911.0,25.9573,25.9984,25.9408,25.9573,14911.0
2017-06-14 14:30:00,31.56,31.57,31.48,31.5,34713.0,25.9655,25.9737,25.8997,25.9161,34713.0
2017-06-14 15:00:00,31.5,31.52,31.46,31.51,19564.0,25.9161,25.9326,25.8832,25.9244,19564.0
2017-06-14 15:30:00,31.52,31.58,31.5,31.57,34940.0,25.9326,25.982,25.9161,25.9737,34940.0
2017-06-15 09:30:00,31.4,31.45,31.38,31.43,16094.0,25.8339,25.875,25.8174,25.8586,16094.0
2017-06-15 10:00:00,31.44,31.44,31.37,31.4,14370.0,25.8668,25.8668,25.8092,25.8339,14370.0
2017-06-15 10:30:00,31.4,31.44,31.38,31.44,11623.0,25.8339,25.8668,25.8174,25.8668,11623.0
2017-06-15 11:00:00,31.44,31.51,31.43,31.51,21672.0,25.8668,25.9244,25.8586,25.9244,21672.0
2017-06-15 11:30:00,31.51,31.52,31.48,31.49,65465.0,25.9244,25.9326,25.8997,25.9079,65465.0
2017-06-15 12:00:00,31.48,31.49,31.46,31.46,7650.0,25.8997,25.9079,25.8832,25.8832,7650.0
2017-06-15 12:30:00,31.47,31.5,31.46,31.5,7548.0,25.8915,25.9161,25.8832,25.9161,7548.0
2017-06-15 13:00:00,31.5,31.52,31.47,31.51,128591.0,25.9161,25.9326,25.8915,25.9244,128591.0
2017-06-15 13:30:00,31.5,31.51,31.48,31.5,15034.0,25.9161,25.9244,25.8997,25.9161,15034.0
2017-06-15 14:00:00,31.5,31.54,31.48,31.52,19490.0,25.9161,25.9491,25.8997,25.9326,19490.0
2017-06-15 14:30:00,31.52,31.54,31.5,31.53,22598.0,25.9326,25.9491,25.9161,25.9408,22598.0
2017-06-15 15:00:00,31.53,31.56,31.53,31.55,53141.0,25.9408,25.9655,25.9408,25.9573,53141.0
2017-06-15 15:30:00,31.54,31.55,31.49,31.54,64763.0,25.9491,25.9573,25.9079,25.9491,64763.0
2017-06-16 09:30:00,31.55,31.57,31.41,31.41,17926.0,25.9573,25.9737,25.8421,25.8421,17926.0
2017-06-16 10:00:00,31.41,31.43,31.4,31.41,8182.0,25.8421,25.8586,25.8339,25.8421,8182.0
2017-06-16 10:30:00,31.4,31.41,31.37,31.37,4775.0,25.8339,25.8421,25.8092,25.8092,4775.0
2017-06-16 11:00:00,31.4,31.43,31.38,31.42,19194.0,25.8339,25.8586,25.8174,25.8503,19194.0
2017-06-16 11:30:00,31.42,31.44,31.41,31.44,10451.0,25.8503,25.8668,25.8421,25.8668,10451.0
2017-06-16 12:00:00,31.45,31.48,31.45,31.47,6868.0,25.875,25.8997,25.875,25.8915,6868.0
2017-06-16 12:30:00,31.48,31.48,31.46,31.46,4942.0,25.8997,25.8997,25.8832,25.8832,4942.0
2017-06-16 13:00:00,31.46,31.48,31.44,31.46,5724.0,25.8832,25.8997,25.8668,25.8832,5724.0
2017-06-16 13:30:00,31.45,31.47,31.45,31.47,6531.0,25.875,25.8915,25.875,25.8915,6531.0
2017-06-16 14:00:00,31.46,31.48,31.46,31.47,11379.0,25.8832,25.8997,25.8832,25.8915,11379.0
2017-06-16 14:30:00,31.47,31.49,31.45,31.48,23408.0,25.8915,25.9079,25.875,25.8997,23408.0
2017-06-16 15:00:00,31.49,31.49,31.45,31.48,6330.0,25.9079,25.9079,25.875,25.8997,6330.0
2017-06-16 15:30:00,31.48,31.52,31.46,31.51,26020.0,25.8997,25.9326,25.8832,25.9244,26020.0
2017-06-19 09:30:00,31.64,31.66,31.61,31.63,20190.0,26.0313,26.0478,26.0066,26.0231,20190.0
2017-06-19 10:00:00,31.68,31.71,31.67,31.71,16399.0,26.0642,26.0889,26.056,26.0889,16399.0
2017-06-19 10:30:00,31.71,31.73,31.68,31.68,23193.0,26.0889,26.1054,26.0642,26.0642,23193.0
2017-06-19 11:00:00,31.67,31.69,31.66,31.68,10948.0,26.056,26.0725,26.0478,26.0642,10948.0
2017-06-19 11:30:00,31.68,31.7,31.67,31.7,13271.0,26.0642,26.0807,26.056,26.0807,13271.0
2017-06-19 12:00:00,31.73,31.74,31.71,31.73,20518.0,26.1054,26.1136,26.0889,26.1054,20518.0
2017-06-19 12:30:00,31.73,31.74,31.7,31.73,17983.0,26.1054,26.1136,26.0807,26.1054,17983.0
2017-06-19 13:00:00,31.73,31.75,31.73,31.74,8170.0,26.1054,26.1218,26.1054,26.1136,8170.0
2017-06-19 13:30:00,31.75,31.76,31.72,31.73,20971.0,26.1218,26.1301,26.0972,26.1054,20971.0
2017-06-19 14:00:00,31.73,31.73,31.7,31.71,16861.0,26.1054,26.1054,26.0807,26.0889,16861.0
2017-06-19 14:30:00,31.72,31.73,31.7,31.71,14200.0,26.0972,26.1054,26.0807,26.0889,14200.0
2017-06-19 15:00:00,31.71,31.74,31.71,31.74,22374.0,26.0889,26.1136,26.0889,26.1136,22374.0
2017-06-19 15:30:00,31.73,31.76,31.72,31.76,74226.0,26.1054,26.1301,26.0972,26.1301,74226.0
2017-06-20 09:30:00,31.66,31.71,31.63,31.67,108539.0,26.0478,26.0889,26.0231,26.056,108539.0
2017-06-20 10:00:00,31.66,31.69,31.66,31.68,29672.0,26.0478,26.0725,26.0478,26.0642,29672.0
2017-06-20 10:30:00,31.67,31.71,31.67,31.7,24289.0,26.056,26.0889,26.056,26.0807,24289.0
2017-06-20 11:00:00,31.7,31.71,31.68,31.68,6363.0,26.0807,26.0889,26.0642,26.0642,6363.0
2017-06-20 11:30:00,31.68,31.7,31.67,31.68,11432.0,26.0642,26.0807,26.056,26.0642,11432.0
2017-06-20 12:00:00,31.67,31.69,31.62,31.63,15973.0,26.056,26.0725,26.0149,26.0231,15973.0
2017-06-20 12:30:00,31.65,31.67,31.62,31.67,11189.0,26.0396,26.056,26.0149,26.056,11189.0
2017-06-20 13:00:00,31.68,31.69,31.65,31.65,18018.0,26.0642,26.0725,26.0396,26.0396,18018.0
2017-06-20 13:30:00,31.66,31.67,31.65,31.66,21454.0,26.0478,26.056,26.0396,26.0478,21454.0
2017-06-20 14:00:00,31.66,31.67,31.62,31.62,14889.0,26.0478,26.056,26.0149,26.0149,14889.0
2017-06-20 14:30:00,31.62,31.64,31.61,31.63,48862.0,26.0149,26.0313,26.0066,26.0231,48862.0
2017-06-20 15:00:00,31.65,31.65,31.61,31.64,24189.0,26.0396,26.0396,26.0066,26.0313,24189.0
2017-06-20 15:30:00,31.63,31.63,31.57,31.58,78745.0,26.0231,26.0231,25.9737,25.982,78745.0
2017-06-21 09:30:00,31.61,31.63,31.56,31.57,20570.0,26.0066,26.0231,25.9655,25.9737,20570.0
2017-06-21 10:00:00,31.57,31.58,31.55,31.57,10179.0,25.9737,25.982,25.9573,25.9737,10179.0
2017-06-21 10:30:00,31.57,31.62,31.56,31.58,21012.0,25.9737,26.0149,25.9655,25.982,21012.0
2017-06-21 11:00:00,31.55,31.56,31.5,31.52,9048.0,25.9573,25.9655,25.9161,25.9326,9048.0
2017-06-21 11:30:00,31.52,31.58,31.51,31.57,11511.0,25.9326,25.982,25.9244,25.9737,11511.0
2017-06-21 12:00:00,31.57,31.58,31.55,31.57,8169.0,25.9737,25.982,25.9573,25.9737,8169.0
2017-06-21 12:30:00,31.58,31.58,31.52,31.52,12707.0,25.982,25.982,25.9326,25.9326,12707.0
2017-06-21 13:00:00,31.51,31.54,31.51,31.52,16881.0,25.9244,25.9491,25.9244,25.9326,16881.0
2017-06-21 13:30:00,31.51,31.53,31.48,31.49,31083.0,25.9244,25.9408,25.8997,25.9079,31083.0
2017-06-21 14:00:00,31.49,31.52,31.48,31.49,16488.0,25.9079,25.9326,25.8997,25.9079,16488.0
2017-06-21 14:30:00,31.49,31.54,31.49,31.54,21242.0,25.9079,25.9491,25.9079,25.9491,21242.0
2017-06-21 15:00:00,31.53,31.53,31.5,31.51,32248.0,25.9408,25.9408,25.9161,25.9244,32248.0
2017-06-21 15:30:00,31.52,31.52,31.49,31.51,62495.0,25.9326,25.9326,25.9079,25.9244,62495.0
2017-06-22 09:30:00,31.54,31.56,31.49,31.52,21292.0,25.9491,25.9655,25.9079,25.9326,21292.0
2017-06-22 10:00:00,31.51,31.52,31.49,31.49,26113.0,25.9244,25.9326,25.9079,25.9079,26113.0
2017-06-22 10:30:00,31.5,31.53,31.47,31.53,27344.0,25.9161,25.9408,25.8915,25.9408,27344.0
2017-06-22 11:00:00,31.55,31.59,31.55,31.59,24661.0,25.9573,25.9902,25.9573,25.9902,24661.0
2017-06-22 11:30:00,31.58,31.58,31.56,31.57,20186.0,25.982,25.982,25.9655,25.9737,20186.0
2017-06-22 12:00:00,31.58,31.58,31.55,31.56,4776.0,25.982,25.982,25.9573,25.9655,4776.0
2017-06-22 12:30:00,31.56,31.58,31.55,31.57,17131.0,25.9655,25.982,25.9573,25.9737,17131.0
2017-06-22 13:00:00,31.57,31.59,31.56,31.59,12859.0,25.9737,25.9902,25.9655,25.9902,12859.0
2017-06-22 13:30:00,31.59,31.59,31.57,31.58,6278.0,25.9902,25.9902,25.9737,25.982,6278.0
2017-06-22 14:00:00,31.58,31.58,31.56,31.56,5391.0,25.982,25.982,25.9655,25.9655,5391.0
2017-06-22 14:30:00,31.57,31.58,31.56,31.58,9701.0,25.9737,25.982,25.9655,25.982,9701.0
2017-06-22 15:00:00,31.57,31.59,31.57,31.57,10264.0,25.9737,25.9902,25.9737,25.9737,10264.0
2017-06-22 15:30:00,31.58,31.58,31.51,31.52,56439.0,25.982,25.982,25.9244,25.9326,56439.0
2017-06-23 09:30:00,31.55,31.55,31.47,31.52,41497.0,25.9573,25.9573,25.8915,25.9326,41497.0
2017-06-23 10:00:00,31.5,31.54,31.5,31.52,26581.0,25.9161,25.9491,25.9161,25.9326,26581.0
2017-06-23 10:30:00,31.54,31.59,31.54,31.57,8764.0,25.9491,25.9902,25.9491,25.9737,8764.0
2017-06-23 11:00:00,31.57,31.58,31.56,31.58,7557.0,25.9737,25.982,25.9655,25.982,7557.0
2017-06-23 11:30:00,31.57,31.58,31.56,31.58,20808.0,25.9737,25.982,25.9655,25.982,20808.0
2017-06-23 12:00:00,31.58,31.58,31.57,31.58,5312.0,25.982,25.982,25.9737,25.982,5312.0
2017-06-23 12:30:00,31.59,31.6,31.58,31.58,108021.0,25.9902,25.9984,25.982,25.982,108021.0
2017-06-23 13:00:00,31.57,31.58,31.56,31.57,21490.0,25.9737,25.982,25.9655,25.9737,21490.0
2017-06-23 13:30:00,31.57,31.6,31.57,31.59,12712.0,25.9737,25.9984,25.9737,25.9902,12712.0
2017-06-23 14:00:00,31.59,31.59,31.56,31.57,80532.0,25.9902,25.9902,25.9655,25.9737,80532.0
2017-06-23 14:30:00,31.57,31.57,31.54,31.55,18382.0,25.9737,25.9737,25.9491,25.9573,18382.0
2017-06-23 15:00:00,31.54,31.55,31.5,31.5,38253.0,25.9491,25.9573,25.9161,25.9161,38253.0
2017-06-23 15:30:00,31.5,31.56,31.49,31.55,32782.0,25.9161,25.9655,25.9079,25.9573,32782.0
2017-06-26 09:30:00,31.65,31.69,31.63,31.69,31884.0,26.0396,26.0725,26.0231,26.0725,31884.0
2017-06-26 10:00:00,31.68,31.7,31.66,31.68,16040.0,26.0642,26.0807,26.0478,26.0642,16040.0
2017-06-26 10:30:00,31.68,31.68,31.58,31.61,24461.0,26.0642,26.0642,25.982,26.0066,24461.0
2017-06-26 11:00:00,31.61,31.63,31.56,31.61,13848.0,26.0066,26.0231,25.9655,26.0066,13848.0
2017-06-26 11:30:00,31.61,31.64,31.59,31.64,18413.0,26.0066,26.0313,25.9902,26.0313,18413.0
2017-06-26 12:00:00,31.63,31.64,31.61,31.62,12339.0,26.0231,26.0313,26.0066,26.0149,12339.0
2017-06-26 12:30:00,31.61,31.64,31.61,31.63,27098.0,26.0066,26.0313,26.0066,26.0231,27098.0
2017-06-26 13:00:00,31.62,31.63,31.6,31.62,6163.0,26.0149,26.0231,25.9984,26.0149,6163.0
2017-06-26 13:30:00,31.62,31.63,31.6,31.63,17084.0,26.0149,26.0231,25.9984,26.0231,17084.0
2017-06-26 14:00:00,31.62,31.62,31.59,31.62,14325.0,26.0149,26.0149,25.9902,26.0149,14325.0
2017-06-26 14:30:00,31.62,31.63,31.61,31.63,15263.0,26.0149,26.0231,26.0066,26.0231,15263.0
2017-06-26 15:00:00,31.61,31.64,31.6,31.62,17914.0,26.0066,26.0313,25.9984,26.0149,17914.0
2017-06-26 15:30:00,31.63,31.64,31.58,31.59,35536.0,26.0231,26.0313,25.982,25.9902,35536.0
2017-06-27 09:30:00,31.4,31.4,31.34,31.38,15189.0,25.9876,25.9876,25.9379,25.971,15189.0
2017-06-27 10:00:00,31.36,31.4,31.35,31.38,12984.0,25.9545,25.9876,25.9462,25.971,12984.0
2017-06-27 10:30:00,31.38,31.43,31.37,31.43,8805.0,25.971,26.0124,25.9627,26.0124,8805.0
2017-06-27 11:00:00,31.43,31.45,31.42,31.42,24035.0,26.0124,26.0289,26.0041,26.0041,24035.0
2017-06-27 11:30:00,31.43,31.45,31.42,31.43,6273.0,26.0124,26.0289,26.0041,26.0124,6273.0
2017-06-27 12:00:00,31.44,31.45,31.42,31.43,16101.0,26.0207,26.0289,26.0041,26.0124,16101.0
2017-06-27 12:30:00,31.42,31.42,31.38,31.39,3729.0,26.0041,26.0041,25.971,25.9793,3729.0
2017-06-27 13:00:00,31.4,31.4,31.36,31.39,18289.0,25.9876,25.9876,25.9545,25.9793,18289.0
2017-06-27 13:30:00,31.39,31.4,31.29,31.33,25354.0,25.9793,25.9876,25.8965,25.9296,25354.0
2017-06-27 14:00:00,31.32,31.35,31.28,31.35,8677.0,25.9213,25.9462,25.8882,25.9462,8677.0
2017-06-27 14:30:00,31.35,31.36,31.32,31.33,706229.0,25.9462,25.9545,25.9213,25.9296,706229.0
2017-06-27 15:00:00,31.33,31.34,31.31,31.31,26870.0,25.9296,25.9379,25.9131,25.9131,26870.0
2017-06-27 15:30:00,31.3,31.31,31.23,31.24,39986.0,25.9048,25.9131,25.8469,25.8551,39986.0
2017-06-28 09:30:00,31.38,31.43,31.37,31.4,15778.0,25.971,26.0124,25.9627,25.9876,15778.0
2017-06-28 10:00:00,31.39,31.45,31.39,31.42,15418.0,25.9793,26.0289,25.9793,26.0041,15418.0
2017-06-28 10:30:00,31.42,31.47,31.41,31.45,14486.0,26.0041,26.0455,25.9958,26.0289,14486.0
2017-06-28 11:00:00,31.46,31.48,31.45,31.48,21960.0,26.0372,26.0538,26.0289,26.0538,21960.0
2017-06-28 11:30:00,31.47,31.51,31.46,31.51,8023.0,26.0455,26.0786,26.0372,26.0786,8023.0
2017-06-28 12:00:00,31.5,31.5,31.47,31.48,7626.0,26.0703,26.0703,26.0455,26.0538,7626.0
2017-06-28 12:30:00,31.48,31.5,31.48,31.49,8233.0,26.0538,26.0703,26.0538,26.062,8233.0
2017-06-28 13:00:00,31.49,31.51,31.48,31.5,7709.0,26.062,26.0786,26.0538,26.0703,7709.0
2017-06-28 13:30:00,31.51,31.52,31.49,31.5,16398.0,26.0786,26.0869,26.062,26.0703,16398.0
2017-06-28 14:00:00,31.5,31.51,31.46,31.47,8674.0,26.0703,26.0786,26.0372,26.0455,8674.0
2017-06-28 14:30:00,31.48,31.5,31.47,31.47,87431.0,26.0538,26.0703,26.0455,26.0455,87431.0
2017-06-28 15:00:00,31.48,31.51,31.48,31.48,69089.0,26.0538,26.0786,26.0538,26.0538,69089.0
2017-06-28 15:30:00,31.5,31.5,31.46,31.46,96406.0,26.0703,26.0703,26.0372,26.0372,96406.0
2017-06-29 09:30:00,31.62,31.62,31.42,31.45,28243.0,26.1696,26.1696,26.0041,26.0289,28243.0
2017-06-29 10:00:00,31.43,31.45,31.37,31.39,21834.0,26.0124,26.0289,25.9627,25.9793,21834.0
2017-06-29 10:30:00,31.39,31.43,31.38,31.4,11594.0,25.9793,26.0124,25.971,25.9876,11594.0
2017-06-29 11:00:00,31.39,31.41,31.31,31.32,46599.0,25.9793,25.9958,25.9131,25.9213,46599.0
2017-06-29 11:30:00,31.32,31.32,31.24,31.24,17755.0,25.9213,25.9213,25.8551,25.8551,17755.0
2017-06-29 12:00:00,31.21,31.28,31.21,31.22,20293.0,25.8303,25.8882,25.8303,25.8386,20293.0
2017-06-29 12:30:00,31.24,31.25,31.19,31.2,37179.0,25.8551,25.8634,25.8138,25.822,37179.0
2017-06-29 13:00:00,31.2,31.21,31.08,31.08,16071.0,25.822,25.8303,25.7227,25.7227,16071.0
2017-06-29 13:30:00,31.1,31.2,31.09,31.19,27352.0,25.7393,25.822,25.731,25.8138,27352.0
2017-06-29 14:00:00,31.19,31.25,31.16,31.24,19037.0,25.8138,25.8634,25.7889,25.8551,19037.0
2017-06-29 14:30:00,31.25,31.27,31.22,31.25,26251.0,25.8634,25.88,25.8386,25.8634,26251.0
2017-06-29 15:00:00,31.26,31.3,31.24,31.25,43446.0,25.8717,25.9048,25.8551,25.8634,43446.0
2017-06-29 15:30:00,31.26,31.3,31.24,31.25,70629.0,25.8717,25.9048,25.8551,25.8634,70629.0
2017-06-30 09:30:00,31.38,31.4,31.34,31.37,23575.0,25.971,25.9876,25.9379,25.9627,23575.0
2017-06-30 10:00:00,31.34,31.34,31.29,31.31,18417.0,25.9379,25.9379,25.8965,25.9131,18417.0
2017-06-30 10:30:00,31.32,31.34,31.28,31.31,10400.0,25.9213,25.9379,25.8882,25.9131,10400.0
2017-06-30 11:00:00,31.32,31.33,31.29,31.3,14244.0,25.9213,25.9296,25.8965,25.9048,14244.0
2017-06-30 11:30:00,31.28,31.34,31.27,31.34,18468.0,25.8882,25.9379,25.88,25.9379,18468.0
2017-06-30 12:00:00,31.33,31.35,31.32,31.34,5148.0,25.9296,25.9462,25.9213,25.9379,5148.0
2017-06-30 12:30:00,31.34,31.35,31.32,31.33,21328.0,25.9379,25.9462,25.9213,25.9296,21328.0
2017-06-30 13:00:00,31.33,31.35,31.32,31.35,10314.0,25.9296,25.9462,25.9213,25.9462,10314.0
2017-06-30 13:30:00,31.35,31.35,31.33,31.35,43053.0,25.9462,25.9462,25.9296,25.9462,43053.0
2017-06-30 14:00:00,31.34,31.37,31.33,31.37,19346.0,25.9379,25.9627,25.9296,25.9627,19346.0
2017-06-30 14:30:00,31.37,31.39,31.36,31.39,28461.0,25.9627,25.9793,25.9545,25.9793,28461.0
2017-06-30 15:00:00,31.39,31.4,31.36,31.39,13538.0,25.9793,25.9876,25.9545,25.9793,13538.0
2017-06-30 15:30:00,31.39,31.42,31.32,31.32,24263.0,25.9793,26.0041,25.9213,25.9213,24263.0
2017-07-03 09:30:00,31.43,31.51,31.43,31.51,25721.0,26.0124,26.0786,26.0124,26.0786,25721.0
2017-07-03 10:00:00,31.51,31.54,31.49,31.5,23020.0,26.0786,26.1034,26.062,26.0703,23020.0
2017-07-03 10:30:00,31.49,31.56,31.49,31.55,23548.0,26.062,26.12,26.062,26.1117,23548.0
2017-07-03 11:00:00,31.54,31.58,31.54,31.55,16783.0,26.1034,26.1365,26.1034,26.1117,16783.0
2017-07-03 11:30:00,31.55,31.56,31.53,31.54,14487.0,26.1117,26.12,26.0952,26.1034,14487.0
2017-07-03 12:00:00,31.54,31.54,31.46,31.49,16793.0,26.1034,26.1034,26.0372,26.062,16793.0
2017-07-03 12:30:00,31.49,31.51,31.44,31.44,46079.0,26.062,26.0786,26.0207,26.0207,46079.0
2017-07-05 09:30:00,31.49,31.49,31.37,31.38,31152.0,26.062,26.062,25.9627,25.971,31152.0
2017-07-05 10:00:00,31.39,31.39,31.34,31.37,61237.0,25.9793,25.9793,25.9379,25.9627,61237.0
2017-07-05 10:30:00,31.36,31.42,31.36,31.42,6566.0,25.9545,26.0041,25.9545,26.0041,6566.0
2017-07-05 11:00:00,31.45,31.46,31.42,31.46,27978.0,26.0289,26.0372,26.0041,26.0372,27978.0
2017-07-05 11:30:00,31.43,31.44,31.41,31.42,12247.0,26.0124,26.0207,25.9958,26.0041,12247.0
2017-07-05 12:00:00,31.41,31.43,31.4,31.43,9097.0,25.9958,26.0124,25.9876,26.0124,9097.0
2017-07-05 12:30:00,31.43,31.45,31.42,31.44,21334.0,26.0124,26.0289,26.0041,26.0207,21334.0
2017-07-05 13:00:00,31.44,31.46,31.42,31.45,27693.0,26.0207,26.0372,26.0041,26.0289,27693.0
2017-07-05 13:30:00,31.45,31.46,31.43,31.44,10719.0,26.0289,26.0372,26.0124,26.0207,10719.0
2017-07-05 14:00:00,31.44,31.46,31.42,31.46,32922.0,26.0207,26.0372,26.0041,26.0372,32922.0
2017-07-05 14:30:00,31.46,31.47,31.42,31.43,28774.0,26.0372,26.0455,26.0041,26.0124,28774.0
2017-07-05 15:00:00,31.43,31.46,31.41,31.45,20888.0,26.0124,26.0372,25.9958,26.0289,20888.0
2017-07-05 15:30:00,31.45,31.47,31.44,31.45,43695.0,26.0289,26.0455,26.0207,26.0289,43695.0
2017-07-06 09:30:00,31.38,31.38,31.26,31.27,32353.0,25.971,25.971,25.8717,25.88,32353.0
2017-07-06 10:00:00,31.26,31.3,31.23,31.28,24058.0,25.8717,25.9048,25.8469,25.8882,24058.0
2017-07-06 10:30:00,31.26,31.3,31.26,31.27,13336.0,25.8717,25.9048,25.8717,25.88,13336.0
2017-07-06 11:00:00,31.28,31.32,31.27,31.31,36024.0,25.8882,25.9213,25.88,25.9131,36024.0
2017-07-06 11:30:00,31.31,31.33,31.3,31.32,18107.0,25.9131,25.9296,25.9048,25.9213,18107.0
2017-07-06 12:00:00,31.33,31.34,31.28,31.29,24811.0,25.9296,25.9379,25.8882,25.8965,24811.0
2017-07-06 12:30:00,31.29,31.32,31.28,31.31,29405.0,25.8965,25.9213,25.8882,25.9131,29405.0
2017-07-06 13:00:00,31.31,31.34,31.3,31.33,7933.0,25.9131,25.9379,25.9048,25.9296,7933.0
2017-07-06 13:30:00,31.33,31.33,31.28,31.28,32107.0,25.9296,25.9296,25.8882,25.8882,32107.0
2017-07-06 14:00:00,31.29,31.3,31.23,31.26,14556.0,25.8965,25.9048,25.8469,25.8717,14556.0
2017-07-06 14:30:00,31.26,31.26,31.23,31.25,91686.0,25.8717,25.8717,25.8469,25.8634,91686.0
2017-07-06 15:00:00,31.25,31.25,31.21,31.21,44145.0,25.8634,25.8634,25.8303,25.8303,44145.0
2017-07-06 15:30:00,31.21,31.21,31.16,31.2,62841.0,25.8303,25.8303,25.7889,25.822,62841.0
2017-07-07 09:30:00,31.26,31.39,31.23,31.27,20550.0,25.8717,25.9793,25.8469,25.88,20550.0
2017-07-07 10:00:00,31.27,31.28,31.24,31.26,16217.0,25.88,25.8882,25.8551,25.8717,16217.0
2017-07-07 10:30:00,31.28,31.29,31.25,31.27,14061.0,25.8882,25.8965,25.8634,25.88,14061.0
2017-07-07 11:00:00,31.26,31.32,31.25,31.32,17183.0,25.8717,25.9213,25.8634,25.9213,17183.0
2017-07-07 11:30:00,31.32,31.36,31.31,31.35,19734.0,25.9213,25.9545,25.9131,25.9462,19734.0
2017-07-07 12:00:00,31.36,31.38,31.34,31.37,15988.0,25.9545,25.971,25.9379,25.9627,15988.0
2017-07-07 12:30:00,31.36,31.38,31.36,31.38,5567.0,25.9545,25.971,25.9545,25.971,5567.0
2017-07-07 13:00:00,31.38,31.38,31.36,31.38,8823.0,25.971,25.971,25.9545,25.971,8823.0
2017-07-07 13:30:00,31.37,31.38,31.35,31.37,12492.0,25.9627,25.971,25.9462,25.9627,12492.0
2017-07-07 14:00:00,31.37,31.38,31.35,31.35,13336.0,25.9627,25.971,25.9462,25.9462,13336.0
2017-07-07 14:30:00,31.36,31.37,31.35,31.35,9642.0,25.9545,25.9627,25.9462,25.9462,9642.0
2017-07-07 15:00:00,31.35,31.37,31.34,31.37,19775.0,25.9462,25.9627,25.9379,25.9627,19775.0
2017-07-07 15:30:00,31.37,31.39,31.36,31.38,52567.0,25.9627,25.9793,25.9545,25.971,52567.0
2017-07-10 09:30:00,31.36,31.36,31.32,31.33,41507.0,25.9545,25.9545,25.9213,25.9296,41507.0
2017-07-10 10:00:00,31.33,31.36,31.33,31.36,22889.0,25.9296,25.9545,25.9296,25.9545,22889.0
2017-07-10 10:30:00,31.36,31.36,31.34,31.36,12247.0,25.9545,25.9545,25.9379,25.9545,12247.0
2017-07-10 11:00:00,31.36,31.38,31.35,31.36,23210.0,25.9545,25.971,25.9462,25.9545,23210.0
2017-07-10 11:30:00,31.36,31.38,31.35,31.38,63221.0,25.9545,25.971,25.9462,25.971,63221.0
2017-07-10 12:00:00,31.38,31.39,31.37,31.38,41484.0,25.971,25.9793,25.9627,25.971,41484.0
2017-07-10 12:30:00,31.39,31.4,31.38,31.4,17934.0,25.9793,25.9876,25.971,25.9876,17934.0
2017-07-10 13:00:00,31.39,31.39,31.37,31.37,18444.0,25.9793,25.9793,25.9627,25.9627,18444.0
2017-07-10 13:30:00,31.39,31.39,31.36,31.39,19117.0,25.9793,25.9793,25.9545,25.9793,19117.0
2017-07-10 14:00:00,31.38,31.39,31.36,31.38,69979.0,25.971,25.9793,25.9545,25.971,69979.0
2017-07-10 14:30:00,31.37,31.37,31.35,31.37,31223.0,25.9627,25.9627,25.9462,25.9627,31223.0
2017-07-10 15:00:00,31.37,31.38,31.34,31.36,25596.0,25.9627,25.971,25.9379,25.9545,25596.0
2017-07-10 15:30:00,31.36,31.39,31.33,31.34,36199.0,25.9545,25.9793,25.9296,25.9379,36199.0
2017-07-11 09:30:00,31.33,31.33,31.28,31.29,17137.0,25.9296,25.9296,25.8882,25.8965,17137.0
2017-07-11 10:00:00,31.28,31.31,31.28,31.29,9170.0,25.8882,25.9131,25.8882,25.8965,9170.0
2017-07-11 10:30:00,31.31,31.31,31.3,31.31,5782.0,25.9131,25.9131,25.9048,25.9131,5782.0
2017-07-11 11:00:00,31.32,31.32,31.14,31.15,30855.0,25.9213,25.9213,25.7724,25.7807,30855.0
2017-07-11 11:30:00,31.17,31.24,31.16,31.24,22745.0,25.7972,25.8551,25.7889,25.8551,22745.0
2017-07-11 12:00:00,31.26,31.26,31.2,31.21,15733.0,25.8717,25.8717,25.822,25.8303,15733.0
2017-07-11 12:30:00,31.22,31.26,31.21,31.24,10742.0,25.8386,25.8717,25.8303,25.8551,10742.0
2017-07-11 13:00:00,31.23,31.24,31.22,31.23,5837.0,25.8469,25.8551,25.8386,25.8469,5837.0
2017-07-11 13:30:00,31.23,31.29,31.21,31.27,27012.0,25.8469,25.8965,25.8303,25.88,27012.0
2017-07-11 14:00:00,31.28,31.29,31.25,31.27,13024.0,25.8882,25.8965,25.8634,25.88,13024.0
2017-07-11 14:30:00,31.27,31.27,31.25,31.26,5196.0,25.88,25.88,25.8634,25.8717,5196.0
2017-07-11 15:00:00,31.26,31.29,31.26,31.28,12851.0,25.8717,25.8965,25.8717,25.8882,12851.0
2017-07-11 15:30:00,31.28,31.31,31.25,31.26,50028.0,25.8882,25.9131,25.8634,25.8717,50028.0
2017-07-12 09:30:00,31.39,31.49,31.39,31.47,23275.0,25.9793,26.062,25.9793,26.0455,23275.0
2017-07-12 10:00:00,31.48,31.49,31.45,31.47,16017.0,26.0538,26.062,26.0289,26.0455,16017.0
2017-07-12 10:30:00,31.49,31.49,31.43,31.43,11253.0,26.062,26.062,26.0124,26.0124,11253.0
2017-07-12 11:00:00,31.44,31.44,31.42,31.43,13294.0,26.0207,26.0207,26.0041,26.0124,13294.0
2017-07-12 11:30:00,31.43,31.43,31.4,31.41,9858.0,26.0124,26.0124,25.9876,25.9958,9858.0
2017-07-12 12:00:00,31.42,31.45,31.4,31.43,14631.0,26.0041,26.0289,25.9876,26.0124,14631.0
2017-07-12 12:30:00,31.43,31.44,31.42,31.44,11929.0,26.0124,26.0207,26.0041,26.0207,11929.0
2017-07-12 13:00:00,31.45,31.46,31.43,31.44,15034.0,26.0289,26.0372,26.0124,26.0207,15034.0
2017-07-12 13:30:00,31.44,31.46,31.43,31.46,19499.0,26.0207,26.0372,26.0124,26.0372,19499.0
2017-07-12 14:00:00,31.46,31.48,31.44,31.46,29104.0,26.0372,26.0538,26.0207,26.0372,29104.0
2017-07-12 14:30:00,31.47,31.47,31.44,31.45,25938.0,26.0455,26.0455,26.0207,26.0289,25938.0
2017-07-12 15:00:00,31.46,31.47,31.45,31.46,16918.0,26.0372,26.0455,26.0289,26.0372,16918.0
2017-07-12 15:30:00,31.46,31.47,31.43,31.44,78696.0,26.0372,26.0455,26.0124,26.0207,78696.0
2017-07-13 09:30:00,31.48,31.49,31.46,31.46,362044.0,26.0538,26.062,26.0372,26.0372,362044.0
2017-07-13 10:00:00,31.45,31.47,31.43,31.43,24317.0,26.0289,26.0455,26.0124,26.0124,24317.0
2017-07-13 10:30:00,31.43,31.44,31.41,31.43,7665.0,26.0124,26.0207,25.9958,26.0124,7665.0
2017-07-13 11:00:00,31.43,31.47,31.42,31.46,11168.0,26.0124,26.0455,26.0041,26.0372,11168.0
2017-07-13 11:30:00,31.46,31.49,31.45,31.49,22289.0,26.0372,26.062,26.0289,26.062,22289.0
2017-07-13 12:00:00,31.48,31.5,31.47,31.49,13707.0,26.0538,26.0703,26.0455,26.062,13707.0
2017-07-13 12:30:00,31.49,31.5,31.48,31.5,17665.0,26.062,26.0703,26.0538,26.0703,17665.0
2017-07-13 13:00:00,31.5,31.5,31.48,31.5,32030.0,26.0703,26.0703,26.0538,26.0703,32030.0
2017-07-13 13:30:00,31.5,31.51,31.49,31.51,11018.0,26.0703,26.0786,26.062,26.0786,11018.0
2017-07-13 14:00:00,31.51,31.51,31.48,31.5,21286.0,26.0786,26.0786,26.0538,26.0703,21286.0
2017-07-13 14:30:00,31.5,31.52,31.49,31.51,13489.0,26.0703,26.0869,26.062,26.0786,13489.0
2017-07-13 15:00:00,31.51,31.51,31.49,31.51,448815.0,26.0786,26.0786,26.062,26.0786,448815.0
2017-07-13 15:30:00,31.5,31.53,31.5,31.51,57122.0,26.0703,26.0952,26.0703,26.0786,57122.0
2017-07-14 09:30:00,31.51,31.55,31.5,31.52,22548.0,26.0786,26.1117,26.0703,26.0869,22548.0
2017-07-14 10:00:00,31.52,31.54,31.51,31.53,9502.0,26.0869,26.1034,26.0786,26.0952,9502.0
2017-07-14 10:30:00,31.52,31.55,31.52,31.54,12611.0,26.0869,26.1117,26.0869,26.1034,12611.0
2017-07-14 11:00:00,31.53,31.54,31.52,31.54,19215.0,26.0952,26.1034,26.0869,26.1034,19215.0
2017-07-14 11:30:00,31.54,31.55,31.53,31.55,4489.0,26.1034,26.1117,26.0952,26.1117,4489.0
2017-07-14 12:00:00,31.55,31.56,31.53,31.55,16872.0,26.1117,26.12,26.0952,26.1117,16872.0
2017-07-14 12:30:00,31.55,31.59,31.54,31.59,15538.0,26.1117,26.1448,26.1034,26.1448,15538.0
2017-07-14 13:00:00,31.59,31.62,31.58,31.62,32123.0,26.1448,26.1696,26.1365,26.1696,32123.0
2017-07-14 13:30:00,31.61,31.63,31.6,31.62,203761.0,26.1614,26.1779,26.1531,26.1696,203761.0
2017-07-14 14:00:00,31.63,31.65,31.62,31.64,25301.0,26.1779,26.1945,26.1696,26.1862,25301.0
2017-07-14 14:30:00,31.64,31.65,31.63,31.64,28512.0,26.1862,26.1945,26.1779,26.1862,28512.0
2017-07-14 15:00:00,31.63,31.68,31.63,31.68,33311.0,26.1779,26.2193,26.1779,26.2193,33311.0
2017-07-14 15:30:00,31.68,31.69,31.62,31.64,43683.0,26.2193,26.2276,26.1696,26.1862,43683.0
2017-07-17 09:30:00,31.63,31.63,31.57,31.62,37513.0,26.1779,26.1779,26.1283,26.1696,37513.0
2017-07-17 10:00:00,31.61,31.63,31.6,31.62,11681.0,26.1614,26.1779,26.1531,26.1696,11681.0
2017-07-17 10:30:00,31.61,31.65,31.61,31.64,27441.0,26.1614,26.1945,26.1614,26.1862,27441.0
2017-07-17 11:00:00,31.65,31.66,31.64,31.64,25133.0,26.1945,26.2027,26.1862,26.1862,25133.0
2017-07-17 11:30:00,31.64,31.64,31.61,31.61,9849.0,26.1862,26.1862,26.1614,26.1614,9849.0
2017-07-17 12:00:00,31.63,31.65,31.62,31.64,16751.0,26.1779,26.1945,26.1696,26.1862,16751.0
2017-07-17 12:30:00,31.63,31.64,31.62,31.64,18163.0,26.1779,26.1862,26.1696,26.1862,18163.0
2017-07-17 13:00:00,31.65,31.66,31.63,31.64,12784.0,26.1945,26.2027,26.1779,26.1862,12784.0
2017-07-17 13:30:00,31.64,31.65,31.62,31.63,17206.0,26.1862,26.1945,26.1696,26.1779,17206.0
2017-07-17 14:00:00,31.63,31.64,31.61,31.64,20095.0,26.1779,26.1862,26.1614,26.1862,20095.0
2017-07-17 14:30:00,31.62,31.64,31.61,31.62,33232.0,26.1696,26.1862,26.1614,26.1696,33232.0
2017-07-17 15:00:00,31.62,31.62,31.58,31.59,19800.0,26.1696,26.1696,26.1365,26.1448,19800.0
2017-07-17 15:30:00,31.59,31.61,31.58,31.61,38901.0,26.1448,26.1614,26.1365,26.1614,38901.0
2017-07-18 09:30:00,31.54,31.54,31.51,31.52,39475.0,26.1034,26.1034,26.0786,26.0869,39475.0
2017-07-18 10:00:00,31.53,31.56,31.52,31.54,16192.0,26.0952,26.12,26.0869,26.1034,16192.0
2017-07-18 10:30:00,31.54,31.54,31.46,31.52,60518.0,26.1034,26.1034,26.0372,26.0869,60518.0
2017-07-18 11:00:00,31.52,31.54,31.5,31.54,42142.0,26.0869,26.1034,26.0703,26.1034,42142.0
2017-07-18 11:30:00,31.54,31.56,31.53,31.55,11518.0,26.1034,26.12,26.0952,26.1117,11518.0
2017-07-18 12:00:00,31.55,31.56,31.53,31.56,15106.0,26.1117,26.12,26.0952,26.12,15106.0
2017-07-18 12:30:00,31.55,31.56,31.53,31.53,14731.0,26.1117,26.12,26.0952,26.0952,14731.0
2017-07-18 13:00:00,31.53,31.55,31.51,31.55,68291.0,26.0952,26.1117,26.0786,26.1117,68291.0
2017-07-18 13:30:00,31.55,31.57,31.54,31.57,88926.0,26.1117,26.1283,26.1034,26.1283,88926.0
2017-07-18 14:00:00,31.57,31.57,31.54,31.55,23746.0,26.1283,26.1283,26.1034,26.1117,23746.0
2017-07-18 14:30:00,31.55,31.57,31.54,31.56,10672.0,26.1117,26.1283,26.1034,26.12,10672.0
2017-07-18 15:00:00,31.56,31.58,31.55,31.58,52924.0,26.12,26.1365,26.1117,26.1365,52924.0
2017-07-18 15:30:00,31.58,31.6,31.57,31.6,228541.0,26.1365,26.1531,26.1283,26.1531,228541.0
2017-07-19 09:30:00,31.63,31.64,31.6,31.62,20527.0,26.1779,26.1862,26.1531,26.1696,20527.0
2017-07-19 10:00:00,31.64,31.66,31.61,31.63,23077.0,26.1862,26.2027,26.1614,26.1779,23077.0
2017-07-19 10:30:00,31.64,31.65,31.61,31.63,16342.0,26.1862,26.1945,26.1614,26.1779,16342.0
2017-07-19 11:00:00,31.62,31.64,31.62,31.63,34942.0,26.1696,26.1862,26.1696,26.1779,34942.0
2017-07-19 11:30:00,31.63,31.66,31.62,31.64,29209.0,26.1779,26.2027,26.1696,26.1862,29209.0
2017-07-19 12:00:00,31.65,31.66,31.64,31.65,9257.0,26.1945,26.2027,26.1862,26.1945,9257.0
2017-07-19 12:30:00,31.66,31.66,31.63,31.64,111053.0,26.2027,26.2027,26.1779,26.1862,111053.0
2017-07-19 13:00:00,31.65,31.67,31.64,31.66,6554.0,26.1945,26.211,26.1862,26.2027,6554.0
2017-07-19 13:30:00,31.66,31.68,31.65,31.68,30961.0,26.2027,26.2193,26.1945,26.2193,30961.0
2017-07-19 14:00:00,31.67,31.69,31.67,31.68,21112.0,26.211,26.2276,26.211,26.2193,21112.0
2017-07-19 14:30:00,31.68,31.69,31.67,31.68,11339.0,26.2193,26.2276,26.211,26.2193,11339.0
2017-07-19 15:00:00,31.68,31.7,31.67,31.7,29242.0,26.2193,26.2358,26.211,26.2358,29242.0
2017-07-19 15:30:00,31.7,31.71,31.69,31.7,41405.0,26.2358,26.2441,26.2276,26.2358,41405.0
2017-07-20 09:30:00,31.75,31.77,31.72,31.73,25271.0,26.2772,26.2938,26.2524,26.2607,25271.0
2017-07-20 10:00:00,31.73,31.74,31.7,31.71,18709.0,26.2607,26.269,26.2358,26.2441,18709.0
2017-07-20 10:30:00,31.7,31.72,31.64,31.72,43488.0,26.2358,26.2524,26.1862,26.2524,43488.0
2017-07-20 11:00:00,31.71,31.74,31.67,31.69,14191.0,26.2441,26.269,26.211,26.2276,14191.0
2017-07-20 11:30:00,31.69,31.7,31.66,31.7,48844.0,26.2276,26.2358,26.2027,26.2358,48844.0
2017-07-20 12:00:00,31.69,31.73,31.68,31.72,31079.0,26.2276,26.2607,26.2193,26.2524,31079.0
2017-07-20 12:30:00,31.72,31.73,31.72,31.73,11927.0,26.2524,26.2607,26.2524,26.2607,11927.0
2017-07-20 13:00:00,31.73,31.74,31.71,31.74,15156.0,26.2607,26.269,26.2441,26.269,15156.0
2017-07-20 13:30:00,31.74,31.76,31.73,31.74,12871.0,26.269,26.2855,26.2607,26.269,12871.0
2017-07-20 14:00:00,31.75,31.75,31.73,31.74,18942.0,26.2772,26.2772,26.2607,26.269,18942.0
2017-07-20 14:30:00,31.73,31.75,31.72,31.75,23871.0,26.2607,26.2772,26.2524,26.2772,23871.0
2017-07-20 15:00:00,31.75,31.76,31.74,31.76,9775.0,26.2772,26.2855,26.269,26.2855,9775.0
2017-07-20 15:30:00,31.76,31.76,31.72,31.72,62443.0,26.2855,26.2855,26.2524,26.2524,62443.0
2017-07-21 09:30:00,31.67,31.69,31.63,31.63,36924.0,26.211,26.2276,26.1779,26.1779,36924.0
2017-07-21 10:00:00,31.62,31.66,31.61,31.65,26545.0,26.1696,26.2027,26.1614,26.1945,26545.0
2017-07-21 10:30:00,31.65,31.66,31.61,31.62,12699.0,26.1945,26.2027,26.1614,26.1696,12699.0
2017-07-21 11:00:00,31.63,31.65,31.62,31.65,8709.0,26.1779,26.1945,26.1696,26.1945,8709.0
2017-07-21 11:30:00,31.65,31.68,31.64,31.68,16798.0,26.1945,26.2193,26.1862,26.2193,16798.0
2017-07-21 12:00:00,31.69,31.69,31.66,31.67,10369.0,26.2276,26.2276,26.2027,26.211,10369.0
2017-07-21 12:30:00,31.67,31.69,31.66,31.68,16275.0,26.211,26.2276,26.2027,26.2193,16275.0
2017-07-21 13:00:00,31.69,31.7,31.67,31.68,12997.0,26.2276,26.2358,26.211,26.2193,12997.0
2017-07-21 13:30:00,31.69,31.69,31.67,31.68,55588.0,26.2276,26.2276,26.211,26.2193,55588.0
2017-07-21 14:00:00,31.68,31.68,31.66,31.67,14712.0,26.2193,26.2193,26.2027,26.211,14712.0
2017-07-21 14:30:00,31.67,31.68,31.66,31.68,21033.0,26.211,26.2193,26.2027,26.2193,21033.0
2017-07-21 15:00:00,31.68,31.68,31.64,31.65,43299.0,26.2193,26.2193,26.1862,26.1945,43299.0
2017-07-21 15:30:00,31.65,31.69,31.65,31.69,16401.0,26.1945,26.2276,26.1945,26.2276,16401.0
2017-07-24 09:30:00,31.68,31.68,31.61,31.64,16724.0,26.2193,26.2193,26.1614,26.1862,16724.0
2017-07-24 10:00:00,31.64,31.64,31.6,31.6,10086.0,26.1862,26.1862,26.1531,26.1531,10086.0
2017-07-24 10:30:00,31.6,31.61,31.59,31.6,25134.0,26.1531,26.1614,26.1448,26.1531,25134.0
2017-07-24 11:00:00,31.59,31.61,31.58,31.59,21486.0,26.1448,26.1614,26.1365,26.1448,21486.0
2017-07-24 11:30:00,31.6,31.63,31.6,31.62,16284.0,26.1531,26.1779,26.1531,26.1696,16284.0
2017-07-24 12:00:00,31.63,31.63,31.62,31.63,12524.0,26.1779,26.1779,26.1696,26.1779,12524.0
2017-07-24 12:30:00,31.64,31.64,31.62,31.64,27461.0,26.1862,26.1862,26.1696,26.1862,27461.0
2017-07-24 13:00:00,31.64,31.64,31.62,31.64,9292.0,26.1862,26.1862,26.1696,26.1862,9292.0
2017-07-24 13:30:00,31.63,31.64,31.62,31.63,15197.0,26.1779,26.1862,26.1696,26.1779,15197.0
2017-07-24 14:00:00,31.64,31.65,31.63,31.65,22296.0,26.1862,26.1945,26.1779,26.1945,22296.0
2017-07-24 14:30:00,31.65,31.66,31.64,31.66,16493.0,26.1945,26.2027,26.1862,26.2027,16493.0
2017-07-24 15:00:00,31.65,31.67,31.64,31.67,24056.0,26.1945,26.211,26.1862,26.211,24056.0
2017-07-24 15:30:00,31.67,31.67,31.63,31.64,52238.0,26.211,26.211,26.1779,26.1862,52238.0
2017-07-25 09:30:00,31.81,31.84,31.75,31.77,53778.0,26.3269,26.3517,26.2772,26.2938,53778.0
2017-07-25 10:00:00,31.76,31.79,31.73,31.78,25473.0,26.2855,26.3103,26.2607,26.3021,25473.0
2017-07-25 10:30:00,31.78,31.79,31.77,31.79,12434.0,26.3021,26.3103,26.2938,26.3103,12434.0
2017-07-25 11:00:00,31.79,31.81,31.78,31.8,25736.0,26.3103,26.3269,26.3021,26.3186,25736.0
2017-07-25 11:30:00,31.81,31.83,31.8,31.8,23079.0,26.3269,26.3434,26.3186,26.3186,23079.0
2017-07-25 12:00:00,31.81,31.83,31.8,31.81,13962.0,26.3269,26.3434,26.3186,26.3269,13962.0
2017-07-25 12:30:00,31.8,31.82,31.8,31.81,18244.0,26.3186,26.3352,26.3186,26.3269,18244.0
2017-07-25 13:00:00,31.81,31.81,31.8,31.81,12117.0,26.3269,26.3269,26.3186,26.3269,12117.0
2017-07-25 13:30:00,31.8,31.82,31.8,31.8,26279.0,26.3186,26.3352,26.3186,26.3186,26279.0
2017-07-25 14:00:00,31.81,31.81,31.79,31.81,23333.0,26.3269,26.3269,26.3103,26.3269,23333.0
2017-07-25 14:30:00,31.81,31.81,31.78,31.8,36696.0,26.3269,26.3269,26.3021,26.3186,36696.0
2017-07-25 15:00:00,31.79,31.81,31.76,31.78,29397.0,26.3103,26.3269,26.2855,26.3021,29397.0
2017-07-25 15:30:00,31.78,31.79,31.77,31.79,29968.0,26.3021,26.3103,26.2938,26.3103,29968.0
2017-07-26 09:30:00,31.83,31.83,31.75,31.79,30677.0,26.3434,26.3434,26.2772,26.3103,30677.0
2017-07-26 10:00:00,31.79,31.79,31.76,31.76,13222.0,26.3103,26.3103,26.2855,26.2855,13222.0
2017-07-26 10:30:00,31.77,31.77,31.73,31.75,14728.0,26.2938,26.2938,26.2607,26.2772,14728.0
2017-07-26 11:00:00,31.75,31.76,31.74,31.75,12973.0,26.2772,26.2855,26.269,26.2772,12973.0
2017-07-26 11:30:00,31.76,31.77,31.74,31.75,21851.0,26.2855,26.2938,26.269,26.2772,21851.0
2017-07-26 12:00:00,31.75,31.76,31.74,31.74,12986.0,26.2772,26.2855,26.269,26.269,12986.0
2017-07-26 12:30:00,31.75,31.75,31.73,31.74,10272.0,26.2772,26.2772,26.2607,26.269,10272.0
2017-07-26 13:00:00,31.72,31.73,31.7,31.7,26827.0,26.2524,26.2607,26.2358,26.2358,26827.0
2017-07-26 13:30:00,31.71,31.72,31.7,31.7,15337.0,26.2441,26.2524,26.2358,26.2358,15337.0
2017-07-26 14:00:00,31.73,31.74,31.72,31.74,14914.0,26.2607,26.269,26.2524,26.269,14914.0
2017-07-26 14:30:00,31.75,31.75,31.71,31.71,12010.0,26.2772,26.2772,26.2441,26.2441,12010.0
2017-07-26 15:00:00,31.71,31.72,31.7,31.72,36282.0,26.2441,26.2524,26.2358,26.2524,36282.0
2017-07-26 15:30:00,31.71,31.72,31.68,31.72,91983.0,26.2441,26.2524,26.2193,26.2524,91983.0
2017-07-27 09:30:00,31.72,31.75,31.64,31.65,39576.0,26.2524,26.2772,26.1862,26.1945,39576.0
2017-07-27 10:00:00,31.65,31.67,31.63,31.67,37546.0,26.1945,26.211,26.1779,26.211,37546.0
2017-07-27 10:30:00,31.68,31.68,31.66,31.67,21952.0,26.2193,26.2193,26.2027,26.211,21952.0
2017-07-27 11:00:00,31.67,31.67,31.64,31.64,24428.0,26.211,26.211,26.1862,26.1862,24428.0
2017-07-27 11:30:00,31.65,31.68,31.65,31.68,7222.0,26.1945,26.2193,26.1945,26.2193,7222.0
2017-07-27 12:00:00,31.67,31.69,31.66,31.68,7969.0,26.211,26.2276,26.2027,26.2193,7969.0
2017-07-27 12:30:00,31.67,31.68,31.6,31.61,19102.0,26.211,26.2193,26.1531,26.1614,19102.0
2017-07-27 13:00:00,31.61,31.64,31.55,31.56,36899.0,26.1614,26.1862,26.1117,26.12,36899.0
2017-07-27 13:30:00,31.57,31.57,31.51,31.55,18563.0,26.1283,26.1283,26.0786,26.1117,18563.0
2017-07-27 14:00:00,31.56,31.58,31.52,31.53,30014.0,26.12,26.1365,26.0869,26.0952,30014.0
2017-07-27 14:30:00,31.55,31.56,31.52,31.55,18276.0,26.1117,26.12,26.0869,26.1117,18276.0
2017-07-27 15:00:00,31.57,31.6,31.54,31.6,22887.0,26.1283,26.1531,26.1034,26.1531,22887.0
2017-07-27 15:30:00,31.57,31.66,31.57,31.66,50692.0,26.1283,26.2027,26.1283,26.2027,50692.0
2017-07-28 09:30:00,31.6,31.64,31.52,31.53,27891.0,26.1531,26.1862,26.0869,26.0952,27891.0
2017-07-28 10:00:00,31.52,31.53,31.49,31.5,11032.0,26.0869,26.0952,26.062,26.0703,11032.0
2017-07-28 10:30:00,31.51,31.55,31.51,31.54,23199.0,26.0786,26.1117,26.0786,26.1034,23199.0
2017-07-28 11:00:00,31.53,31.56,31.51,31.53,23472.0,26.0952,26.12,26.0786,26.0952,23472.0
2017-07-28 11:30:00,31.54,31.57,31.53,31.57,10631.0,26.1034,26.1283,26.0952,26.1283,10631.0
2017-07-28 12:00:00,31.57,31.58,31.55,31.56,8430.0,26.1283,26.1365,26.1117,26.12,8430.0
2017-07-28 12:30:00,31.56,31.56,31.54,31.55,5049.0,26.12,26.12,26.1034,26.1117,5049.0
2017-07-28 13:00:00,31.54,31.55,31.53,31.54,4551.0,26.1034,26.1117,26.0952,26.1034,4551.0
2017-07-28 13:30:00,31.53,31.56,31.53,31.54,13830.0,26.0952,26.12,26.0952,26.1034,13830.0
2017-07-28 14:00:00,31.55,31.57,31.54,31.57,14409.0,26.1117,26.1283,26.1034,26.1283,14409.0
2017-07-28 14:30:00,31.57,31.59,31.55,31.58,23888.0,26.1283,26.1448,26.1117,26.1365,23888.0
2017-07-28 15:00:00,31.58,31.59,31.57,31.58,16765.0,26.1365,26.1448,26.1283,26.1365,16765.0
2017-07-28 15:30:00,31.58,31.62,31.57,31.61,45076.0,26.1365,26.1696,26.1283,26.1614,45076.0
2017-07-31 09:30:00,31.69,31.72,31.67,31.69,28292.0,26.2276,26.2524,26.211,26.2276,28292.0
2017-07-31 10:00:00,31.69,31.7,31.67,31.7,37238.0,26.2276,26.2358,26.211,26.2358,37238.0
2017-07-31 10:30:00,31.69,31.69,31.66,31.67,20477.0,26.2276,26.2276,26.2027,26.211,20477.0
2017-07-31 11:00:00,31.68,31.71,31.67,31.71,22234.0,26.2193,26.2441,26.211,26.2441,22234.0
2017-07-31 11:30:00,31.71,31.72,31.7,31.71,13848.0,26.2441,26.2524,26.2358,26.2441,13848.0
2017-07-31 12:00:00,31.71,31.73,31.7,31.73,13290.0,26.2441,26.2607,26.2358,26.2607,13290.0
2017-07-31 12:30:00,31.72,31.73,31.71,31.72,20387.0,26.2524,26.2607,26.2441,26.2524,20387.0
2017-07-31 13:00:00,31.71,31.74,31.7,31.72,31828.0,26.2441,26.269,26.2358,26.2524,31828.0
2017-07-31 13:30:00,31.73,31.73,31.72,31.73,39119.0,26.2607,26.2607,26.2524,26.2607,39119.0
2017-07-31 14:00:00,31.73,31.73,31.72,31.73,54427.0,26.2607,26.2607,26.2524,26.2607,54427.0
2017-07-31 14:30:00,31.72,31.73,31.7,31.71,117067.0,26.2524,26.2607,26.2358,26.2441,117067.0
2017-07-31 15:00:00,31.71,31.72,31.7,31.72,17250.0,26.2441,26.2524,26.2358,26.2524,17250.0
2017-07-31 15:30:00,31.72,31.74,31.67,31.68,94858.0,26.2524,26.269,26.211,26.2193,94858.0
2017-08-01 09:30:00,31.8,31.8,31.66,31.67,56381.0,26.3186,26.3186,26.2027,26.211,56381.0
2017-08-01 10:00:00,31.69,31.72,31.67,31.67,30491.0,26.2276,26.2524,26.211,26.211,30491.0
2017-08-01 10:30:00,31.68,31.71,31.67,31.7,19622.0,26.2193,26.2441,26.211,26.2358,19622.0
2017-08-01 11:00:00,31.69,31.71,31.66,31.69,22978.0,26.2276,26.2441,26.2027,26.2276,22978.0
2017-08-01 11:30:00,31.69,31.73,31.68,31.72,48655.0,26.2276,26.2607,26.2193,26.2524,48655.0
2017-08-01 12:00:00,31.72,31.75,31.72,31.74,16109.0,26.2524,26.2772,26.2524,26.269,16109.0
2017-08-01 12:30:00,31.74,31.75,31.73,31.74,11615.0,26.269,26.2772,26.2607,26.269,11615.0
2017-08-01 13:00:00,31.74,31.75,31.73,31.74,9995.0,26.269,26.2772,26.2607,26.269,9995.0
2017-08-01 13:30:00,31.75,31.75,31.72,31.73,19671.0,26.2772,26.2772,26.2524,26.2607,19671.0
2017-08-01 14:00:00,31.73,31.74,31.73,31.74,13962.0,26.2607,26.269,26.2607,26.269,13962.0
2017-08-01 14:30:00,31.73,31.74,31.72,31.74,34818.0,26.2607,26.269,26.2524,26.269,34818.0
2017-08-01 15:00:00,31.73,31.74,31.71,31.73,18392.0,26.2607,26.269,26.2441,26.2607,18392.0
2017-08-01 15:30:00,31.73,31.74,31.71,31.74,46362.0,26.2607,26.269,26.2441,26.269,46362.0
2017-08-02 09:30:00,31.75,31.78,31.72,31.73,34372.0,26.2772,26.3021,26.2524,26.2607,34372.0
2017-08-02 10:00:00,31.73,31.76,31.68,31.69,13458.0,26.2607,26.2855,26.2193,26.2276,13458.0
2017-08-02 10:30:00,31.69,31.71,31.66,31.67,20015.0,26.2276,26.2441,26.2027,26.211,20015.0
2017-08-02 11:00:00,31.67,31.71,31.67,31.7,20903.0,26.211,26.2441,26.211,26.2358,20903.0
2017-08-02 11:30:00,31.71,31.72,31.69,31.7,20477.0,26.2441,26.2524,26.2276,26.2358,20477.0
2017-08-02 12:00:00,31.69,31.7,31.67,31.68,16376.0,26.2276,26.2358,26.211,26.2193,16376.0
2017-08-02 12:30:00,31.68,31.69,31.67,31.68,38032.0,26.2193,26.2276,26.211,26.2193,38032.0
2017-08-02 13:00:00,31.67,31.7,31.67,31.69,7521.0,26.211,26.2358,26.211,26.2276,7521.0
2017-08-02 13:30:00,31.69,31.73,31.69,31.71,91156.0,26.2276,26.2607,26.2276,26.2441,91156.0
2017-08-02 14:00:00,31.72,31.73,31.71,31.71,65923.0,26.2524,26.2607,26.2441,26.2441,65923.0
2017-08-02 14:30:00,31.72,31.75,31.71,31.73,137714.0,26.2524,26.2772,26.2441,26.2607,137714.0
2017-08-02 15:00:00,31.73,31.75,31.72,31.73,53288.0,26.2607,26.2772,26.2524,26.2607,53288.0
2017-08-02 15:30:00,31.73,31.76,31.72,31.75,34607.0,26.2607,26.2855,26.2524,26.2772,34607.0
2017-08-03 09:30:00,31.75,31.76,31.72,31.73,39036.0,26.2772,26.2855,26.2524,26.2607,39036.0
2017-08-03 10:00:00,31.73,31.76,31.72,31.76,12541.0,26.2607,26.2855,26.2524,26.2855,12541.0
2017-08-03 10:30:00,31.77,31.78,31.75,31.77,11057.0,26.2938,26.3021,26.2772,26.2938,11057.0
2017-08-03 11:00:00,31.77,31.78,31.74,31.74,31303.0,26.2938,26.3021,26.269,26.269,31303.0
2017-08-03 11:30:00,31.74,31.75,31.71,31.75,34699.0,26.269,26.2772,26.2441,26.2772,34699.0
2017-08-03 12:00:00,31.75,31.76,31.74,31.76,14471.0,26.2772,26.2855,26.269,26.2855,14471.0
2017-08-03 12:30:00,31.76,31.76,31.74,31.74,11491.0,26.2855,26.2855,26.269,26.269,11491.0
2017-08-03 13:00:00,31.75,31.75,31.72,31.73,8994.0,26.2772,26.2772,26.2524,26.2607,8994.0
2017-08-03 13:30:00,31.72,31.77,31.72,31.77,14445.0,26.2524,26.2938,26.2524,26.2938,14445.0
2017-08-03 14:00:00,31.77,31.77,31.75,31.77,16332.0,26.2938,26.2938,26.2772,26.2938,16332.0
2017-08-03 14:30:00,31.76,31.77,31.74,31.75,21589.0,26.2855,26.2938,26.269,26.2772,21589.0
2017-08-03 15:00:00,31.74,31.77,31.74,31.77,17155.0,26.269,26.2938,26.269,26.2938,17155.0
2017-08-03 15:30:00,31.77,31.77,31.71,31.75,34802.0,26.2938,26.2938,26.2441,26.2772,34802.0
2017-08-04 09:30:00,31.82,31.87,31.78,31.79,23455.0,26.3352,26.3765,26.3021,26.3103,23455.0
2017-08-04 10:00:00,31.8,31.8,31.76,31.8,15309.0,26.3186,26.3186,26.2855,26.3186,15309.0
2017-08-04 10:30:00,31.81,31.83,31.77,31.79,10850.0,26.3269,26.3434,26.2938,26.3103,10850.0
2017-08-04 11:00:00,31.78,31.8,31.76,31.77,13832.0,26.3021,26.3186,26.2855,26.2938,13832.0
2017-08-04 11:30:00,31.79,31.81,31.78,31.8,14798.0,26.3103,26.3269,26.3021,26.3186,14798.0
2017-08-04 12:00:00,31.8,31.8,31.78,31.79,17964.0,26.3186,26.3186,26.3021,26.3103,17964.0
2017-08-04 12:30:00,31.8,31.8,31.77,31.79,15418.0,26.3186,26.3186,26.2938,26.3103,15418.0
2017-08-04 13:00:00,31.79,31.79,31.78,31.78,13297.0,26.3103,26.3103,26.3021,26.3021,13297.0
2017-08-04 13:30:00,31.78,31.8,31.78,31.8,23087.0,26.3021,26.3186,26.3021,26.3186,23087.0
2017-08-04 14:00:00,31.79,31.8,31.76,31.77,23684.0,26.3103,26.3186,26.2855,26.2938,23684.0
2017-08-04 14:30:00,31.76,31.78,31.76,31.78,28756.0,26.2855,26.3021,26.2855,26.3021,28756.0
2017-08-04 15:00:00,31.77,31.78,31.76,31.76,26031.0,26.2938,26.3021,26.2855,26.2855,26031.0
2017-08-04 15:30:00,31.77,31.79,31.75,31.78,54560.0,26.2938,26.3103,26.2772,26.3021,54560.0
2017-08-07 09:30:00,31.82,31.83,31.79,31.81,35167.0,26.3352,26.3434,26.3103,26.3269,35167.0
2017-08-07 10:00:00,31.81,31.81,31.79,31.79,11029.0,26.3269,26.3269,26.3103,26.3103,11029.0
2017-08-07 10:30:00,31.79,31.8,31.78,31.79,13404.0,26.3103,26.3186,26.3021,26.3103,13404.0
2017-08-07 11:00:00,31.79,31.8,31.78,31.8,11491.0,26.3103,26.3186,26.3021,26.3186,11491.0
2017-08-07 11:30:00,31.8,31.81,31.79,31.81,15559.0,26.3186,26.3269,26.3103,26.3269,15559.0
2017-08-07 12:00:00,31.8,31.82,31.8,31.82,14419.0,26.3186,26.3352,26.3186,26.3352,14419.0
2017-08-07 12:30:00,31.82,31.83,31.81,31.81,18787.0,26.3352,26.3434,26.3269,26.3269,18787.0
2017-08-07 13:00:00,31.82,31.83,31.81,31.81,13021.0,26.3352,26.3434,26.3269,26.3269,13021.0
2017-08-07 13:30:00,31.82,31.82,31.81,31.82,13407.0,26.3352,26.3352,26.3269,26.3352,13407.0
2017-08-07 14:00:00,31.81,31.83,31.81,31.83,9064.0,26.3269,26.3434,26.3269,26.3434,9064.0
2017-08-07 14:30:00,31.82,31.83,31.82,31.82,5631.0,26.3352,26.3434,26.3352,26.3352,5631.0
2017-08-07 15:00:00,31.83,31.83,31.81,31.83,10175.0,26.3434,26.3434,26.3269,26.3434,10175.0
2017-08-07 15:30:00,31.83,31.83,31.81,31.83,19669.0,26.3434,26.3434,26.3269,26.3434,19669.0
2017-08-08 09:30:00,31.79,31.83,31.77,31.8,18605.0,26.3103,26.3434,26.2938,26.3186,18605.0
2017-08-08 10:00:00,31.8,31.84,31.8,31.83,8838.0,26.3186,26.3517,26.3186,26.3434,8838.0
2017-08-08 10:30:00,31.83,31.89,31.82,31.89,22672.0,26.3434,26.3931,26.3352,26.3931,22672.0
2017-08-08 11:00:00,31.91,31.91,31.89,31.9,17477.0,26.4097,26.4097,26.3931,26.4014,17477.0
2017-08-08 11:30:00,31.9,31.95,31.9,31.94,19002.0,26.4014,26.4428,26.4014,26.4345,19002.0
2017-08-08 12:00:00,31.95,31.97,31.93,31.93,6260.0,26.4428,26.4593,26.4262,26.4262,6260.0
2017-08-08 12:30:00,31.93,31.93,31.89,31.89,8201.0,26.4262,26.4262,26.3931,26.3931,8201.0
2017-08-08 13:00:00,31.87,31.9,31.86,31.86,9460.0,26.3765,26.4014,26.3683,26.3683,9460.0
2017-08-08 13:30:00,31.85,31.88,31.85,31.88,14320.0,26.36,26.3848,26.36,26.3848,14320.0
2017-08-08 14:00:00,31.88,31.88,31.85,31.88,10507.0,26.3848,26.3848,26.36,26.3848,10507.0
2017-08-08 14:30:00,31.88,31.88,31.84,31.84,19915.0,26.3848,26.3848,26.3517,26.3517,19915.0
2017-08-08 15:00:00,31.84,31.84,31.78,31.79,16197.0,26.3517,26.3517,26.3021,26.3103,16197.0
2017-08-08 15:30:00,31.79,31.8,31.74,31.8,54331.0,26.3103,26.3186,26.269,26.3186,54331.0
2017-08-09 09:30:00,31.73,31.74,31.66,31.71,21240.0,26.2607,26.269,26.2027,26.2441,21240.0
2017-08-09 10:00:00,31.73,31.74,31.69,31.71,5467.0,26.2607,26.269,26.2276,26.2441,5467.0
2017-08-09 10:30:00,31.73,31.75,31.72,31.75,15016.0,26.2607,26.2772,26.2524,26.2772,15016.0
2017-08-09 11:00:00,31.75,31.75,31.69,31.71,12248.0,26.2772,26.2772,26.2276,26.2441,12248.0
2017-08-09 11:30:00,31.71,31.77,31.71,31.77,43049.0,26.2441,26.2938,26.2441,26.2938,43049.0
2017-08-09 12:00:00,31.77,31.78,31.75,31.77,11700.0,26.2938,26.3021,26.2772,26.2938,11700.0
2017-08-09 12:30:00,31.76,31.77,31.75,31.75,16465.0,26.2855,26.2938,26.2772,26.2772,16465.0
2017-08-09 13:00:00,31.75,31.77,31.75,31.75,7637.0,26.2772,26.2938,26.2772,26.2772,7637.0
2017-08-09 13:30:00,31.75,31.76,31.73,31.73,9754.0,26.2772,26.2855,26.2607,26.2607,9754.0
2017-08-09 14:00:00,31.75,31.75,31.71,31.72,12943.0,26.2772,26.2772,26.2441,26.2524,12943.0
2017-08-09 14:30:00,31.73,31.74,31.7,31.72,24349.0,26.2607,26.269,26.2358,26.2524,24349.0
2017-08-09 15:00:00,31.73,31.75,31.72,31.74,11136.0,26.2607,26.2772,26.2524,26.269,11136.0
2017-08-09 15:30:00,31.73,31.81,31.73,31.81,30917.0,26.2607,26.3269,26.2607,26.3269,30917.0
2017-08-10 09:30:00,31.7,31.71,31.62,31.64,28234.0,26.2358,26.2441,26.1696,26.1862,28234.0
2017-08-10 10:00:00,31.63,31.65,31.56,31.6,74277.0,26.1779,26.1945,26.12,26.1531,74277.0
2017-08-10 10:30:00,31.63,31.65,31.6,31.61,15854.0,26.1779,26.1945,26.1531,26.1614,15854.0
2017-08-10 11:00:00,31.61,31.63,31.56,31.6,39191.0,26.1614,26.1779,26.12,26.1531,39191.0
2017-08-10 11:30:00,31.62,31.63,31.58,31.58,23740.0,26.1696,26.1779,26.1365,26.1365,23740.0
2017-08-10 12:00:00,31.59,31.6,31.56,31.56,23745.0,26.1448,26.1531,26.12,26.12,23745.0
2017-08-10 12:30:00,31.56,31.58,31.52,31.56,27948.0,26.12,26.1365,26.0869,26.12,27948.0
2017-08-10 13:00:00,31.57,31.6,31.56,31.59,23434.0,26.1283,26.1531,26.12,26.1448,23434.0
2017-08-10 13:30:00,31.59,31.6,31.55,31.57,28430.0,26.1448,26.1531,26.1117,26.1283,28430.0
2017-08-10 14:00:00,31.57,31.63,31.55,31.6,7620.0,26.1283,26.1779,26.1117,26.1531,7620.0
2017-08-10 14:30:00,31.61,31.65,31.59,31.6,7796.0,26.1614,26.1945,26.1448,26.1531,7796.0
2017-08-10 15:00:00,31.61,31.61,31.5,31.51,21446.0,26.1614,26.1614,26.0703,26.0786,21446.0
2017-08-10 15:30:00,31.52,31.53,31.46,31.46,59051.0,26.0869,26.0952,26.0372,26.0372,59051.0
2017-08-11 09:30:00,31.45,31.54,31.45,31.5,36138.0,26.0289,26.1034,26.0289,26.0703,36138.0
2017-08-11 10:00:00,31.51,31.57,31.5,31.54,17913.0,26.0786,26.1283,26.0703,26.1034,17913.0
2017-08-11 10:30:00,31.53,31.58,31.53,31.57,6079.0,26.0952,26.1365,26.0952,26.1283,6079.0
2017-08-11 11:00:00,31.57,31.57,31.51,31.53,11678.0,26.1283,26.1283,26.0786,26.0952,11678.0
2017-08-11 11:30:00,31.52,31.55,31.51,31.51,10705.0,26.0869,26.1117,26.0786,26.0786,10705.0
2017-08-11 12:00:00,31.52,31.55,31.51,31.52,17387.0,26.0869,26.1117,26.0786,26.0869,17387.0
2017-08-11 12:30:00,31.53,31.55,31.52,31.52,12074.0,26.0952,26.1117,26.0869,26.0869,12074.0
2017-08-11 13:00:00,31.53,31.55,31.52,31.53,17001.0,26.0952,26.1117,26.0869,26.0952,17001.0
2017-08-11 13:30:00,31.53,31.54,31.52,31.53,33522.0,26.0952,26.1034,26.0869,26.0952,33522.0
2017-08-11 14:00:00,31.53,31.56,31.53,31.54,16739.0,26.0952,26.12,26.0952,26.1034,16739.0
2017-08-11 14:30:00,31.53,31.53,31.48,31.49,12144.0,26.0952,26.0952,26.0538,26.062,12144.0
2017-08-11 15:00:00,31.47,31.5,31.45,31.48,361252.0,26.0455,26.0703,26.0289,26.0538,361252.0
2017-08-11 15:30:00,31.49,31.53,31.47,31.48,44986.0,26.062,26.0952,26.0455,26.0538,44986.0
2017-08-14 09:30:00,31.67,31.74,31.65,31.74,29292.0,26.211,26.269,26.1945,26.269,29292.0
2017-08-14 10:00:00,31.73,31.74,31.71,31.73,14716.0,26.2607,26.269,26.2441,26.2607,14716.0
2017-08-14 10:30:00,31.73,31.79,31.72,31.78,8997.0,26.2607,26.3103,26.2524,26.3021,8997.0
2017-08-14 11:00:00,31.77,31.78,31.75,31.76,12439.0,26.2938,26.3021,26.2772,26.2855,12439.0
2017-08-14 11:30:00,31.77,31.78,31.75,31.76,19775.0,26.2938,26.3021,26.2772,26.2855,19775.0
2017-08-14 12:00:00,31.77,31.79,31.77,31.77,16296.0,26.2938,26.3103,26.2938,26.2938,16296.0
2017-08-14 12:30:00,31.77,31.77,31.75,31.76,15856.0,26.2938,26.2938,26.2772,26.2855,15856.0
2017-08-14 13:00:00,31.76,31.78,31.76,31.76,9300.0,26.2855,26.3021,26.2855,26.2855,9300.0
2017-08-14 13:30:00,31.76,31.77,31.74,31.77,15315.0,26.2855,26.2938,26.269,26.2938,15315.0
2017-08-14 14:00:00,31.77,31.77,31.75,31.76,15540.0,26.2938,26.2938,26.2772,26.2855,15540.0
2017-08-14 14:30:00,31.77,31.78,31.73,31.74,40967.0,26.2938,26.3021,26.2607,26.269,40967.0
2017-08-14 15:00:00,31.74,31.79,31.73,31.78,35863.0,26.269,26.3103,26.2607,26.3021,35863.0
2017-08-14 15:30:00,31.78,31.78,31.75,31.76,58208.0,26.3021,26.3021,26.2772,26.2855,58208.0
2017-08-15 09:30:00,31.85,31.85,31.79,31.83,45416.0,26.36,26.36,26.3103,26.3434,45416.0
2017-08-15 10:00:00,31.83,31.83,31.76,31.78,9027.0,26.3434,26.3434,26.2855,26.3021,9027.0
2017-08-15 10:30:00,31.76,31.8,31.76,31.8,12602.0,26.2855,26.3186,26.2855,26.3186,12602.0
2017-08-15 11:00:00,31.79,31.81,31.79,31.8,135415.0,26.3103,26.3269,26.3103,26.3186,135415.0
2017-08-15 11:30:00,31.8,31.81,31.77,31.77,26878.0,26.3186,26.3269,26.2938,26.2938,26878.0
2017-08-15 12:00:00,31.78,31.8,31.77,31.78,31736.0,26.3021,26.3186,26.2938,26.3021,31736.0
2017-08-15 12:30:00,31.78,31.8,31.78,31.78,67139.0,26.3021,26.3186,26.3021,26.3021,67139.0
2017-08-15 13:00:00,31.78,31.78,31.74,31.76,23231.0,26.3021,26.3021,26.269,26.2855,23231.0
2017-08-15 13:30:00,31.77,31.77,31.74,31.75,101847.0,26.2938,26.2938,26.269,26.2772,101847.0
2017-08-15 14:00:00,31.76,31.79,31.75,31.79,29564.0,26.2855,26.3103,26.2772,26.3103,29564.0
2017-08-15 14:30:00,31.79,31.8,31.77,31.8,24477.0,26.3103,26.3186,26.2938,26.3186,24477.0
2017-08-15 15:00:00,31.79,31.82,31.79,31.81,26383.0,26.3103,26.3352,26.3103,26.3269,26383.0
2017-08-15 15:30:00,31.81,31.82,31.76,31.77,62283.0,26.3269,26.3352,26.2855,26.2938,62283.0
2017-08-16 09:30:00,31.83,31.87,31.83,31.86,17003.0,26.3434,26.3765,26.3434,26.3683,17003.0
2017-08-16 10:00:00,31.87,31.89,31.86,31.89,11993.0,26.3765,26.3931,26.3683,26.3931,11993.0
2017-08-16 10:30:00,31.89,31.9,31.87,31.9,15512.0,26.3931,26.4014,26.3765,26.4014,15512.0
2017-08-16 11:00:00,31.9,31.91,31.87,31.87,18582.0,26.4014,26.4097,26.3765,26.3765,18582.0
2017-08-16 11:30:00,31.88,31.91,31.87,31.9,15442.0,26.3848,26.4097,26.3765,26.4014,15442.0
2017-08-16 12:00:00,31.9,31.92,31.89,31.91,25015.0,26.4014,26.4179,26.3931,26.4097,25015.0
2017-08-16 12:30:00,31.9,31.91,31.87,31.87,19736.0,26.4014,26.4097,26.3765,26.3765,19736.0
2017-08-16 13:00:00,31.88,31.89,31.83,31.84,11948.0,26.3848,26.3931,26.3434,26.3517,11948.0
2017-08-16 13:30:00,31.84,31.85,31.83,31.84,27745.0,26.3517,26.36,26.3434,26.3517,27745.0
2017-08-16 14:00:00,31.84,31.87,31.8,31.82,16639.0,26.3517,26.3765,26.3186,26.3352,16639.0
2017-08-16 14:30:00,31.81,31.85,31.79,31.84,28070.0,26.3269,26.36,26.3103,26.3517,28070.0
2017-08-16 15:00:00,31.84,31.84,31.81,31.84,18922.0,26.3517,26.3517,26.3269,26.3517,18922.0
2017-08-16 15:30:00,31.84,31.85,31.81,31.84,30640.0,26.3517,26.36,26.3269,26.3517,30640.0
2017-08-17 09:30:00,31.76,31.78,31.73,31.73,33538.0,26.2855,26.3021,26.2607,26.2607,33538.0
2017-08-17 10:00:00,31.72,31.72,31.63,31.65,20761.0,26.2524,26.2524,26.1779,26.1945,20761.0
2017-08-17 10:30:00,31.65,31.7,31.62,31.66,15550.0,26.1945,26.2358,26.1696,26.2027,15550.0
2017-08-17 11:00:00,31.67,31.72,31.67,31.67,22078.0,26.211,26.2524,26.211,26.211,22078.0
2017-08-17 11:30:00,31.68,31.68,31.61,31.64,27728.0,26.2193,26.2193,26.1614,26.1862,27728.0
2017-08-17 12:00:00,31.63,31.65,31.58,31.6,16825.0,26.1779,26.1945,26.1365,26.1531,16825.0
2017-08-17 12:30:00,31.59,31.59,31.53,31.54,11591.0,26.1448,26.1448,26.0952,26.1034,11591.0
2017-08-17 13:00:00,31.55,31.55,31.51,31.54,9543.0,26.1117,26.1117,26.0786,26.1034,9543.0
2017-08-17 13:30:00,31.54,31.56,31.51,31.54,17738.0,26.1034,26.12,26.0786,26.1034,17738.0
2017-08-17 14:00:00,31.54,31.54,31.48,31.52,28726.0,26.1034,26.1034,26.0538,26.0869,28726.0
2017-08-17 14:30:00,31.51,31.52,31.49,31.51,19328.0,26.0786,26.0869,26.062,26.0786,19328.0
2017-08-17 15:00:00,31.5,31.5,31.43,31.44,29861.0,26.0703,26.0703,26.0124,26.0207,29861.0
2017-08-17 15:30:00,31.43,31.47,31.36,31.37,77388.0,26.0124,26.0455,25.9545,25.9627,77388.0
2017-08-18 09:30:00,31.35,31.36,31.25,31.25,44966.0,25.9462,25.9545,25.8634,25.8634,44966.0
2017-08-18 10:00:00,31.26,31.33,31.26,31.29,37043.0,25.8717,25.9296,25.8717,25.8965,37043.0
2017-08-18 10:30:00,31.27,31.31,31.27,31.29,15567.0,25.88,25.9131,25.88,25.8965,15567.0
2017-08-18 11:00:00,31.3,31.35,31.25,31.35,28609.0,25.9048,25.9462,25.8634,25.9462,28609.0
2017-08-18 11:30:00,31.35,31.41,31.34,31.39,17183.0,25.9462,25.9958,25.9379,25.9793,17183.0
2017-08-18 12:00:00,31.38,31.39,31.35,31.38,17258.0,25.971,25.9793,25.9462,25.971,17258.0
2017-08-18 12:30:00,31.39,31.46,31.38,31.42,27088.0,25.9793,26.0372,25.971,26.0041,27088.0
2017-08-18 13:00:00,31.42,31.43,31.38,31.39,24257.0,26.0041,26.0124,25.971,25.9793,24257.0
2017-08-18 13:30:00,31.4,31.41,31.34,31.35,15278.0,25.9876,25.9958,25.9379,25.9462,15278.0
2017-08-18 14:00:00,31.35,31.37,31.34,31.37,14081.0,25.9462,25.9627,25.9379,25.9627,14081.0
2017-08-18 14:30:00,31.36,31.38,31.34,31.35,15574.0,25.9545,25.971,25.9379,25.9462,15574.0
2017-08-18 15:00:00,31.34,31.37,31.32,31.33,25667.0,25.9379,25.9627,25.9213,25.9296,25667.0
2017-08-18 15:30:00,31.33,31.35,31.27,31.29,56242.0,25.9296,25.9462,25.88,25.8965,56242.0
2017-08-21 09:30:00,31.29,31.3,31.24,31.25,27619.0,25.8965,25.9048,25.8551,25.8634,27619.0
2017-08-21 10:00:00,31.22,31.25,31.2,31.24,28069.0,25.8386,25.8634,25.822,25.8551,28069.0
2017-08-21 10:30:00,31.24,31.3,31.24,31.29,13345.0,25.8551,25.9048,25.8551,25.8965,13345.0
2017-08-21 11:00:00,31.27,31.33,31.27,31.32,15620.0,25.88,25.9296,25.88,25.9213,15620.0
2017-08-21 11:30:00,31.32,31.35,31.3,31.33,18074.0,25.9213,25.9462,25.9048,25.9296,18074.0
2017-08-21 12:00:00,31.33,31.38,31.33,31.37,17360.0,25.9296,25.971,25.9296,25.9627,17360.0
2017-08-21 12:30:00,31.37,31.38,31.35,31.36,7790.0,25.9627,25.971,25.9462,25.9545,7790.0
2017-08-21 13:00:00,31.35,31.36,31.34,31.35,10079.0,25.9462,25.9545,25.9379,25.9462,10079.0
2017-08-21 13:30:00,31.35,31.35,31.32,31.32,5442.0,25.9462,25.9462,25.9213,25.9213,5442.0
2017-08-21 14:00:00,31.33,31.33,31.31,31.33,7277.0,25.9296,25.9296,25.9131,25.9296,7277.0
2017-08-21 14:30:00,31.31,31.34,31.3,31.32,10152.0,25.9131,25.9379,25.9048,25.9213,10152.0
2017-08-21 15:00:00,31.31,31.35,31.29,31.35,14105.0,25.9131,25.9462,25.8965,25.9462,14105.0
2017-08-21 15:30:00,31.36,31.38,31.35,31.35,36299.0,25.9545,25.971,25.9462,25.9462,36299.0
2017-08-22 09:30:00,31.45,31.52,31.44,31.51,26584.0,26.0289,26.0869,26.0207,26.0786,26584.0
2017-08-22 10:00:00,31.51,31.54,31.49,31.53,25448.0,26.0786,26.1034,26.062,26.0952,25448.0
2017-08-22 10:30:00,31.52,31.55,31.51,31.54,9514.0,26.0869,26.1117,26.0786,26.1034,9514.0
2017-08-22 11:00:00,31.55,31.56,31.52,31.54,30155.0,26.1117,26.12,26.0869,26.1034,30155.0
2017-08-22 11:30:00,31.54,31.58,31.53,31.58,16138.0,26.1034,26.1365,26.0952,26.1365,16138.0
2017-08-22 12:00:00,31.58,31.6,31.57,31.58,9041.0,26.1365,26.1531,26.1283,26.1365,9041.0
2017-08-22 12:30:00,31.58,31.59,31.56,31.59,15646.0,26.1365,26.1448,26.12,26.1448,15646.0
2017-08-22 13:00:00,31.59,31.6,31.58,31.59,18203.0,26.1448,26.1531,26.1365,26.1448,18203.0
2017-08-22 13:30:00,31.59,31.6,31.57,31.59,70074.0,26.1448,26.1531,26.1283,26.1448,70074.0
2017-08-22 14:00:00,31.59,31.62,31.57,31.61,18323.0,26.1448,26.1696,26.1283,26.1614,18323.0
2017-08-22 14:30:00,31.61,31.63,31.61,31.62,11692.0,26.1614,26.1779,26.1614,26.1696,11692.0
2017-08-22 15:00:00,31.62,31.64,31.61,31.63,23402.0,26.1696,26.1862,26.1614,26.1779,23402.0
2017-08-22 15:30:00,31.63,31.66,31.61,31.64,62623.0,26.1779,26.2027,26.1614,26.1862,62623.0
2017-08-23 09:30:00,31.54,31.56,31.48,31.56,33085.0,26.1034,26.12,26.0538,26.12,33085.0
2017-08-23 10:00:00,31.55,31.57,31.52,31.55,8292.0,26.1117,26.1283,26.0869,26.1117,8292.0
2017-08-23 10:30:00,31.54,31.58,31.53,31.56,11682.0,26.1034,26.1365,26.0952,26.12,11682.0
2017-08-23 11:00:00,31.55,31.57,31.53,31.56,6151.0,26.1117,26.1283,26.0952,26.12,6151.0
2017-08-23 11:30:00,31.56,31.58,31.54,31.57,16858.0,26.12,26.1365,26.1034,26.1283,16858.0
2017-08-23 12:00:00,31.56,31.58,31.55,31.56,3623.0,26.12,26.1365,26.1117,26.12,3623.0
2017-08-23 12:30:00,31.56,31.56,31.53,31.54,11612.0,26.12,26.12,26.0952,26.1034,11612.0
2017-08-23 13:00:00,31.55,31.56,31.51,31.52,10745.0,26.1117,26.12,26.0786,26.0869,10745.0
2017-08-23 13:30:00,31.53,31.53,31.5,31.51,11461.0,26.0952,26.0952,26.0703,26.0786,11461.0
2017-08-23 14:00:00,31.52,31.54,31.5,31.51,9107.0,26.0869,26.1034,26.0703,26.0786,9107.0
2017-08-23 14:30:00,31.51,31.55,31.51,31.53,22329.0,26.0786,26.1117,26.0786,26.0952,22329.0
2017-08-23 15:00:00,31.54,31.56,31.53,31.55,12604.0,26.1034,26.12,26.0952,26.1117,12604.0
2017-08-23 15:30:00,31.55,31.57,31.51,31.51,36632.0,26.1117,26.1283,26.0786,26.0786,36632.0
2017-08-24 09:30:00,31.57,31.6,31.47,31.49,31266.0,26.1283,26.1531,26.0455,26.062,31266.0
2017-08-24 10:00:00,31.49,31.53,31.46,31.52,15262.0,26.062,26.0952,26.0372,26.0869,15262.0
2017-08-24 10:30:00,31.54,31.58,31.54,31.56,11598.0,26.1034,26.1365,26.1034,26.12,11598.0
2017-08-24 11:00:00,31.56,31.57,31.48,31.49,34524.0,26.12,26.1283,26.0538,26.062,34524.0
2017-08-24 11:30:00,31.49,31.51,31.46,31.51,28716.0,26.062,26.0786,26.0372,26.0786,28716.0
2017-08-24 12:00:00,31.52,31.53,31.5,31.52,11691.0,26.0869,26.0952,26.0703,26.0869,11691.0
2017-08-24 12:30:00,31.52,31.53,31.49,31.51,27249.0,26.0869,26.0952,26.062,26.0786,27249.0
2017-08-24 13:00:00,31.5,31.56,31.5,31.54,11072.0,26.0703,26.12,26.0703,26.1034,11072.0
2017-08-24 13:30:00,31.54,31.54,31.52,31.52,9847.0,26.1034,26.1034,26.0869,26.0869,9847.0
2017-08-24 14:00:00,31.5,31.5,31.46,31.48,9098.0,26.0703,26.0703,26.0372,26.0538,9098.0
2017-08-24 14:30:00,31.48,31.49,31.45,31.48,13541.0,26.0538,26.062,26.0289,26.0538,13541.0
2017-08-24 15:00:00,31.48,31.49,31.45,31.48,17251.0,26.0538,26.062,26.0289,26.0538,17251.0
2017-08-24 15:30:00,31.48,31.48,31.44,31.45,96077.0,26.0538,26.0538,26.0207,26.0289,96077.0
2017-08-25 09:30:00,31.55,31.64,31.54,31.63,11865.0,26.1117,26.1862,26.1034,26.1779,11865.0
2017-08-25 10:00:00,31.63,31.66,31.62,31.63,15428.0,26.1779,26.2027,26.1696,26.1779,15428.0
2017-08-25 10:30:00,31.61,31.62,31.57,31.58,3880.0,26.1614,26.1696,26.1283,26.1365,3880.0
2017-08-25 11:00:00,31.58,31.58,31.54,31.54,16055.0,26.1365,26.1365,26.1034,26.1034,16055.0
2017-08-25 11:30:00,31.54,31.57,31.51,31.54,12729.0,26.1034,26.1283,26.0786,26.1034,12729.0
2017-08-25 12:00:00,31.54,31.58,31.53,31.57,9915.0,26.1034,26.1365,26.0952,26.1283,9915.0
2017-08-25 12:30:00,31.57,31.58,31.56,31.58,10974.0,26.1283,26.1365,26.12,26.1365,10974.0
2017-08-25 13:00:00,31.58,31.6,31.58,31.58,10352.0,26.1365,26.1531,26.1365,26.1365,10352.0
2017-08-25 13:30:00,31.59,31.6,31.58,31.58,13910.0,26.1448,26.1531,26.1365,26.1365,13910.0
2017-08-25 14:00:00,31.58,31.6,31.57,31.59,5807.0,26.1365,26.1531,26.1283,26.1448,5807.0
2017-08-25 14:30:00,31.59,31.6,31.58,31.59,22357.0,26.1448,26.1531,26.1365,26.1448,22357.0
2017-08-25 15:00:00,31.6,31.61,31.57,31.59,18156.0,26.1531,26.1614,26.1283,26.1448,18156.0
2017-08-25 15:30:00,31.6,31.6,31.52,31.52,25731.0,26.1531,26.1531,26.0869,26.0869,25731.0
2017-08-28 09:30:00,31.62,31.62,31.55,31.56,43310.0,26.1696,26.1696,26.1117,26.12,43310.0
2017-08-28 10:00:00,31.55,31.57,31.52,31.53,34995.0,26.1117,26.1283,26.0869,26.0952,34995.0
2017-08-28 10:30:00,31.52,31.56,31.52,31.56,17615.0,26.0869,26.12,26.0869,26.12,17615.0
2017-08-28 11:00:00,31.56,31.57,31.52,31.53,20727.0,26.12,26.1283,26.0869,26.0952,20727.0
2017-08-28 11:30:00,31.53,31.55,31.51,31.55,13706.0,26.0952,26.1117,26.0786,26.1117,13706.0
2017-08-28 12:00:00,31.54,31.55,31.49,31.49,6271.0,26.1034,26.1117,26.062,26.062,6271.0
2017-08-28 12:30:00,31.51,31.51,31.48,31.51,28758.0,26.0786,26.0786,26.0538,26.0786,28758.0
2017-08-28 13:00:00,31.51,31.52,31.5,31.51,15225.0,26.0786,26.0869,26.0703,26.0786,15225.0
2017-08-28 13:30:00,31.5,31.53,31.5,31.53,12372.0,26.0703,26.0952,26.0703,26.0952,12372.0
2017-08-28 14:00:00,31.52,31.53,31.5,31.52,19279.0,26.0869,26.0952,26.0703,26.0869,19279.0
2017-08-28 14:30:00,31.51,31.53,31.51,31.53,22831.0,26.0786,26.0952,26.0786,26.0952,22831.0
2017-08-28 15:00:00,31.52,31.53,31.51,31.52,22246.0,26.0869,26.0952,26.0786,26.0869,22246.0
2017-08-28 15:30:00,31.52,31.54,31.51,31.54,31330.0,26.0869,26.1034,26.0786,26.1034,31330.0
2017-08-29 09:30:00,31.37,31.46,31.37,31.44,56152.0,25.9627,26.0372,25.9627,26.0207,56152.0
2017-08-29 10:00:00,31.44,31.46,31.41,31.44,23149.0,26.0207,26.0372,25.9958,26.0207,23149.0
2017-08-29 10:30:00,31.45,31.51,31.44,31.49,19521.0,26.0289,26.0786,26.0207,26.062,19521.0
2017-08-29 11:00:00,31.49,31.53,31.48,31.48,11767.0,26.062,26.0952,26.0538,26.0538,11767.0
2017-08-29 11:30:00,31.49,31.53,31.49,31.52,18319.0,26.062,26.0952,26.062,26.0869,18319.0
2017-08-29 12:00:00,31.52,31.53,31.5,31.53,6745.0,26.0869,26.0952,26.0703,26.0952,6745.0
2017-08-29 12:30:00,31.53,31.55,31.52,31.53,6506.0,26.0952,26.1117,26.0869,26.0952,6506.0
2017-08-29 13:00:00,31.53,31.55,31.52,31.54,11822.0,26.0952,26.1117,26.0869,26.1034,11822.0
2017-08-29 13:30:00,31.56,31.56,31.53,31.53,14682.0,26.12,26.12,26.0952,26.0952,14682.0
2017-08-29 14:00:00,31.54,31.55,31.52,31.54,9862.0,26.1034,26.1117,26.0869,26.1034,9862.0
2017-08-29 14:30:00,31.54,31.57,31.53,31.56,9871.0,26.1034,26.1283,26.0952,26.12,9871.0
2017-08-29 15:00:00,31.56,31.6,31.55,31.58,13963.0,26.12,26.1531,26.1117,26.1365,13963.0
2017-08-29 15:30:00,31.58,31.59,31.55,31.56,39632.0,26.1365,26.1448,26.1117,26.12,39632.0
2017-08-30 09:30:00,31.57,31.59,31.55,31.59,28350.0,26.1283,26.1448,26.1117,26.1448,28350.0
2017-08-30 10:00:00,31.59,31.6,31.56,31.6,12292.0,26.1448,26.1531,26.12,26.1531,12292.0
2017-08-30 10:30:00,31.6,31.63,31.57,31.62,17465.0,26.1531,26.1779,26.1283,26.1696,17465.0
2017-08-30 11:00:00,31.62,31.62,31.61,31.62,7122.0,26.1696,26.1696,26.1614,26.1696,7122.0
2017-08-30 11:30:00,31.63,31.63,31.6,31.61,10541.0,26.1779,26.1779,26.1531,26.1614,10541.0
2017-08-30 12:00:00,31.61,31.62,31.6,31.62,16305.0,26.1614,26.1696,26.1531,26.1696,16305.0
2017-08-30 12:30:00,31.62,31.64,31.61,31.62,17674.0,26.1696,26.1862,26.1614,26.1696,17674.0
2017-08-30 13:00:00,31.64,31.68,31.63,31.68,11009.0,26.1862,26.2193,26.1779,26.2193,11009.0
2017-08-30 13:30:00,31.68,31.7,31.67,31.69,13063.0,26.2193,26.2358,26.211,26.2276,13063.0
2017-08-30 14:00:00,31.68,31.68,31.66,31.68,19534.0,26.2193,26.2193,26.2027,26.2193,19534.0
2017-08-30 14:30:00,31.68,31.69,31.66,31.68,12628.0,26.2193,26.2276,26.2027,26.2193,12628.0
2017-08-30 15:00:00,31.67,31.69,31.65,31.65,26085.0,26.211,26.2276,26.1945,26.1945,26085.0
2017-08-30 15:30:00,31.66,31.67,31.6,31.65,45310.0,26.2027,26.211,26.1531,26.1945,45310.0
2017-08-31 09:30:00,31.78,31.78,31.7,31.75,35158.0,26.3021,26.3021,26.2358,26.2772,35158.0
2017-08-31 10:00:00,31.76,31.79,31.75,31.78,10067.0,26.2855,26.3103,26.2772,26.3021,10067.0
2017-08-31 10:30:00,31.77,31.77,31.72,31.73,10573.0,26.2938,26.2938,26.2524,26.2607,10573.0
2017-08-31 11:00:00,31.73,31.76,31.73,31.76,30041.0,26.2607,26.2855,26.2607,26.2855,30041.0
2017-08-31 11:30:00,31.75,31.77,31.72,31.76,13396.0,26.2772,26.2938,26.2524,26.2855,13396.0
2017-08-31 12:00:00,31.76,31.77,31.75,31.76,7707.0,26.2855,26.2938,26.2772,26.2855,7707.0
2017-08-31 12:30:00,31.76,31.78,31.76,31.76,16394.0,26.2855,26.3021,26.2855,26.2855,16394.0
2017-08-31 13:00:00,31.77,31.77,31.75,31.76,36498.0,26.2938,26.2938,26.2772,26.2855,36498.0
2017-08-31 13:30:00,31.76,31.77,31.75,31.76,4810.0,26.2855,26.2938,26.2772,26.2855,4810.0
2017-08-31 14:00:00,31.77,31.77,31.75,31.77,8787.0,26.2938,26.2938,26.2772,26.2938,8787.0
2017-08-31 14:30:00,31.78,31.81,31.77,31.81,19037.0,26.3021,26.3269,26.2938,26.3269,19037.0
2017-08-31 15:00:00,31.81,31.82,31.78,31.82,26573.0,26.3269,26.3352,26.3021,26.3352,26573.0
2017-08-31 15:30:00,31.82,31.85,31.78,31.8,149751.0,26.3352,26.36,26.3021,26.3186,149751.0
2017-09-01 09:30:00,31.88,31.9,31.86,31.88,28309.0,26.3848,26.4014,26.3683,26.3848,28309.0
2017-09-01 10:00:00,31.88,31.88,31.86,31.88,7067.0,26.3848,26.3848,26.3683,26.3848,7067.0
2017-09-01 10:30:00,31.88,31.89,31.86,31.89,7346.0,26.3848,26.3931,26.3683,26.3931,7346.0
2017-09-01 11:00:00,31.89,31.9,31.86,31.87,20564.0,26.3931,26.4014,26.3683,26.3765,20564.0
2017-09-01 11:30:00,31.87,31.89,31.86,31.88,12052.0,26.3765,26.3931,26.3683,26.3848,12052.0
2017-09-01 12:00:00,31.89,31.9,31.88,31.9,14040.0,26.3931,26.4014,26.3848,26.4014,14040.0
2017-09-01 12:30:00,31.9,31.92,31.88,31.92,9513.0,26.4014,26.4179,26.3848,26.4179,9513.0
2017-09-01 13:00:00,31.91,31.93,31.91,31.92,9601.0,26.4097,26.4262,26.4097,26.4179,9601.0
2017-09-01 13:30:00,31.91,31.92,31.9,31.91,9429.0,26.4097,26.4179,26.4014,26.4097,9429.0
2017-09-01 14:00:00,31.89,31.91,31.88,31.9,14655.0,26.3931,26.4097,26.3848,26.4014,14655.0
2017-09-01 14:30:00,31.89,31.9,31.88,31.9,13575.0,26.3931,26.4014,26.3848,26.4014,13575.0
2017-09-01 15:00:00,31.89,31.91,31.88,31.89,244000.0,26.3931,26.4097,26.3848,26.3931,244000.0
2017-09-01 15:30:00,31.89,31.89,31.87,31.87,41766.0,26.3931,26.3931,26.3765,26.3765,41766.0
2017-09-05 09:30:00,31.79,31.8,31.75,31.8,49496.0,26.3103,26.3186,26.2772,26.3186,49496.0
2017-09-05 10:00:00,31.78,31.8,31.75,31.76,86524.0,26.3021,26.3186,26.2772,26.2855,86524.0
2017-09-05 10:30:00,31.75,31.75,31.68,31.7,24351.0,26.2772,26.2772,26.2193,26.2358,24351.0
2017-09-05 11:00:00,31.69,31.72,31.67,31.68,23750.0,26.2276,26.2524,26.211,26.2193,23750.0
2017-09-05 11:30:00,31.68,31.71,31.68,31.71,46004.0,26.2193,26.2441,26.2193,26.2441,46004.0
2017-09-05 12:00:00,31.7,31.7,31.6,31.61,22217.0,26.2358,26.2358,26.1531,26.1614,22217.0
2017-09-05 12:30:00,31.58,31.58,31.55,31.57,25245.0,26.1365,26.1365,26.1117,26.1283,25245.0
2017-09-05 13:00:00,31.56,31.57,31.5,31.56,27020.0,26.12,26.1283,26.0703,26.12,27020.0
2017-09-05 13:30:00,31.54,31.58,31.52,31.56,15884.0,26.1034,26.1365,26.0869,26.12,15884.0
2017-09-05 14:00:00,31.58,31.61,31.57,31.61,35661.0,26.1365,26.1614,26.1283,26.1614,35661.0
2017-09-05 14:30:00,31.61,31.62,31.56,31.57,15109.0,26.1614,26.1696,26.12,26.1283,15109.0
2017-09-05 15:00:00,31.58,31.63,31.56,31.63,29187.0,26.1365,26.1779,26.12,26.1779,29187.0
2017-09-05 15:30:00,31.62,31.64,31.58,31.62,235470.0,26.1696,26.1862,26.1365,26.1696,235470.0
2017-09-06 09:30:00,31.71,31.75,31.69,31.71,37935.0,26.2441,26.2772,26.2276,26.2441,37935.0
2017-09-06 10:00:00,31.72,31.75,31.7,31.7,35849.0,26.2524,26.2772,26.2358,26.2358,35849.0
2017-09-06 10:30:00,31.71,31.72,31.67,31.72,20451.0,26.2441,26.2524,26.211,26.2524,20451.0
2017-09-06 11:00:00,31.71,31.72,31.67,31.69,21374.0,26.2441,26.2524,26.211,26.2276,21374.0
2017-09-06 11:30:00,31.69,31.7,31.68,31.7,32010.0,26.2276,26.2358,26.2193,26.2358,32010.0
2017-09-06 12:00:00,31.7,31.71,31.68,31.71,28559.0,26.2358,26.2441,26.2193,26.2441,28559.0
2017-09-06 12:30:00,31.71,31.73,31.69,31.73,12160.0,26.2441,26.2607,26.2276,26.2607,12160.0
2017-09-06 13:00:00,31.74,31.75,31.72,31.72,16253.0,26.269,26.2772,26.2524,26.2524,16253.0
2017-09-06 13:30:00,31.74,31.74,31.72,31.73,18513.0,26.269,26.269,26.2524,26.2607,18513.0
2017-09-06 14:00:00,31.73,31.76,31.72,31.76,13454.0,26.2607,26.2855,26.2524,26.2855,13454.0
2017-09-06 14:30:00,31.75,31.76,31.74,31.75,9069.0,26.2772,26.2855,26.269,26.2772,9069.0
2017-09-06 15:00:00,31.75,31.77,31.74,31.76,54792.0,26.2772,26.2938,26.269,26.2855,54792.0
2017-09-06 15:30:00,31.76,31.76,31.71,31.71,22950.0,26.2855,26.2855,26.2441,26.2441,22950.0
2017-09-07 09:30:00,31.8,31.8,31.76,31.76,47233.0,26.3186,26.3186,26.2855,26.2855,47233.0
2017-09-07 10:00:00,31.75,31.75,31.69,31.69,6088.0,26.2772,26.2772,26.2276,26.2276,6088.0
2017-09-07 10:30:00,31.7,31.78,31.69,31.76,18589.0,26.2358,26.3021,26.2276,26.2855,18589.0
2017-09-07 11:00:00,31.77,31.77,31.7,31.71,6959.0,26.2938,26.2938,26.2358,26.2441,6959.0
2017-09-07 11:30:00,31.71,31.74,31.7,31.72,10975.0,26.2441,26.269,26.2358,26.2524,10975.0
2017-09-07 12:00:00,31.71,31.72,31.69,31.71,10386.0,26.2441,26.2524,26.2276,26.2441,10386.0
2017-09-07 12:30:00,31.7,31.73,31.68,31.73,11347.0,26.2358,26.2607,26.2193,26.2607,11347.0
2017-09-07 13:00:00,31.73,31.74,31.71,31.73,25181.0,26.2607,26.269,26.2441,26.2607,25181.0
2017-09-07 13:30:00,31.72,31.74,31.71,31.74,20968.0,26.2524,26.269,26.2441,26.269,20968.0
2017-09-07 14:00:00,31.73,31.76,31.73,31.76,13162.0,26.2607,26.2855,26.2607,26.2855,13162.0
2017-09-07 14:30:00,31.76,31.76,31.74,31.75,13985.0,26.2855,26.2855,26.269,26.2772,13985.0
2017-09-07 15:00:00,31.76,31.76,31.72,31.72,15104.0,26.2855,26.2855,26.2524,26.2524,15104.0
2017-09-07 15:30:00,31.72,31.77,31.72,31.75,76355.0,26.2524,26.2938,26.2524,26.2772,76355.0
2017-09-08 09:30:00,31.72,31.74,31.67,31.74,24488.0,26.2524,26.269,26.211,26.269,24488.0
2017-09-08 10:00:00,31.76,31.78,31.75,31.76,11115.0,26.2855,26.3021,26.2772,26.2855,11115.0
2017-09-08 10:30:00,31.77,31.8,31.75,31.8,12055.0,26.2938,26.3186,26.2772,26.3186,12055.0
2017-09-08 11:00:00,31.82,31.84,31.8,31.81,7161.0,26.3352,26.3517,26.3186,26.3269,7161.0
2017-09-08 11:30:00,31.82,31.83,31.8,31.82,18741.0,26.3352,26.3434,26.3186,26.3352,18741.0
2017-09-08 12:00:00,31.81,31.82,31.78,31.81,8159.0,26.3269,26.3352,26.3021,26.3269,8159.0
2017-09-08 12:30:00,31.81,31.82,31.81,31.82,6708.0,26.3269,26.3352,26.3269,26.3352,6708.0
2017-09-08 13:00:00,31.81,31.82,31.81,31.81,7162.0,26.3269,26.3352,26.3269,26.3269,7162.0
2017-09-08 13:30:00,31.81,31.82,31.8,31.81,10026.0,26.3269,26.3352,26.3186,26.3269,10026.0
2017-09-08 14:00:00,31.81,31.83,31.81,31.83,20160.0,26.3269,26.3434,26.3269,26.3434,20160.0
2017-09-08 14:30:00,31.83,31.84,31.8,31.82,10148.0,26.3434,26.3517,26.3186,26.3352,10148.0
2017-09-08 15:00:00,31.82,31.82,31.78,31.79,11798.0,26.3352,26.3352,26.3021,26.3103,11798.0
2017-09-08 15:30:00,31.78,31.8,31.77,31.79,21252.0,26.3021,26.3186,26.2938,26.3103,21252.0
2017-09-11 09:30:00,31.96,32.06,31.96,32.04,26379.0,26.451,26.5338,26.451,26.5172,26379.0
2017-09-11 10:00:00,32.04,32.06,32.03,32.05,25478.0,26.5172,26.5338,26.509,26.5255,25478.0
2017-09-11 10:30:00,32.05,32.07,32.04,32.06,9569.0,26.5255,26.5421,26.5172,26.5338,9569.0
2017-09-11 11:00:00,32.06,32.08,32.05,32.08,12689.0,26.5338,26.5503,26.5255,26.5503,12689.0
2017-09-11 11:30:00,32.08,32.12,32.07,32.11,14326.0,26.5503,26.5835,26.5421,26.5752,14326.0
2017-09-11 12:00:00,32.11,32.13,32.1,32.13,16874.0,26.5752,26.5917,26.5669,26.5917,16874.0
2017-09-11 12:30:00,32.13,32.16,32.12,32.14,12566.0,26.5917,26.6166,26.5835,26.6,12566.0
2017-09-11 13:00:00,32.14,32.16,32.13,32.15,9456.0,26.6,26.6166,26.5917,26.6083,9456.0
2017-09-11 13:30:00,32.15,32.16,32.14,32.15,13123.0,26.6083,26.6166,26.6,26.6083,13123.0
2017-09-11 14:00:00,32.14,32.16,32.13,32.14,13653.0,26.6,26.6166,26.5917,26.6,13653.0
2017-09-11 14:30:00,32.15,32.17,32.14,32.15,15867.0,26.6083,26.6248,26.6,26.6083,15867.0
2017-09-11 15:00:00,32.15,32.17,32.14,32.16,14660.0,26.6083,26.6248,26.6,26.6166,14660.0
2017-09-11 15:30:00,32.16,32.17,32.13,32.16,37312.0,26.6166,26.6248,26.5917,26.6166,37312.0
2017-09-12 09:30:00,32.24,32.29,32.22,32.28,25282.0,26.6828,26.7241,26.6662,26.7159,25282.0
2017-09-12 10:00:00,32.28,32.29,32.25,32.26,27233.0,26.7159,26.7241,26.691,26.6993,27233.0
2017-09-12 10:30:00,32.25,32.27,32.23,32.26,27730.0,26.691,26.7076,26.6745,26.6993,27730.0
2017-09-12 11:00:00,32.26,32.28,32.24,32.26,19355.0,26.6993,26.7159,26.6828,26.6993,19355.0
2017-09-12 11:30:00,32.27,32.3,32.26,32.29,25069.0,26.7076,26.7324,26.6993,26.7241,25069.0
2017-09-12 12:00:00,32.29,32.3,32.28,32.3,12918.0,26.7241,26.7324,26.7159,26.7324,12918.0
2017-09-12 12:30:00,32.3,32.31,32.29,32.31,17256.0,26.7324,26.7407,26.7241,26.7407,17256.0
2017-09-12 13:00:00,32.3,32.32,32.29,32.31,48098.0,26.7324,26.749,26.7241,26.7407,48098.0
2017-09-12 13:30:00,32.31,32.32,32.29,32.3,13000.0,26.7407,26.749,26.7241,26.7324,13000.0
2017-09-12 14:00:00,32.3,32.3,32.28,32.28,26179.0,26.7324,26.7324,26.7159,26.7159,26179.0
2017-09-12 14:30:00,32.29,32.31,32.28,32.3,17118.0,26.7241,26.7407,26.7159,26.7324,17118.0
2017-09-12 15:00:00,32.31,32.31,32.28,32.3,43247.0,26.7407,26.7407,26.7159,26.7324,43247.0
2017-09-12 15:30:00,32.29,32.31,32.29,32.31,25520.0,26.7241,26.7407,26.7241,26.7407,25520.0
2017-09-13 09:30:00,32.29,32.3,32.27,32.29,34430.0,26.7241,26.7324,26.7076,26.7241,34430.0
2017-09-13 10:00:00,32.29,32.3,32.27,32.28,12151.0,26.7241,26.7324,26.7076,26.7159,12151.0
2017-09-13 10:30:00,32.3,32.3,32.27,32.28,18360.0,26.7324,26.7324,26.7076,26.7159,18360.0
2017-09-13 11:00:00,32.29,32.3,32.28,32.29,18358.0,26.7241,26.7324,26.7159,26.7241,18358.0
2017-09-13 11:30:00,32.29,32.29,32.26,32.28,52142.0,26.7241,26.7241,26.6993,26.7159,52142.0
2017-09-13 12:00:00,32.28,32.29,32.28,32.29,7267.0,26.7159,26.7241,26.7159,26.7241,7267.0
2017-09-13 12:30:00,32.29,32.31,32.28,32.3,24954.0,26.7241,26.7407,26.7159,26.7324,24954.0
2017-09-13 13:00:00,32.3,32.3,32.28,32.29,16823.0,26.7324,26.7324,26.7159,26.7241,16823.0
2017-09-13 13:30:00,32.29,32.3,32.28,32.29,18602.0,26.7241,26.7324,26.7159,26.7241,18602.0
2017-09-13 14:00:00,32.28,32.29,32.27,32.28,32562.0,26.7159,26.7241,26.7076,26.7159,32562.0
2017-09-13 14:30:00,32.28,32.29,32.27,32.29,15908.0,26.7159,26.7241,26.7076,26.7241,15908.0
2017-09-13 15:00:00,32.29,32.3,32.28,32.28,16534.0,26.7241,26.7324,26.7159,26.7159,16534.0
2017-09-13 15:30:00,32.28,32.3,32.27,32.29,39036.0,26.7159,26.7324,26.7076,26.7241,39036.0
2017-09-14 09:30:00,32.27,32.3,32.25,32.28,17744.0,26.7076,26.7324,26.691,26.7159,17744.0
2017-09-14 10:00:00,32.29,32.32,32.27,32.31,10575.0,26.7241,26.749,26.7076,26.7407,10575.0
2017-09-14 10:30:00,32.31,32.32,32.29,32.3,27052.0,26.7407,26.749,26.7241,26.7324,27052.0
2017-09-14 11:00:00,32.31,32.33,32.3,32.31,13996.0,26.7407,26.7573,26.7324,26.7407,13996.0
2017-09-14 11:30:00,32.32,32.33,32.31,32.33,17006.0,26.749,26.7573,26.7407,26.7573,17006.0
2017-09-14 12:00:00,32.32,32.33,32.3,32.33,17917.0,26.749,26.7573,26.7324,26.7573,17917.0
2017-09-14 12:30:00,32.32,32.35,32.32,32.35,6954.0,26.749,26.7738,26.749,26.7738,6954.0
2017-09-14 13:00:00,32.34,32.34,32.32,32.34,18281.0,26.7655,26.7655,26.749,26.7655,18281.0
2017-09-14 13:30:00,32.34,32.34,32.32,32.33,7761.0,26.7655,26.7655,26.749,26.7573,7761.0
2017-09-14 14:00:00,32.33,32.35,32.32,32.34,7289.0,26.7573,26.7738,26.749,26.7655,7289.0
2017-09-14 14:30:00,32.33,32.35,32.33,32.33,38345.0,26.7573,26.7738,26.7573,26.7573,38345.0
2017-09-14 15:00:00,32.34,32.34,32.32,32.33,16764.0,26.7655,26.7655,26.749,26.7573,16764.0
2017-09-14 15:30:00,32.34,32.36,32.33,32.35,28268.0,26.7655,26.7821,26.7573,26.7738,28268.0
2017-09-15 09:30:00,32.37,32.37,32.32,32.35,16340.0,26.7904,26.7904,26.749,26.7738,16340.0
2017-09-15 10:00:00,32.34,32.35,32.32,32.34,7285.0,26.7655,26.7738,26.749,26.7655,7285.0
2017-09-15 10:30:00,32.34,32.38,32.34,32.36,21831.0,26.7655,26.7986,26.7655,26.7821,21831.0
2017-09-15 11:00:00,32.36,32.37,32.35,32.36,17525.0,26.7821,26.7904,26.7738,26.7821,17525.0
2017-09-15 11:30:00,32.36,32.37,32.35,32.37,12546.0,26.7821,26.7904,26.7738,26.7904,12546.0
2017-09-15 12:00:00,32.36,32.37,32.35,32.37,9943.0,26.7821,26.7904,26.7738,26.7904,9943.0
2017-09-15 12:30:00,32.37,32.37,32.35,32.36,72207.0,26.7904,26.7904,26.7738,26.7821,72207.0
2017-09-15 13:00:00,32.36,32.36,32.35,32.35,10238.0,26.7821,26.7821,26.7738,26.7738,10238.0
2017-09-15 13:30:00,32.36,32.37,32.35,32.36,8064.0,26.7821,26.7904,26.7738,26.7821,8064.0
2017-09-15 14:00:00,32.37,32.37,32.35,32.36,66814.0,26.7904,26.7904,26.7738,26.7821,66814.0
2017-09-15 14:30:00,32.36,32.38,32.36,32.38,43709.0,26.7821,26.7986,26.7821,26.7986,43709.0
2017-09-15 15:00:00,32.37,32.39,32.37,32.37,9521.0,26.7904,26.8069,26.7904,26.7904,9521.0
2017-09-15 15:30:00,32.38,32.41,32.38,32.41,33894.0,26.7986,26.8235,26.7986,26.8235,33894.0
2017-09-18 09:30:00,32.46,32.48,32.42,32.48,36053.0,26.8648,26.8814,26.8317,26.8814,36053.0
2017-09-18 10:00:00,32.47,32.47,32.45,32.47,18994.0,26.8731,26.8731,26.8566,26.8731,18994.0
2017-09-18 10:30:00,32.47,32.48,32.46,32.48,10553.0,26.8731,26.8814,26.8648,26.8814,10553.0
2017-09-18 11:00:00,32.48,32.49,32.47,32.49,12325.0,26.8814,26.8897,26.8731,26.8897,12325.0
2017-09-18 11:30:00,32.49,32.49,32.46,32.46,24751.0,26.8897,26.8897,26.8648,26.8648,24751.0
2017-09-18 12:00:00,32.47,32.48,32.47,32.48,14514.0,26.8731,26.8814,26.8731,26.8814,14514.0
2017-09-18 12:30:00,32.47,32.48,32.46,32.47,18114.0,26.8731,26.8814,26.8648,26.8731,18114.0
2017-09-18 13:00:00,32.47,32.47,32.46,32.47,4432.0,26.8731,26.8731,26.8648,26.8731,4432.0
2017-09-18 13:30:00,32.47,32.49,32.46,32.47,20602.0,26.8731,26.8897,26.8648,26.8731,20602.0
2017-09-18 14:00:00,32.46,32.47,32.43,32.45,23100.0,26.8648,26.8731,26.84,26.8566,23100.0
2017-09-18 14:30:00,32.44,32.45,32.42,32.45,15946.0,26.8483,26.8566,26.8317,26.8566,15946.0
2017-09-18 15:00:00,32.45,32.46,32.44,32.46,22660.0,26.8566,26.8648,26.8483,26.8648,22660.0
2017-09-18 15:30:00,32.45,32.48,32.45,32.46,50353.0,26.8566,26.8814,26.8566,26.8648,50353.0
2017-09-19 09:30:00,32.5,32.52,32.45,32.47,16387.0,26.898,26.9145,26.8566,26.8731,16387.0
2017-09-19 10:00:00,32.46,32.49,32.45,32.47,13738.0,26.8648,26.8897,26.8566,26.8731,13738.0
2017-09-19 10:30:00,32.48,32.49,32.47,32.48,15551.0,26.8814,26.8897,26.8731,26.8814,15551.0
2017-09-19 11:00:00,32.48,32.48,32.45,32.47,23118.0,26.8814,26.8814,26.8566,26.8731,23118.0
2017-09-19 11:30:00,32.47,32.5,32.47,32.49,16314.0,26.8731,26.898,26.8731,26.8897,16314.0
2017-09-19 12:00:00,32.49,32.51,32.49,32.51,10964.0,26.8897,26.9062,26.8897,26.9062,10964.0
2017-09-19 12:30:00,32.51,32.53,32.5,32.52,29913.0,26.9062,26.9228,26.898,26.9145,29913.0
2017-09-19 13:00:00,32.52,32.53,32.51,32.51,20442.0,26.9145,26.9228,26.9062,26.9062,20442.0
2017-09-19 13:30:00,32.51,32.52,32.51,32.52,26071.0,26.9062,26.9145,26.9062,26.9145,26071.0
2017-09-19 14:00:00,32.52,32.53,32.5,32.51,10555.0,26.9145,26.9228,26.898,26.9062,10555.0
2017-09-19 14:30:00,32.51,32.52,32.5,32.5,21671.0,26.9062,26.9145,26.898,26.898,21671.0
2017-09-19 15:00:00,32.51,32.51,32.5,32.51,19289.0,26.9062,26.9062,26.898,26.9062,19289.0
2017-09-19 15:30:00,32.51,32.52,32.49,32.51,53846.0,26.9062,26.9145,26.8897,26.9062,53846.0
2017-09-20 09:30:00,32.53,32.54,32.49,32.5,24945.0,26.9228,26.9311,26.8897,26.898,24945.0
2017-09-20 10:00:00,32.49,32.51,32.48,32.51,20473.0,26.8897,26.9062,26.8814,26.9062,20473.0
2017-09-20 10:30:00,32.51,32.51,32.5,32.5,24383.0,26.9062,26.9062,26.898,26.898,24383.0
2017-09-20 11:00:00,32.5,32.51,32.48,32.51,24510.0,26.898,26.9062,26.8814,26.9062,24510.0
2017-09-20 11:30:00,32.51,32.53,32.51,32.52,13338.0,26.9062,26.9228,26.9062,26.9145,13338.0
2017-09-20 12:00:00,32.53,32.54,32.52,32.53,29960.0,26.9228,26.9311,26.9145,26.9228,29960.0
2017-09-20 12:30:00,32.53,32.54,32.52,32.53,54617.0,26.9228,26.9311,26.9145,26.9228,54617.0
2017-09-20 13:00:00,32.53,32.54,32.5,32.5,22319.0,26.9228,26.9311,26.898,26.898,22319.0
2017-09-20 13:30:00,32.49,32.5,32.48,32.5,8556.0,26.8897,26.898,26.8814,26.898,8556.0
2017-09-20 14:00:00,32.49,32.49,32.39,32.41,39546.0,26.8897,26.8897,26.8069,26.8235,39546.0
2017-09-20 14:30:00,32.42,32.48,32.4,32.47,21431.0,26.8317,26.8814,26.8152,26.8731,21431.0
2017-09-20 15:00:00,32.46,32.48,32.45,32.47,20150.0,26.8648,26.8814,26.8566,26.8731,20150.0
2017-09-20 15:30:00,32.48,32.54,32.47,32.52,24704.0,26.8814,26.9311,26.8731,26.9145,24704.0
2017-09-21 09:30:00,32.53,32.55,32.45,32.48,25268.0,26.9228,26.9393,26.8566,26.8814,25268.0
2017-09-21 10:00:00,32.48,32.48,32.44,32.46,21663.0,26.8814,26.8814,26.8483,26.8648,21663.0
2017-09-21 10:30:00,32.48,32.5,32.47,32.48,8068.0,26.8814,26.898,26.8731,26.8814,8068.0
2017-09-21 11:00:00,32.48,32.5,32.47,32.49,13724.0,26.8814,26.898,26.8731,26.8897,13724.0
2017-09-21 11:30:00,32.5,32.5,32.47,32.48,15290.0,26.898,26.898,26.8731,26.8814,15290.0
2017-09-21 12:00:00,32.48,32.5,32.48,32.49,6106.0,26.8814,26.898,26.8814,26.8897,6106.0
2017-09-21 12:30:00,32.49,32.49,32.47,32.48,25651.0,26.8897,26.8897,26.8731,26.8814,25651.0
2017-09-21 13:00:00,32.48,32.49,32.47,32.48,5613.0,26.8814,26.8897,26.8731,26.8814,5613.0
2017-09-21 13:30:00,32.48,32.48,32.45,32.46,47682.0,26.8814,26.8814,26.8566,26.8648,47682.0
2017-09-21 14:00:00,32.47,32.48,32.45,32.46,21947.0,26.8731,26.8814,26.8566,26.8648,21947.0
2017-09-21 14:30:00,32.45,32.46,32.43,32.45,19747.0,26.8566,26.8648,26.84,26.8566,19747.0
2017-09-21 15:00:00,32.45,32.47,32.44,32.47,12078.0,26.8566,26.8731,26.8483,26.8731,12078.0
2017-09-21 15:30:00,32.46,32.47,32.42,32.43,17641.0,26.8648,26.8731,26.8317,26.84,17641.0
2017-09-22 09:30:00,32.41,32.43,32.4,32.42,28161.0,26.8235,26.84,26.8152,26.8317,28161.0
2017-09-22 10:00:00,32.41,32.43,32.41,32.43,8894.0,26.8235,26.84,26.8235,26.84,8894.0
2017-09-22 10:30:00,32.43,32.44,32.4,32.41,22239.0,26.84,26.8483,26.8152,26.8235,22239.0
2017-09-22 11:00:00,32.41,32.42,32.4,32.4,29535.0,26.8235,26.8317,26.8152,26.8152,29535.0
2017-09-22 11:30:00,32.41,32.43,32.4,32.42,22563.0,26.8235,26.84,26.8152,26.8317,22563.0
2017-09-22 12:00:00,32.43,32.44,32.41,32.42,19388.0,26.84,26.8483,26.8235,26.8317,19388.0
2017-09-22 12:30:00,32.42,32.43,32.41,32.42,7506.0,26.8317,26.84,26.8235,26.8317,7506.0
2017-09-22 13:00:00,32.42,32.43,32.41,32.41,10404.0,26.8317,26.84,26.8235,26.8235,10404.0
2017-09-22 13:30:00,32.41,32.42,32.41,32.41,16658.0,26.8235,26.8317,26.8235,26.8235,16658.0
2017-09-22 14:00:00,32.41,32.42,32.41,32.42,29383.0,26.8235,26.8317,26.8235,26.8317,29383.0
2017-09-22 14:30:00,32.42,32.43,32.41,32.43,23161.0,26.8317,26.84,26.8235,26.84,23161.0
2017-09-22 15:00:00,32.43,32.44,32.42,32.43,19830.0,26.84,26.8483,26.8317,26.84,19830.0
2017-09-22 15:30:00,32.43,32.47,32.43,32.46,31400.0,26.84,26.8731,26.84,26.8648,31400.0
2017-09-25 09:30:00,32.44,32.46,32.41,32.46,51344.0,26.8483,26.8648,26.8235,26.8648,51344.0
2017-09-25 10:00:00,32.46,32.5,32.45,32.5,15041.0,26.8648,26.898,26.8566,26.898,15041.0
2017-09-25 10:30:00,32.49,32.5,32.4,32.4,9261.0,26.8897,26.898,26.8152,26.8152,9261.0
2017-09-25 11:00:00,32.36,32.41,32.34,32.4,15836.0,26.7821,26.8235,26.7655,26.8152,15836.0
2017-09-25 11:30:00,32.4,32.42,32.37,32.38,15736.0,26.8152,26.8317,26.7904,26.7986,15736.0
2017-09-25 12:00:00,32.38,32.4,32.35,32.38,14360.0,26.7986,26.8152,26.7738,26.7986,14360.0
2017-09-25 12:30:00,32.38,32.42,32.38,32.41,14038.0,26.7986,26.8317,26.7986,26.8235,14038.0
2017-09-25 13:00:00,32.41,32.42,32.4,32.41,8255.0,26.8235,26.8317,26.8152,26.8235,8255.0
2017-09-25 13:30:00,32.41,32.44,32.41,32.42,30998.0,26.8235,26.8483,26.8235,26.8317,30998.0
2017-09-25 14:00:00,32.43,32.44,32.41,32.42,21497.0,26.84,26.8483,26.8235,26.8317,21497.0
2017-09-25 14:30:00,32.42,32.43,32.4,32.43,19579.0,26.8317,26.84,26.8152,26.84,19579.0
2017-09-25 15:00:00,32.43,32.45,32.41,32.43,11979.0,26.84,26.8566,26.8235,26.84,11979.0
2017-09-25 15:30:00,32.44,32.45,32.42,32.44,34017.0,26.8483,26.8566,26.8317,26.8483,34017.0
2017-09-26 09:30:00,32.35,32.36,32.29,32.36,23953.0,26.9106,26.919,26.8607,26.919,23953.0
2017-09-26 10:00:00,32.36,32.36,32.32,32.32,126646.0,26.919,26.919,26.8857,26.8857,126646.0
2017-09-26 10:30:00,32.32,32.33,32.29,32.3,70819.0,26.8857,26.894,26.8607,26.869,70819.0
2017-09-26 11:00:00,32.29,32.31,32.27,32.27,65356.0,26.8607,26.8774,26.8441,26.8441,65356.0
2017-09-26 11:30:00,32.28,32.3,32.27,32.3,17026.0,26.8524,26.869,26.8441,26.869,17026.0
2017-09-26 12:00:00,32.3,32.31,32.28,32.3,14154.0,26.869,26.8774,26.8524,26.869,14154.0
2017-09-26 12:30:00,32.3,32.3,32.27,32.29,3702.0,26.869,26.869,26.8441,26.8607,3702.0
2017-09-26 13:00:00,32.29,32.31,32.28,32.29,11685.0,26.8607,26.8774,26.8524,26.8607,11685.0
2017-09-26 13:30:00,32.3,32.32,32.29,32.31,27419.0,26.869,26.8857,26.8607,26.8774,27419.0
2017-09-26 14:00:00,32.31,32.31,32.29,32.29,28977.0,26.8774,26.8774,26.8607,26.8607,28977.0
2017-09-26 14:30:00,32.29,32.31,32.29,32.3,13989.0,26.8607,26.8774,26.8607,26.869,13989.0
2017-09-26 15:00:00,32.3,32.32,32.3,32.32,27812.0,26.869,26.8857,26.869,26.8857,27812.0
2017-09-26 15:30:00,32.32,32.33,32.26,32.27,35503.0,26.8857,26.894,26.8358,26.8441,35503.0
2017-09-27 09:30:00,32.38,32.38,32.31,32.31,43528.0,26.9356,26.9356,26.8774,26.8774,43528.0
2017-09-27 10:00:00,32.32,32.33,32.28,32.29,30931.0,26.8857,26.894,26.8524,26.8607,30931.0
2017-09-27 10:30:00,32.28,32.28,32.19,32.2,25260.0,26.8524,26.8524,26.7775,26.7859,25260.0
2017-09-27 11:00:00,32.2,32.25,32.2,32.24,46394.0,26.7859,26.8274,26.7859,26.8191,46394.0
2017-09-27 11:30:00,32.24,32.25,32.22,32.23,17303.0,26.8191,26.8274,26.8025,26.8108,17303.0
2017-09-27 12:00:00,32.23,32.23,32.2,32.22,15428.0,26.8108,26.8108,26.7859,26.8025,15428.0
2017-09-27 12:30:00,32.22,32.26,32.21,32.25,17618.0,26.8025,26.8358,26.7942,26.8274,17618.0
2017-09-27 13:00:00,32.25,32.27,32.25,32.26,9705.0,26.8274,26.8441,26.8274,26.8358,9705.0
2017-09-27 13:30:00,32.26,32.29,32.25,32.29,24817.0,26.8358,26.8607,26.8274,26.8607,24817.0
2017-09-27 14:00:00,32.3,32.36,32.29,32.35,17499.0,26.869,26.919,26.8607,26.9106,17499.0
2017-09-27 14:30:00,32.36,32.36,32.33,32.36,10104.0,26.919,26.919,26.894,26.919,10104.0
2017-09-27 15:00:00,32.36,32.38,32.35,32.38,15160.0,26.919,26.9356,26.9106,26.9356,15160.0
2017-09-27 15:30:00,32.37,32.38,32.33,32.33,48062.0,26.9273,26.9356,26.894,26.894,48062.0
2017-09-28 09:30:00,32.33,32.35,32.3,32.33,22358.0,26.894,26.9106,26.869,26.894,22358.0
2017-09-28 10:00:00,32.34,32.35,32.3,32.35,20558.0,26.9023,26.9106,26.869,26.9106,20558.0
2017-09-28 10:30:00,32.35,32.36,32.33,32.35,46848.0,26.9106,26.919,26.894,26.9106,46848.0
2017-09-28 11:00:00,32.35,32.37,32.34,32.37,12788.0,26.9106,26.9273,26.9023,26.9273,12788.0
2017-09-28 11:30:00,32.37,32.39,32.36,32.38,15753.0,26.9273,26.9439,26.919,26.9356,15753.0
2017-09-28 12:00:00,32.38,32.42,32.37,32.4,25856.0,26.9356,26.9689,26.9273,26.9522,25856.0
2017-09-28 12:30:00,32.41,32.41,32.39,32.41,10314.0,26.9605,26.9605,26.9439,26.9605,10314.0
2017-09-28 13:00:00,32.41,32.41,32.39,32.4,12301.0,26.9605,26.9605,26.9439,26.9522,12301.0
2017-09-28 13:30:00,32.41,32.41,32.39,32.4,30165.0,26.9605,26.9605,26.9439,26.9522,30165.0
2017-09-28 14:00:00,32.4,32.4,32.39,32.4,17915.0,26.9522,26.9522,26.9439,26.9522,17915.0
2017-09-28 14:30:00,32.4,32.4,32.38,32.4,87136.0,26.9522,26.9522,26.9356,26.9522,87136.0
2017-09-28 15:00:00,32.39,32.41,32.37,32.38,20835.0,26.9439,26.9605,26.9273,26.9356,20835.0
2017-09-28 15:30:00,32.39,32.4,32.37,32.4,42571.0,26.9439,26.9522,26.9273,26.9522,42571.0
2017-09-29 09:30:00,32.4,32.42,32.35,32.4,18944.0,26.9522,26.9689,26.9106,26.9522,18944.0
2017-09-29 10:00:00,32.39,32.41,32.38,32.4,9092.0,26.9439,26.9605,26.9356,26.9522,9092.0
2017-09-29 10:30:00,32.41,32.44,32.4,32.43,19965.0,26.9605,26.9855,26.9522,26.9772,19965.0
2017-09-29 11:00:00,32.43,32.44,32.41,32.43,16404.0,26.9772,26.9855,26.9605,26.9772,16404.0
2017-09-29 11:30:00,32.43,32.45,32.42,32.44,22055.0,26.9772,26.9938,26.9689,26.9855,22055.0
2017-09-29 12:00:00,32.45,32.45,32.44,32.45,7879.0,26.9938,26.9938,26.9855,26.9938,7879.0
2017-09-29 12:30:00,32.46,32.46,32.43,32.44,18554.0,27.0021,27.0021,26.9772,26.9855,18554.0
2017-09-29 13:00:00,32.44,32.44,32.43,32.44,9907.0,26.9855,26.9855,26.9772,26.9855,9907.0
2017-09-29 13:30:00,32.44,32.45,32.42,32.44,26395.0,26.9855,26.9938,26.9689,26.9855,26395.0
2017-09-29 14:00:00,32.44,32.45,32.42,32.44,18361.0,26.9855,26.9938,26.9689,26.9855,18361.0
2017-09-29 14:30:00,32.44,32.45,32.43,32.45,14163.0,26.9855,26.9938,26.9772,26.9938,14163.0
2017-09-29 15:00:00,32.45,32.46,32.44,32.45,19556.0,26.9938,27.0021,26.9855,26.9938,19556.0
2017-09-29 15:30:00,32.45,32.48,32.44,32.48,36699.0,26.9938,27.0188,26.9855,27.0188,36699.0
2017-10-02 09:30:00,32.52,32.52,32.47,32.51,89114.0,27.0521,27.0521,27.0105,27.0437,89114.0
2017-10-02 10:00:00,32.53,32.57,32.52,32.53,14211.0,27.0604,27.0936,27.0521,27.0604,14211.0
2017-10-02 10:30:00,32.53,32.55,32.52,32.53,9614.0,27.0604,27.077,27.0521,27.0604,9614.0
2017-10-02 11:00:00,32.54,32.55,32.51,32.52,21519.0,27.0687,27.077,27.0437,27.0521,21519.0
2017-10-02 11:30:00,32.53,32.56,32.52,32.55,21422.0,27.0604,27.0853,27.0521,27.077,21422.0
2017-10-02 12:00:00,32.54,32.57,32.53,32.57,26271.0,27.0687,27.0936,27.0604,27.0936,26271.0
2017-10-02 12:30:00,32.57,32.59,32.56,32.59,62049.0,27.0936,27.1103,27.0853,27.1103,62049.0
2017-10-02 13:00:00,32.59,32.59,32.58,32.58,40268.0,27.1103,27.1103,27.102,27.102,40268.0
2017-10-02 13:30:00,32.59,32.61,32.58,32.61,63537.0,27.1103,27.1269,27.102,27.1269,63537.0
2017-10-02 14:00:00,32.61,32.61,32.6,32.61,74041.0,27.1269,27.1269,27.1186,27.1269,74041.0
2017-10-02 14:30:00,32.6,32.61,32.6,32.61,60613.0,27.1186,27.1269,27.1186,27.1269,60613.0
2017-10-02 15:00:00,32.61,32.62,32.6,32.62,50474.0,27.1269,27.1352,27.1186,27.1352,50474.0
2017-10-02 15:30:00,32.62,32.63,32.6,32.63,39245.0,27.1352,27.1436,27.1186,27.1436,39245.0
2017-10-03 09:30:00,32.67,32.68,32.63,32.65,57747.0,27.1768,27.1851,27.1436,27.1602,57747.0
2017-10-03 10:00:00,32.66,32.66,32.63,32.64,29742.0,27.1685,27.1685,27.1436,27.1519,29742.0
2017-10-03 10:30:00,32.64,32.64,32.62,32.62,25586.0,27.1519,27.1519,27.1352,27.1352,25586.0
2017-10-03 11:00:00,32.62,32.63,32.6,32.62,10990.0,27.1352,27.1436,27.1186,27.1352,10990.0
2017-10-03 11:30:00,32.62,32.63,32.61,32.63,20780.0,27.1352,27.1436,27.1269,27.1436,20780.0
2017-10-03 12:00:00,32.63,32.63,32.62,32.63,18017.0,27.1436,27.1436,27.1352,27.1436,18017.0
2017-10-03 12:30:00,32.63,32.63,32.62,32.63,5725.0,27.1436,27.1436,27.1352,27.1436,5725.0
2017-10-03 13:00:00,32.63,32.63,32.62,32.63,14244.0,27.1436,27.1436,27.1352,27.1436,14244.0
2017-10-03 13:30:00,32.63,32.63,32.62,32.63,15977.0,27.1436,27.1436,27.1352,27.1436,15977.0
2017-10-03 14:00:00,32.63,32.66,32.63,32.66,30652.0,27.1436,27.1685,27.1436,27.1685,30652.0
2017-10-03 14:30:00,32.66,32.66,32.65,32.66,15982.0,27.1685,27.1685,27.1602,27.1685,15982.0
2017-10-03 15:00:00,32.66,32.66,32.65,32.66,65114.0,27.1685,27.1685,27.1602,27.1685,65114.0
2017-10-03 15:30:00,32.66,32.68,32.65,32.68,252623.0,27.1685,27.1851,27.1602,27.1851,252623.0
2017-10-04 09:30:00,32.67,32.68,32.64,32.66,34808.0,27.1768,27.1851,27.1519,27.1685,34808.0
2017-10-04 10:00:00,32.66,32.67,32.65,32.67,7704.0,27.1685,27.1768,27.1602,27.1768,7704.0
2017-10-04 10:30:00,32.66,32.67,32.65,32.66,12849.0,27.1685,27.1768,27.1602,27.1685,12849.0
2017-10-04 11:00:00,32.67,32.69,32.67,32.69,16007.0,27.1768,27.1935,27.1768,27.1935,16007.0
2017-10-04 11:30:00,32.69,32.72,32.68,32.7,16136.0,27.1935,27.2184,27.1851,27.2018,16136.0
2017-10-04 12:00:00,32.72,32.73,32.71,32.72,28269.0,27.2184,27.2267,27.2101,27.2184,28269.0
2017-10-04 12:30:00,32.72,32.73,32.71,32.72,11313.0,27.2184,27.2267,27.2101,27.2184,11313.0
2017-10-04 13:00:00,32.72,32.72,32.69,32.71,19179.0,27.2184,27.2184,27.1935,27.2101,19179.0
2017-10-04 13:30:00,32.71,32.71,32.67,32.69,22706.0,27.2101,27.2101,27.1768,27.1935,22706.0
2017-10-04 14:00:00,32.69,32.7,32.67,32.68,27161.0,27.1935,27.2018,27.1768,27.1851,27161.0
2017-10-04 14:30:00,32.68,32.7,32.68,32.69,26119.0,27.1851,27.2018,27.1851,27.1935,26119.0
2017-10-04 15:00:00,32.69,32.71,32.68,32.7,18082.0,27.1935,27.2101,27.1851,27.2018,18082.0
2017-10-04 15:30:00,32.7,32.7,32.68,32.7,47760.0,27.2018,27.2018,27.1851,27.2018,47760.0
2017-10-05 09:30:00,32.74,32.76,32.7,32.74,34576.0,27.2351,27.2517,27.2018,27.2351,34576.0
2017-10-05 10:00:00,32.75,32.76,32.73,32.76,35428.0,27.2434,27.2517,27.2267,27.2517,35428.0
2017-10-05 10:30:00,32.75,32.78,32.73,32.77,30425.0,27.2434,27.2683,27.2267,27.26,30425.0
2017-10-05 11:00:00,32.77,32.78,32.76,32.78,14059.0,27.26,27.2683,27.2517,27.2683,14059.0
2017-10-05 11:30:00,32.77,32.83,32.77,32.83,17523.0,27.26,27.3099,27.26,27.3099,17523.0
2017-10-05 12:00:00,32.83,32.87,32.82,32.86,14718.0,27.3099,27.3432,27.3016,27.3349,14718.0
2017-10-05 12:30:00,32.86,32.86,32.83,32.83,17075.0,27.3349,27.3349,27.3099,27.3099,17075.0
2017-10-05 13:00:00,32.84,32.86,32.83,32.85,22345.0,27.3182,27.3349,27.3099,27.3266,22345.0
2017-10-05 13:30:00,32.86,32.86,32.84,32.85,19291.0,27.3349,27.3349,27.3182,27.3266,19291.0
2017-10-05 14:00:00,32.85,32.85,32.84,32.84,19552.0,27.3266,27.3266,27.3182,27.3182,19552.0
2017-10-05 14:30:00,32.84,32.85,32.83,32.85,14169.0,27.3182,27.3266,27.3099,27.3266,14169.0
2017-10-05 15:00:00,32.85,32.86,32.84,32.84,20746.0,27.3266,27.3349,27.3182,27.3182,20746.0
2017-10-05 15:30:00,32.84,32.85,32.83,32.85,52070.0,27.3182,27.3266,27.3099,27.3266,52070.0
2017-10-06 09:30:00,32.83,32.84,32.8,32.83,32957.0,27.3099,27.3182,27.285,27.3099,32957.0
2017-10-06 10:00:00,32.84,32.85,32.83,32.85,46855.0,27.3182,27.3266,27.3099,27.3266,46855.0
2017-10-06 10:30:00,32.85,32.85,32.78,32.79,17548.0,27.3266,27.3266,27.2683,27.2767,17548.0
2017-10-06 11:00:00,32.79,32.8,32.79,32.79,14451.0,27.2767,27.285,27.2767,27.2767,14451.0
2017-10-06 11:30:00,32.8,32.81,32.77,32.77,19114.0,27.285,27.2933,27.26,27.26,19114.0
2017-10-06 12:00:00,32.77,32.78,32.75,32.77,26652.0,27.26,27.2683,27.2434,27.26,26652.0
2017-10-06 12:30:00,32.77,32.79,32.77,32.79,14501.0,27.26,27.2767,27.26,27.2767,14501.0
2017-10-06 13:00:00,32.79,32.79,32.76,32.79,15076.0,27.2767,27.2767,27.2517,27.2767,15076.0
2017-10-06 13:30:00,32.78,32.79,32.77,32.78,14566.0,27.2683,27.2767,27.26,27.2683,14566.0
2017-10-06 14:00:00,32.78,32.8,32.77,32.8,8039.0,27.2683,27.285,27.26,27.285,8039.0
2017-10-06 14:30:00,32.8,32.8,32.78,32.8,25194.0,27.285,27.285,27.2683,27.285,25194.0
2017-10-06 15:00:00,32.8,32.81,32.79,32.79,22161.0,27.285,27.2933,27.2767,27.2767,22161.0
2017-10-06 15:30:00,32.8,32.81,32.78,32.8,34573.0,27.285,27.2933,27.2683,27.285,34573.0
2017-10-09 09:30:00,32.87,32.87,32.78,32.79,31239.0,27.3432,27.3432,27.2683,27.2767,31239.0
2017-10-09 10:00:00,32.79,32.79,32.77,32.77,7484.0,27.2767,27.2767,27.26,27.26,7484.0
2017-10-09 10:30:00,32.77,32.78,32.76,32.78,2594.0,27.26,27.2683,27.2517,27.2683,2594.0
2017-10-09 11:00:00,32.77,32.79,32.76,32.79,9364.0,27.26,27.2767,27.2517,27.2767,9364.0
2017-10-09 11:30:00,32.8,32.8,32.79,32.8,31965.0,27.285,27.285,27.2767,27.285,31965.0
2017-10-09 12:00:00,32.8,32.81,32.78,32.79,10716.0,27.285,27.2933,27.2683,27.2767,10716.0
2017-10-09 12:30:00,32.78,32.79,32.78,32.79,8572.0,27.2683,27.2767,27.2683,27.2767,8572.0
2017-10-09 13:00:00,32.79,32.79,32.78,32.79,12052.0,27.2767,27.2767,27.2683,27.2767,12052.0
2017-10-09 13:30:00,32.79,32.8,32.78,32.78,17331.0,27.2767,27.285,27.2683,27.2683,17331.0
2017-10-09 14:00:00,32.79,32.79,32.78,32.79,17175.0,27.2767,27.2767,27.2683,27.2767,17175.0
2017-10-09 14:30:00,32.78,32.78,32.76,32.77,14853.0,27.2683,27.2683,27.2517,27.26,14853.0
2017-10-09 15:00:00,32.77,32.77,32.72,32.75,27687.0,27.26,27.26,27.2184,27.2434,27687.0
2017-10-09 15:30:00,32.75,32.75,32.72,32.75,24172.0,27.2434,27.2434,27.2184,27.2434,24172.0
2017-10-10 09:30:00,32.84,32.89,32.8,32.86,30389.0,27.3182,27.3598,27.285,27.3349,30389.0
2017-10-10 10:00:00,32.86,32.86,32.78,32.8,15668.0,27.3349,27.3349,27.2683,27.285,15668.0
2017-10-10 10:30:00,32.82,32.82,32.78,32.8,11635.0,27.3016,27.3016,27.2683,27.285,11635.0
2017-10-10 11:00:00,32.81,32.82,32.8,32.81,23261.0,27.2933,27.3016,27.285,27.2933,23261.0
2017-10-10 11:30:00,32.81,32.82,32.8,32.81,17826.0,27.2933,27.3016,27.285,27.2933,17826.0
2017-10-10 12:00:00,32.81,32.82,32.79,32.82,22305.0,27.2933,27.3016,27.2767,27.3016,22305.0
2017-10-10 12:30:00,32.82,32.84,32.82,32.84,22680.0,27.3016,27.3182,27.3016,27.3182,22680.0
2017-10-10 13:00:00,32.84,32.85,32.83,32.84,18725.0,27.3182,27.3266,27.3099,27.3182,18725.0
2017-10-10 13:30:00,32.84,32.86,32.83,32.84,21065.0,27.3182,27.3349,27.3099,27.3182,21065.0
2017-10-10 14:00:00,32.85,32.85,32.83,32.84,26288.0,27.3266,27.3266,27.3099,27.3182,26288.0
2017-10-10 14:30:00,32.84,32.85,32.84,32.84,26491.0,27.3182,27.3266,27.3182,27.3182,26491.0
2017-10-10 15:00:00,32.84,32.85,32.84,32.84,30256.0,27.3182,27.3266,27.3182,27.3182,30256.0
2017-10-10 15:30:00,32.85,32.87,32.84,32.87,45369.0,27.3266,27.3432,27.3182,27.3432,45369.0
2017-10-11 09:30:00,32.89,32.9,32.85,32.88,27788.0,27.3598,27.3682,27.3266,27.3515,27788.0
2017-10-11 10:00:00,32.88,32.89,32.87,32.89,12812.0,27.3515,27.3598,27.3432,27.3598,12812.0
2017-10-11 10:30:00,32.89,32.9,32.88,32.89,24187.0,27.3598,27.3682,27.3515,27.3598,24187.0
2017-10-11 11:00:00,32.88,32.9,32.88,32.89,22987.0,27.3515,27.3682,27.3515,27.3598,22987.0
2017-10-11 11:30:00,32.9,32.91,32.88,32.9,20072.0,27.3682,27.3765,27.3515,27.3682,20072.0
2017-10-11 12:00:00,32.89,32.92,32.89,32.92,31166.0,27.3598,27.3848,27.3598,27.3848,31166.0
2017-10-11 12:30:00,32.91,32.92,32.91,32.91,43863.0,27.3765,27.3848,27.3765,27.3765,43863.0
2017-10-11 13:00:00,32.91,32.92,32.9,32.91,11862.0,27.3765,27.3848,27.3682,27.3765,11862.0
2017-10-11 13:30:00,32.91,32.91,32.89,32.9,25052.0,27.3765,27.3765,27.3598,27.3682,25052.0
2017-10-11 14:00:00,32.91,32.92,32.89,32.9,11162.0,27.3765,27.3848,27.3598,27.3682,11162.0
2017-10-11 14:30:00,32.9,32.91,32.88,32.9,40730.0,27.3682,27.3765,27.3515,27.3682,40730.0
2017-10-11 15:00:00,32.91,32.93,32.9,32.92,18189.0,27.3765,27.3931,27.3682,27.3848,18189.0
2017-10-11 15:30:00,32.92,32.94,32.91,32.94,28676.0,27.3848,27.4014,27.3765,27.4014,28676.0
2017-10-12 09:30:00,32.91,32.93,32.88,32.89,27728.0,27.3765,27.3931,27.3515,27.3598,27728.0
2017-10-12 10:00:00,32.88,32.93,32.88,32.93,20361.0,27.3515,27.3931,27.3515,27.3931,20361.0
2017-10-12 10:30:00,32.93,32.94,32.92,32.93,12399.0,27.3931,27.4014,27.3848,27.3931,12399.0
2017-10-12 11:00:00,32.94,32.95,32.93,32.95,12787.0,27.4014,27.4097,27.3931,27.4097,12787.0
2017-10-12 11:30:00,32.95,32.96,32.94,32.95,7830.0,27.4097,27.4181,27.4014,27.4097,7830.0
2017-10-12 12:00:00,32.95,32.95,32.94,32.95,8089.0,27.4097,27.4097,27.4014,27.4097,8089.0
2017-10-12 12:30:00,32.94,32.95,32.93,32.95,15049.0,27.4014,27.4097,27.3931,27.4097,15049.0
2017-10-12 13:00:00,32.95,32.96,32.93,32.96,18521.0,27.4097,27.4181,27.3931,27.4181,18521.0
2017-10-12 13:30:00,32.96,32.97,32.95,32.95,11040.0,27.4181,27.4264,27.4097,27.4097,11040.0
2017-10-12 14:00:00,32.96,32.96,32.95,32.96,10096.0,27.4181,27.4181,27.4097,27.4181,10096.0
2017-10-12 14:30:00,32.95,32.96,32.92,32.93,19942.0,27.4097,27.4181,27.3848,27.3931,19942.0
2017-10-12 15:00:00,32.94,32.95,32.93,32.95,13686.0,27.4014,27.4097,27.3931,27.4097,13686.0
2017-10-12 15:30:00,32.95,32.95,32.9,32.93,30835.0,27.4097,27.4097,27.3682,27.3931,30835.0
2017-10-13 09:30:00,32.99,32.99,32.93,32.96,24155.0,27.443,27.443,27.3931,27.4181,24155.0
2017-10-13 10:00:00,32.96,33.0,32.95,32.99,16589.0,27.4181,27.4513,27.4097,27.443,16589.0
2017-10-13 10:30:00,33.0,33.01,32.97,32.98,19989.0,27.4513,27.4597,27.4264,27.4347,19989.0
2017-10-13 11:00:00,32.97,32.99,32.97,32.98,37247.0,27.4264,27.443,27.4264,27.4347,37247.0
2017-10-13 11:30:00,32.98,32.98,32.95,32.97,11395.0,27.4347,27.4347,27.4097,27.4264,11395.0
2017-10-13 12:00:00,32.97,32.98,32.96,32.98,4639.0,27.4264,27.4347,27.4181,27.4347,4639.0
2017-10-13 12:30:00,32.98,32.98,32.96,32.97,10847.0,27.4347,27.4347,27.4181,27.4264,10847.0
2017-10-13 13:00:00,32.96,32.98,32.96,32.98,9745.0,27.4181,27.4347,27.4181,27.4347,9745.0
2017-10-13 13:30:00,32.98,32.99,32.96,32.97,38444.0,27.4347,27.443,27.4181,27.4264,38444.0
2017-10-13 14:00:00,32.97,32.97,32.95,32.95,24881.0,27.4264,27.4264,27.4097,27.4097,24881.0
2017-10-13 14:30:00,32.95,32.96,32.94,32.95,19174.0,27.4097,27.4181,27.4014,27.4097,19174.0
2017-10-13 15:00:00,32.95,32.96,32.94,32.95,10253.0,27.4097,27.4181,27.4014,27.4097,10253.0
2017-10-13 15:30:00,32.96,32.96,32.9,32.92,35024.0,27.4181,27.4181,27.3682,27.3848,35024.0
2017-10-16 09:30:00,32.98,32.99,32.96,32.98,45339.0,27.4347,27.443,27.4181,27.4347,45339.0
2017-10-16 10:00:00,32.98,32.98,32.92,32.94,12620.0,27.4347,27.4347,27.3848,27.4014,12620.0
2017-10-16 10:30:00,32.93,32.94,32.91,32.92,7235.0,27.3931,27.4014,27.3765,27.3848,7235.0
2017-10-16 11:00:00,32.91,32.95,32.91,32.94,14204.0,27.3765,27.4097,27.3765,27.4014,14204.0
2017-10-16 11:30:00,32.95,32.95,32.92,32.93,10832.0,27.4097,27.4097,27.3848,27.3931,10832.0
2017-10-16 12:00:00,32.93,32.93,32.9,32.91,15482.0,27.3931,27.3931,27.3682,27.3765,15482.0
2017-10-16 12:30:00,32.91,32.92,32.9,32.92,13075.0,27.3765,27.3848,27.3682,27.3848,13075.0
2017-10-16 13:00:00,32.91,32.94,32.91,32.94,74428.0,27.3765,27.4014,27.3765,27.4014,74428.0
2017-10-16 13:30:00,32.94,32.95,32.93,32.94,12957.0,27.4014,27.4097,27.3931,27.4014,12957.0
2017-10-16 14:00:00,32.94,32.94,32.93,32.94,19161.0,27.4014,27.4014,27.3931,27.4014,19161.0
2017-10-16 14:30:00,32.93,32.94,32.92,32.93,17732.0,27.3931,27.4014,27.3848,27.3931,17732.0
2017-10-16 15:00:00,32.93,32.94,32.92,32.93,19593.0,27.3931,27.4014,27.3848,27.3931,19593.0
2017-10-16 15:30:00,32.93,32.95,32.93,32.94,28027.0,27.3931,27.4097,27.3931,27.4014,28027.0
2017-10-17 09:30:00,32.94,32.97,32.92,32.94,25252.0,27.4014,27.4264,27.3848,27.4014,25252.0
2017-10-17 10:00:00,32.93,32.95,32.93,32.94,15729.0,27.3931,27.4097,27.3931,27.4014,15729.0
2017-10-17 10:30:00,32.93,32.94,32.9,32.93,20691.0,27.3931,27.4014,27.3682,27.3931,20691.0
2017-10-17 11:00:00,32.92,32.97,32.92,32.97,17547.0,27.3848,27.4264,27.3848,27.4264,17547.0
2017-10-17 11:30:00,32.96,32.97,32.94,32.95,14980.0,27.4181,27.4264,27.4014,27.4097,14980.0
2017-10-17 12:00:00,32.95,32.95,32.94,32.95,13253.0,27.4097,27.4097,27.4014,27.4097,13253.0
2017-10-17 12:30:00,32.95,32.95,32.93,32.94,13592.0,27.4097,27.4097,27.3931,27.4014,13592.0
2017-10-17 13:00:00,32.94,32.94,32.93,32.94,30136.0,27.4014,27.4014,27.3931,27.4014,30136.0
2017-10-17 13:30:00,32.94,32.94,32.92,32.93,23825.0,27.4014,27.4014,27.3848,27.3931,23825.0
2017-10-17 14:00:00,32.93,32.95,32.93,32.94,34954.0,27.3931,27.4097,27.3931,27.4014,34954.0
2017-10-17 14:30:00,32.94,32.96,32.93,32.95,26128.0,27.4014,27.4181,27.3931,27.4097,26128.0
2017-10-17 15:00:00,32.95,32.97,32.95,32.96,38446.0,27.4097,27.4264,27.4097,27.4181,38446.0
2017-10-17 15:30:00,32.96,32.99,32.95,32.98,24887.0,27.4181,27.443,27.4097,27.4347,24887.0
2017-10-18 09:30:00,33.07,33.1,33.05,33.07,31298.0,27.5096,27.5345,27.4929,27.5096,31298.0
2017-10-18 10:00:00,33.06,33.08,33.03,33.04,16750.0,27.5013,27.5179,27.4763,27.4846,16750.0
2017-10-18 10:30:00,33.04,33.08,33.03,33.08,16167.0,27.4846,27.5179,27.4763,27.5179,16167.0
2017-10-18 11:00:00,33.08,33.08,33.06,33.06,22506.0,27.5179,27.5179,27.5013,27.5013,22506.0
2017-10-18 11:30:00,33.07,33.09,33.06,33.09,27179.0,27.5096,27.5262,27.5013,27.5262,27179.0
2017-10-18 12:00:00,33.08,33.11,33.07,33.11,13058.0,27.5179,27.5428,27.5096,27.5428,13058.0
2017-10-18 12:30:00,33.1,33.11,33.09,33.1,20203.0,27.5345,27.5428,27.5262,27.5345,20203.0
2017-10-18 13:00:00,33.11,33.13,33.1,33.11,11796.0,27.5428,27.5595,27.5345,27.5428,11796.0
2017-10-18 13:30:00,33.12,33.13,33.1,33.11,13033.0,27.5512,27.5595,27.5345,27.5428,13033.0
2017-10-18 14:00:00,33.12,33.14,33.11,33.12,20545.0,27.5512,27.5678,27.5428,27.5512,20545.0
2017-10-18 14:30:00,33.13,33.13,33.11,33.12,34888.0,27.5595,27.5595,27.5428,27.5512,34888.0
2017-10-18 15:00:00,33.12,33.13,33.11,33.12,83931.0,27.5512,27.5595,27.5428,27.5512,83931.0
2017-10-18 15:30:00,33.13,33.13,33.09,33.1,73743.0,27.5595,27.5595,27.5262,27.5345,73743.0
2017-10-19 09:30:00,33.0,33.04,32.98,32.98,27086.0,27.4513,27.4846,27.4347,27.4347,27086.0
2017-10-19 10:00:00,32.98,33.04,32.95,33.04,17413.0,27.4347,27.4846,27.4097,27.4846,17413.0
2017-10-19 10:30:00,33.04,33.07,33.01,33.07,10347.0,27.4846,27.5096,27.4597,27.5096,10347.0
2017-10-19 11:00:00,33.07,33.08,33.04,33.07,12455.0,27.5096,27.5179,27.4846,27.5096,12455.0
2017-10-19 11:30:00,33.07,33.08,33.06,33.07,10833.0,27.5096,27.5179,27.5013,27.5096,10833.0
2017-10-19 12:00:00,33.07,33.1,33.05,33.09,8800.0,27.5096,27.5345,27.4929,27.5262,8800.0
2017-10-19 12:30:00,33.1,33.1,33.08,33.1,60524.0,27.5345,27.5345,27.5179,27.5345,60524.0
2017-10-19 13:00:00,33.1,33.13,33.09,33.13,33272.0,27.5345,27.5595,27.5262,27.5595,33272.0
2017-10-19 13:30:00,33.13,33.14,33.12,33.12,14474.0,27.5595,27.5678,27.5512,27.5512,14474.0
2017-10-19 14:00:00,33.13,33.13,33.12,33.13,38188.0,27.5595,27.5595,27.5512,27.5595,38188.0
2017-10-19 14:30:00,33.13,33.15,33.12,33.13,46206.0,27.5595,27.5761,27.5512,27.5595,46206.0
2017-10-19 15:00:00,33.14,33.15,33.13,33.15,25891.0,27.5678,27.5761,27.5595,27.5761,25891.0
2017-10-19 15:30:00,33.15,33.17,33.14,33.17,127205.0,27.5761,27.5928,27.5678,27.5928,127205.0
2017-10-20 09:30:00,33.33,33.35,33.23,33.27,52114.0,27.7259,27.7425,27.6427,27.6759,52114.0
2017-10-20 10:00:00,33.28,33.29,33.27,33.28,20350.0,27.6843,27.6926,27.6759,27.6843,20350.0
2017-10-20 10:30:00,33.28,33.28,33.24,33.26,15656.0,27.6843,27.6843,27.651,27.6676,15656.0
2017-10-20 11:00:00,33.26,33.28,33.25,33.27,12575.0,27.6676,27.6843,27.6593,27.6759,12575.0
2017-10-20 11:30:00,33.27,33.28,33.26,33.28,24405.0,27.6759,27.6843,27.6676,27.6843,24405.0
2017-10-20 12:00:00,33.29,33.3,33.28,33.3,7305.0,27.6926,27.7009,27.6843,27.7009,7305.0
2017-10-20 12:30:00,33.3,33.3,33.28,33.29,22544.0,27.7009,27.7009,27.6843,27.6926,22544.0
2017-10-20 13:00:00,33.29,33.3,33.28,33.29,16601.0,27.6926,27.7009,27.6843,27.6926,16601.0
2017-10-20 13:30:00,33.3,33.33,33.29,33.33,14032.0,27.7009,27.7259,27.6926,27.7259,14032.0
2017-10-20 14:00:00,33.33,33.34,33.32,33.33,11519.0,27.7259,27.7342,27.7175,27.7259,11519.0
2017-10-20 14:30:00,33.34,33.34,33.29,33.3,30533.0,27.7342,27.7342,27.6926,27.7009,30533.0
2017-10-20 15:00:00,33.3,33.32,33.29,33.31,15129.0,27.7009,27.7175,27.6926,27.7092,15129.0
2017-10-20 15:30:00,33.31,33.34,33.3,33.34,19558.0,27.7092,27.7342,27.7009,27.7342,19558.0
2017-10-23 09:30:00,33.39,33.43,33.35,33.42,35877.0,27.7758,27.809,27.7425,27.8007,35877.0
2017-10-23 10:00:00,33.41,33.41,33.39,33.4,15832.0,27.7924,27.7924,27.7758,27.7841,15832.0
2017-10-23 10:30:00,33.4,33.41,33.39,33.4,38981.0,27.7841,27.7924,27.7758,27.7841,38981.0
2017-10-23 11:00:00,33.4,33.42,33.39,33.42,20110.0,27.7841,27.8007,27.7758,27.8007,20110.0
2017-10-23 11:30:00,33.4,33.4,33.37,33.4,14523.0,27.7841,27.7841,27.7591,27.7841,14523.0
2017-10-23 12:00:00,33.4,33.41,33.38,33.41,19738.0,27.7841,27.7924,27.7674,27.7924,19738.0
2017-10-23 12:30:00,33.41,33.41,33.39,33.41,39522.0,27.7924,27.7924,27.7758,27.7924,39522.0
2017-10-23 13:00:00,33.41,33.41,33.39,33.4,20027.0,27.7924,27.7924,27.7758,27.7841,20027.0
2017-10-23 13:30:00,33.4,33.4,33.37,33.39,23295.0,27.7841,27.7841,27.7591,27.7758,23295.0
2017-10-23 14:00:00,33.38,33.39,33.35,33.36,21364.0,27.7674,27.7758,27.7425,27.7508,21364.0
2017-10-23 14:30:00,33.37,33.37,33.35,33.37,40188.0,27.7591,27.7591,27.7425,27.7591,40188.0
2017-10-23 15:00:00,33.37,33.37,33.32,33.33,41197.0,27.7591,27.7591,27.7175,27.7259,41197.0
2017-10-23 15:30:00,33.33,33.34,33.29,33.3,46854.0,27.7259,27.7342,27.6926,27.7009,46854.0
2017-10-24 09:30:00,33.37,33.41,33.31,33.31,55261.0,27.7591,27.7924,27.7092,27.7092,55261.0
2017-10-24 10:00:00,33.3,33.32,33.3,33.32,30145.0,27.7009,27.7175,27.7009,27.7175,30145.0
2017-10-24 10:30:00,33.32,33.34,33.31,33.34,15755.0,27.7175,27.7342,27.7092,27.7342,15755.0
2017-10-24 11:00:00,33.34,33.36,33.33,33.36,12812.0,27.7342,27.7508,27.7259,27.7508,12812.0
2017-10-24 11:30:00,33.36,33.36,33.33,33.36,82745.0,27.7508,27.7508,27.7259,27.7508,82745.0
2017-10-24 12:00:00,33.36,33.36,33.33,33.36,19930.0,27.7508,27.7508,27.7259,27.7508,19930.0
2017-10-24 12:30:00,33.35,33.37,33.34,33.36,18206.0,27.7425,27.7591,27.7342,27.7508,18206.0
2017-10-24 13:00:00,33.35,33.36,33.34,33.36,17547.0,27.7425,27.7508,27.7342,27.7508,17547.0
2017-10-24 13:30:00,33.36,33.37,33.34,33.35,73286.0,27.7508,27.7591,27.7342,27.7425,73286.0
2017-10-24 14:00:00,33.34,33.38,33.34,33.37,45859.0,27.7342,27.7674,27.7342,27.7591,45859.0
2017-10-24 14:30:00,33.38,33.38,33.34,33.35,15490.0,27.7674,27.7674,27.7342,27.7425,15490.0
2017-10-24 15:00:00,33.35,33.36,33.31,33.33,17892.0,27.7425,27.7508,27.7092,27.7259,17892.0
2017-10-24 15:30:00,33.32,33.35,33.31,33.34,42444.0,27.7175,27.7425,27.7092,27.7342,42444.0
2017-10-25 09:30:00,33.32,33.37,33.27,33.27,43016.0,27.7175,27.7591,27.6759,27.6759,43016.0
2017-10-25 10:00:00,33.27,33.27,33.19,33.22,21621.0,27.6759,27.6759,27.6094,27.6344,21621.0
2017-10-25 10:30:00,33.22,33.22,33.17,33.2,19973.0,27.6344,27.6344,27.5928,27.6177,19973.0
2017-10-25 11:00:00,33.18,33.19,33.11,33.14,36811.0,27.6011,27.6094,27.5428,27.5678,36811.0
2017-10-25 11:30:00,33.14,33.18,33.12,33.14,39558.0,27.5678,27.6011,27.5512,27.5678,39558.0
2017-10-25 12:00:00,33.12,33.13,33.04,33.06,65102.0,27.5512,27.5595,27.4846,27.5013,65102.0
2017-10-25 12:30:00,33.05,33.12,33.05,33.11,51616.0,27.4929,27.5512,27.4929,27.5428,51616.0
2017-10-25 13:00:00,33.11,33.13,33.08,33.1,12119.0,27.5428,27.5595,27.5179,27.5345,12119.0
2017-10-25 13:30:00,33.1,33.18,33.09,33.18,26505.0,27.5345,27.6011,27.5262,27.6011,26505.0
2017-10-25 14:00:00,33.18,33.22,33.17,33.19,94111.0,27.6011,27.6344,27.5928,27.6094,94111.0
2017-10-25 14:30:00,33.2,33.21,33.16,33.19,26790.0,27.6177,27.626,27.5844,27.6094,26790.0
2017-10-25 15:00:00,33.19,33.25,33.18,33.23,16396.0,27.6094,27.6593,27.6011,27.6427,16396.0
2017-10-25 15:30:00,33.23,33.24,33.15,33.21,26652.0,27.6427,27.651,27.5761,27.626,26652.0
2017-10-26 09:30:00,33.32,33.38,33.27,33.36,27666.0,27.7175,27.7674,27.6759,27.7508,27666.0
2017-10-26 10:00:00,33.36,33.36,33.28,33.3,15563.0,27.7508,27.7508,27.6843,27.7009,15563.0
2017-10-26 10:30:00,33.31,33.37,33.3,33.37,11199.0,27.7092,27.7591,27.7009,27.7591,11199.0
2017-10-26 11:00:00,33.37,33.38,33.3,33.35,17033.0,27.7591,27.7674,27.7009,27.7425,17033.0
2017-10-26 11:30:00,33.34,33.36,33.32,33.33,114728.0,27.7342,27.7508,27.7175,27.7259,114728.0
2017-10-26 12:00:00,33.33,33.38,33.32,33.35,66802.0,27.7259,27.7674,27.7175,27.7425,66802.0
2017-10-26 12:30:00,33.38,33.38,33.32,33.35,8019.0,27.7674,27.7674,27.7175,27.7425,8019.0
2017-10-26 13:00:00,33.34,33.37,33.33,33.37,16800.0,27.7342,27.7591,27.7259,27.7591,16800.0
2017-10-26 13:30:00,33.36,33.37,33.35,33.36,5898.0,27.7508,27.7591,27.7425,27.7508,5898.0
2017-10-26 14:00:00,33.37,33.37,33.35,33.36,10752.0,27.7591,27.7591,27.7425,27.7508,10752.0
2017-10-26 14:30:00,33.36,33.36,33.29,33.31,10340.0,27.7508,27.7508,27.6926,27.7092,10340.0
2017-10-26 15:00:00,33.31,33.32,33.28,33.32,67304.0,27.7092,27.7175,27.6843,27.7175,67304.0
2017-10-26 15:30:00,33.31,33.33,33.29,33.29,21951.0,27.7092,27.7259,27.6926,27.6926,21951.0
2017-10-27 09:30:00,33.32,33.33,33.23,33.27,43864.0,27.7175,27.7259,27.6427,27.6759,43864.0
2017-10-27 10:00:00,33.27,33.34,33.26,33.29,22784.0,27.6759,27.7342,27.6676,27.6926,22784.0
2017-10-27 10:30:00,33.29,33.32,33.28,33.32,10258.0,27.6926,27.7175,27.6843,27.7175,10258.0
2017-10-27 11:00:00,33.31,33.34,33.31,33.34,15508.0,27.7092,27.7342,27.7092,27.7342,15508.0
2017-10-27 11:30:00,33.34,33.36,33.33,33.35,52677.0,27.7342,27.7508,27.7259,27.7425,52677.0
2017-10-27 12:00:00,33.35,33.38,33.34,33.36,5844.0,27.7425,27.7674,27.7342,27.7508,5844.0
2017-10-27 12:30:00,33.36,33.38,33.34,33.38,13729.0,27.7508,27.7674,27.7342,27.7674,13729.0
2017-10-27 13:00:00,33.38,33.39,33.36,33.36,22531.0,27.7674,27.7758,27.7508,27.7508,22531.0
2017-10-27 13:30:00,33.37,33.37,33.35,33.36,19452.0,27.7591,27.7591,27.7425,27.7508,19452.0
2017-10-27 14:00:00,33.36,33.39,33.35,33.38,9098.0,27.7508,27.7758,27.7425,27.7674,9098.0
2017-10-27 14:30:00,33.38,33.38,33.35,33.36,8081.0,27.7674,27.7674,27.7425,27.7508,8081.0
2017-10-27 15:00:00,33.36,33.37,33.35,33.37,8766.0,27.7508,27.7591,27.7425,27.7591,8766.0
2017-10-27 15:30:00,33.37,33.37,33.32,33.35,30579.0,27.7591,27.7591,27.7175,27.7425,30579.0
2017-10-30 09:30:00,33.29,33.29,33.22,33.24,55340.0,27.6926,27.6926,27.6344,27.651,55340.0
2017-10-30 10:00:00,33.24,33.25,33.21,33.23,13807.0,27.651,27.6593,27.626,27.6427,13807.0
2017-10-30 10:30:00,33.23,33.26,33.23,33.25,9005.0,27.6427,27.6676,27.6427,27.6593,9005.0
2017-10-30 11:00:00,33.24,33.26,33.21,33.22,17542.0,27.651,27.6676,27.626,27.6344,17542.0
2017-10-30 11:30:00,33.2,33.21,33.15,33.17,26545.0,27.6177,27.626,27.5761,27.5928,26545.0
2017-10-30 12:00:00,33.17,33.17,33.12,33.14,18844.0,27.5928,27.5928,27.5512,27.5678,18844.0
2017-10-30 12:30:00,33.15,33.17,33.15,33.16,14785.0,27.5761,27.5928,27.5761,27.5844,14785.0
2017-10-30 13:00:00,33.17,33.2,33.16,33.19,14407.0,27.5928,27.6177,27.5844,27.6094,14407.0
2017-10-30 13:30:00,33.2,33.2,33.16,33.17,24666.0,27.6177,27.6177,27.5844,27.5928,24666.0
2017-10-30 14:00:00,33.16,33.19,33.16,33.18,17800.0,27.5844,27.6094,27.5844,27.6011,17800.0
2017-10-30 14:30:00,33.18,33.19,33.17,33.18,12917.0,27.6011,27.6094,27.5928,27.6011,12917.0
2017-10-30 15:00:00,33.18,33.18,33.13,33.15,21612.0,27.6011,27.6011,27.5595,27.5761,21612.0
2017-10-30 15:30:00,33.15,33.2,33.15,33.17,53361.0,27.5761,27.6177,27.5761,27.5928,53361.0
2017-10-31 09:30:00,33.2,33.22,33.15,33.16,38094.0,27.6177,27.6344,27.5761,27.5844,38094.0
2017-10-31 10:00:00,33.15,33.18,33.13,33.18,13570.0,27.5761,27.6011,27.5595,27.6011,13570.0
2017-10-31 10:30:00,33.18,33.2,33.17,33.19,11231.0,27.6011,27.6177,27.5928,27.6094,11231.0
2017-10-31 11:00:00,33.19,33.22,33.18,33.2,17470.0,27.6094,27.6344,27.6011,27.6177,17470.0
2017-10-31 11:30:00,33.2,33.21,33.18,33.21,10617.0,27.6177,27.626,27.6011,27.626,10617.0
2017-10-31 12:00:00,33.21,33.21,33.18,33.2,41000.0,27.626,27.626,27.6011,27.6177,41000.0
2017-10-31 12:30:00,33.2,33.2,33.19,33.2,15813.0,27.6177,27.6177,27.6094,27.6177,15813.0
2017-10-31 13:00:00,33.19,33.19,33.18,33.19,17658.0,27.6094,27.6094,27.6011,27.6094,17658.0
2017-10-31 13:30:00,33.19,33.19,33.17,33.19,17073.0,27.6094,27.6094,27.5928,27.6094,17073.0
2017-10-31 14:00:00,33.18,33.19,33.17,33.19,12302.0,27.6011,27.6094,27.5928,27.6094,12302.0
2017-10-31 14:30:00,33.18,33.19,33.16,33.17,23363.0,27.6011,27.6094,27.5844,27.5928,23363.0
2017-10-31 15:00:00,33.19,33.2,33.18,33.2,25674.0,27.6094,27.6177,27.6011,27.6177,25674.0
2017-10-31 15:30:00,33.19,33.19,33.15,33.16,40557.0,27.6094,27.6094,27.5761,27.5844,40557.0
2017-11-01 09:30:00,33.25,33.36,33.25,33.34,48888.0,27.6593,27.7508,27.6593,27.7342,48888.0
2017-11-01 10:00:00,33.34,33.34,33.29,33.3,51431.0,27.7342,27.7342,27.6926,27.7009,51431.0
2017-11-01 10:30:00,33.3,33.33,33.27,33.31,45394.0,27.7009,27.7259,27.6759,27.7092,45394.0
2017-11-01 11:00:00,33.31,33.31,33.28,33.29,21886.0,27.7092,27.7092,27.6843,27.6926,21886.0
2017-11-01 11:30:00,33.28,33.28,33.23,33.24,16074.0,27.6843,27.6843,27.6427,27.651,16074.0
2017-11-01 12:00:00,33.24,33.26,33.23,33.26,13080.0,27.651,27.6676,27.6427,27.6676,13080.0
2017-11-01 12:30:00,33.26,33.26,33.24,33.24,11753.0,27.6676,27.6676,27.651,27.651,11753.0
2017-11-01 13:00:00,33.23,33.24,33.2,33.24,41736.0,27.6427,27.651,27.6177,27.651,41736.0
2017-11-01 13:30:00,33.23,33.24,33.2,33.22,24792.0,27.6427,27.651,27.6177,27.6344,24792.0
2017-11-01 14:00:00,33.24,33.27,33.23,33.25,34704.0,27.651,27.6759,27.6427,27.6593,34704.0
2017-11-01 14:30:00,33.23,33.28,33.23,33.26,24065.0,27.6427,27.6843,27.6427,27.6676,24065.0
2017-11-01 15:00:00,33.26,33.27,33.24,33.26,39011.0,27.6676,27.6759,27.651,27.6676,39011.0
2017-11-01 15:30:00,33.26,33.26,33.21,33.23,19080.0,27.6676,27.6676,27.626,27.6427,19080.0
2017-11-02 09:30:00,33.25,33.28,33.21,33.26,35457.0,27.6593,27.6843,27.626,27.6676,35457.0
2017-11-02 10:00:00,33.25,33.25,33.11,33.17,13926.0,27.6593,27.6593,27.5428,27.5928,13926.0
2017-11-02 10:30:00,33.18,33.22,33.17,33.19,15687.0,27.6011,27.6344,27.5928,27.6094,15687.0
2017-11-02 11:00:00,33.21,33.21,33.18,33.19,26992.0,27.626,27.626,27.6011,27.6094,26992.0
2017-11-02 11:30:00,33.19,33.23,33.18,33.22,32242.0,27.6094,27.6427,27.6011,27.6344,32242.0
2017-11-02 12:00:00,33.22,33.26,33.21,33.25,15162.0,27.6344,27.6676,27.626,27.6593,15162.0
2017-11-02 12:30:00,33.26,33.27,33.25,33.26,11906.0,27.6676,27.6759,27.6593,27.6676,11906.0
2017-11-02 13:00:00,33.26,33.26,33.23,33.23,11391.0,27.6676,27.6676,27.6427,27.6427,11391.0
2017-11-02 13:30:00,33.24,33.25,33.21,33.24,22185.0,27.651,27.6593,27.626,27.651,22185.0
2017-11-02 14:00:00,33.23,33.25,33.22,33.25,27011.0,27.6427,27.6593,27.6344,27.6593,27011.0
2017-11-02 14:30:00,33.25,33.26,33.21,33.22,14622.0,27.6593,27.6676,27.626,27.6344,14622.0
2017-11-02 15:00:00,33.22,33.25,33.21,33.24,26984.0,27.6344,27.6593,27.626,27.651,26984.0
2017-11-02 15:30:00,33.26,33.3,33.26,33.29,28434.0,27.6676,27.7009,27.6676,27.6926,28434.0
2017-11-03 09:30:00,33.32,33.32,33.25,33.27,34403.0,27.7175,27.7175,27.6593,27.6759,34403.0
2017-11-03 10:00:00,33.27,33.3,33.26,33.29,14944.0,27.6759,27.7009,27.6676,27.6926,14944.0
2017-11-03 10:30:00,33.29,33.3,33.27,33.29,16029.0,27.6926,27.7009,27.6759,27.6926,16029.0
2017-11-03 11:00:00,33.29,33.32,33.28,33.31,17483.0,27.6926,27.7175,27.6843,27.7092,17483.0
2017-11-03 11:30:00,33.31,33.34,33.31,33.34,60785.0,27.7092,27.7342,27.7092,27.7342,60785.0
2017-11-03 12:00:00,33.32,33.36,33.32,33.36,8375.0,27.7175,27.7508,27.7175,27.7508,8375.0
2017-11-03 12:30:00,33.36,33.37,33.35,33.37,14955.0,27.7508,27.7591,27.7425,27.7591,14955.0
2017-11-03 13:00:00,33.37,33.38,33.36,33.36,12212.0,27.7591,27.7674,27.7508,27.7508,12212.0
2017-11-03 13:30:00,33.36,33.42,33.36,33.42,27065.0,27.7508,27.8007,27.7508,27.8007,27065.0
2017-11-03 14:00:00,33.42,33.43,33.39,33.43,37684.0,27.8007,27.809,27.7758,27.809,37684.0
2017-11-03 14:30:00,33.43,33.43,33.39,33.41,14748.0,27.809,27.809,27.7758,27.7924,14748.0
2017-11-03 15:00:00,33.4,33.41,33.38,33.4,13025.0,27.7841,27.7924,27.7674,27.7841,13025.0
2017-11-03 15:30:00,33.4,33.41,33.39,33.4,32337.0,27.7841,27.7924,27.7758,27.7841,32337.0
2017-11-06 09:30:00,33.42,33.42,33.38,33.41,33792.0,27.8007,27.8007,27.7674,27.7924,33792.0
2017-11-06 10:00:00,33.41,33.41,33.38,33.41,17728.0,27.7924,27.7924,27.7674,27.7924,17728.0
2017-11-06 10:30:00,33.41,33.41,33.38,33.38,11808.0,27.7924,27.7924,27.7674,27.7674,11808.0
2017-11-06 11:00:00,33.38,33.39,33.36,33.39,15817.0,27.7674,27.7758,27.7508,27.7758,15817.0
2017-11-06 11:30:00,33.39,33.4,33.36,33.37,30797.0,27.7758,27.7841,27.7508,27.7591,30797.0
2017-11-06 12:00:00,33.37,33.38,33.36,33.38,25004.0,27.7591,27.7674,27.7508,27.7674,25004.0
2017-11-06 12:30:00,33.38,33.41,33.37,33.4,80050.0,27.7674,27.7924,27.7591,27.7841,80050.0
2017-11-06 13:00:00,33.41,33.41,33.39,33.4,21215.0,27.7924,27.7924,27.7758,27.7841,21215.0
2017-11-06 13:30:00,33.4,33.41,33.39,33.4,33929.0,27.7841,27.7924,27.7758,27.7841,33929.0
2017-11-06 14:00:00,33.4,33.4,33.39,33.4,63788.0,27.7841,27.7841,27.7758,27.7841,63788.0
2017-11-06 14:30:00,33.39,33.4,33.37,33.38,87470.0,27.7758,27.7841,27.7591,27.7674,87470.0
2017-11-06 15:00:00,33.39,33.4,33.39,33.39,28436.0,27.7758,27.7841,27.7758,27.7758,28436.0
2017-11-06 15:30:00,33.4,33.4,33.36,33.36,43805.0,27.7841,27.7841,27.7508,27.7508,43805.0
2017-11-07 09:30:00,33.41,33.45,33.38,33.43,35720.0,27.7924,27.8257,27.7674,27.809,35720.0
2017-11-07 10:00:00,33.43,33.44,33.4,33.41,16026.0,27.809,27.8174,27.7841,27.7924,16026.0
2017-11-07 10:30:00,33.41,33.42,33.35,33.38,32148.0,27.7924,27.8007,27.7425,27.7674,32148.0
2017-11-07 11:00:00,33.39,33.42,33.38,33.4,11253.0,27.7758,27.8007,27.7674,27.7841,11253.0
2017-11-07 11:30:00,33.4,33.41,33.32,33.33,30375.0,27.7841,27.7924,27.7175,27.7259,30375.0
2017-11-07 12:00:00,33.33,33.35,33.29,33.33,36238.0,27.7259,27.7425,27.6926,27.7259,36238.0
2017-11-07 12:30:00,33.34,33.35,33.33,33.33,19013.0,27.7342,27.7425,27.7259,27.7259,19013.0
2017-11-07 13:00:00,33.33,33.36,33.33,33.36,25208.0,27.7259,27.7508,27.7259,27.7508,25208.0
2017-11-07 13:30:00,33.36,33.37,33.34,33.36,18266.0,27.7508,27.7591,27.7342,27.7508,18266.0
2017-11-07 14:00:00,33.35,33.36,33.33,33.34,10725.0,27.7425,27.7508,27.7259,27.7342,10725.0
2017-11-07 14:30:00,33.34,33.36,33.33,33.34,10492.0,27.7342,27.7508,27.7259,27.7342,10492.0
2017-11-07 15:00:00,33.33,33.34,33.31,33.32,9512.0,27.7259,27.7342,27.7092,27.7175,9512.0
2017-11-07 15:30:00,33.32,33.37,33.32,33.36,32425.0,27.7175,27.7591,27.7175,27.7508,32425.0
2017-11-08 09:30:00,33.36,33.36,33.33,33.34,19782.0,27.7508,27.7508,27.7259,27.7342,19782.0
2017-11-08 10:00:00,33.35,33.37,33.35,33.37,4030.0,27.7425,27.7591,27.7425,27.7591,4030.0
2017-11-08 10:30:00,33.36,33.4,33.34,33.4,88962.0,27.7508,27.7841,27.7342,27.7841,88962.0
2017-11-08 11:00:00,33.39,33.4,33.37,33.38,15958.0,27.7758,27.7841,27.7591,27.7674,15958.0
2017-11-08 11:30:00,33.38,33.39,33.35,33.39,22196.0,27.7674,27.7758,27.7425,27.7758,22196.0
2017-11-08 12:00:00,33.39,33.41,33.37,33.41,22914.0,27.7758,27.7924,27.7591,27.7924,22914.0
2017-11-08 12:30:00,33.4,33.43,33.39,33.43,16838.0,27.7841,27.809,27.7758,27.809,16838.0
2017-11-08 13:00:00,33.42,33.45,33.42,33.44,19099.0,27.8007,27.8257,27.8007,27.8174,19099.0
2017-11-08 13:30:00,33.44,33.45,33.44,33.45,12038.0,27.8174,27.8257,27.8174,27.8257,12038.0
2017-11-08 14:00:00,33.45,33.46,33.43,33.45,24557.0,27.8257,27.834,27.809,27.8257,24557.0
2017-11-08 14:30:00,33.46,33.46,33.43,33.45,22505.0,27.834,27.834,27.809,27.8257,22505.0
2017-11-08 15:00:00,33.45,33.45,33.44,33.45,24371.0,27.8257,27.8257,27.8174,27.8257,24371.0
2017-11-08 15:30:00,33.45,33.47,33.43,33.45,26826.0,27.8257,27.8423,27.809,27.8257,26826.0
2017-11-09 09:30:00,33.32,33.36,33.28,33.31,30850.0,27.7175,27.7508,27.6843,27.7092,30850.0
2017-11-09 10:00:00,33.34,33.37,33.32,33.35,12300.0,27.7342,27.7591,27.7175,27.7425,12300.0
2017-11-09 10:30:00,33.34,33.37,33.31,33.36,12928.0,27.7342,27.7591,27.7092,27.7508,12928.0
2017-11-09 11:00:00,33.36,33.38,33.28,33.3,11994.0,27.7508,27.7674,27.6843,27.7009,11994.0
2017-11-09 11:30:00,33.3,33.31,33.21,33.24,69226.0,27.7009,27.7092,27.626,27.651,69226.0
2017-11-09 12:00:00,33.23,33.24,33.14,33.17,54007.0,27.6427,27.651,27.5678,27.5928,54007.0
2017-11-09 12:30:00,33.16,33.22,33.12,33.2,43488.0,27.5844,27.6344,27.5512,27.6177,43488.0
2017-11-09 13:00:00,33.2,33.26,33.18,33.25,38629.0,27.6177,27.6676,27.6011,27.6593,38629.0
2017-11-09 13:30:00,33.25,33.29,33.24,33.26,13695.0,27.6593,27.6926,27.651,27.6676,13695.0
2017-11-09 14:00:00,33.26,33.32,33.26,33.28,19397.0,27.6676,27.7175,27.6676,27.6843,19397.0
2017-11-09 14:30:00,33.29,33.31,33.25,33.27,43673.0,27.6926,27.7092,27.6593,27.6759,43673.0
2017-11-09 15:00:00,33.27,33.32,33.26,33.32,23954.0,27.6759,27.7175,27.6676,27.7175,23954.0
2017-11-09 15:30:00,33.31,33.35,33.3,33.34,51629.0,27.7092,27.7425,27.7009,27.7342,51629.0
2017-11-10 09:30:00,33.3,33.33,33.25,33.27,58414.0,27.7009,27.7259,27.6593,27.6759,58414.0
2017-11-10 10:00:00,33.26,33.3,33.23,33.28,23123.0,27.6676,27.7009,27.6427,27.6843,23123.0
2017-11-10 10:30:00,33.27,33.27,33.23,33.27,12879.0,27.6759,27.6759,27.6427,27.6759,12879.0
2017-11-10 11:00:00,33.28,33.29,33.25,33.25,30362.0,27.6843,27.6926,27.6593,27.6593,30362.0
2017-11-10 11:30:00,33.26,33.29,33.25,33.29,21758.0,27.6676,27.6926,27.6593,27.6926,21758.0
2017-11-10 12:00:00,33.3,33.3,33.28,33.28,19305.0,27.7009,27.7009,27.6843,27.6843,19305.0
2017-11-10 12:30:00,33.29,33.3,33.28,33.28,28132.0,27.6926,27.7009,27.6843,27.6843,28132.0
2017-11-10 13:00:00,33.27,33.29,33.26,33.29,25524.0,27.6759,27.6926,27.6676,27.6926,25524.0
2017-11-10 13:30:00,33.29,33.29,33.27,33.27,11137.0,27.6926,27.6926,27.6759,27.6759,11137.0
2017-11-10 14:00:00,33.28,33.32,33.27,33.32,13086.0,27.6843,27.7175,27.6759,27.7175,13086.0
2017-11-10 14:30:00,33.32,33.32,33.31,33.31,30579.0,27.7175,27.7175,27.7092,27.7092,30579.0
2017-11-10 15:00:00,33.32,33.33,33.31,33.33,21356.0,27.7175,27.7259,27.7092,27.7259,21356.0
2017-11-10 15:30:00,33.33,33.33,33.31,33.32,32161.0,27.7259,27.7259,27.7092,27.7175,32161.0
2017-11-13 09:30:00,33.25,33.28,33.24,33.28,30667.0,27.6593,27.6843,27.651,27.6843,30667.0
2017-11-13 10:00:00,33.3,33.35,33.29,33.35,13608.0,27.7009,27.7425,27.6926,27.7425,13608.0
2017-11-13 10:30:00,33.36,33.36,33.31,33.33,9808.0,27.7508,27.7508,27.7092,27.7259,9808.0
2017-11-13 11:00:00,33.33,33.36,33.33,33.35,17333.0,27.7259,27.7508,27.7259,27.7425,17333.0
2017-11-13 11:30:00,33.35,33.36,33.34,33.36,45294.0,27.7425,27.7508,27.7342,27.7508,45294.0
2017-11-13 12:00:00,33.36,33.37,33.35,33.35,57009.0,27.7508,27.7591,27.7425,27.7425,57009.0
2017-11-13 12:30:00,33.35,33.36,33.34,33.36,12104.0,27.7425,27.7508,27.7342,27.7508,12104.0
2017-11-13 13:00:00,33.36,33.37,33.34,33.36,71023.0,27.7508,27.7591,27.7342,27.7508,71023.0
2017-11-13 13:30:00,33.36,33.38,33.35,33.38,28306.0,27.7508,27.7674,27.7425,27.7674,28306.0
2017-11-13 14:00:00,33.38,33.39,33.37,33.39,10933.0,27.7674,27.7758,27.7591,27.7758,10933.0
2017-11-13 14:30:00,33.39,33.39,33.37,33.38,23163.0,27.7758,27.7758,27.7591,27.7674,23163.0
2017-11-13 15:00:00,33.38,33.43,33.37,33.41,18374.0,27.7674,27.809,27.7591,27.7924,18374.0
2017-11-13 15:30:00,33.41,33.41,33.36,33.39,43796.0,27.7924,27.7924,27.7508,27.7758,43796.0
2017-11-14 09:30:00,33.29,33.32,33.15,33.28,45417.0,27.6926,27.7175,27.5761,27.6843,45417.0
2017-11-14 10:00:00,33.28,33.29,33.19,33.27,36432.0,27.6843,27.6926,27.6094,27.6759,36432.0
2017-11-14 10:30:00,33.26,33.38,33.24,33.37,27140.0,27.6676,27.7674,27.651,27.7591,27140.0
2017-11-14 11:00:00,33.36,33.37,33.32,33.34,29755.0,27.7508,27.7591,27.7175,27.7342,29755.0
2017-11-14 11:30:00,33.34,33.36,33.32,33.36,14315.0,27.7342,27.7508,27.7175,27.7508,14315.0
2017-11-14 12:00:00,33.36,33.38,33.35,33.36,19169.0,27.7508,27.7674,27.7425,27.7508,19169.0
2017-11-14 12:30:00,33.37,33.38,33.32,33.32,17889.0,27.7591,27.7674,27.7175,27.7175,17889.0
2017-11-14 13:00:00,33.32,33.35,33.31,33.35,27796.0,27.7175,27.7425,27.7092,27.7425,27796.0
2017-11-14 13:30:00,33.35,33.37,33.33,33.34,35662.0,27.7425,27.7591,27.7259,27.7342,35662.0
2017-11-14 14:00:00,33.33,33.37,33.33,33.37,25372.0,27.7259,27.7591,27.7259,27.7591,25372.0
2017-11-14 14:30:00,33.36,33.38,33.35,33.37,22681.0,27.7508,27.7674,27.7425,27.7591,22681.0
2017-11-14 15:00:00,33.38,33.39,33.37,33.37,71812.0,27.7674,27.7758,27.7591,27.7591,71812.0
2017-11-14 15:30:00,33.37,33.41,33.35,33.4,90658.0,27.7591,27.7924,27.7425,27.7841,90658.0
2017-11-15 09:30:00,33.25,33.25,33.15,33.16,32131.0,27.6593,27.6593,27.5761,27.5844,32131.0
2017-11-15 10:00:00,33.17,33.23,33.17,33.22,16654.0,27.5928,27.6427,27.5928,27.6344,16654.0
2017-11-15 10:30:00,33.22,33.28,33.21,33.27,21786.0,27.6344,27.6843,27.626,27.6759,21786.0
2017-11-15 11:00:00,33.28,33.32,33.27,33.3,33806.0,27.6843,27.7175,27.6759,27.7009,33806.0
2017-11-15 11:30:00,33.3,33.3,33.27,33.29,72200.0,27.7009,27.7009,27.6759,27.6926,72200.0
2017-11-15 12:00:00,33.28,33.28,33.25,33.28,11057.0,27.6843,27.6843,27.6593,27.6843,11057.0
2017-11-15 12:30:00,33.27,33.28,33.27,33.28,17115.0,27.6759,27.6843,27.6759,27.6843,17115.0
2017-11-15 13:00:00,33.28,33.28,33.25,33.25,33944.0,27.6843,27.6843,27.6593,27.6593,33944.0
2017-11-15 13:30:00,33.25,33.27,33.24,33.25,42824.0,27.6593,27.6759,27.651,27.6593,42824.0
2017-11-15 14:00:00,33.25,33.25,33.22,33.25,60049.0,27.6593,27.6593,27.6344,27.6593,60049.0
2017-11-15 14:30:00,33.24,33.26,33.23,33.25,7548.0,27.651,27.6676,27.6427,27.6593,7548.0
2017-11-15 15:00:00,33.26,33.29,33.23,33.23,21984.0,27.6676,27.6926,27.6427,27.6427,21984.0
2017-11-15 15:30:00,33.23,33.27,33.2,33.22,206872.0,27.6427,27.6759,27.6177,27.6344,206872.0
2017-11-16 09:30:00,33.38,33.42,33.36,33.38,19976.0,27.7674,27.8007,27.7508,27.7674,19976.0
2017-11-16 10:00:00,33.39,33.45,33.39,33.44,9845.0,27.7758,27.8257,27.7758,27.8174,9845.0
2017-11-16 10:30:00,33.44,33.49,33.44,33.48,11182.0,27.8174,27.859,27.8174,27.8506,11182.0
2017-11-16 11:00:00,33.48,33.5,33.45,33.47,15360.0,27.8506,27.8673,27.8257,27.8423,15360.0
2017-11-16 11:30:00,33.47,33.5,33.46,33.5,19972.0,27.8423,27.8673,27.834,27.8673,19972.0
2017-11-16 12:00:00,33.5,33.53,33.49,33.53,15055.0,27.8673,27.8922,27.859,27.8922,15055.0
2017-11-16 12:30:00,33.53,33.54,33.52,33.52,14840.0,27.8922,27.9005,27.8839,27.8839,14840.0
2017-11-16 13:00:00,33.54,33.55,33.52,33.53,22235.0,27.9005,27.9089,27.8839,27.8922,22235.0
2017-11-16 13:30:00,33.53,33.55,33.53,33.54,43942.0,27.8922,27.9089,27.8922,27.9005,43942.0
2017-11-16 14:00:00,33.54,33.57,33.53,33.56,17546.0,27.9005,27.9255,27.8922,27.9172,17546.0
2017-11-16 14:30:00,33.55,33.56,33.52,33.53,20110.0,27.9089,27.9172,27.8839,27.8922,20110.0
2017-11-16 15:00:00,33.53,33.54,33.51,33.54,74868.0,27.8922,27.9005,27.8756,27.9005,74868.0
2017-11-16 15:30:00,33.53,33.54,33.5,33.5,22601.0,27.8922,27.9005,27.8673,27.8673,22601.0
2017-11-17 09:30:00,33.46,33.48,33.41,33.45,47947.0,27.834,27.8506,27.7924,27.8257,47947.0
2017-11-17 10:00:00,33.45,33.48,33.43,33.44,10786.0,27.8257,27.8506,27.809,27.8174,10786.0
2017-11-17 10:30:00,33.45,33.45,33.42,33.44,21673.0,27.8257,27.8257,27.8007,27.8174,21673.0
2017-11-17 11:00:00,33.43,33.44,33.4,33.41,46459.0,27.809,27.8174,27.7841,27.7924,46459.0
2017-11-17 11:30:00,33.42,33.44,33.4,33.43,12828.0,27.8007,27.8174,27.7841,27.809,12828.0
2017-11-17 12:00:00,33.42,33.44,33.41,33.44,12919.0,27.8007,27.8174,27.7924,27.8174,12919.0
2017-11-17 12:30:00,33.43,33.44,33.42,33.44,8282.0,27.809,27.8174,27.8007,27.8174,8282.0
2017-11-17 13:00:00,33.44,33.44,33.42,33.42,14730.0,27.8174,27.8174,27.8007,27.8007,14730.0
2017-11-17 13:30:00,33.44,33.45,33.43,33.45,9628.0,27.8174,27.8257,27.809,27.8257,9628.0
2017-11-17 14:00:00,33.45,33.45,33.43,33.44,26038.0,27.8257,27.8257,27.809,27.8174,26038.0
2017-11-17 14:30:00,33.44,33.45,33.43,33.45,31648.0,27.8174,27.8257,27.809,27.8257,31648.0
2017-11-17 15:00:00,33.45,33.45,33.42,33.44,14619.0,27.8257,27.8257,27.8007,27.8174,14619.0
2017-11-17 15:30:00,33.44,33.45,33.41,33.42,51993.0,27.8174,27.8257,27.7924,27.8007,51993.0
2017-11-20 09:30:00,33.46,33.46,33.41,33.43,38387.0,27.834,27.834,27.7924,27.809,38387.0
2017-11-20 10:00:00,33.46,33.47,33.43,33.46,20185.0,27.834,27.8423,27.809,27.834,20185.0
2017-11-20 10:30:00,33.45,33.48,33.45,33.48,22067.0,27.8257,27.8506,27.8257,27.8506,22067.0
2017-11-20 11:00:00,33.48,33.48,33.45,33.46,19454.0,27.8506,27.8506,27.8257,27.834,19454.0
2017-11-20 11:30:00,33.46,33.48,33.45,33.47,24402.0,27.834,27.8506,27.8257,27.8423,24402.0
2017-11-20 12:00:00,33.47,33.48,33.44,33.45,32803.0,27.8423,27.8506,27.8174,27.8257,32803.0
2017-11-20 12:30:00,33.47,33.49,33.46,33.48,24547.0,27.8423,27.859,27.834,27.8506,24547.0
2017-11-20 13:00:00,33.48,33.5,33.47,33.5,10806.0,27.8506,27.8673,27.8423,27.8673,10806.0
2017-11-20 13:30:00,33.5,33.5,33.48,33.49,25900.0,27.8673,27.8673,27.8506,27.859,25900.0
2017-11-20 14:00:00,33.5,33.5,33.48,33.5,14218.0,27.8673,27.8673,27.8506,27.8673,14218.0
2017-11-20 14:30:00,33.5,33.51,33.49,33.5,20908.0,27.8673,27.8756,27.859,27.8673,20908.0
2017-11-20 15:00:00,33.5,33.51,33.47,33.48,15624.0,27.8673,27.8756,27.8423,27.8506,15624.0
2017-11-20 15:30:00,33.48,33.49,33.46,33.48,21671.0,27.8506,27.859,27.834,27.8506,21671.0
2017-11-21 09:30:00,33.61,33.66,33.59,33.65,47395.0,27.9588,28.0004,27.9421,27.9921,47395.0
2017-11-21 10:00:00,33.65,33.68,33.64,33.68,86768.0,27.9921,28.017,27.9837,28.017,86768.0
2017-11-21 10:30:00,33.69,33.7,33.68,33.7,26995.0,28.0253,28.0336,28.017,28.0336,26995.0
2017-11-21 11:00:00,33.69,33.7,33.67,33.68,22014.0,28.0253,28.0336,28.0087,28.017,22014.0
2017-11-21 11:30:00,33.68,33.7,33.67,33.69,21125.0,28.017,28.0336,28.0087,28.0253,21125.0
2017-11-21 12:00:00,33.69,33.69,33.67,33.69,9442.0,28.0253,28.0253,28.0087,28.0253,9442.0
2017-11-21 12:30:00,33.68,33.69,33.68,33.69,11031.0,28.017,28.0253,28.017,28.0253,11031.0
2017-11-21 13:00:00,33.69,33.69,33.68,33.69,29410.0,28.0253,28.0253,28.017,28.0253,29410.0
2017-11-21 13:30:00,33.69,33.71,33.68,33.7,17749.0,28.0253,28.042,28.017,28.0336,17749.0
2017-11-21 14:00:00,33.69,33.7,33.68,33.68,25633.0,28.0253,28.0336,28.017,28.017,25633.0
2017-11-21 14:30:00,33.69,33.69,33.68,33.69,22583.0,28.0253,28.0253,28.017,28.0253,22583.0
2017-11-21 15:00:00,33.69,33.69,33.66,33.66,16781.0,28.0253,28.0253,28.0004,28.0004,16781.0
2017-11-21 15:30:00,33.67,33.68,33.66,33.68,35124.0,28.0087,28.017,28.0004,28.017,35124.0
2017-11-22 09:30:00,33.69,33.71,33.65,33.67,33623.0,28.0253,28.042,27.9921,28.0087,33623.0
2017-11-22 10:00:00,33.66,33.67,33.62,33.63,16795.0,28.0004,28.0087,27.9671,27.9754,16795.0
2017-11-22 10:30:00,33.62,33.65,33.62,33.65,14768.0,27.9671,27.9921,27.9671,27.9921,14768.0
2017-11-22 11:00:00,33.65,33.66,33.6,33.61,76593.0,27.9921,28.0004,27.9505,27.9588,76593.0
2017-11-22 11:30:00,33.6,33.62,33.59,33.6,40609.0,27.9505,27.9671,27.9421,27.9505,40609.0
2017-11-22 12:00:00,33.59,33.61,33.58,33.6,31460.0,27.9421,27.9588,27.9338,27.9505,31460.0
2017-11-22 12:30:00,33.59,33.6,33.58,33.6,27712.0,27.9421,27.9505,27.9338,27.9505,27712.0
2017-11-22 13:00:00,33.59,33.6,33.56,33.58,45673.0,27.9421,27.9505,27.9172,27.9338,45673.0
2017-11-22 13:30:00,33.58,33.61,33.58,33.6,29964.0,27.9338,27.9588,27.9338,27.9505,29964.0
2017-11-22 14:00:00,33.59,33.61,33.58,33.58,24356.0,27.9421,27.9588,27.9338,27.9338,24356.0
2017-11-22 14:30:00,33.58,33.6,33.58,33.58,58958.0,27.9338,27.9505,27.9338,27.9338,58958.0
2017-11-22 15:00:00,33.59,33.61,33.58,33.6,94983.0,27.9421,27.9588,27.9338,27.9505,94983.0
2017-11-22 15:30:00,33.61,33.62,33.58,33.59,91815.0,27.9588,27.9671,27.9338,27.9421,91815.0
2017-11-24 09:30:00,33.67,33.68,33.65,33.66,33654.0,28.0087,28.017,27.9921,28.0004,33654.0
2017-11-24 10:00:00,33.66,33.66,33.63,33.66,25008.0,28.0004,28.0004,27.9754,28.0004,25008.0
2017-11-24 10:30:00,33.66,33.66,33.65,33.66,7267.0,28.0004,28.0004,27.9921,28.0004,7267.0
2017-11-24 11:00:00,33.66,33.67,33.65,33.66,14119.0,28.0004,28.0087,27.9921,28.0004,14119.0
2017-11-24 11:30:00,33.66,33.67,33.65,33.66,9562.0,28.0004,28.0087,27.9921,28.0004,9562.0
2017-11-24 12:00:00,33.66,33.67,33.65,33.67,12691.0,28.0004,28.0087,27.9921,28.0087,12691.0
2017-11-24 12:30:00,33.67,33.67,33.64,33.64,15016.0,28.0087,28.0087,27.9837,27.9837,15016.0
2017-11-27 09:30:00,33.68,33.73,33.65,33.71,36653.0,28.017,28.0586,27.9921,28.042,36653.0
2017-11-27 10:00:00,33.71,33.72,33.68,33.71,16729.0,28.042,28.0503,28.017,28.042,16729.0
2017-11-27 10:30:00,33.7,33.72,33.7,33.72,13452.0,28.0336,28.0503,28.0336,28.0503,13452.0
2017-11-27 11:00:00,33.72,33.72,33.67,33.68,24405.0,28.0503,28.0503,28.0087,28.017,24405.0
2017-11-27 11:30:00,33.67,33.69,33.66,33.69,15478.0,28.0087,28.0253,28.0004,28.0253,15478.0
2017-11-27 12:00:00,33.69,33.69,33.66,33.68,63886.0,28.0253,28.0253,28.0004,28.017,63886.0
2017-11-27 12:30:00,33.68,33.69,33.66,33.68,29809.0,28.017,28.0253,28.0004,28.017,29809.0
2017-11-27 13:00:00,33.68,33.69,33.66,33.66,29839.0,28.017,28.0253,28.0004,28.0004,29839.0
2017-11-27 13:30:00,33.66,33.68,33.66,33.68,95101.0,28.0004,28.017,28.0004,28.017,95101.0
2017-11-27 14:00:00,33.68,33.68,33.66,33.68,36056.0,28.017,28.017,28.0004,28.017,36056.0
2017-11-27 14:30:00,33.67,33.68,33.66,33.67,23898.0,28.0087,28.017,28.0004,28.0087,23898.0
2017-11-27 15:00:00,33.67,33.69,33.66,33.68,29082.0,28.0087,28.0253,28.0004,28.017,29082.0
2017-11-27 15:30:00,33.68,33.7,33.66,33.66,63205.0,28.017,28.0336,28.0004,28.0004,63205.0
2017-11-28 09:30:00,33.75,33.79,33.73,33.78,41610.0,28.0752,28.1085,28.0586,28.1002,41610.0
2017-11-28 10:00:00,33.79,33.81,33.78,33.8,19045.0,28.1085,28.1251,28.1002,28.1168,19045.0
2017-11-28 10:30:00,33.81,33.83,33.8,33.83,43001.0,28.1251,28.1418,28.1168,28.1418,43001.0
2017-11-28 11:00:00,33.84,33.85,33.82,33.84,22097.0,28.1501,28.1584,28.1335,28.1501,22097.0
2017-11-28 11:30:00,33.84,33.89,33.83,33.88,21110.0,28.1501,28.1917,28.1418,28.1834,21110.0
2017-11-28 12:00:00,33.9,33.94,33.89,33.93,16318.0,28.2,28.2333,28.1917,28.225,16318.0
2017-11-28 12:30:00,33.93,33.96,33.92,33.96,23493.0,28.225,28.2499,28.2167,28.2499,23493.0
2017-11-28 13:00:00,33.96,33.99,33.92,33.95,22642.0,28.2499,28.2749,28.2167,28.2416,22642.0
2017-11-28 13:30:00,33.95,33.96,33.88,33.88,16839.0,28.2416,28.2499,28.1834,28.1834,16839.0
2017-11-28 14:00:00,33.87,33.93,33.86,33.93,18466.0,28.1751,28.225,28.1667,28.225,18466.0
2017-11-28 14:30:00,33.93,34.04,33.93,34.03,29091.0,28.225,28.3165,28.225,28.3082,29091.0
2017-11-28 15:00:00,34.03,34.1,34.02,34.07,13759.0,28.3082,28.3664,28.2998,28.3414,13759.0
2017-11-28 15:30:00,34.07,34.11,34.06,34.09,52459.0,28.3414,28.3747,28.3331,28.3581,52459.0
2017-11-29 09:30:00,34.16,34.34,34.16,34.34,31397.0,28.4163,28.566,28.4163,28.566,31397.0
2017-11-29 10:00:00,34.32,34.32,34.25,34.27,20090.0,28.5494,28.5494,28.4912,28.5078,20090.0
2017-11-29 10:30:00,34.27,34.32,34.26,34.29,11952.0,28.5078,28.5494,28.4995,28.5244,11952.0
2017-11-29 11:00:00,34.27,34.3,34.26,34.27,4882.0,28.5078,28.5328,28.4995,28.5078,4882.0
2017-11-29 11:30:00,34.28,34.3,34.26,34.27,6962.0,28.5161,28.5328,28.4995,28.5078,6962.0
2017-11-29 12:00:00,34.27,34.3,34.26,34.28,45169.0,28.5078,28.5328,28.4995,28.5161,45169.0
2017-11-29 12:30:00,34.27,34.3,34.25,34.28,23033.0,28.5078,28.5328,28.4912,28.5161,23033.0
2017-11-29 13:00:00,34.28,34.28,34.26,34.27,8271.0,28.5161,28.5161,28.4995,28.5078,8271.0
2017-11-29 13:30:00,34.27,34.27,34.23,34.25,14450.0,28.5078,28.5078,28.4745,28.4912,14450.0
2017-11-29 14:00:00,34.26,34.29,34.25,34.29,20122.0,28.4995,28.5244,28.4912,28.5244,20122.0
2017-11-29 14:30:00,34.29,34.29,34.25,34.25,106931.0,28.5244,28.5244,28.4912,28.4912,106931.0
2017-11-29 15:00:00,34.26,34.28,34.25,34.28,22249.0,28.4995,28.5161,28.4912,28.5161,22249.0
2017-11-29 15:30:00,34.27,34.3,34.26,34.3,57747.0,28.5078,28.5328,28.4995,28.5328,57747.0
2017-11-30 09:30:00,34.39,34.48,34.39,34.45,74872.0,28.6076,28.6825,28.6076,28.6575,74872.0
2017-11-30 10:00:00,34.45,34.49,34.43,34.44,30975.0,28.6575,28.6908,28.6409,28.6492,30975.0
2017-11-30 10:30:00,34.43,34.46,34.39,34.46,16443.0,28.6409,28.6659,28.6076,28.6659,16443.0
2017-11-30 11:00:00,34.48,34.53,34.47,34.49,32405.0,28.6825,28.7241,28.6742,28.6908,32405.0
2017-11-30 11:30:00,34.49,34.52,34.47,34.51,21194.0,28.6908,28.7158,28.6742,28.7074,21194.0
2017-11-30 12:00:00,34.52,34.62,34.51,34.62,19272.0,28.7158,28.799,28.7074,28.799,19272.0
2017-11-30 12:30:00,34.61,34.73,34.61,34.68,24786.0,28.7906,28.8905,28.7906,28.8489,24786.0
2017-11-30 13:00:00,34.68,34.73,34.66,34.68,30678.0,28.8489,28.8905,28.8322,28.8489,30678.0
2017-11-30 13:30:00,34.67,34.67,34.58,34.6,28391.0,28.8405,28.8405,28.7657,28.7823,28391.0
2017-11-30 14:00:00,34.61,34.62,34.58,34.61,44647.0,28.7906,28.799,28.7657,28.7906,44647.0
2017-11-30 14:30:00,34.62,34.62,34.56,34.57,42455.0,28.799,28.799,28.749,28.7574,42455.0
2017-11-30 15:00:00,34.57,34.57,34.51,34.55,27530.0,28.7574,28.7574,28.7074,28.7407,27530.0
2017-11-30 15:30:00,34.54,34.61,34.52,34.56,44622.0,28.7324,28.7906,28.7158,28.749,44622.0
2017-12-01 09:30:00,34.55,34.57,34.51,34.56,30981.0,28.7407,28.7574,28.7074,28.749,30981.0
2017-12-01 10:00:00,34.54,34.6,34.5,34.57,42431.0,28.7324,28.7823,28.6991,28.7574,42431.0
2017-12-01 10:30:00,34.56,34.59,34.54,34.58,17929.0,28.749,28.774,28.7324,28.7657,17929.0
2017-12-01 11:00:00,34.57,34.58,34.09,34.1,109493.0,28.7574,28.7657,28.3581,28.3664,109493.0
2017-12-01 11:30:00,34.15,34.32,34.02,34.32,57163.0,28.408,28.5494,28.2998,28.5494,57163.0
2017-12-01 12:00:00,34.32,34.38,34.3,34.34,60214.0,28.5494,28.5993,28.5328,28.566,60214.0
2017-12-01 12:30:00,34.35,34.4,34.32,34.39,24146.0,28.5744,28.6159,28.5494,28.6076,24146.0
2017-12-01 13:00:00,34.39,34.43,34.37,34.43,39121.0,28.6076,28.6409,28.591,28.6409,39121.0
2017-12-01 13:30:00,34.43,34.47,34.41,34.45,37230.0,28.6409,28.6742,28.6243,28.6575,37230.0
2017-12-01 14:00:00,34.44,34.46,34.42,34.46,28870.0,28.6492,28.6659,28.6326,28.6659,28870.0
2017-12-01 14:30:00,34.45,34.46,34.4,34.43,27865.0,28.6575,28.6659,28.6159,28.6409,27865.0
2017-12-01 15:00:00,34.42,34.46,34.41,34.46,18443.0,28.6326,28.6659,28.6243,28.6659,18443.0
2017-12-01 15:30:00,34.46,34.52,34.45,34.51,22015.0,28.6659,28.7158,28.6575,28.7074,22015.0
2017-12-04 09:30:00,34.76,34.83,34.75,34.83,72610.0,28.9154,28.9736,28.9071,28.9736,72610.0
2017-12-04 10:00:00,34.84,34.89,34.84,34.87,16336.0,28.982,29.0236,28.982,29.0069,16336.0
2017-12-04 10:30:00,34.87,34.89,34.79,34.85,25760.0,29.0069,29.0236,28.9404,28.9903,25760.0
2017-12-04 11:00:00,34.84,34.85,34.79,34.8,45605.0,28.982,28.9903,28.9404,28.9487,45605.0
2017-12-04 11:30:00,34.81,34.85,34.8,34.82,21243.0,28.957,28.9903,28.9487,28.9653,21243.0
2017-12-04 12:00:00,34.82,34.84,34.79,34.8,11231.0,28.9653,28.982,28.9404,28.9487,11231.0
2017-12-04 12:30:00,34.79,34.81,34.77,34.8,6522.0,28.9404,28.957,28.9237,28.9487,6522.0
2017-12-04 13:00:00,34.8,34.81,34.79,34.8,15099.0,28.9487,28.957,28.9404,28.9487,15099.0
2017-12-04 13:30:00,34.79,34.82,34.79,34.82,12324.0,28.9404,28.9653,28.9404,28.9653,12324.0
2017-12-04 14:00:00,34.81,34.81,34.74,34.75,39452.0,28.957,28.957,28.8988,28.9071,39452.0
2017-12-04 14:30:00,34.74,34.75,34.71,34.74,23948.0,28.8988,28.9071,28.8738,28.8988,23948.0
2017-12-04 15:00:00,34.74,34.74,34.71,34.72,18285.0,28.8988,28.8988,28.8738,28.8821,18285.0
2017-12-04 15:30:00,34.72,34.73,34.65,34.65,42231.0,28.8821,28.8905,28.8239,28.8239,42231.0
2017-12-05 09:30:00,34.7,34.7,34.56,34.57,65836.0,28.8655,28.8655,28.749,28.7574,65836.0
2017-12-05 10:00:00,34.57,34.65,34.57,34.62,25703.0,28.7574,28.8239,28.7574,28.799,25703.0
2017-12-05 10:30:00,34.64,34.67,34.59,34.67,17696.0,28.8156,28.8405,28.774,28.8405,17696.0
2017-12-05 11:00:00,34.66,34.7,34.66,34.69,27016.0,28.8322,28.8655,28.8322,28.8572,27016.0
2017-12-05 11:30:00,34.69,34.7,34.67,34.67,133638.0,28.8572,28.8655,28.8405,28.8405,133638.0
2017-12-05 12:00:00,34.66,34.66,34.59,34.61,17829.0,28.8322,28.8322,28.774,28.7906,17829.0
2017-12-05 12:30:00,34.6,34.63,34.59,34.59,22591.0,28.7823,28.8073,28.774,28.774,22591.0
2017-12-05 13:00:00,34.6,34.63,34.59,34.62,33740.0,28.7823,28.8073,28.774,28.799,33740.0
2017-12-05 13:30:00,34.62,34.62,34.6,34.6,20956.0,28.799,28.799,28.7823,28.7823,20956.0
2017-12-05 14:00:00,34.61,34.62,34.54,34.56,13362.0,28.7906,28.799,28.7324,28.749,13362.0
2017-12-05 14:30:00,34.56,34.56,34.5,34.51,59883.0,28.749,28.749,28.6991,28.7074,59883.0
2017-12-05 15:00:00,34.51,34.53,34.47,34.52,39328.0,28.7074,28.7241,28.6742,28.7158,39328.0
2017-12-05 15:30:00,34.51,34.52,34.46,34.49,95554.0,28.7074,28.7158,28.6659,28.6908,95554.0
2017-12-06 09:30:00,34.46,34.51,34.45,34.49,26091.0,28.6659,28.7074,28.6575,28.6908,26091.0
2017-12-06 10:00:00,34.5,34.52,34.44,34.45,17852.0,28.6991,28.7158,28.6492,28.6575,17852.0
2017-12-06 10:30:00,34.45,34.52,34.43,34.51,54418.0,28.6575,28.7158,28.6409,28.7074,54418.0
2017-12-06 11:00:00,34.51,34.52,34.48,34.48,67391.0,28.7074,28.7158,28.6825,28.6825,67391.0
2017-12-06 11:30:00,34.48,34.51,34.48,34.48,15375.0,28.6825,28.7074,28.6825,28.6825,15375.0
2017-12-06 12:00:00,34.47,34.47,34.42,34.44,14719.0,28.6742,28.6742,28.6326,28.6492,14719.0
2017-12-06 12:30:00,34.45,34.48,34.44,34.46,25579.0,28.6575,28.6825,28.6492,28.6659,25579.0
2017-12-06 13:00:00,34.46,34.47,34.46,34.47,18140.0,28.6659,28.6742,28.6659,28.6742,18140.0
2017-12-06 13:30:00,34.47,34.49,34.46,34.48,51906.0,28.6742,28.6908,28.6659,28.6825,51906.0
2017-12-06 14:00:00,34.48,34.5,34.46,34.47,17006.0,28.6825,28.6991,28.6659,28.6742,17006.0
2017-12-06 14:30:00,34.47,34.51,34.46,34.48,10662.0,28.6742,28.7074,28.6659,28.6825,10662.0
2017-12-06 15:00:00,34.48,34.48,34.46,34.46,15882.0,28.6825,28.6825,28.6659,28.6659,15882.0
2017-12-06 15:30:00,34.47,34.47,34.42,34.44,32347.0,28.6742,28.6742,28.6326,28.6492,32347.0
2017-12-07 09:30:00,34.44,34.47,34.41,34.47,34819.0,28.6492,28.6742,28.6243,28.6742,34819.0
2017-12-07 10:00:00,34.49,34.49,34.44,34.46,21537.0,28.6908,28.6908,28.6492,28.6659,21537.0
2017-12-07 10:30:00,34.47,34.49,34.46,34.49,24152.0,28.6742,28.6908,28.6659,28.6908,24152.0
2017-12-07 11:00:00,34.48,34.5,34.44,34.46,18006.0,28.6825,28.6991,28.6492,28.6659,18006.0
2017-12-07 11:30:00,34.5,34.53,34.5,34.52,14085.0,28.6991,28.7241,28.6991,28.7158,14085.0
2017-12-07 12:00:00,34.52,34.53,34.5,34.52,21348.0,28.7158,28.7241,28.6991,28.7158,21348.0
2017-12-07 12:30:00,34.52,34.52,34.5,34.52,29622.0,28.7158,28.7158,28.6991,28.7158,29622.0
2017-12-07 13:00:00,34.52,34.53,34.48,34.51,174478.0,28.7158,28.7241,28.6825,28.7074,174478.0
2017-12-07 13:30:00,34.52,34.52,34.5,34.51,36810.0,28.7158,28.7158,28.6991,28.7074,36810.0
2017-12-07 14:00:00,34.51,34.52,34.48,34.49,119109.0,28.7074,28.7158,28.6825,28.6908,119109.0
2017-12-07 14:30:00,34.48,34.48,34.44,34.46,14886.0,28.6825,28.6825,28.6492,28.6659,14886.0
2017-12-07 15:00:00,34.47,34.49,34.45,34.48,45914.0,28.6742,28.6908,28.6575,28.6825,45914.0
2017-12-07 15:30:00,34.48,34.49,34.44,34.47,32247.0,28.6825,28.6908,28.6492,28.6742,32247.0
2017-12-08 09:30:00,34.55,34.59,34.53,34.56,58958.0,28.7407,28.774,28.7241,28.749,58958.0
2017-12-08 10:00:00,34.59,34.59,34.52,34.56,17801.0,28.774,28.774,28.7158,28.749,17801.0
2017-12-08 10:30:00,34.57,34.59,34.55,34.58,14146.0,28.7574,28.774,28.7407,28.7657,14146.0
2017-12-08 11:00:00,34.59,34.6,34.56,34.56,19650.0,28.774,28.7823,28.749,28.749,19650.0
2017-12-08 11:30:00,34.57,34.6,34.56,34.59,43573.0,28.7574,28.7823,28.749,28.774,43573.0
2017-12-08 12:00:00,34.6,34.63,34.59,34.63,22678.0,28.7823,28.8073,28.774,28.8073,22678.0
2017-12-08 12:30:00,34.63,34.64,34.61,34.62,64756.0,28.8073,28.8156,28.7906,28.799,64756.0
2017-12-08 13:00:00,34.62,34.64,34.61,34.64,21207.0,28.799,28.8156,28.7906,28.8156,21207.0
2017-12-08 13:30:00,34.64,34.64,34.61,34.62,30781.0,28.8156,28.8156,28.7906,28.799,30781.0
2017-12-08 14:00:00,34.62,34.63,34.59,34.6,74359.0,28.799,28.8073,28.774,28.7823,74359.0
2017-12-08 14:30:00,34.6,34.61,34.58,34.59,42961.0,28.7823,28.7906,28.7657,28.774,42961.0
2017-12-08 15:00:00,34.6,34.62,34.59,34.62,12799.0,28.7823,28.799,28.774,28.799,12799.0
2017-12-08 15:30:00,34.62,34.64,34.59,34.64,59450.0,28.799,28.8156,28.774,28.8156,59450.0
2017-12-11 09:30:00,34.66,34.69,34.62,34.69,67012.0,28.8322,28.8572,28.799,28.8572,67012.0
2017-12-11 10:00:00,34.7,34.71,34.67,34.68,27619.0,28.8655,28.8738,28.8405,28.8489,27619.0
2017-12-11 10:30:00,34.67,34.7,34.65,34.66,31066.0,28.8405,28.8655,28.8239,28.8322,31066.0
2017-12-11 11:00:00,34.65,34.7,34.65,34.69,23489.0,28.8239,28.8655,28.8239,28.8572,23489.0
2017-12-11 11:30:00,34.69,34.7,34.67,34.68,13867.0,28.8572,28.8655,28.8405,28.8489,13867.0
2017-12-11 12:00:00,34.68,34.7,34.67,34.7,12926.0,28.8489,28.8655,28.8405,28.8655,12926.0
2017-12-11 12:30:00,34.7,34.71,34.69,34.7,10854.0,28.8655,28.8738,28.8572,28.8655,10854.0
2017-12-11 13:00:00,34.71,34.72,34.68,34.7,121442.0,28.8738,28.8821,28.8489,28.8655,121442.0
2017-12-11 13:30:00,34.7,34.71,34.69,34.71,19788.0,28.8655,28.8738,28.8572,28.8738,19788.0
2017-12-11 14:00:00,34.71,34.72,34.7,34.71,28360.0,28.8738,28.8821,28.8655,28.8738,28360.0
2017-12-11 14:30:00,34.71,34.71,34.69,34.7,20039.0,28.8738,28.8738,28.8572,28.8655,20039.0
2017-12-11 15:00:00,34.7,34.71,34.67,34.67,35492.0,28.8655,28.8738,28.8405,28.8405,35492.0
2017-12-11 15:30:00,34.69,34.74,34.67,34.74,34825.0,28.8572,28.8988,28.8405,28.8988,34825.0
2017-12-12 09:30:00,34.81,34.81,34.73,34.76,31684.0,28.957,28.957,28.8905,28.9154,31684.0
2017-12-12 10:00:00,34.76,34.79,34.75,34.79,15313.0,28.9154,28.9404,28.9071,28.9404,15313.0
2017-12-12 10:30:00,34.79,34.8,34.77,34.8,20602.0,28.9404,28.9487,28.9237,28.9487,20602.0
2017-12-12 11:00:00,34.79,34.81,34.77,34.8,10371.0,28.9404,28.957,28.9237,28.9487,10371.0
2017-12-12 11:30:00,34.81,34.84,34.8,34.83,20423.0,28.957,28.982,28.9487,28.9736,20423.0
2017-12-12 12:00:00,34.83,34.86,34.82,34.82,5821.0,28.9736,28.9986,28.9653,28.9653,5821.0
2017-12-12 12:30:00,34.81,34.84,34.81,34.84,19757.0,28.957,28.982,28.957,28.982,19757.0
2017-12-12 13:00:00,34.84,34.86,34.82,34.84,16779.0,28.982,28.9986,28.9653,28.982,16779.0
2017-12-12 13:30:00,34.84,34.85,34.82,34.83,30267.0,28.982,28.9903,28.9653,28.9736,30267.0
2017-12-12 14:00:00,34.83,34.86,34.82,34.86,28164.0,28.9736,28.9986,28.9653,28.9986,28164.0
2017-12-12 14:30:00,34.86,34.86,34.83,34.85,58297.0,28.9986,28.9986,28.9736,28.9903,58297.0
2017-12-12 15:00:00,34.85,34.85,34.82,34.84,22123.0,28.9903,28.9903,28.9653,28.982,22123.0
2017-12-12 15:30:00,34.85,34.85,34.79,34.8,27075.0,28.9903,28.9903,28.9404,28.9487,27075.0
2017-12-13 09:30:00,34.83,34.88,34.82,34.88,35894.0,28.9736,29.0152,28.9653,29.0152,35894.0
2017-12-13 10:00:00,34.88,34.89,34.86,34.88,19486.0,29.0152,29.0236,28.9986,29.0152,19486.0
2017-12-13 10:30:00,34.9,34.91,34.88,34.89,7105.0,29.0319,29.0402,29.0152,29.0236,7105.0
2017-12-13 11:00:00,34.89,34.91,34.88,34.9,15997.0,29.0236,29.0402,29.0152,29.0319,15997.0
2017-12-13 11:30:00,34.9,34.92,34.89,34.92,43159.0,29.0319,29.0485,29.0236,29.0485,43159.0
2017-12-13 12:00:00,34.91,34.91,34.87,34.88,13164.0,29.0402,29.0402,29.0069,29.0152,13164.0
2017-12-13 12:30:00,34.88,34.88,34.85,34.87,13999.0,29.0152,29.0152,28.9903,29.0069,13999.0
2017-12-13 13:00:00,34.87,34.87,34.84,34.84,15377.0,29.0069,29.0069,28.982,28.982,15377.0
2017-12-13 13:30:00,34.86,34.86,34.82,34.86,21396.0,28.9986,28.9986,28.9653,28.9986,21396.0
2017-12-13 14:00:00,34.88,34.9,34.86,34.89,22459.0,29.0152,29.0319,28.9986,29.0236,22459.0
2017-12-13 14:30:00,34.88,34.92,34.88,34.91,29682.0,29.0152,29.0485,29.0152,29.0402,29682.0
2017-12-13 15:00:00,34.91,34.91,34.85,34.85,14135.0,29.0402,29.0402,28.9903,28.9903,14135.0
2017-12-13 15:30:00,34.86,34.87,34.8,34.8,35230.0,28.9986,29.0069,28.9487,28.9487,35230.0
2017-12-14 09:30:00,34.85,34.87,34.8,34.83,43661.0,28.9903,29.0069,28.9487,28.9736,43661.0
2017-12-14 10:00:00,34.85,34.85,34.81,34.82,11301.0,28.9903,28.9903,28.957,28.9653,11301.0
2017-12-14 10:30:00,34.82,34.83,34.81,34.81,33283.0,28.9653,28.9736,28.957,28.957,33283.0
2017-12-14 11:00:00,34.8,34.81,34.75,34.76,17601.0,28.9487,28.957,28.9071,28.9154,17601.0
2017-12-14 11:30:00,34.77,34.79,34.77,34.79,29536.0,28.9237,28.9404,28.9237,28.9404,29536.0
2017-12-14 12:00:00,34.78,34.79,34.76,34.77,22506.0,28.9321,28.9404,28.9154,28.9237,22506.0
2017-12-14 12:30:00,34.77,34.77,34.73,34.74,27269.0,28.9237,28.9237,28.8905,28.8988,27269.0
2017-12-14 13:00:00,34.74,34.74,34.72,34.73,22117.0,28.8988,28.8988,28.8821,28.8905,22117.0
2017-12-14 13:30:00,34.74,34.74,34.68,34.68,20526.0,28.8988,28.8988,28.8489,28.8489,20526.0
2017-12-14 14:00:00,34.7,34.71,34.64,34.64,16702.0,28.8655,28.8738,28.8156,28.8156,16702.0
2017-12-14 14:30:00,34.65,34.68,34.63,34.67,16202.0,28.8239,28.8489,28.8073,28.8405,16202.0
2017-12-14 15:00:00,34.67,34.68,34.63,34.66,53492.0,28.8405,28.8489,28.8073,28.8322,53492.0
2017-12-14 15:30:00,34.65,34.72,34.62,34.62,29173.0,28.8239,28.8821,28.799,28.799,29173.0
2017-12-15 09:30:00,34.81,34.82,34.77,34.81,35786.0,28.957,28.9653,28.9237,28.957,35786.0
2017-12-15 10:00:00,34.8,34.9,34.8,34.89,11674.0,28.9487,29.0319,28.9487,29.0236,11674.0
2017-12-15 10:30:00,34.88,34.89,34.83,34.83,17497.0,29.0152,29.0236,28.9736,28.9736,17497.0
2017-12-15 11:00:00,34.84,34.91,34.83,34.91,20802.0,28.982,29.0402,28.9736,29.0402,20802.0
2017-12-15 11:30:00,34.93,34.95,34.9,34.91,16120.0,29.0568,29.0735,29.0319,29.0402,16120.0
2017-12-15 12:00:00,34.92,34.93,34.9,34.92,7592.0,29.0485,29.0568,29.0319,29.0485,7592.0
2017-12-15 12:30:00,34.93,34.94,34.92,34.93,19758.0,29.0568,29.0651,29.0485,29.0568,19758.0
2017-12-15 13:00:00,34.93,34.95,34.92,34.93,14696.0,29.0568,29.0735,29.0485,29.0568,14696.0
2017-12-15 13:30:00,34.93,34.96,34.92,34.96,34343.0,29.0568,29.0818,29.0485,29.0818,34343.0
2017-12-15 14:00:00,34.96,34.99,34.95,34.96,23363.0,29.0818,29.1067,29.0735,29.0818,23363.0
2017-12-15 14:30:00,34.96,34.98,34.95,34.96,42493.0,29.0818,29.0984,29.0735,29.0818,42493.0
2017-12-15 15:00:00,34.97,34.99,34.96,34.99,36139.0,29.0901,29.1067,29.0818,29.1067,36139.0
2017-12-15 15:30:00,34.99,34.99,34.88,34.91,98604.0,29.1067,29.1067,29.0152,29.0402,98604.0
2017-12-18 09:30:00,35.12,35.2,35.1,35.16,54043.0,29.2149,29.2814,29.1982,29.2482,54043.0
2017-12-18 10:00:00,35.18,35.18,35.11,35.12,22239.0,29.2648,29.2648,29.2066,29.2149,22239.0
2017-12-18 10:30:00,35.11,35.13,35.1,35.12,27022.0,29.2066,29.2232,29.1982,29.2149,27022.0
2017-12-18 11:00:00,35.12,35.12,35.09,35.1,52018.0,29.2149,29.2149,29.1899,29.1982,52018.0
2017-12-18 11:30:00,35.11,35.14,35.1,35.14,72784.0,29.2066,29.2315,29.1982,29.2315,72784.0
2017-12-18 12:00:00,35.13,35.14,35.13,35.14,53768.0,29.2232,29.2315,29.2232,29.2315,53768.0
2017-12-18 12:30:00,35.13,35.14,35.1,35.11,24166.0,29.2232,29.2315,29.1982,29.2066,24166.0
2017-12-18 13:00:00,35.1,35.11,35.08,35.1,39784.0,29.1982,29.2066,29.1816,29.1982,39784.0
2017-12-18 13:30:00,35.1,35.1,35.06,35.08,21942.0,29.1982,29.1982,29.165,29.1816,21942.0
2017-12-18 14:00:00,35.08,35.09,35.07,35.09,11691.0,29.1816,29.1899,29.1733,29.1899,11691.0
2017-12-18 14:30:00,35.09,35.1,35.08,35.1,39698.0,29.1899,29.1982,29.1816,29.1982,39698.0
2017-12-18 15:00:00,35.1,35.11,35.09,35.09,34444.0,29.1982,29.2066,29.1899,29.1899,34444.0
2017-12-18 15:30:00,35.08,35.09,35.05,35.08,58219.0,29.1816,29.1899,29.1567,29.1816,58219.0
2017-12-19 09:30:00,34.98,34.98,34.86,34.89,97791.0,29.2606,29.2606,29.1602,29.1853,97791.0
2017-12-19 10:00:00,34.9,34.91,34.86,34.88,10271.0,29.1937,29.2021,29.1602,29.177,10271.0
2017-12-19 10:30:00,34.87,34.88,34.84,34.86,24915.0,29.1686,29.177,29.1435,29.1602,24915.0
2017-12-19 11:00:00,34.87,34.9,34.86,34.88,33942.0,29.1686,29.1937,29.1602,29.177,33942.0
2017-12-19 11:30:00,34.89,34.89,34.83,34.84,24202.0,29.1853,29.1853,29.1351,29.1435,24202.0
2017-12-19 12:00:00,34.84,34.86,34.83,34.85,128744.0,29.1435,29.1602,29.1351,29.1519,128744.0
2017-12-19 12:30:00,34.85,34.87,34.83,34.87,39991.0,29.1519,29.1686,29.1351,29.1686,39991.0
2017-12-19 13:00:00,34.87,34.89,34.86,34.88,10515.0,29.1686,29.1853,29.1602,29.177,10515.0
2017-12-19 13:30:00,34.88,34.89,34.87,34.88,25616.0,29.177,29.1853,29.1686,29.177,25616.0
2017-12-19 14:00:00,34.88,34.89,34.86,34.88,29231.0,29.177,29.1853,29.1602,29.177,29231.0
2017-12-19 14:30:00,34.88,34.88,34.83,34.85,41634.0,29.177,29.177,29.1351,29.1519,41634.0
2017-12-19 15:00:00,34.85,34.86,34.81,34.85,21668.0,29.1519,29.1602,29.1184,29.1519,21668.0
2017-12-19 15:30:00,34.84,34.86,34.8,34.8,96048.0,29.1435,29.1602,29.11,29.11,96048.0
2017-12-20 09:30:00,34.95,34.95,34.82,34.88,89816.0,29.2355,29.2355,29.1268,29.177,89816.0
2017-12-20 10:00:00,34.89,34.9,34.83,34.84,26712.0,29.1853,29.1937,29.1351,29.1435,26712.0
2017-12-20 10:30:00,34.85,34.85,34.77,34.8,28042.0,29.1519,29.1519,29.0849,29.11,28042.0
2017-12-20 11:00:00,34.8,34.84,34.79,34.82,12910.0,29.11,29.1435,29.1017,29.1268,12910.0
2017-12-20 11:30:00,34.81,34.84,34.81,34.82,26232.0,29.1184,29.1435,29.1184,29.1268,26232.0
2017-12-20 12:00:00,34.81,34.83,34.8,34.82,13611.0,29.1184,29.1351,29.11,29.1268,13611.0
2017-12-20 12:30:00,34.83,34.84,34.79,34.82,23220.0,29.1351,29.1435,29.1017,29.1268,23220.0
2017-12-20 13:00:00,34.82,34.87,34.81,34.87,31424.0,29.1268,29.1686,29.1184,29.1686,31424.0
2017-12-20 13:30:00,34.87,34.87,34.83,34.84,28115.0,29.1686,29.1686,29.1351,29.1435,28115.0
2017-12-20 14:00:00,34.84,34.85,34.81,34.82,42298.0,29.1435,29.1519,29.1184,29.1268,42298.0
2017-12-20 14:30:00,34.82,34.83,34.8,34.81,25488.0,29.1268,29.1351,29.11,29.1184,25488.0
2017-12-20 15:00:00,34.82,34.83,34.81,34.82,16040.0,29.1268,29.1351,29.1184,29.1268,16040.0
2017-12-20 15:30:00,34.82,34.83,34.79,34.8,39049.0,29.1268,29.1351,29.1017,29.11,39049.0
2017-12-21 09:30:00,34.92,34.93,34.85,34.86,51114.0,29.2104,29.2188,29.1519,29.1602,51114.0
2017-12-21 10:00:00,34.86,34.89,34.86,34.89,26804.0,29.1602,29.1853,29.1602,29.1853,26804.0
2017-12-21 10:30:00,34.88,34.93,34.88,34.91,20651.0,29.177,29.2188,29.177,29.2021,20651.0
2017-12-21 11:00:00,34.91,34.92,34.9,34.9,33397.0,29.2021,29.2104,29.1937,29.1937,33397.0
2017-12-21 11:30:00,34.91,34.92,34.89,34.91,44124.0,29.2021,29.2104,29.1853,29.2021,44124.0
2017-12-21 12:00:00,34.9,34.91,34.9,34.91,95228.0,29.1937,29.2021,29.1937,29.2021,95228.0
2017-12-21 12:30:00,34.91,34.93,34.89,34.93,15961.0,29.2021,29.2188,29.1853,29.2188,15961.0
2017-12-21 13:00:00,34.92,34.95,34.92,34.95,17994.0,29.2104,29.2355,29.2104,29.2355,17994.0
2017-12-21 13:30:00,34.95,34.95,34.93,34.93,87026.0,29.2355,29.2355,29.2188,29.2188,87026.0
2017-12-21 14:00:00,34.94,34.94,34.92,34.93,21602.0,29.2271,29.2271,29.2104,29.2188,21602.0
2017-12-21 14:30:00,34.93,34.93,34.91,34.93,29941.0,29.2188,29.2188,29.2021,29.2188,29941.0
2017-12-21 15:00:00,34.93,34.93,34.88,34.89,33416.0,29.2188,29.2188,29.177,29.1853,33416.0
2017-12-21 15:30:00,34.9,34.91,34.82,34.85,56021.0,29.1937,29.2021,29.1268,29.1519,56021.0
2017-12-22 09:30:00,34.89,34.92,34.84,34.86,56589.0,29.1853,29.2104,29.1435,29.1602,56589.0
2017-12-22 10:00:00,34.87,34.88,34.82,34.83,17428.0,29.1686,29.177,29.1268,29.1351,17428.0
2017-12-22 10:30:00,34.84,34.84,34.82,34.82,20649.0,29.1435,29.1435,29.1268,29.1268,20649.0
2017-12-22 11:00:00,34.83,34.83,34.78,34.81,20636.0,29.1351,29.1351,29.0933,29.1184,20636.0
2017-12-22 11:30:00,34.81,34.81,34.76,34.78,17120.0,29.1184,29.1184,29.0766,29.0933,17120.0
2017-12-22 12:00:00,34.78,34.82,34.77,34.82,16107.0,29.0933,29.1268,29.0849,29.1268,16107.0
2017-12-22 12:30:00,34.81,34.82,34.79,34.79,22243.0,29.1184,29.1268,29.1017,29.1017,22243.0
2017-12-22 13:00:00,34.79,34.81,34.79,34.8,11601.0,29.1017,29.1184,29.1017,29.11,11601.0
2017-12-22 13:30:00,34.81,34.83,34.8,34.82,13421.0,29.1184,29.1351,29.11,29.1268,13421.0
2017-12-22 14:00:00,34.83,34.84,34.81,34.83,8365.0,29.1351,29.1435,29.1184,29.1351,8365.0
2017-12-22 14:30:00,34.84,34.85,34.82,34.84,21307.0,29.1435,29.1519,29.1268,29.1435,21307.0
2017-12-22 15:00:00,34.84,34.84,34.82,34.83,18864.0,29.1435,29.1435,29.1268,29.1351,18864.0
2017-12-22 15:30:00,34.83,34.86,34.82,34.84,79531.0,29.1351,29.1602,29.1268,29.1435,79531.0
2017-12-26 09:30:00,34.82,34.86,34.81,34.86,38381.0,29.1268,29.1602,29.1184,29.1602,38381.0
2017-12-26 10:00:00,34.85,34.85,34.83,34.84,11947.0,29.1519,29.1519,29.1351,29.1435,11947.0
2017-12-26 10:30:00,34.83,34.84,34.8,34.8,22728.0,29.1351,29.1435,29.11,29.11,22728.0
2017-12-26 11:00:00,34.81,34.81,34.8,34.8,10168.0,29.1184,29.1184,29.11,29.11,10168.0
2017-12-26 11:30:00,34.81,34.81,34.77,34.79,34273.0,29.1184,29.1184,29.0849,29.1017,34273.0
2017-12-26 12:00:00,34.79,34.8,34.78,34.78,9056.0,29.1017,29.11,29.0933,29.0933,9056.0
2017-12-26 12:30:00,34.79,34.79,34.77,34.78,8929.0,29.1017,29.1017,29.0849,29.0933,8929.0
2017-12-26 13:00:00,34.78,34.79,34.77,34.79,10001.0,29.0933,29.1017,29.0849,29.1017,10001.0
2017-12-26 13:30:00,34.79,34.79,34.78,34.78,9470.0,29.1017,29.1017,29.0933,29.0933,9470.0
2017-12-26 14:00:00,34.79,34.79,34.77,34.77,10951.0,29.1017,29.1017,29.0849,29.0849,10951.0
2017-12-26 14:30:00,34.78,34.79,34.77,34.79,12598.0,29.0933,29.1017,29.0849,29.1017,12598.0
2017-12-26 15:00:00,34.79,34.8,34.77,34.77,30542.0,29.1017,29.11,29.0849,29.0849,30542.0
2017-12-26 15:30:00,34.77,34.8,34.76,34.79,34328.0,29.0849,29.11,29.0766,29.1017,34328.0
2017-12-27 09:30:00,34.82,34.85,34.8,34.8,66581.0,29.1268,29.1519,29.11,29.11,66581.0
2017-12-27 10:00:00,34.8,34.83,34.8,34.83,52820.0,29.11,29.1351,29.11,29.1351,52820.0
2017-12-27 10:30:00,34.84,34.86,34.82,34.86,24546.0,29.1435,29.1602,29.1268,29.1602,24546.0
2017-12-27 11:00:00,34.85,34.87,34.85,34.86,18437.0,29.1519,29.1686,29.1519,29.1602,18437.0
2017-12-27 11:30:00,34.86,34.86,34.83,34.84,15554.0,29.1602,29.1602,29.1351,29.1435,15554.0
2017-12-27 12:00:00,34.84,34.85,34.81,34.81,20088.0,29.1435,29.1519,29.1184,29.1184,20088.0
2017-12-27 12:30:00,34.81,34.83,34.81,34.83,13987.0,29.1184,29.1351,29.1184,29.1351,13987.0
2017-12-27 13:00:00,34.83,34.83,34.8,34.81,15020.0,29.1351,29.1351,29.11,29.1184,15020.0
2017-12-27 13:30:00,34.8,34.82,34.8,34.82,14321.0,29.11,29.1268,29.11,29.1268,14321.0
2017-12-27 14:00:00,34.82,34.82,34.8,34.82,14967.0,29.1268,29.1268,29.11,29.1268,14967.0
2017-12-27 14:30:00,34.81,34.82,34.78,34.8,24499.0,29.1184,29.1268,29.0933,29.11,24499.0
2017-12-27 15:00:00,34.8,34.82,34.79,34.79,18706.0,29.11,29.1268,29.1017,29.1017,18706.0
2017-12-27 15:30:00,34.8,34.84,34.78,34.84,43186.0,29.11,29.1435,29.0933,29.1435,43186.0
2017-12-28 09:30:00,34.92,34.92,34.83,34.85,40179.0,29.2104,29.2104,29.1351,29.1519,40179.0
2017-12-28 10:00:00,34.85,34.86,34.84,34.85,9941.0,29.1519,29.1602,29.1435,29.1519,9941.0
2017-12-28 10:30:00,34.85,34.88,34.84,34.87,18754.0,29.1519,29.177,29.1435,29.1686,18754.0
2017-12-28 11:00:00,34.87,34.87,34.85,34.86,18866.0,29.1686,29.1686,29.1519,29.1602,18866.0
2017-12-28 11:30:00,34.85,34.88,34.84,34.87,22257.0,29.1519,29.177,29.1435,29.1686,22257.0
2017-12-28 12:00:00,34.87,34.87,34.86,34.87,9693.0,29.1686,29.1686,29.1602,29.1686,9693.0
2017-12-28 12:30:00,34.87,34.87,34.85,34.86,13443.0,29.1686,29.1686,29.1519,29.1602,13443.0
2017-12-28 13:00:00,34.86,34.87,34.85,34.86,22483.0,29.1602,29.1686,29.1519,29.1602,22483.0
2017-12-28 13:30:00,34.86,34.86,34.85,34.86,10136.0,29.1602,29.1602,29.1519,29.1602,10136.0
2017-12-28 14:00:00,34.86,34.86,34.85,34.86,18222.0,29.1602,29.1602,29.1519,29.1602,18222.0
2017-12-28 14:30:00,34.86,34.87,34.85,34.86,22001.0,29.1602,29.1686,29.1519,29.1602,22001.0
2017-12-28 15:00:00,34.87,34.87,34.86,34.87,16742.0,29.1686,29.1686,29.1602,29.1686,16742.0
2017-12-28 15:30:00,34.86,34.92,34.86,34.9,50131.0,29.1602,29.2104,29.1602,29.1937,50131.0
2017-12-29 09:30:00,34.99,35.0,34.93,34.94,44460.0,29.269,29.2773,29.2188,29.2271,44460.0
2017-12-29 10:00:00,34.94,34.95,34.91,34.93,28859.0,29.2271,29.2355,29.2021,29.2188,28859.0
2017-12-29 10:30:00,34.93,34.94,34.89,34.91,17361.0,29.2188,29.2271,29.1853,29.2021,17361.0
2017-12-29 11:00:00,34.91,34.91,34.88,34.9,19291.0,29.2021,29.2021,29.177,29.1937,19291.0
2017-12-29 11:30:00,34.91,34.92,34.88,34.91,18567.0,29.2021,29.2104,29.177,29.2021,18567.0
2017-12-29 12:00:00,34.91,34.91,34.88,34.89,21129.0,29.2021,29.2021,29.177,29.1853,21129.0
2017-12-29 12:30:00,34.89,34.9,34.88,34.89,22782.0,29.1853,29.1937,29.177,29.1853,22782.0
2017-12-29 13:00:00,34.89,34.9,34.87,34.89,14304.0,29.1853,29.1937,29.1686,29.1853,14304.0
2017-12-29 13:30:00,34.89,34.89,34.84,34.85,24444.0,29.1853,29.1853,29.1435,29.1519,24444.0
2017-12-29 14:00:00,34.86,34.87,34.85,34.86,8941.0,29.1602,29.1686,29.1519,29.1602,8941.0
2017-12-29 14:30:00,34.87,34.87,34.85,34.87,81909.0,29.1686,29.1686,29.1519,29.1686,81909.0
2017-12-29 15:00:00,34.86,34.9,34.85,34.88,40649.0,29.1602,29.1937,29.1519,29.177,40649.0
2017-12-29 15:30:00,34.89,34.89,34.76,34.76,41050.0,29.1853,29.1853,29.0766,29.0766,41050.0
2018-01-02 09:30:00,34.91,34.91,34.82,34.87,189595.0,29.2021,29.2021,29.1268,29.1686,189595.0
2018-01-02 10:00:00,34.88,34.92,34.88,34.9,22606.0,29.177,29.2104,29.177,29.1937,22606.0
2018-01-02 10:30:00,34.9,34.91,34.84,34.87,109862.0,29.1937,29.2021,29.1435,29.1686,109862.0
2018-01-02 11:00:00,34.87,34.88,34.85,34.86,36988.0,29.1686,29.177,29.1519,29.1602,36988.0
2018-01-02 11:30:00,34.86,34.86,34.81,34.84,27690.0,29.1602,29.1602,29.1184,29.1435,27690.0
2018-01-02 12:00:00,34.84,34.85,34.82,34.84,22734.0,29.1435,29.1519,29.1268,29.1435,22734.0
2018-01-02 12:30:00,34.83,34.84,34.8,34.8,27748.0,29.1351,29.1435,29.11,29.11,27748.0
2018-01-02 13:00:00,34.81,34.85,34.8,34.83,26685.0,29.1184,29.1519,29.11,29.1351,26685.0
2018-01-02 13:30:00,34.84,34.84,34.81,34.82,49144.0,29.1435,29.1435,29.1184,29.1268,49144.0
2018-01-02 14:00:00,34.83,34.84,34.81,34.82,20189.0,29.1351,29.1435,29.1184,29.1268,20189.0
2018-01-02 14:30:00,34.82,34.83,34.81,34.83,31087.0,29.1268,29.1351,29.1184,29.1351,31087.0
2018-01-02 15:00:00,34.83,34.86,34.82,34.85,32379.0,29.1351,29.1602,29.1268,29.1519,32379.0
2018-01-02 15:30:00,34.86,34.9,34.83,34.89,96778.0,29.1602,29.1937,29.1351,29.1853,96778.0
2018-01-03 09:30:00,34.94,34.96,34.9,34.96,58414.0,29.2271,29.2439,29.1937,29.2439,58414.0
2018-01-03 10:00:00,34.96,35.0,34.95,35.0,48017.0,29.2439,29.2773,29.2355,29.2773,48017.0
2018-01-03 10:30:00,35.0,35.01,34.97,34.98,42055.0,29.2773,29.2857,29.2522,29.2606,42055.0
2018-01-03 11:00:00,34.98,35.0,34.97,34.99,54996.0,29.2606,29.2773,29.2522,29.269,54996.0
2018-01-03 11:30:00,34.99,35.0,34.97,34.98,20089.0,29.269,29.2773,29.2522,29.2606,20089.0
2018-01-03 12:00:00,34.98,35.01,34.97,35.0,62570.0,29.2606,29.2857,29.2522,29.2773,62570.0
2018-01-03 12:30:00,35.01,35.05,34.99,35.04,140962.0,29.2857,29.3192,29.269,29.3108,140962.0
2018-01-03 13:00:00,35.04,35.04,35.02,35.03,28746.0,29.3108,29.3108,29.2941,29.3024,28746.0
2018-01-03 13:30:00,35.02,35.03,35.0,35.01,27210.0,29.2941,29.3024,29.2773,29.2857,27210.0
2018-01-03 14:00:00,35.01,35.03,35.0,35.02,33673.0,29.2857,29.3024,29.2773,29.2941,33673.0
2018-01-03 14:30:00,35.02,35.04,35.01,35.02,25822.0,29.2941,29.3108,29.2857,29.2941,25822.0
2018-01-03 15:00:00,35.04,35.04,35.02,35.04,33101.0,29.3108,29.3108,29.2941,29.3108,33101.0
2018-01-03 15:30:00,35.03,35.08,35.03,35.06,54419.0,29.3024,29.3443,29.3024,29.3275,54419.0
2018-01-04 09:30:00,35.18,35.29,35.14,35.29,54260.0,29.4279,29.5199,29.3944,29.5199,54260.0
2018-01-04 10:00:00,35.31,35.33,35.28,35.33,64305.0,29.5367,29.5534,29.5116,29.5534,64305.0
2018-01-04 10:30:00,35.33,35.33,35.29,35.29,34822.0,29.5534,29.5534,29.5199,29.5199,34822.0
2018-01-04 11:00:00,35.31,35.31,35.25,35.26,31975.0,29.5367,29.5367,29.4865,29.4948,31975.0
2018-01-04 11:30:00,35.26,35.27,35.23,35.26,24707.0,29.4948,29.5032,29.4697,29.4948,24707.0
2018-01-04 12:00:00,35.26,35.29,35.25,35.27,35675.0,29.4948,29.5199,29.4865,29.5032,35675.0
2018-01-04 12:30:00,35.27,35.3,35.27,35.3,33953.0,29.5032,29.5283,29.5032,29.5283,33953.0
2018-01-04 13:00:00,35.3,35.31,35.29,35.3,31442.0,29.5283,29.5367,29.5199,29.5283,31442.0
2018-01-04 13:30:00,35.3,35.32,35.3,35.32,53047.0,29.5283,29.545,29.5283,29.545,53047.0
2018-01-04 14:00:00,35.32,35.32,35.3,35.3,30708.0,29.545,29.545,29.5283,29.5283,30708.0
2018-01-04 14:30:00,35.3,35.31,35.28,35.3,29865.0,29.5283,29.5367,29.5116,29.5283,29865.0
2018-01-04 15:00:00,35.3,35.3,35.25,35.28,61756.0,29.5283,29.5283,29.4865,29.5116,61756.0
2018-01-04 15:30:00,35.28,35.28,35.24,35.25,53564.0,29.5116,29.5116,29.4781,29.4865,53564.0
2018-01-05 09:30:00,35.39,35.4,35.32,35.36,62905.0,29.6036,29.6119,29.545,29.5785,62905.0
2018-01-05 10:00:00,35.36,35.38,35.31,35.32,28937.0,29.5785,29.5952,29.5367,29.545,28937.0
2018-01-05 10:30:00,35.32,35.36,35.31,35.36,31075.0,29.545,29.5785,29.5367,29.5785,31075.0
2018-01-05 11:00:00,35.34,35.39,35.34,35.38,28275.0,29.5617,29.6036,29.5617,29.5952,28275.0
2018-01-05 11:30:00,35.38,35.38,35.36,35.37,44970.0,29.5952,29.5952,29.5785,29.5868,44970.0
2018-01-05 12:00:00,35.37,35.38,35.34,35.37,81933.0,29.5868,29.5952,29.5617,29.5868,81933.0
2018-01-05 12:30:00,35.37,35.37,35.33,35.34,35239.0,29.5868,29.5868,29.5534,29.5617,35239.0
2018-01-05 13:00:00,35.34,35.36,35.33,35.35,40482.0,29.5617,29.5785,29.5534,29.5701,40482.0
2018-01-05 13:30:00,35.35,35.36,35.35,35.36,37129.0,29.5701,29.5785,29.5701,29.5785,37129.0
2018-01-05 14:00:00,35.36,35.39,35.35,35.38,86282.0,29.5785,29.6036,29.5701,29.5952,86282.0
2018-01-05 14:30:00,35.39,35.4,35.38,35.39,38335.0,29.6036,29.6119,29.5952,29.6036,38335.0
2018-01-05 15:00:00,35.39,35.43,35.38,35.43,55723.0,29.6036,29.637,29.5952,29.637,55723.0
2018-01-05 15:30:00,35.43,35.5,35.42,35.48,52698.0,29.637,29.6956,29.6287,29.6789,52698.0
2018-01-08 09:30:00,35.45,35.47,35.38,35.43,92806.0,29.6538,29.6705,29.5952,29.637,92806.0
2018-01-08 10:00:00,35.43,35.44,35.41,35.43,36555.0,29.637,29.6454,29.6203,29.637,36555.0
2018-01-08 10:30:00,35.43,35.44,35.41,35.43,20243.0,29.637,29.6454,29.6203,29.637,20243.0
2018-01-08 11:00:00,35.43,35.45,35.42,35.44,31191.0,29.637,29.6538,29.6287,29.6454,31191.0
2018-01-08 11:30:00,35.44,35.46,35.42,35.43,30804.0,29.6454,29.6621,29.6287,29.637,30804.0
2018-01-08 12:00:00,35.43,35.46,35.42,35.46,31109.0,29.637,29.6621,29.6287,29.6621,31109.0
2018-01-08 12:30:00,35.45,35.46,35.44,35.46,32684.0,29.6538,29.6621,29.6454,29.6621,32684.0
2018-01-08 13:00:00,35.46,35.5,35.46,35.5,111987.0,29.6621,29.6956,29.6621,29.6956,111987.0
2018-01-08 13:30:00,35.5,35.51,35.49,35.5,37966.0,29.6956,29.704,29.6872,29.6956,37966.0
2018-01-08 14:00:00,35.5,35.51,35.48,35.48,97881.0,29.6956,29.704,29.6789,29.6789,97881.0
2018-01-08 14:30:00,35.48,35.51,35.47,35.51,147463.0,29.6789,29.704,29.6705,29.704,147463.0
2018-01-08 15:00:00,35.51,35.51,35.47,35.48,40145.0,29.704,29.704,29.6705,29.6789,40145.0
2018-01-08 15:30:00,35.48,35.51,35.47,35.51,73479.0,29.6789,29.704,29.6705,29.704,73479.0
2018-01-09 09:30:00,35.57,35.6,35.54,35.55,51919.0,29.7541,29.7792,29.729,29.7374,51919.0
2018-01-09 10:00:00,35.55,35.61,35.54,35.61,104520.0,29.7374,29.7876,29.729,29.7876,104520.0
2018-01-09 10:30:00,35.62,35.63,35.57,35.59,30282.0,29.796,29.8043,29.7541,29.7709,30282.0
2018-01-09 11:00:00,35.59,35.68,35.58,35.67,22316.0,29.7709,29.8462,29.7625,29.8378,22316.0
2018-01-09 11:30:00,35.67,35.67,35.64,35.66,15153.0,29.8378,29.8378,29.8127,29.8294,15153.0
2018-01-09 12:00:00,35.66,35.68,35.63,35.63,30623.0,29.8294,29.8462,29.8043,29.8043,30623.0
2018-01-09 12:30:00,35.64,35.66,35.62,35.65,25237.0,29.8127,29.8294,29.796,29.8211,25237.0
2018-01-09 13:00:00,35.65,35.68,35.64,35.67,30306.0,29.8211,29.8462,29.8127,29.8378,30306.0
2018-01-09 13:30:00,35.68,35.69,35.66,35.69,31188.0,29.8462,29.8545,29.8294,29.8545,31188.0
2018-01-09 14:00:00,35.69,35.69,35.63,35.65,68004.0,29.8545,29.8545,29.8043,29.8211,68004.0
2018-01-09 14:30:00,35.65,35.67,35.63,35.65,51273.0,29.8211,29.8378,29.8043,29.8211,51273.0
2018-01-09 15:00:00,35.64,35.66,35.61,35.62,86358.0,29.8127,29.8294,29.7876,29.796,86358.0
2018-01-09 15:30:00,35.62,35.66,35.57,35.58,129548.0,29.796,29.8294,29.7541,29.7625,129548.0
2018-01-10 09:30:00,35.53,35.53,35.4,35.45,53614.0,29.7207,29.7207,29.6119,29.6538,53614.0
2018-01-10 10:00:00,35.46,35.54,35.46,35.53,24956.0,29.6621,29.729,29.6621,29.7207,24956.0
2018-01-10 10:30:00,35.52,35.56,35.5,35.53,21487.0,29.7123,29.7458,29.6956,29.7207,21487.0
2018-01-10 11:00:00,35.53,35.55,35.52,35.53,22866.0,29.7207,29.7374,29.7123,29.7207,22866.0
2018-01-10 11:30:00,35.53,35.59,35.52,35.57,42855.0,29.7207,29.7709,29.7123,29.7541,42855.0
2018-01-10 12:00:00,35.57,35.58,35.54,35.58,35483.0,29.7541,29.7625,29.729,29.7625,35483.0
2018-01-10 12:30:00,35.57,35.59,35.56,35.59,54866.0,29.7541,29.7709,29.7458,29.7709,54866.0
2018-01-10 13:00:00,35.6,35.61,35.58,35.6,68123.0,29.7792,29.7876,29.7625,29.7792,68123.0
2018-01-10 13:30:00,35.58,35.61,35.57,35.6,21861.0,29.7625,29.7876,29.7541,29.7792,21861.0
2018-01-10 14:00:00,35.58,35.59,35.52,35.53,53175.0,29.7625,29.7709,29.7123,29.7207,53175.0
2018-01-10 14:30:00,35.52,35.54,35.51,35.53,90458.0,29.7123,29.729,29.704,29.7207,90458.0
2018-01-10 15:00:00,35.52,35.56,35.5,35.52,15957.0,29.7123,29.7458,29.6956,29.7123,15957.0
2018-01-10 15:30:00,35.52,35.57,35.51,35.56,35807.0,29.7123,29.7541,29.704,29.7458,35807.0
2018-01-11 09:30:00,35.65,35.66,35.6,35.66,56024.0,29.8211,29.8294,29.7792,29.8294,56024.0
2018-01-11 10:00:00,35.66,35.67,35.61,35.64,24732.0,29.8294,29.8378,29.7876,29.8127,24732.0
2018-01-11 10:30:00,35.63,35.66,35.6,35.66,19318.0,29.8043,29.8294,29.7792,29.8294,19318.0
2018-01-11 11:00:00,35.66,35.68,35.65,35.66,37733.0,29.8294,29.8462,29.8211,29.8294,37733.0
2018-01-11 11:30:00,35.66,35.66,35.63,35.66,312727.0,29.8294,29.8294,29.8043,29.8294,312727.0
2018-01-11 12:00:00,35.66,35.68,35.65,35.67,96846.0,29.8294,29.8462,29.8211,29.8378,96846.0
2018-01-11 12:30:00,35.67,35.72,35.67,35.71,104977.0,29.8378,29.8796,29.8378,29.8713,104977.0
2018-01-11 13:00:00,35.7,35.72,35.7,35.72,209908.0,29.8629,29.8796,29.8629,29.8796,209908.0
2018-01-11 13:30:00,35.72,35.72,35.7,35.71,175743.0,29.8796,29.8796,29.8629,29.8713,175743.0
2018-01-11 14:00:00,35.7,35.71,35.68,35.7,40402.0,29.8629,29.8713,29.8462,29.8629,40402.0
2018-01-11 14:30:00,35.7,35.71,35.69,35.7,57332.0,29.8629,29.8713,29.8545,29.8629,57332.0
2018-01-11 15:00:00,35.71,35.75,35.7,35.73,95099.0,29.8713,29.9047,29.8629,29.888,95099.0
2018-01-11 15:30:00,35.73,35.78,35.72,35.78,46506.0,29.888,29.9298,29.8796,29.9298,46506.0
2018-01-12 09:30:00,35.9,35.94,35.84,35.92,42484.0,30.0302,30.0636,29.98,30.0469,42484.0
2018-01-12 10:00:00,35.94,35.95,35.92,35.95,136440.0,30.0636,30.072,30.0469,30.072,136440.0
2018-01-12 10:30:00,35.95,36.04,35.94,36.02,61316.0,30.072,30.1473,30.0636,30.1306,61316.0
2018-01-12 11:00:00,36.02,36.02,35.95,35.98,39529.0,30.1306,30.1306,30.072,30.0971,39529.0
2018-01-12 11:30:00,35.98,36.01,35.97,36.01,19974.0,30.0971,30.1222,30.0887,30.1222,19974.0
2018-01-12 12:00:00,36.01,36.02,35.99,36.0,16729.0,30.1222,30.1306,30.1055,30.1138,16729.0
2018-01-12 12:30:00,35.99,36.0,35.97,35.99,25405.0,30.1055,30.1138,30.0887,30.1055,25405.0
2018-01-12 13:00:00,36.0,36.01,35.97,35.99,37952.0,30.1138,30.1222,30.0887,30.1055,37952.0
2018-01-12 13:30:00,35.98,36.03,35.98,36.0,29529.0,30.0971,30.1389,30.0971,30.1138,29529.0
2018-01-12 14:00:00,36.01,36.02,36.0,36.02,21976.0,30.1222,30.1306,30.1138,30.1306,21976.0
2018-01-12 14:30:00,36.02,36.03,35.98,36.02,34248.0,30.1306,30.1389,30.0971,30.1306,34248.0
2018-01-12 15:00:00,36.02,36.03,35.97,36.01,47407.0,30.1306,30.1389,30.0887,30.1222,47407.0
2018-01-12 15:30:00,36.0,36.06,36.0,36.04,64489.0,30.1138,30.164,30.1138,30.1473,64489.0
2018-01-16 09:30:00,36.23,36.33,36.15,36.32,104044.0,30.3062,30.3899,30.2393,30.3815,104044.0
2018-01-16 10:00:00,36.32,36.32,36.28,36.29,51265.0,30.3815,30.3815,30.3481,30.3564,51265.0
2018-01-16 10:30:00,36.3,36.3,36.15,36.16,38923.0,30.3648,30.3648,30.2393,30.2477,38923.0
2018-01-16 11:00:00,36.16,36.2,36.12,36.2,26025.0,30.2477,30.2811,30.2142,30.2811,26025.0
2018-01-16 11:30:00,36.2,36.2,36.13,36.15,32413.0,30.2811,30.2811,30.2226,30.2393,32413.0
2018-01-16 12:00:00,36.17,36.2,36.15,36.16,21680.0,30.256,30.2811,30.2393,30.2477,21680.0
2018-01-16 12:30:00,36.16,36.17,36.12,36.14,21172.0,30.2477,30.256,30.2142,30.2309,21172.0
2018-01-16 13:00:00,36.13,36.16,36.12,36.13,26947.0,30.2226,30.2477,30.2142,30.2226,26947.0
2018-01-16 13:30:00,36.14,36.15,36.05,36.06,25163.0,30.2309,30.2393,30.1557,30.164,25163.0
2018-01-16 14:00:00,36.07,36.07,35.96,36.0,190773.0,30.1724,30.1724,30.0804,30.1138,190773.0
2018-01-16 14:30:00,35.99,36.01,35.88,35.95,69703.0,30.1055,30.1222,30.0135,30.072,69703.0
2018-01-16 15:00:00,35.98,36.05,35.97,36.04,26634.0,30.0971,30.1557,30.0887,30.1473,26634.0
2018-01-16 15:30:00,36.04,36.04,35.96,35.97,101956.0,30.1473,30.1473,30.0804,30.0887,101956.0
2018-01-17 09:30:00,36.17,36.17,36.06,36.07,57966.0,30.256,30.256,30.164,30.1724,57966.0
2018-01-17 10:00:00,36.08,36.17,36.08,36.12,22706.0,30.1808,30.256,30.1808,30.2142,22706.0
2018-01-17 10:30:00,36.13,36.18,36.13,36.17,25339.0,30.2226,30.2644,30.2226,30.256,25339.0
2018-01-17 11:00:00,36.17,36.24,36.15,36.22,27990.0,30.256,30.3146,30.2393,30.2979,27990.0
2018-01-17 11:30:00,36.22,36.26,36.21,36.26,31348.0,30.2979,30.3313,30.2895,30.3313,31348.0
2018-01-17 12:00:00,36.26,36.28,36.25,36.27,10124.0,30.3313,30.3481,30.323,30.3397,10124.0
2018-01-17 12:30:00,36.27,36.32,36.27,36.31,20915.0,30.3397,30.3815,30.3397,30.3731,20915.0
2018-01-17 13:00:00,36.3,36.32,36.28,36.31,118425.0,30.3648,30.3815,30.3481,30.3731,118425.0
2018-01-17 13:30:00,36.31,36.34,36.29,36.32,57015.0,30.3731,30.3982,30.3564,30.3815,57015.0
2018-01-17 14:00:00,36.32,36.37,36.32,36.36,40764.0,30.3815,30.4233,30.3815,30.415,40764.0
2018-01-17 14:30:00,36.36,36.4,36.35,36.39,41412.0,30.415,30.4484,30.4066,30.4401,41412.0
2018-01-17 15:00:00,36.39,36.43,36.37,36.37,57807.0,30.4401,30.4735,30.4233,30.4233,57807.0
2018-01-17 15:30:00,36.38,36.41,36.33,36.37,45070.0,30.4317,30.4568,30.3899,30.4233,45070.0
2018-01-18 09:30:00,36.37,36.4,36.32,36.36,92025.0,30.4233,30.4484,30.3815,30.415,92025.0
2018-01-18 10:00:00,36.36,36.36,36.25,36.28,38424.0,30.415,30.415,30.323,30.3481,38424.0
2018-01-18 10:30:00,36.28,36.31,36.27,36.29,23569.0,30.3481,30.3731,30.3397,30.3564,23569.0
2018-01-18 11:00:00,36.29,36.32,36.25,36.28,27797.0,30.3564,30.3815,30.323,30.3481,27797.0
2018-01-18 11:30:00,36.27,36.29,36.21,36.24,40743.0,30.3397,30.3564,30.2895,30.3146,40743.0
2018-01-18 12:00:00,36.26,36.29,36.24,36.27,29943.0,30.3313,30.3564,30.3146,30.3397,29943.0
2018-01-18 12:30:00,36.27,36.28,36.26,36.28,24576.0,30.3397,30.3481,30.3313,30.3481,24576.0
2018-01-18 13:00:00,36.28,36.29,36.26,36.27,34361.0,30.3481,30.3564,30.3313,30.3397,34361.0
2018-01-18 13:30:00,36.27,36.32,36.26,36.32,48363.0,30.3397,30.3815,30.3313,30.3815,48363.0
2018-01-18 14:00:00,36.32,36.37,36.31,36.37,162633.0,30.3815,30.4233,30.3731,30.4233,162633.0
2018-01-18 14:30:00,36.37,36.4,36.33,36.37,143924.0,30.4233,30.4484,30.3899,30.4233,143924.0
2018-01-18 15:00:00,36.36,36.37,36.32,36.32,44103.0,30.415,30.4233,30.3815,30.3815,44103.0
2018-01-18 15:30:00,36.32,36.32,36.25,36.29,83064.0,30.3815,30.3815,30.323,30.3564,83064.0
2018-01-19 09:30:00,36.37,36.44,36.37,36.39,43386.0,30.4233,30.4819,30.4233,30.4401,43386.0
2018-01-19 10:00:00,36.39,36.43,36.34,36.43,19061.0,30.4401,30.4735,30.3982,30.4735,19061.0
2018-01-19 10:30:00,36.42,36.43,36.36,36.38,18897.0,30.4652,30.4735,30.415,30.4317,18897.0
2018-01-19 11:00:00,36.38,36.4,36.33,36.4,50284.0,30.4317,30.4484,30.3899,30.4484,50284.0
2018-01-19 11:30:00,36.39,36.4,36.36,36.37,34955.0,30.4401,30.4484,30.415,30.4233,34955.0
2018-01-19 12:00:00,36.37,36.39,36.36,36.38,19944.0,30.4233,30.4401,30.415,30.4317,19944.0
2018-01-19 12:30:00,36.38,36.41,36.36,36.39,25193.0,30.4317,30.4568,30.415,30.4401,25193.0
2018-01-19 13:00:00,36.38,36.39,36.37,36.38,22145.0,30.4317,30.4401,30.4233,30.4317,22145.0
2018-01-19 13:30:00,36.39,36.39,36.34,36.38,110930.0,30.4401,30.4401,30.3982,30.4317,110930.0
2018-01-19 14:00:00,36.37,36.42,36.37,36.42,44426.0,30.4233,30.4652,30.4233,30.4652,44426.0
2018-01-19 14:30:00,36.42,36.44,36.41,36.42,28155.0,30.4652,30.4819,30.4568,30.4652,28155.0
2018-01-19 15:00:00,36.41,36.46,36.4,36.46,41620.0,30.4568,30.4986,30.4484,30.4986,41620.0
2018-01-19 15:30:00,36.46,36.49,36.44,36.47,82656.0,30.4986,30.5237,30.4819,30.507,82656.0
2018-01-22 09:30:00,36.49,36.5,36.45,36.5,78155.0,30.5237,30.5321,30.4903,30.5321,78155.0
2018-01-22 10:00:00,36.5,36.57,36.48,36.56,89507.0,30.5321,30.5906,30.5154,30.5823,89507.0
2018-01-22 10:30:00,36.56,36.56,36.5,36.5,78329.0,30.5823,30.5823,30.5321,30.5321,78329.0
2018-01-22 11:00:00,36.5,36.53,36.49,36.49,66764.0,30.5321,30.5572,30.5237,30.5237,66764.0
2018-01-22 11:30:00,36.49,36.53,36.48,36.53,37255.0,30.5237,30.5572,30.5154,30.5572,37255.0
2018-01-22 12:00:00,36.55,36.6,36.55,36.6,55374.0,30.5739,30.6157,30.5739,30.6157,55374.0
2018-01-22 12:30:00,36.6,36.62,36.58,36.6,119759.0,30.6157,30.6325,30.599,30.6157,119759.0
2018-01-22 13:00:00,36.59,36.61,36.58,36.6,70839.0,30.6074,30.6241,30.599,30.6157,70839.0
2018-01-22 13:30:00,36.6,36.61,36.59,36.59,47613.0,30.6157,30.6241,30.6074,30.6074,47613.0
2018-01-22 14:00:00,36.6,36.61,36.56,36.58,61498.0,30.6157,30.6241,30.5823,30.599,61498.0
2018-01-22 14:30:00,36.57,36.61,36.57,36.59,62024.0,30.5906,30.6241,30.5906,30.6074,62024.0
2018-01-22 15:00:00,36.59,36.61,36.58,36.61,64076.0,30.6074,30.6241,30.599,30.6241,64076.0
2018-01-22 15:30:00,36.61,36.69,36.6,36.69,201020.0,30.6241,30.691,30.6157,30.691,201020.0
2018-01-23 09:30:00,36.66,36.69,36.59,36.64,91728.0,30.6659,30.691,30.6074,30.6492,91728.0
2018-01-23 10:00:00,36.62,36.67,36.6,36.66,55340.0,30.6325,30.6743,30.6157,30.6659,55340.0
2018-01-23 10:30:00,36.66,36.72,36.64,36.72,48963.0,30.6659,30.7161,30.6492,30.7161,48963.0
2018-01-23 11:00:00,36.72,36.73,36.69,36.7,38762.0,30.7161,30.7245,30.691,30.6994,38762.0
2018-01-23 11:30:00,36.7,36.7,36.65,36.66,50381.0,30.6994,30.6994,30.6576,30.6659,50381.0
2018-01-23 12:00:00,36.66,36.68,36.64,36.66,20928.0,30.6659,30.6827,30.6492,30.6659,20928.0
2018-01-23 12:30:00,36.66,36.67,36.63,36.66,29664.0,30.6659,30.6743,30.6408,30.6659,29664.0
2018-01-23 13:00:00,36.66,36.68,36.65,36.68,25660.0,30.6659,30.6827,30.6576,30.6827,25660.0
2018-01-23 13:30:00,36.68,36.71,36.66,36.71,24826.0,30.6827,30.7077,30.6659,30.7077,24826.0
2018-01-23 14:00:00,36.7,36.71,36.63,36.66,32891.0,30.6994,30.7077,30.6408,30.6659,32891.0
2018-01-23 14:30:00,36.66,36.69,36.65,36.68,103161.0,30.6659,30.691,30.6576,30.6827,103161.0
2018-01-23 15:00:00,36.68,36.68,36.62,36.65,42748.0,30.6827,30.6827,30.6325,30.6576,42748.0
2018-01-23 15:30:00,36.65,36.68,36.64,36.65,62049.0,30.6576,30.6827,30.6492,30.6576,62049.0
2018-01-24 09:30:00,36.76,36.8,36.7,36.78,43672.0,30.7496,30.783,30.6994,30.7663,43672.0
2018-01-24 10:00:00,36.8,36.84,36.78,36.8,22922.0,30.783,30.8165,30.7663,30.783,22922.0
2018-01-24 10:30:00,36.81,36.83,36.77,36.78,33842.0,30.7914,30.8081,30.7579,30.7663,33842.0
2018-01-24 11:00:00,36.78,36.81,36.68,36.71,33996.0,30.7663,30.7914,30.6827,30.7077,33996.0
2018-01-24 11:30:00,36.7,36.71,36.63,36.68,23276.0,30.6994,30.7077,30.6408,30.6827,23276.0
2018-01-24 12:00:00,36.68,36.69,36.6,36.62,25454.0,30.6827,30.691,30.6157,30.6325,25454.0
2018-01-24 12:30:00,36.63,36.63,36.57,36.62,89610.0,30.6408,30.6408,30.5906,30.6325,89610.0
2018-01-24 13:00:00,36.61,36.62,36.51,36.57,24582.0,30.6241,30.6325,30.5404,30.5906,24582.0
2018-01-24 13:30:00,36.59,36.69,36.58,36.66,119901.0,30.6074,30.691,30.599,30.6659,119901.0
2018-01-24 14:00:00,36.66,36.7,36.63,36.68,55789.0,30.6659,30.6994,30.6408,30.6827,55789.0
2018-01-24 14:30:00,36.69,36.73,36.66,36.7,64130.0,30.691,30.7245,30.6659,30.6994,64130.0
2018-01-24 15:00:00,36.69,36.7,36.66,36.68,44174.0,30.691,30.6994,30.6659,30.6827,44174.0
2018-01-24 15:30:00,36.69,36.74,36.66,36.69,80695.0,30.691,30.7328,30.6659,30.691,80695.0
2018-01-25 09:30:00,36.81,36.84,36.63,36.65,53649.0,30.7914,30.8165,30.6408,30.6576,53649.0
2018-01-25 10:00:00,36.66,36.73,36.63,36.69,22235.0,30.6659,30.7245,30.6408,30.691,22235.0
2018-01-25 10:30:00,36.71,36.74,36.67,36.72,19427.0,30.7077,30.7328,30.6743,30.7161,19427.0
2018-01-25 11:00:00,36.72,36.75,36.71,36.74,28774.0,30.7161,30.7412,30.7077,30.7328,28774.0
2018-01-25 11:30:00,36.74,36.8,36.74,36.79,33848.0,30.7328,30.783,30.7328,30.7747,33848.0
2018-01-25 12:00:00,36.77,36.81,36.76,36.78,34009.0,30.7579,30.7914,30.7496,30.7663,34009.0
2018-01-25 12:30:00,36.79,36.8,36.76,36.78,19714.0,30.7747,30.783,30.7496,30.7663,19714.0
2018-01-25 13:00:00,36.76,36.78,36.73,36.76,19325.0,30.7496,30.7663,30.7245,30.7496,19325.0
2018-01-25 13:30:00,36.75,36.81,36.73,36.78,33881.0,30.7412,30.7914,30.7245,30.7663,33881.0
2018-01-25 14:00:00,36.79,36.8,36.71,36.73,272665.0,30.7747,30.783,30.7077,30.7245,272665.0
2018-01-25 14:30:00,36.73,36.74,36.67,36.68,119237.0,30.7245,30.7328,30.6743,30.6827,119237.0
2018-01-25 15:00:00,36.67,36.74,36.64,36.73,39002.0,30.6743,30.7328,30.6492,30.7245,39002.0
2018-01-25 15:30:00,36.72,36.77,36.7,36.77,38368.0,30.7161,30.7579,30.6994,30.7579,38368.0
2018-01-26 09:30:00,36.88,36.9,36.82,36.9,59690.0,30.85,30.8667,30.7998,30.8667,59690.0
2018-01-26 10:00:00,36.89,36.9,36.83,36.84,24992.0,30.8583,30.8667,30.8081,30.8165,24992.0
2018-01-26 10:30:00,36.85,36.93,36.85,36.91,39049.0,30.8249,30.8918,30.8249,30.875,39049.0
2018-01-26 11:00:00,36.9,36.93,36.89,36.92,29824.0,30.8667,30.8918,30.8583,30.8834,29824.0
2018-01-26 11:30:00,36.93,36.94,36.9,36.91,29104.0,30.8918,30.9001,30.8667,30.875,29104.0
2018-01-26 12:00:00,36.92,36.96,36.9,36.96,33346.0,30.8834,30.9169,30.8667,30.9169,33346.0
2018-01-26 12:30:00,36.94,37.0,36.94,36.99,45338.0,30.9001,30.9503,30.9001,30.942,45338.0
2018-01-26 13:00:00,37.0,37.02,36.99,37.01,50312.0,30.9503,30.9671,30.942,30.9587,50312.0
2018-01-26 13:30:00,37.0,37.06,37.0,37.05,39848.0,30.9503,31.0005,30.9503,30.9922,39848.0
2018-01-26 14:00:00,37.05,37.06,37.02,37.02,30202.0,30.9922,31.0005,30.9671,30.9671,30202.0
2018-01-26 14:30:00,37.04,37.07,37.03,37.07,29029.0,30.9838,31.0089,30.9754,31.0089,29029.0
2018-01-26 15:00:00,37.08,37.14,37.07,37.11,30326.0,31.0173,31.0674,31.0089,31.0423,30326.0
2018-01-26 15:30:00,37.13,37.2,37.11,37.19,61719.0,31.0591,31.1176,31.0423,31.1093,61719.0
2018-01-29 09:30:00,37.18,37.22,37.13,37.17,67029.0,31.1009,31.1344,31.0591,31.0925,67029.0
2018-01-29 10:00:00,37.17,37.17,37.06,37.09,30027.0,31.0925,31.0925,31.0005,31.0256,30027.0
2018-01-29 10:30:00,37.1,37.1,36.99,37.03,26630.0,31.034,31.034,30.942,30.9754,26630.0
2018-01-29 11:00:00,37.04,37.06,36.99,37.05,52702.0,30.9838,31.0005,30.942,30.9922,52702.0
2018-01-29 11:30:00,37.04,37.1,37.02,37.06,29663.0,30.9838,31.034,30.9671,31.0005,29663.0
2018-01-29 12:00:00,37.06,37.11,37.03,37.1,39835.0,31.0005,31.0423,30.9754,31.034,39835.0
2018-01-29 12:30:00,37.1,37.13,37.07,37.13,26297.0,31.034,31.0591,31.0089,31.0591,26297.0
2018-01-29 13:00:00,37.12,37.14,37.11,37.12,33777.0,31.0507,31.0674,31.0423,31.0507,33777.0
2018-01-29 13:30:00,37.13,37.13,37.1,37.11,22631.0,31.0591,31.0591,31.034,31.0423,22631.0
2018-01-29 14:00:00,37.11,37.12,37.08,37.09,40032.0,31.0423,31.0507,31.0173,31.0256,40032.0
2018-01-29 14:30:00,37.09,37.1,37.04,37.09,33947.0,31.0256,31.034,30.9838,31.0256,33947.0
2018-01-29 15:00:00,37.09,37.1,37.03,37.03,69518.0,31.0256,31.034,30.9754,30.9754,69518.0
2018-01-29 15:30:00,37.03,37.05,36.96,36.97,111024.0,30.9754,30.9922,30.9169,30.9252,111024.0
2018-01-30 09:30:00,36.68,36.78,36.56,36.59,103626.0,30.6827,30.7663,30.5823,30.6074,103626.0
2018-01-30 10:00:00,36.58,36.59,36.46,36.58,121395.0,30.599,30.6074,30.4986,30.599,121395.0
2018-01-30 10:30:00,36.62,36.69,36.58,36.68,50905.0,30.6325,30.691,30.599,30.6827,50905.0
2018-01-30 11:00:00,36.67,36.69,36.61,36.62,103809.0,30.6743,30.691,30.6241,30.6325,103809.0
2018-01-30 11:30:00,36.61,36.67,36.57,36.57,23768.0,30.6241,30.6743,30.5906,30.5906,23768.0
2018-01-30 12:00:00,36.56,36.58,36.53,36.54,44796.0,30.5823,30.599,30.5572,30.5655,44796.0
2018-01-30 12:30:00,36.56,36.56,36.5,36.54,61503.0,30.5823,30.5823,30.5321,30.5655,61503.0
2018-01-30 13:00:00,36.53,36.54,36.47,36.49,83329.0,30.5572,30.5655,30.507,30.5237,83329.0
2018-01-30 13:30:00,36.48,36.58,36.48,36.57,84975.0,30.5154,30.599,30.5154,30.5906,84975.0
2018-01-30 14:00:00,36.57,36.61,36.55,36.57,37144.0,30.5906,30.6241,30.5739,30.5906,37144.0
2018-01-30 14:30:00,36.57,36.57,36.5,36.52,168977.0,30.5906,30.5906,30.5321,30.5488,168977.0
2018-01-30 15:00:00,36.51,36.58,36.5,36.58,44994.0,30.5404,30.599,30.5321,30.599,44994.0
2018-01-30 15:30:00,36.58,36.61,36.51,36.51,63245.0,30.599,30.6241,30.5404,30.5404,63245.0
2018-01-31 09:30:00,36.67,36.7,36.57,36.58,65260.0,30.6743,30.6994,30.5906,30.599,65260.0
2018-01-31 10:00:00,36.57,36.62,36.54,36.58,22405.0,30.5906,30.6325,30.5655,30.599,22405.0
2018-01-31 10:30:00,36.58,36.59,36.49,36.5,55021.0,30.599,30.6074,30.5237,30.5321,55021.0
2018-01-31 11:00:00,36.51,36.52,36.48,36.49,76549.0,30.5404,30.5488,30.5154,30.5237,76549.0
2018-01-31 11:30:00,36.49,36.53,36.46,36.47,30297.0,30.5237,30.5572,30.4986,30.507,30297.0
2018-01-31 12:00:00,36.46,36.5,36.45,36.48,18663.0,30.4986,30.5321,30.4903,30.5154,18663.0
2018-01-31 12:30:00,36.49,36.51,36.49,36.5,20191.0,30.5237,30.5404,30.5237,30.5321,20191.0
2018-01-31 13:00:00,36.52,36.54,36.49,36.52,20919.0,30.5488,30.5655,30.5237,30.5488,20919.0
2018-01-31 13:30:00,36.53,36.54,36.5,36.51,18035.0,30.5572,30.5655,30.5321,30.5404,18035.0
2018-01-31 14:00:00,36.52,36.57,36.39,36.42,42520.0,30.5488,30.5906,30.4401,30.4652,42520.0
2018-01-31 14:30:00,36.42,36.43,36.27,36.36,37543.0,30.4652,30.4735,30.3397,30.415,37543.0
2018-01-31 15:00:00,36.35,36.39,36.31,36.39,45199.0,30.4066,30.4401,30.3731,30.4401,45199.0
2018-01-31 15:30:00,36.39,36.53,36.39,36.44,85772.0,30.4401,30.5572,30.4401,30.4819,85772.0
2018-02-01 09:30:00,36.31,36.41,36.28,36.39,44650.0,30.3731,30.4568,30.3481,30.4401,44650.0
2018-02-01 10:00:00,36.36,36.4,36.33,36.34,20557.0,30.415,30.4484,30.3899,30.3982,20557.0
2018-02-01 10:30:00,36.34,36.36,36.3,36.33,511730.0,30.3982,30.415,30.3648,30.3899,511730.0
2018-02-01 11:00:00,36.33,36.41,36.33,36.39,37475.0,30.3899,30.4568,30.3899,30.4401,37475.0
2018-02-01 11:30:00,36.39,36.57,36.39,36.57,41233.0,30.4401,30.5906,30.4401,30.5906,41233.0
2018-02-01 12:00:00,36.56,36.58,36.52,36.54,30103.0,30.5823,30.599,30.5488,30.5655,30103.0
2018-02-01 12:30:00,36.54,36.56,36.53,36.55,18289.0,30.5655,30.5823,30.5572,30.5739,18289.0
2018-02-01 13:00:00,36.55,36.58,36.54,36.57,39334.0,30.5739,30.599,30.5655,30.5906,39334.0
2018-02-01 13:30:00,36.54,36.56,36.43,36.45,23405.0,30.5655,30.5823,30.4735,30.4903,23405.0
2018-02-01 14:00:00,36.45,36.46,36.33,36.38,17096.0,30.4903,30.4986,30.3899,30.4317,17096.0
2018-02-01 14:30:00,36.39,36.45,36.37,36.45,19884.0,30.4401,30.4903,30.4233,30.4903,19884.0
2018-02-01 15:00:00,36.45,36.46,36.35,36.36,36966.0,30.4903,30.4986,30.4066,30.415,36966.0
2018-02-01 15:30:00,36.35,36.42,36.28,36.4,98441.0,30.4066,30.4652,30.3481,30.4484,98441.0
2018-02-02 09:30:00,36.2,36.3,36.05,36.21,101274.0,30.2811,30.3648,30.1557,30.2895,101274.0
2018-02-02 10:00:00,36.2,36.21,36.09,36.18,117535.0,30.2811,30.2895,30.1891,30.2644,117535.0
2018-02-02 10:30:00,36.18,36.23,36.16,36.19,26654.0,30.2644,30.3062,30.2477,30.2728,26654.0
2018-02-02 11:00:00,36.19,36.22,36.13,36.14,40760.0,30.2728,30.2979,30.2226,30.2309,40760.0
2018-02-02 11:30:00,36.14,36.16,36.06,36.06,98054.0,30.2309,30.2477,30.164,30.164,98054.0
2018-02-02 12:00:00,36.05,36.14,36.04,36.14,45042.0,30.1557,30.2309,30.1473,30.2309,45042.0
2018-02-02 12:30:00,36.13,36.13,36.08,36.08,36498.0,30.2226,30.2226,30.1808,30.1808,36498.0
2018-02-02 13:00:00,36.06,36.08,35.99,36.03,47207.0,30.164,30.1808,30.1055,30.1389,47207.0
2018-02-02 13:30:00,36.04,36.05,35.95,35.98,76943.0,30.1473,30.1557,30.072,30.0971,76943.0
2018-02-02 14:00:00,35.97,35.97,35.83,35.83,287492.0,30.0887,30.0887,29.9716,29.9716,287492.0
2018-02-02 14:30:00,35.85,35.91,35.8,35.82,55580.0,29.9884,30.0386,29.9465,29.9633,55580.0
2018-02-02 15:00:00,35.82,35.9,35.74,35.86,104057.0,29.9633,30.0302,29.8963,29.9967,104057.0
2018-02-02 15:30:00,35.83,35.88,35.7,35.72,87869.0,29.9716,30.0135,29.8629,29.8796,87869.0
2018-02-05 09:30:00,35.39,35.54,35.32,35.46,194147.0,29.6036,29.729,29.545,29.6621,194147.0
2018-02-05 10:00:00,35.45,35.68,35.43,35.68,53254.0,29.6538,29.8462,29.637,29.8462,53254.0
2018-02-05 10:30:00,35.67,35.7,35.59,35.67,56390.0,29.8378,29.8629,29.7709,29.8378,56390.0
2018-02-05 11:00:00,35.67,35.7,35.59,35.61,32356.0,29.8378,29.8629,29.7709,29.7876,32356.0
2018-02-05 11:30:00,35.6,35.6,35.49,35.54,37896.0,29.7792,29.7792,29.6872,29.729,37896.0
2018-02-05 12:00:00,35.54,35.55,35.34,35.38,33427.0,29.729,29.7374,29.5617,29.5952,33427.0
2018-02-05 12:30:00,35.38,35.46,35.38,35.38,30666.0,29.5952,29.6621,29.5952,29.5952,30666.0
2018-02-05 13:00:00,35.37,35.37,35.1,35.16,139791.0,29.5868,29.5868,29.361,29.4112,139791.0
2018-02-05 13:30:00,35.17,35.27,35.09,35.27,57829.0,29.4195,29.5032,29.3526,29.5032,57829.0
2018-02-05 14:00:00,35.29,35.29,35.05,35.07,43834.0,29.5199,29.5199,29.3192,29.3359,43834.0
2018-02-05 14:30:00,35.05,35.06,34.75,34.77,188396.0,29.3192,29.3275,29.0682,29.0849,188396.0
2018-02-05 15:00:00,34.75,34.87,34.01,34.83,294002.0,29.0682,29.1686,28.4492,29.1351,294002.0
2018-02-05 15:30:00,34.85,34.85,34.2,34.2,399581.0,29.1519,29.1519,28.6081,28.6081,399581.0
2018-02-06 09:30:00,33.6,34.6,33.42,34.35,330432.0,28.1062,28.9427,27.9557,28.7336,330432.0
2018-02-06 10:00:00,34.37,34.6,33.97,34.05,235671.0,28.7503,28.9427,28.4157,28.4827,235671.0
2018-02-06 10:30:00,34.05,34.25,33.82,34.12,261467.0,28.4827,28.65,28.2903,28.5412,261467.0
2018-02-06 11:00:00,34.12,34.16,33.9,33.96,185604.0,28.5412,28.5747,28.3572,28.4074,185604.0
2018-02-06 11:30:00,33.95,34.14,33.83,34.04,113429.0,28.399,28.558,28.2986,28.4743,113429.0
2018-02-06 12:00:00,34.04,34.31,34.04,34.31,75982.0,28.4743,28.7002,28.4743,28.7002,75982.0
2018-02-06 12:30:00,34.3,34.43,34.19,34.27,140638.0,28.6918,28.8005,28.5998,28.6667,140638.0
2018-02-06 13:00:00,34.25,34.27,34.07,34.19,87871.0,28.65,28.6667,28.4994,28.5998,87871.0
2018-02-06 13:30:00,34.19,34.19,33.99,34.01,93817.0,28.5998,28.5998,28.4325,28.4492,93817.0
2018-02-06 14:00:00,34.0,34.06,33.92,33.97,75958.0,28.4408,28.491,28.3739,28.4157,75958.0
2018-02-06 14:30:00,33.95,34.52,33.94,34.49,85205.0,28.399,28.8758,28.3907,28.8507,85205.0
2018-02-06 15:00:00,34.51,34.79,34.49,34.66,132078.0,28.8675,29.1017,28.8507,28.9929,132078.0
2018-02-06 15:30:00,34.63,34.85,34.54,34.76,163827.0,28.9678,29.1519,28.8926,29.0766,163827.0
2018-02-07 09:30:00,34.68,34.96,34.62,34.92,144243.0,29.0097,29.2439,28.9595,29.2104,144243.0
2018-02-07 10:00:00,34.87,35.06,34.86,34.98,78900.0,29.1686,29.3275,29.1602,29.2606,78900.0
2018-02-07 10:30:00,34.97,35.08,34.92,35.07,55708.0,29.2522,29.3443,29.2104,29.3359,55708.0
2018-02-07 11:00:00,35.08,35.24,35.06,35.09,71882.0,29.3443,29.4781,29.3275,29.3526,71882.0
2018-02-07 11:30:00,35.05,35.16,35.03,35.16,44901.0,29.3192,29.4112,29.3024,29.4112,44901.0
2018-02-07 12:00:00,35.16,35.18,35.08,35.13,44562.0,29.4112,29.4279,29.3443,29.3861,44562.0
2018-02-07 12:30:00,35.14,35.14,35.01,35.02,71874.0,29.3944,29.3944,29.2857,29.2941,71874.0
2018-02-07 13:00:00,35.02,35.07,34.79,34.91,212808.0,29.2941,29.3359,29.1017,29.2021,212808.0
2018-02-07 13:30:00,34.89,35.04,34.85,34.95,71125.0,29.1853,29.3108,29.1519,29.2355,71125.0
2018-02-07 14:00:00,34.94,34.96,34.81,34.95,59662.0,29.2271,29.2439,29.1184,29.2355,59662.0
2018-02-07 14:30:00,34.97,35.0,34.73,34.86,81600.0,29.2522,29.2773,29.0515,29.1602,81600.0
2018-02-07 15:00:00,34.87,35.07,34.87,35.05,39927.0,29.1686,29.3359,29.1686,29.3192,39927.0
2018-02-07 15:30:00,35.05,35.1,34.72,34.72,98650.0,29.3192,29.361,29.0431,29.0431,98650.0
2018-02-08 09:30:00,34.7,34.7,34.5,34.62,148831.0,29.0264,29.0264,28.8591,28.9595,148831.0
2018-02-08 10:00:00,34.6,34.68,34.47,34.47,63165.0,28.9427,29.0097,28.834,28.834,63165.0
2018-02-08 10:30:00,34.48,34.56,34.3,34.37,62919.0,28.8424,28.9093,28.6918,28.7503,62919.0
2018-02-08 11:00:00,34.35,34.45,34.21,34.25,68448.0,28.7336,28.8173,28.6165,28.65,68448.0
2018-02-08 11:30:00,34.25,34.45,34.23,34.32,289674.0,28.65,28.8173,28.6332,28.7085,289674.0
2018-02-08 12:00:00,34.31,34.35,34.09,34.12,62582.0,28.7002,28.7336,28.5161,28.5412,62582.0
2018-02-08 12:30:00,34.13,34.24,33.91,34.02,88189.0,28.5496,28.6416,28.3656,28.4576,88189.0
2018-02-08 13:00:00,34.02,34.2,33.95,34.08,93116.0,28.4576,28.6081,28.399,28.5078,93116.0
2018-02-08 13:30:00,34.04,34.33,34.02,34.27,68396.0,28.4743,28.7169,28.4576,28.6667,68396.0
2018-02-08 14:00:00,34.27,34.31,34.12,34.12,74819.0,28.6667,28.7002,28.5412,28.5412,74819.0
2018-02-08 14:30:00,34.1,34.15,33.99,34.05,184792.0,28.5245,28.5663,28.4325,28.4827,184792.0
2018-02-08 15:00:00,34.06,34.15,33.92,34.03,123496.0,28.491,28.5663,28.3739,28.4659,123496.0
2018-02-08 15:30:00,34.02,34.06,33.47,33.48,208375.0,28.4576,28.491,27.9975,28.0059,208375.0
2018-02-09 09:30:00,33.87,33.94,33.68,33.81,204552.0,28.3321,28.3907,28.1732,28.2819,204552.0
2018-02-09 10:00:00,33.82,33.88,33.71,33.73,127285.0,28.2903,28.3405,28.1983,28.215,127285.0
2018-02-09 10:30:00,33.72,33.77,33.32,33.56,128227.0,28.2066,28.2485,27.872,28.0728,128227.0
2018-02-09 11:00:00,33.58,33.72,33.48,33.51,66807.0,28.0895,28.2066,28.0059,28.031,66807.0
2018-02-09 11:30:00,33.52,33.65,33.37,33.37,39809.0,28.0393,28.1481,27.9139,27.9139,39809.0
2018-02-09 12:00:00,33.38,33.42,33.15,33.18,86225.0,27.9222,27.9557,27.7298,27.7549,86225.0
2018-02-09 12:30:00,33.22,33.37,33.07,33.37,81802.0,27.7884,27.9139,27.6629,27.9139,81802.0
2018-02-09 13:00:00,33.27,33.3,33.01,33.09,63294.0,27.8302,27.8553,27.6127,27.6796,63294.0
2018-02-09 13:30:00,33.04,33.42,32.94,33.27,143018.0,27.6378,27.9557,27.5542,27.8302,143018.0
2018-02-09 14:00:00,33.3,33.86,33.3,33.63,82979.0,27.8553,28.3237,27.8553,28.1313,82979.0
2018-02-09 14:30:00,33.63,33.74,33.55,33.6,40533.0,28.1313,28.2234,28.0644,28.1062,40533.0
2018-02-09 15:00:00,33.57,33.72,33.38,33.69,86480.0,28.0812,28.2066,27.9222,28.1815,86480.0
2018-02-09 15:30:00,33.67,34.23,33.66,33.97,112640.0,28.1648,28.6332,28.1564,28.4157,112640.0
2018-02-12 09:30:00,34.25,34.45,34.23,34.23,152585.0,28.65,28.8173,28.6332,28.6332,152585.0
2018-02-12 10:00:00,34.25,34.34,34.01,34.1,117601.0,28.65,28.7253,28.4492,28.5245,117601.0
2018-02-12 10:30:00,34.09,34.22,34.03,34.18,67357.0,28.5161,28.6249,28.4659,28.5914,67357.0
2018-02-12 11:00:00,34.16,34.28,34.1,34.26,43940.0,28.5747,28.6751,28.5245,28.6583,43940.0
2018-02-12 11:30:00,34.24,34.38,34.18,34.38,81193.0,28.6416,28.7587,28.5914,28.7587,81193.0
2018-02-12 12:00:00,34.39,34.5,34.35,34.48,62594.0,28.7671,28.8591,28.7336,28.8424,62594.0
2018-02-12 12:30:00,34.46,34.47,34.4,34.43,32213.0,28.8256,28.834,28.7754,28.8005,32213.0
2018-02-12 13:00:00,34.44,34.48,34.38,34.44,30007.0,28.8089,28.8424,28.7587,28.8089,30007.0
2018-02-12 13:30:00,34.44,34.6,34.39,34.59,107353.0,28.8089,28.9427,28.7671,28.9344,107353.0
2018-02-12 14:00:00,34.55,34.56,34.47,34.56,56272.0,28.9009,28.9093,28.834,28.9093,56272.0
2018-02-12 14:30:00,34.57,34.6,34.47,34.5,42193.0,28.9176,28.9427,28.834,28.8591,42193.0
2018-02-12 15:00:00,34.5,34.63,34.49,34.57,52157.0,28.8591,28.9678,28.8507,28.9176,52157.0
2018-02-12 15:30:00,34.58,34.6,34.33,34.42,130974.0,28.926,28.9427,28.7169,28.7922,130974.0
2018-02-13 09:30:00,34.3,34.34,34.2,34.25,68500.0,28.6918,28.7253,28.6081,28.65,68500.0
2018-02-13 10:00:00,34.28,34.35,34.24,34.31,80773.0,28.6751,28.7336,28.6416,28.7002,80773.0
2018-02-13 10:30:00,34.3,34.4,34.24,34.38,53203.0,28.6918,28.7754,28.6416,28.7587,53203.0
2018-02-13 11:00:00,34.36,34.39,34.3,34.32,47927.0,28.742,28.7671,28.6918,28.7085,47927.0
2018-02-13 11:30:00,34.32,34.39,34.29,34.39,20294.0,28.7085,28.7671,28.6834,28.7671,20294.0
2018-02-13 12:00:00,34.39,34.4,34.34,34.36,25665.0,28.7671,28.7754,28.7253,28.742,25665.0
2018-02-13 12:30:00,34.35,34.38,34.31,34.35,24504.0,28.7336,28.7587,28.7002,28.7336,24504.0
2018-02-13 13:00:00,34.33,34.53,34.33,34.51,33364.0,28.7169,28.8842,28.7169,28.8675,33364.0
2018-02-13 13:30:00,34.5,34.56,34.48,34.52,19654.0,28.8591,28.9093,28.8424,28.8758,19654.0
2018-02-13 14:00:00,34.52,34.6,34.51,34.54,22603.0,28.8758,28.9427,28.8675,28.8926,22603.0
2018-02-13 14:30:00,34.54,34.57,34.5,34.57,24823.0,28.8926,28.9176,28.8591,28.9176,24823.0
2018-02-13 15:00:00,34.56,34.59,34.51,34.59,69850.0,28.9093,28.9344,28.8675,28.9344,69850.0
2018-02-13 15:30:00,34.58,34.62,34.51,34.55,138046.0,28.926,28.9595,28.8675,28.9009,138046.0
2018-02-14 09:30:00,34.39,34.55,34.38,34.43,111386.0,28.7671,28.9009,28.7587,28.8005,111386.0
2018-02-14 10:00:00,34.44,34.68,34.41,34.62,66952.0,28.8089,29.0097,28.7838,28.9595,66952.0
2018-02-14 10:30:00,34.65,34.69,34.56,34.64,56237.0,28.9846,29.018,28.9093,28.9762,56237.0
2018-02-14 11:00:00,34.64,34.7,34.58,34.68,63376.0,28.9762,29.0264,28.926,29.0097,63376.0
2018-02-14 11:30:00,34.68,34.72,34.61,34.63,44681.0,29.0097,29.0431,28.9511,28.9678,44681.0
2018-02-14 12:00:00,34.62,34.72,34.61,34.71,33239.0,28.9595,29.0431,28.9511,29.0348,33239.0
2018-02-14 12:30:00,34.7,34.78,34.68,34.77,36115.0,29.0264,29.0933,29.0097,29.0849,36115.0
2018-02-14 13:00:00,34.75,34.9,34.75,34.86,32524.0,29.0682,29.1937,29.0682,29.1602,32524.0
2018-02-14 13:30:00,34.84,34.91,34.84,34.87,43895.0,29.1435,29.2021,29.1435,29.1686,43895.0
2018-02-14 14:00:00,34.88,34.93,34.81,34.81,303507.0,29.177,29.2188,29.1184,29.1184,303507.0
2018-02-14 14:30:00,34.81,34.91,34.8,34.9,39127.0,29.1184,29.2021,29.11,29.1937,39127.0
2018-02-14 15:00:00,34.92,35.0,34.92,34.96,45250.0,29.2104,29.2773,29.2104,29.2439,45250.0
2018-02-14 15:30:00,34.95,35.0,34.92,34.95,69425.0,29.2355,29.2773,29.2104,29.2355,69425.0
2018-02-15 09:30:00,35.23,35.25,35.11,35.2,87326.0,29.4697,29.4865,29.3694,29.4446,87326.0
2018-02-15 10:00:00,35.2,35.22,35.1,35.15,40482.0,29.4446,29.4614,29.361,29.4028,40482.0
2018-02-15 10:30:00,35.15,35.16,34.97,34.97,29965.0,29.4028,29.4112,29.2522,29.2522,29965.0
2018-02-15 11:00:00,34.96,35.1,34.9,35.1,46596.0,29.2439,29.361,29.1937,29.361,46596.0
2018-02-15 11:30:00,35.1,35.15,35.06,35.11,44060.0,29.361,29.4028,29.3275,29.3694,44060.0
2018-02-15 12:00:00,35.11,35.16,35.08,35.15,28770.0,29.3694,29.4112,29.3443,29.4028,28770.0
2018-02-15 12:30:00,35.16,35.21,35.16,35.19,29657.0,29.4112,29.453,29.4112,29.4363,29657.0
2018-02-15 13:00:00,35.21,35.28,35.19,35.2,35372.0,29.453,29.5116,29.4363,29.4446,35372.0
2018-02-15 13:30:00,35.2,35.27,35.18,35.24,43696.0,29.4446,29.5032,29.4279,29.4781,43696.0
2018-02-15 14:00:00,35.26,35.32,35.25,35.32,28782.0,29.4948,29.545,29.4865,29.545,28782.0
2018-02-15 14:30:00,35.31,35.34,35.3,35.32,28079.0,29.5367,29.5617,29.5283,29.545,28079.0
2018-02-15 15:00:00,35.3,35.39,35.3,35.35,46513.0,29.5283,29.6036,29.5283,29.5701,46513.0
2018-02-15 15:30:00,35.34,35.42,35.29,35.42,46031.0,29.5617,29.6287,29.5199,29.6287,46031.0
2018-02-16 09:30:00,35.37,35.5,35.37,35.42,78486.0,29.5868,29.6956,29.5868,29.6287,78486.0
2018-02-16 10:00:00,35.41,35.52,35.39,35.52,62251.0,29.6203,29.7123,29.6036,29.7123,62251.0
2018-02-16 10:30:00,35.52,35.58,35.51,35.54,35435.0,29.7123,29.7625,29.704,29.729,35435.0
2018-02-16 11:00:00,35.54,35.64,35.53,35.59,27001.0,29.729,29.8127,29.7207,29.7709,27001.0
2018-02-16 11:30:00,35.6,35.69,35.58,35.69,35679.0,29.7792,29.8545,29.7625,29.8545,35679.0
2018-02-16 12:00:00,35.68,35.7,35.66,35.7,31592.0,29.8462,29.8629,29.8294,29.8629,31592.0
2018-02-16 12:30:00,35.71,35.78,35.61,35.68,65650.0,29.8713,29.9298,29.7876,29.8462,65650.0
2018-02-16 13:00:00,35.7,35.71,35.54,35.54,72436.0,29.8629,29.8713,29.729,29.729,72436.0
2018-02-16 13:30:00,35.54,35.65,35.48,35.59,35708.0,29.729,29.8211,29.6789,29.7709,35708.0
2018-02-16 14:00:00,35.62,35.62,35.44,35.51,33714.0,29.796,29.796,29.6454,29.704,33714.0
2018-02-16 14:30:00,35.48,35.6,35.48,35.59,37143.0,29.6789,29.7792,29.6789,29.7709,37143.0
2018-02-16 15:00:00,35.61,35.65,35.57,35.61,41065.0,29.7876,29.8211,29.7541,29.7876,41065.0
2018-02-16 15:30:00,35.61,35.63,35.51,35.51,64479.0,29.7876,29.8043,29.704,29.704,64479.0
2018-02-20 09:30:00,35.37,35.45,35.3,35.33,101523.0,29.5868,29.6538,29.5283,29.5534,101523.0
2018-02-20 10:00:00,35.33,35.35,35.26,35.32,48522.0,29.5534,29.5701,29.4948,29.545,48522.0
2018-02-20 10:30:00,35.27,35.29,35.21,35.23,40912.0,29.5032,29.5199,29.453,29.4697,40912.0
2018-02-20 11:00:00,35.23,35.4,35.21,35.39,27897.0,29.4697,29.6119,29.453,29.6036,27897.0
2018-02-20 11:30:00,35.4,35.43,35.36,35.43,33214.0,29.6119,29.637,29.5785,29.637,33214.0
2018-02-20 12:00:00,35.46,35.46,35.41,35.41,30535.0,29.6621,29.6621,29.6203,29.6203,30535.0
2018-02-20 12:30:00,35.45,35.45,35.39,35.43,31944.0,29.6538,29.6538,29.6036,29.637,31944.0
2018-02-20 13:00:00,35.42,35.43,35.29,35.29,38459.0,29.6287,29.637,29.5199,29.5199,38459.0
2018-02-20 13:30:00,35.31,35.36,35.3,35.32,17451.0,29.5367,29.5785,29.5283,29.545,17451.0
2018-02-20 14:00:00,35.35,35.36,35.24,35.26,29262.0,29.5701,29.5785,29.4781,29.4948,29262.0
2018-02-20 14:30:00,35.26,35.31,35.21,35.21,52488.0,29.4948,29.5367,29.453,29.453,52488.0
2018-02-20 15:00:00,35.22,35.26,35.07,35.15,84367.0,29.4614,29.4948,29.3359,29.4028,84367.0
2018-02-20 15:30:00,35.15,35.23,35.12,35.19,68054.0,29.4028,29.4697,29.3777,29.4363,68054.0
2018-02-21 09:30:00,35.22,35.39,35.19,35.33,26580.0,29.4614,29.6036,29.4363,29.5534,26580.0
2018-02-21 10:00:00,35.33,35.35,35.27,35.32,23222.0,29.5534,29.5701,29.5032,29.545,23222.0
2018-02-21 10:30:00,35.33,35.4,35.33,35.38,49989.0,29.5534,29.6119,29.5534,29.5952,49989.0
2018-02-21 11:00:00,35.39,35.4,35.33,35.4,14204.0,29.6036,29.6119,29.5534,29.6119,14204.0
2018-02-21 11:30:00,35.39,35.43,35.37,35.37,21542.0,29.6036,29.637,29.5868,29.5868,21542.0
2018-02-21 12:00:00,35.37,35.37,35.32,35.33,29072.0,29.5868,29.5868,29.545,29.5534,29072.0
2018-02-21 12:30:00,35.34,35.42,35.34,35.41,29889.0,29.5617,29.6287,29.5617,29.6203,29889.0
2018-02-21 13:00:00,35.41,35.43,35.39,35.4,14513.0,29.6203,29.637,29.6036,29.6119,14513.0
2018-02-21 13:30:00,35.4,35.43,35.36,35.41,12191.0,29.6119,29.637,29.5785,29.6203,12191.0
2018-02-21 14:00:00,35.41,35.58,35.38,35.5,43445.0,29.6203,29.7625,29.5952,29.6956,43445.0
2018-02-21 14:30:00,35.52,35.53,35.36,35.41,35503.0,29.7123,29.7207,29.5785,29.6203,35503.0
2018-02-21 15:00:00,35.41,35.41,35.18,35.27,54175.0,29.6203,29.6203,29.4279,29.5032,54175.0
2018-02-21 15:30:00,35.28,35.33,34.99,35.0,90321.0,29.5116,29.5534,29.269,29.2773,90321.0
2018-02-22 09:30:00,35.12,35.25,35.07,35.11,27640.0,29.3777,29.4865,29.3359,29.3694,27640.0
2018-02-22 10:00:00,35.15,35.21,35.1,35.18,26764.0,29.4028,29.453,29.361,29.4279,26764.0
2018-02-22 10:30:00,35.18,35.25,35.14,35.2,34930.0,29.4279,29.4865,29.3944,29.4446,34930.0
2018-02-22 11:00:00,35.18,35.29,35.18,35.29,14939.0,29.4279,29.5199,29.4279,29.5199,14939.0
2018-02-22 11:30:00,35.28,35.33,35.24,35.32,19264.0,29.5116,29.5534,29.4781,29.545,19264.0
2018-02-22 12:00:00,35.33,35.34,35.28,35.28,56194.0,29.5534,29.5617,29.5116,29.5116,56194.0
2018-02-22 12:30:00,35.29,35.3,35.18,35.21,69411.0,29.5199,29.5283,29.4279,29.453,69411.0
2018-02-22 13:00:00,35.2,35.24,35.13,35.18,107311.0,29.4446,29.4781,29.3861,29.4279,107311.0
2018-02-22 13:30:00,35.18,35.18,35.07,35.13,71203.0,29.4279,29.4279,29.3359,29.3861,71203.0
2018-02-22 14:00:00,35.13,35.21,35.13,35.2,50357.0,29.3861,29.453,29.3861,29.4446,50357.0
2018-02-22 14:30:00,35.21,35.22,35.01,35.01,30240.0,29.453,29.4614,29.2857,29.2857,30240.0
2018-02-22 15:00:00,35.02,35.08,34.98,35.06,37810.0,29.2941,29.3443,29.2606,29.3275,37810.0
2018-02-22 15:30:00,35.06,35.09,34.94,35.02,109641.0,29.3275,29.3526,29.2271,29.2941,109641.0
2018-02-23 09:30:00,35.21,35.23,35.13,35.16,45005.0,29.453,29.4697,29.3861,29.4112,45005.0
2018-02-23 10:00:00,35.17,35.2,35.09,35.11,35802.0,29.4195,29.4446,29.3526,29.3694,35802.0
2018-02-23 10:30:00,35.1,35.2,35.09,35.17,52467.0,29.361,29.4446,29.3526,29.4195,52467.0
2018-02-23 11:00:00,35.16,35.23,35.16,35.21,32130.0,29.4112,29.4697,29.4112,29.453,32130.0
2018-02-23 11:30:00,35.22,35.27,35.22,35.27,27843.0,29.4614,29.5032,29.4614,29.5032,27843.0
2018-02-23 12:00:00,35.28,35.29,35.22,35.23,21912.0,29.5116,29.5199,29.4614,29.4697,21912.0
2018-02-23 12:30:00,35.22,35.24,35.19,35.23,16518.0,29.4614,29.4781,29.4363,29.4697,16518.0
2018-02-23 13:00:00,35.21,35.22,35.18,35.22,109038.0,29.453,29.4614,29.4279,29.4614,109038.0
2018-02-23 13:30:00,35.22,35.25,35.22,35.23,52659.0,29.4614,29.4865,29.4614,29.4697,52659.0
2018-02-23 14:00:00,35.25,35.25,35.19,35.25,27093.0,29.4865,29.4865,29.4363,29.4865,27093.0
2018-02-23 14:30:00,35.25,35.34,35.22,35.34,54873.0,29.4865,29.5617,29.4614,29.5617,54873.0
2018-02-23 15:00:00,35.34,35.44,35.33,35.41,26955.0,29.5617,29.6454,29.5534,29.6203,26955.0
2018-02-23 15:30:00,35.44,35.5,35.4,35.5,66804.0,29.6454,29.6956,29.6119,29.6956,66804.0
2018-02-26 09:30:00,35.66,35.73,35.63,35.69,108918.0,29.8294,29.888,29.8043,29.8545,108918.0
2018-02-26 10:00:00,35.69,35.7,35.59,35.61,35763.0,29.8545,29.8629,29.7709,29.7876,35763.0
2018-02-26 10:30:00,35.61,35.66,35.57,35.61,21078.0,29.7876,29.8294,29.7541,29.7876,21078.0
2018-02-26 11:00:00,35.62,35.73,35.59,35.73,27631.0,29.796,29.888,29.7709,29.888,27631.0
2018-02-26 11:30:00,35.72,35.73,35.68,35.71,38482.0,29.8796,29.888,29.8462,29.8713,38482.0
2018-02-26 12:00:00,35.73,35.79,35.72,35.79,21908.0,29.888,29.9382,29.8796,29.9382,21908.0
2018-02-26 12:30:00,35.79,35.84,35.75,35.82,13639.0,29.9382,29.98,29.9047,29.9633,13639.0
2018-02-26 13:00:00,35.84,35.86,35.81,35.85,17259.0,29.98,29.9967,29.9549,29.9884,17259.0
2018-02-26 13:30:00,35.86,35.86,35.82,35.85,21944.0,29.9967,29.9967,29.9633,29.9884,21944.0
2018-02-26 14:00:00,35.86,35.88,35.82,35.85,48428.0,29.9967,30.0135,29.9633,29.9884,48428.0
2018-02-26 14:30:00,35.86,35.87,35.81,35.84,68652.0,29.9967,30.0051,29.9549,29.98,68652.0
2018-02-26 15:00:00,35.84,35.93,35.83,35.93,52106.0,29.98,30.0553,29.9716,30.0553,52106.0
2018-02-26 15:30:00,35.92,35.94,35.84,35.92,67576.0,30.0469,30.0636,29.98,30.0469,67576.0
2018-02-27 09:30:00,35.93,35.98,35.9,35.9,196655.0,30.0553,30.0971,30.0302,30.0302,196655.0
2018-02-27 10:00:00,35.92,36.05,35.9,36.0,36784.0,30.0469,30.1557,30.0302,30.1138,36784.0
2018-02-27 10:30:00,36.0,36.01,35.76,35.81,42340.0,30.1138,30.1222,29.9131,29.9549,42340.0
2018-02-27 11:00:00,35.79,35.9,35.79,35.8,35160.0,29.9382,30.0302,29.9382,29.9465,35160.0
2018-02-27 11:30:00,35.82,35.87,35.72,35.73,24915.0,29.9633,30.0051,29.8796,29.888,24915.0
2018-02-27 12:00:00,35.73,35.77,35.64,35.68,12569.0,29.888,29.9214,29.8127,29.8462,12569.0
2018-02-27 12:30:00,35.72,35.83,35.71,35.82,27292.0,29.8796,29.9716,29.8713,29.9633,27292.0
2018-02-27 13:00:00,35.82,35.84,35.78,35.8,26604.0,29.9633,29.98,29.9298,29.9465,26604.0
2018-02-27 13:30:00,35.79,35.79,35.71,35.72,18306.0,29.9382,29.9382,29.8713,29.8796,18306.0
2018-02-27 14:00:00,35.73,35.73,35.64,35.7,31239.0,29.888,29.888,29.8127,29.8629,31239.0
2018-02-27 14:30:00,35.69,35.74,35.62,35.69,58063.0,29.8545,29.8963,29.796,29.8545,58063.0
2018-02-27 15:00:00,35.66,35.68,35.57,35.62,31752.0,29.8294,29.8462,29.7541,29.796,31752.0
2018-02-27 15:30:00,35.62,35.65,35.47,35.47,96825.0,29.796,29.8211,29.6705,29.6705,96825.0
2018-02-28 09:30:00,35.6,35.66,35.53,35.66,43444.0,29.7792,29.8294,29.7207,29.8294,43444.0
2018-02-28 10:00:00,35.65,35.67,35.59,35.66,116310.0,29.8211,29.8378,29.7709,29.8294,116310.0
2018-02-28 10:30:00,35.66,35.68,35.46,35.5,26401.0,29.8294,29.8462,29.6621,29.6956,26401.0
2018-02-28 11:00:00,35.51,35.52,35.4,35.51,17389.0,29.704,29.7123,29.6119,29.704,17389.0
2018-02-28 11:30:00,35.5,35.5,35.38,35.46,11304.0,29.6956,29.6956,29.5952,29.6621,11304.0
2018-02-28 12:00:00,35.47,35.51,35.43,35.46,14189.0,29.6705,29.704,29.637,29.6621,14189.0
2018-02-28 12:30:00,35.43,35.56,35.43,35.53,26210.0,29.637,29.7458,29.637,29.7207,26210.0
2018-02-28 13:00:00,35.54,35.56,35.49,35.56,14132.0,29.729,29.7458,29.6872,29.7458,14132.0
2018-02-28 13:30:00,35.54,35.55,35.48,35.55,10134.0,29.729,29.7374,29.6789,29.7374,10134.0
2018-02-28 14:00:00,35.59,35.61,35.56,35.57,16877.0,29.7709,29.7876,29.7458,29.7541,16877.0
2018-02-28 14:30:00,35.57,35.57,35.37,35.38,22211.0,29.7541,29.7541,29.5868,29.5952,22211.0
2018-02-28 15:00:00,35.36,35.37,35.23,35.27,52596.0,29.5785,29.5868,29.4697,29.5032,52596.0
2018-02-28 15:30:00,35.27,35.33,35.04,35.04,98328.0,29.5032,29.5534,29.3108,29.3108,98328.0
2018-03-01 09:30:00,35.02,35.1,34.87,34.92,148973.0,29.2941,29.361,29.1686,29.2104,148973.0
2018-03-01 10:00:00,34.9,35.13,34.88,35.13,34118.0,29.1937,29.3861,29.177,29.3861,34118.0
2018-03-01 10:30:00,35.15,35.27,35.01,35.01,26403.0,29.4028,29.5032,29.2857,29.2857,26403.0
2018-03-01 11:00:00,35.02,35.12,34.97,34.97,28145.0,29.2941,29.3777,29.2522,29.2522,28145.0
2018-03-01 11:30:00,34.99,35.14,34.99,35.13,13539.0,29.269,29.3944,29.269,29.3861,13539.0
2018-03-01 12:00:00,35.08,35.09,34.87,34.91,34218.0,29.3443,29.3526,29.1686,29.2021,34218.0
2018-03-01 12:30:00,34.87,34.93,34.82,34.86,29402.0,29.1686,29.2188,29.1268,29.1602,29402.0
2018-03-01 13:00:00,34.84,34.84,34.62,34.75,47376.0,29.1435,29.1435,28.9595,29.0682,47376.0
2018-03-01 13:30:00,34.73,34.75,34.53,34.54,39923.0,29.0515,29.0682,28.8842,28.8926,39923.0
2018-03-01 14:00:00,34.53,34.54,34.36,34.52,105368.0,28.8842,28.8926,28.742,28.8758,105368.0
2018-03-01 14:30:00,34.52,34.55,34.42,34.48,69503.0,28.8758,28.9009,28.7922,28.8424,69503.0
2018-03-01 15:00:00,34.49,34.71,34.42,34.66,106567.0,28.8507,29.0348,28.7922,28.9929,106567.0
2018-03-01 15:30:00,34.66,34.7,34.47,34.6,88404.0,28.9929,29.0264,28.834,28.9427,88404.0
2018-03-02 09:30:00,34.32,34.43,34.26,34.32,168874.0,28.7085,28.8005,28.6583,28.7085,168874.0
2018-03-02 10:00:00,34.34,34.37,34.22,34.31,78880.0,28.7253,28.7503,28.6249,28.7002,78880.0
2018-03-02 10:30:00,34.34,34.46,34.34,34.37,43027.0,28.7253,28.8256,28.7253,28.7503,43027.0
2018-03-02 11:00:00,34.35,34.43,34.27,34.43,60997.0,28.7336,28.8005,28.6667,28.8005,60997.0
2018-03-02 11:30:00,34.45,34.57,34.36,34.57,43439.0,28.8173,28.9176,28.742,28.9176,43439.0
2018-03-02 12:00:00,34.57,34.59,34.48,34.59,53608.0,28.9176,28.9344,28.8424,28.9344,53608.0
2018-03-02 12:30:00,34.59,34.67,34.54,34.65,35658.0,28.9344,29.0013,28.8926,28.9846,35658.0
2018-03-02 13:00:00,34.64,34.64,34.5,34.51,44106.0,28.9762,28.9762,28.8591,28.8675,44106.0
2018-03-02 13:30:00,34.5,34.56,34.44,34.51,21426.0,28.8591,28.9093,28.8089,28.8675,21426.0
2018-03-02 14:00:00,34.52,34.63,34.51,34.54,44919.0,28.8758,28.9678,28.8675,28.8926,44919.0
2018-03-02 14:30:00,34.55,34.63,34.5,34.55,34311.0,28.9009,28.9678,28.8591,28.9009,34311.0
2018-03-02 15:00:00,34.54,34.6,34.49,34.59,37141.0,28.8926,28.9427,28.8507,28.9344,37141.0
2018-03-02 15:30:00,34.59,34.79,34.58,34.72,65780.0,28.9344,29.1017,28.926,29.0431,65780.0
2018-03-05 09:30:00,34.57,34.66,34.54,34.59,49048.0,28.9176,28.9929,28.8926,28.9344,49048.0
2018-03-05 10:00:00,34.58,34.62,34.52,34.6,28639.0,28.926,28.9595,28.8758,28.9427,28639.0
2018-03-05 10:30:00,34.61,34.75,34.59,34.75,25158.0,28.9511,29.0682,28.9344,29.0682,25158.0
2018-03-05 11:00:00,34.73,34.92,34.73,34.91,46708.0,29.0515,29.2104,29.0515,29.2021,46708.0
2018-03-05 11:30:00,34.91,35.0,34.88,34.94,59140.0,29.2021,29.2773,29.177,29.2271,59140.0
2018-03-05 12:00:00,34.97,35.02,34.91,34.94,23766.0,29.2522,29.2941,29.2021,29.2271,23766.0
2018-03-05 12:30:00,34.96,35.02,34.93,35.02,24187.0,29.2439,29.2941,29.2188,29.2941,24187.0
2018-03-05 13:00:00,35.04,35.07,35.02,35.03,13699.0,29.3108,29.3359,29.2941,29.3024,13699.0
2018-03-05 13:30:00,35.02,35.04,34.98,35.02,26690.0,29.2941,29.3108,29.2606,29.2941,26690.0
2018-03-05 14:00:00,35.05,35.05,34.94,35.01,25735.0,29.3192,29.3192,29.2271,29.2857,25735.0
2018-03-05 14:30:00,35.01,35.12,34.99,35.12,22678.0,29.2857,29.3777,29.269,29.3777,22678.0
2018-03-05 15:00:00,35.13,35.17,35.09,35.11,31334.0,29.3861,29.4195,29.3526,29.3694,31334.0
2018-03-05 15:30:00,35.09,35.19,35.09,35.09,49405.0,29.3526,29.4363,29.3526,29.3526,49405.0
2018-03-06 09:30:00,35.23,35.26,35.04,35.06,74141.0,29.4697,29.4948,29.3108,29.3275,74141.0
2018-03-06 10:00:00,35.06,35.07,34.96,35.07,35493.0,29.3275,29.3359,29.2439,29.3359,35493.0
2018-03-06 10:30:00,35.08,35.09,34.9,34.93,44900.0,29.3443,29.3526,29.1937,29.2188,44900.0
2018-03-06 11:00:00,34.92,34.99,34.9,34.92,22870.0,29.2104,29.269,29.1937,29.2104,22870.0
2018-03-06 11:30:00,34.93,35.0,34.91,34.99,24516.0,29.2188,29.2773,29.2021,29.269,24516.0
2018-03-06 12:00:00,34.99,35.0,34.93,34.93,15480.0,29.269,29.2773,29.2188,29.2188,15480.0
2018-03-06 12:30:00,34.93,35.09,34.93,35.09,26229.0,29.2188,29.3526,29.2188,29.3526,26229.0
2018-03-06 13:00:00,35.11,35.13,35.09,35.13,22059.0,29.3694,29.3861,29.3526,29.3861,22059.0
2018-03-06 13:30:00,35.12,35.13,35.02,35.05,20492.0,29.3777,29.3861,29.2941,29.3192,20492.0
2018-03-06 14:00:00,35.05,35.06,35.01,35.03,18504.0,29.3192,29.3275,29.2857,29.3024,18504.0
2018-03-06 14:30:00,35.04,35.14,35.03,35.11,13833.0,29.3108,29.3944,29.3024,29.3694,13833.0
2018-03-06 15:00:00,35.1,35.12,35.04,35.1,40243.0,29.361,29.3777,29.3108,29.361,40243.0
2018-03-06 15:30:00,35.11,35.12,35.06,35.12,65363.0,29.3694,29.3777,29.3275,29.3777,65363.0
2018-03-07 09:30:00,34.8,34.95,34.75,34.89,103412.0,29.11,29.2355,29.0682,29.1853,103412.0
2018-03-07 10:00:00,34.89,34.98,34.87,34.96,17149.0,29.1853,29.2606,29.1686,29.2439,17149.0
2018-03-07 10:30:00,34.97,35.02,34.94,35.01,23055.0,29.2522,29.2941,29.2271,29.2857,23055.0
2018-03-07 11:00:00,35.0,35.01,34.88,34.92,17331.0,29.2773,29.2857,29.177,29.2104,17331.0
2018-03-07 11:30:00,34.92,34.97,34.83,34.83,31424.0,29.2104,29.2522,29.1351,29.1351,31424.0
2018-03-07 12:00:00,34.81,34.82,34.74,34.77,30554.0,29.1184,29.1268,29.0599,29.0849,30554.0
2018-03-07 12:30:00,34.79,34.84,34.76,34.83,54672.0,29.1017,29.1435,29.0766,29.1351,54672.0
2018-03-07 13:00:00,34.82,34.86,34.73,34.86,33493.0,29.1268,29.1602,29.0515,29.1602,33493.0
2018-03-07 13:30:00,34.87,34.88,34.83,34.85,22104.0,29.1686,29.177,29.1351,29.1519,22104.0
2018-03-07 14:00:00,34.87,34.92,34.84,34.9,18928.0,29.1686,29.2104,29.1435,29.1937,18928.0
2018-03-07 14:30:00,34.89,34.97,34.89,34.92,40014.0,29.1853,29.2522,29.1853,29.2104,40014.0
2018-03-07 15:00:00,34.92,35.03,34.91,35.01,47982.0,29.2104,29.3024,29.2021,29.2857,47982.0
2018-03-07 15:30:00,35.02,35.1,35.02,35.03,92861.0,29.2941,29.361,29.2941,29.3024,92861.0
2018-03-08 09:30:00,35.13,35.19,35.09,35.09,38792.0,29.3861,29.4363,29.3526,29.3526,38792.0
2018-03-08 10:00:00,35.11,35.15,35.08,35.14,26537.0,29.3694,29.4028,29.3443,29.3944,26537.0
2018-03-08 10:30:00,35.1,35.12,35.04,35.09,23451.0,29.361,29.3777,29.3108,29.3526,23451.0
2018-03-08 11:00:00,35.09,35.16,35.08,35.13,20168.0,29.3526,29.4112,29.3443,29.3861,20168.0
2018-03-08 11:30:00,35.11,35.11,35.06,35.11,18547.0,29.3694,29.3694,29.3275,29.3694,18547.0
2018-03-08 12:00:00,35.11,35.12,35.02,35.08,16596.0,29.3694,29.3777,29.2941,29.3443,16596.0
2018-03-08 12:30:00,35.08,35.09,35.03,35.07,13842.0,29.3443,29.3526,29.3024,29.3359,13842.0
2018-03-08 13:00:00,35.1,35.11,35.02,35.03,9893.0,29.361,29.3694,29.2941,29.3024,9893.0
2018-03-08 13:30:00,35.04,35.08,35.0,35.08,36599.0,29.3108,29.3443,29.2773,29.3443,36599.0
2018-03-08 14:00:00,35.07,35.09,35.02,35.09,45924.0,29.3359,29.3526,29.2941,29.3526,45924.0
2018-03-08 14:30:00,35.08,35.17,35.06,35.17,23362.0,29.3443,29.4195,29.3275,29.4195,23362.0
2018-03-08 15:00:00,35.17,35.26,35.17,35.21,22661.0,29.4195,29.4948,29.4195,29.453,22661.0
2018-03-08 15:30:00,35.21,35.25,35.1,35.23,50288.0,29.453,29.4865,29.361,29.4697,50288.0
2018-03-09 09:30:00,35.44,35.48,35.37,35.45,90513.0,29.6454,29.6789,29.5868,29.6538,90513.0
2018-03-09 10:00:00,35.47,35.54,35.43,35.51,30648.0,29.6705,29.729,29.637,29.704,30648.0
2018-03-09 10:30:00,35.53,35.6,35.51,35.57,37536.0,29.7207,29.7792,29.704,29.7541,37536.0
2018-03-09 11:00:00,35.57,35.61,35.55,35.6,25296.0,29.7541,29.7876,29.7374,29.7792,25296.0
2018-03-09 11:30:00,35.58,35.61,35.58,35.61,54003.0,29.7625,29.7876,29.7625,29.7876,54003.0
2018-03-09 12:00:00,35.61,35.7,35.61,35.67,27440.0,29.7876,29.8629,29.7876,29.8378,27440.0
2018-03-09 12:30:00,35.66,35.69,35.66,35.66,45631.0,29.8294,29.8545,29.8294,29.8294,45631.0
2018-03-09 13:00:00,35.66,35.72,35.66,35.72,14733.0,29.8294,29.8796,29.8294,29.8796,14733.0
2018-03-09 13:30:00,35.72,35.74,35.7,35.71,19136.0,29.8796,29.8963,29.8629,29.8713,19136.0
2018-03-09 14:00:00,35.72,35.76,35.7,35.72,46114.0,29.8796,29.9131,29.8629,29.8796,46114.0
2018-03-09 14:30:00,35.72,35.75,35.72,35.74,20450.0,29.8796,29.9047,29.8796,29.8963,20450.0
2018-03-09 15:00:00,35.74,35.75,35.72,35.72,28296.0,29.8963,29.9047,29.8796,29.8796,28296.0
2018-03-09 15:30:00,35.75,35.83,35.72,35.82,61267.0,29.9047,29.9716,29.8796,29.9633,61267.0
2018-03-12 09:30:00,35.86,35.94,35.85,35.88,86901.0,29.9967,30.0636,29.9884,30.0135,86901.0
2018-03-12 10:00:00,35.88,35.88,35.82,35.85,19112.0,30.0135,30.0135,29.9633,29.9884,19112.0
2018-03-12 10:30:00,35.84,35.84,35.75,35.75,169231.0,29.98,29.98,29.9047,29.9047,169231.0
2018-03-12 11:00:00,35.74,35.76,35.68,35.68,37440.0,29.8963,29.9131,29.8462,29.8462,37440.0
2018-03-12 11:30:00,35.72,35.76,35.71,35.73,11340.0,29.8796,29.9131,29.8713,29.888,11340.0
2018-03-12 12:00:00,35.75,35.78,35.73,35.76,8677.0,29.9047,29.9298,29.888,29.9131,8677.0
2018-03-12 12:30:00,35.76,35.77,35.7,35.72,15899.0,29.9131,29.9214,29.8629,29.8796,15899.0
2018-03-12 13:00:00,35.73,35.75,35.71,35.72,381265.0,29.888,29.9047,29.8713,29.8796,381265.0
2018-03-12 13:30:00,35.72,35.77,35.71,35.75,15838.0,29.8796,29.9214,29.8713,29.9047,15838.0
2018-03-12 14:00:00,35.73,35.75,35.67,35.68,18262.0,29.888,29.9047,29.8378,29.8462,18262.0
2018-03-12 14:30:00,35.69,35.7,35.65,35.67,26393.0,29.8545,29.8629,29.8211,29.8378,26393.0
2018-03-12 15:00:00,35.66,35.73,35.66,35.73,15083.0,29.8294,29.888,29.8294,29.888,15083.0
2018-03-12 15:30:00,35.74,35.81,35.7,35.7,34338.0,29.8963,29.9549,29.8629,29.8629,34338.0
2018-03-13 09:30:00,35.85,35.93,35.79,35.88,28763.0,29.9884,30.0553,29.9382,30.0135,28763.0
2018-03-13 10:00:00,35.87,35.89,35.83,35.85,38424.0,30.0051,30.0218,29.9716,29.9884,38424.0
2018-03-13 10:30:00,35.83,35.84,35.79,35.8,25771.0,29.9716,29.98,29.9382,29.9465,25771.0
2018-03-13 11:00:00,35.79,35.8,35.71,35.73,28446.0,29.9382,29.9465,29.8713,29.888,28446.0
2018-03-13 11:30:00,35.75,35.76,35.69,35.7,22365.0,29.9047,29.9131,29.8545,29.8629,22365.0
2018-03-13 12:00:00,35.69,35.69,35.58,35.65,22718.0,29.8545,29.8545,29.7625,29.8211,22718.0
2018-03-13 12:30:00,35.65,35.72,35.64,35.71,17660.0,29.8211,29.8796,29.8127,29.8713,17660.0
2018-03-13 13:00:00,35.71,35.73,35.69,35.71,41078.0,29.8713,29.888,29.8545,29.8713,41078.0
2018-03-13 13:30:00,35.71,35.73,35.61,35.61,15387.0,29.8713,29.888,29.7876,29.7876,15387.0
2018-03-13 14:00:00,35.62,35.65,35.58,35.62,21700.0,29.796,29.8211,29.7625,29.796,21700.0
2018-03-13 14:30:00,35.6,35.66,35.55,35.57,17999.0,29.7792,29.8294,29.7374,29.7541,17999.0
2018-03-13 15:00:00,35.57,35.61,35.48,35.52,55776.0,29.7541,29.7876,29.6789,29.7123,55776.0
2018-03-13 15:30:00,35.51,35.55,35.45,35.53,61265.0,29.704,29.7374,29.6538,29.7207,61265.0
2018-03-14 09:30:00,35.69,35.7,35.52,35.56,24447.0,29.8545,29.8629,29.7123,29.7458,24447.0
2018-03-14 10:00:00,35.61,35.61,35.45,35.49,20050.0,29.7876,29.7876,29.6538,29.6872,20050.0
2018-03-14 10:30:00,35.47,35.5,35.46,35.47,14574.0,29.6705,29.6956,29.6621,29.6705,14574.0
2018-03-14 11:00:00,35.47,35.48,35.39,35.44,18185.0,29.6705,29.6789,29.6036,29.6454,18185.0
2018-03-14 11:30:00,35.44,35.44,35.25,35.26,26477.0,29.6454,29.6454,29.4865,29.4948,26477.0
2018-03-14 12:00:00,35.28,35.3,35.21,35.27,39726.0,29.5116,29.5283,29.453,29.5032,39726.0
2018-03-14 12:30:00,35.27,35.33,35.25,35.27,19859.0,29.5032,29.5534,29.4865,29.5032,19859.0
2018-03-14 13:00:00,35.27,35.27,35.2,35.23,10379.0,29.5032,29.5032,29.4446,29.4697,10379.0
2018-03-14 13:30:00,35.24,35.41,35.24,35.37,23259.0,29.4781,29.6203,29.4781,29.5868,23259.0
2018-03-14 14:00:00,35.39,35.39,35.29,35.32,21007.0,29.6036,29.6036,29.5199,29.545,21007.0
2018-03-14 14:30:00,35.32,35.34,35.2,35.29,36362.0,29.545,29.5617,29.4446,29.5199,36362.0
2018-03-14 15:00:00,35.29,35.29,35.2,35.22,29156.0,29.5199,29.5199,29.4446,29.4614,29156.0
2018-03-14 15:30:00,35.22,35.27,35.18,35.26,41026.0,29.4614,29.5032,29.4279,29.4948,41026.0
2018-03-15 09:30:00,35.32,35.32,35.23,35.26,16952.0,29.545,29.545,29.4697,29.4948,16952.0
2018-03-15 10:00:00,35.27,35.34,35.25,35.28,11715.0,29.5032,29.5617,29.4865,29.5116,11715.0
2018-03-15 10:30:00,35.32,35.33,35.26,35.31,10040.0,29.545,29.5534,29.4948,29.5367,10040.0
2018-03-15 11:00:00,35.34,35.45,35.34,35.42,17123.0,29.5617,29.6538,29.5617,29.6287,17123.0
2018-03-15 11:30:00,35.43,35.43,35.33,35.36,16910.0,29.637,29.637,29.5534,29.5785,16910.0
2018-03-15 12:00:00,35.38,35.41,35.35,35.37,21736.0,29.5952,29.6203,29.5701,29.5868,21736.0
2018-03-15 12:30:00,35.34,35.36,35.32,35.33,14428.0,29.5617,29.5785,29.545,29.5534,14428.0
2018-03-15 13:00:00,35.33,35.36,35.3,35.31,22807.0,29.5534,29.5785,29.5283,29.5367,22807.0
2018-03-15 13:30:00,35.33,35.35,35.2,35.22,30547.0,29.5534,29.5701,29.4446,29.4614,30547.0
2018-03-15 14:00:00,35.21,35.28,35.19,35.24,18829.0,29.453,29.5116,29.4363,29.4781,18829.0
2018-03-15 14:30:00,35.26,35.26,35.2,35.22,9301.0,29.4948,29.4948,29.4446,29.4614,9301.0
2018-03-15 15:00:00,35.25,35.3,35.22,35.3,27738.0,29.4865,29.5283,29.4614,29.5283,27738.0
2018-03-15 15:30:00,35.29,35.3,35.26,35.27,75469.0,29.5199,29.5283,29.4948,29.5032,75469.0
2018-03-16 09:30:00,35.27,35.41,35.27,35.37,27845.0,29.5032,29.6203,29.5032,29.5868,27845.0
2018-03-16 10:00:00,35.39,35.43,35.35,35.4,34570.0,29.6036,29.637,29.5701,29.6119,34570.0
2018-03-16 10:30:00,35.43,35.44,35.4,35.42,16258.0,29.637,29.6454,29.6119,29.6287,16258.0
2018-03-16 11:00:00,35.43,35.46,35.4,35.45,9604.0,29.637,29.6621,29.6119,29.6538,9604.0
2018-03-16 11:30:00,35.46,35.49,35.39,35.39,13220.0,29.6621,29.6872,29.6036,29.6036,13220.0
2018-03-16 12:00:00,35.4,35.41,35.36,35.41,16866.0,29.6119,29.6203,29.5785,29.6203,16866.0
2018-03-16 12:30:00,35.4,35.43,35.38,35.41,28000.0,29.6119,29.637,29.5952,29.6203,28000.0
2018-03-16 13:00:00,35.42,35.43,35.35,35.37,13573.0,29.6287,29.637,29.5701,29.5868,13573.0
2018-03-16 13:30:00,35.37,35.38,35.32,35.34,12560.0,29.5868,29.5952,29.545,29.5617,12560.0
2018-03-16 14:00:00,35.34,35.36,35.31,35.36,21112.0,29.5617,29.5785,29.5367,29.5785,21112.0
2018-03-16 14:30:00,35.36,35.38,35.34,35.38,23583.0,29.5785,29.5952,29.5617,29.5952,23583.0
2018-03-16 15:00:00,35.38,35.39,35.34,35.38,32524.0,29.5952,29.6036,29.5617,29.5952,32524.0
2018-03-16 15:30:00,35.39,35.43,35.33,35.33,86319.0,29.6036,29.637,29.5534,29.5534,86319.0
2018-03-19 09:30:00,35.27,35.27,35.12,35.17,33351.0,29.5032,29.5032,29.3777,29.4195,33351.0
2018-03-19 10:00:00,35.17,35.18,35.11,35.15,22311.0,29.4195,29.4279,29.3694,29.4028,22311.0
2018-03-19 10:30:00,35.15,35.18,35.06,35.08,31236.0,29.4028,29.4279,29.3275,29.3443,31236.0
2018-03-19 11:00:00,35.06,35.1,35.02,35.06,25101.0,29.3275,29.361,29.2941,29.3275,25101.0
2018-03-19 11:30:00,35.05,35.06,34.94,34.96,43300.0,29.3192,29.3275,29.2271,29.2439,43300.0
2018-03-19 12:00:00,34.96,34.98,34.9,34.94,25829.0,29.2439,29.2606,29.1937,29.2271,25829.0
2018-03-19 12:30:00,34.95,34.96,34.85,34.9,32991.0,29.2355,29.2439,29.1519,29.1937,32991.0
2018-03-19 13:00:00,34.89,34.9,34.73,34.75,60461.0,29.1853,29.1937,29.0515,29.0682,60461.0
2018-03-19 13:30:00,34.76,34.84,34.74,34.84,34678.0,29.0766,29.1435,29.0599,29.1435,34678.0
2018-03-19 14:00:00,34.86,34.88,34.76,34.79,29650.0,29.1602,29.177,29.0766,29.1017,29650.0
2018-03-19 14:30:00,34.8,34.82,34.68,34.81,38629.0,29.11,29.1268,29.0097,29.1184,38629.0
2018-03-19 15:00:00,34.79,34.89,34.75,34.83,245818.0,29.1017,29.1853,29.0682,29.1351,245818.0
2018-03-19 15:30:00,34.83,34.96,34.79,34.93,68438.0,29.1351,29.2439,29.1017,29.2188,68438.0
2018-03-20 09:30:00,35.02,35.06,34.98,34.99,42864.0,29.2941,29.3275,29.2606,29.269,42864.0
2018-03-20 10:00:00,34.99,35.02,34.93,35.01,17621.0,29.269,29.2941,29.2188,29.2857,17621.0
2018-03-20 10:30:00,35.03,35.03,34.96,34.97,10441.0,29.3024,29.3024,29.2439,29.2522,10441.0
2018-03-20 11:00:00,35.0,35.01,34.94,34.98,15493.0,29.2773,29.2857,29.2271,29.2606,15493.0
2018-03-20 11:30:00,34.98,34.98,34.89,34.92,11455.0,29.2606,29.2606,29.1853,29.2104,11455.0
2018-03-20 12:00:00,34.93,34.99,34.91,34.97,15299.0,29.2188,29.269,29.2021,29.2522,15299.0
2018-03-20 12:30:00,34.96,34.99,34.93,34.94,16450.0,29.2439,29.269,29.2188,29.2271,16450.0
2018-03-20 13:00:00,34.95,34.96,34.91,34.92,16295.0,29.2355,29.2439,29.2021,29.2104,16295.0
2018-03-20 13:30:00,34.91,34.93,34.88,34.9,16926.0,29.2021,29.2188,29.177,29.1937,16926.0
2018-03-20 14:00:00,34.89,34.96,34.87,34.95,26165.0,29.1853,29.2439,29.1686,29.2355,26165.0
2018-03-20 14:30:00,34.97,35.02,34.95,34.98,16312.0,29.2522,29.2941,29.2355,29.2606,16312.0
2018-03-20 15:00:00,35.0,35.03,34.98,34.99,21669.0,29.2773,29.3024,29.2606,29.269,21669.0
2018-03-20 15:30:00,34.99,35.0,34.93,34.94,32265.0,29.269,29.2773,29.2188,29.2271,32265.0
2018-03-21 09:30:00,34.94,34.95,34.88,34.9,80310.0,29.2271,29.2355,29.177,29.1937,80310.0
2018-03-21 10:00:00,34.92,34.93,34.89,34.89,7898.0,29.2104,29.2188,29.1853,29.1853,7898.0
2018-03-21 10:30:00,34.9,34.95,34.87,34.93,13722.0,29.1937,29.2355,29.1686,29.2188,13722.0
2018-03-21 11:00:00,34.92,34.95,34.91,34.94,26869.0,29.2104,29.2355,29.2021,29.2271,26869.0
2018-03-21 11:30:00,34.95,35.08,34.94,35.06,9319.0,29.2355,29.3443,29.2271,29.3275,9319.0
2018-03-21 12:00:00,35.06,35.08,35.04,35.06,8029.0,29.3275,29.3443,29.3108,29.3275,8029.0
2018-03-21 12:30:00,35.05,35.08,35.04,35.08,39790.0,29.3192,29.3443,29.3108,29.3443,39790.0
2018-03-21 13:00:00,35.07,35.07,35.01,35.03,12915.0,29.3359,29.3359,29.2857,29.3024,12915.0
2018-03-21 13:30:00,35.02,35.07,35.0,35.06,22677.0,29.2941,29.3359,29.2773,29.3275,22677.0
2018-03-21 14:00:00,35.1,35.2,34.98,35.07,60798.0,29.361,29.4446,29.2606,29.3359,60798.0
2018-03-21 14:30:00,35.05,35.1,34.86,34.94,36657.0,29.3192,29.361,29.1602,29.2271,36657.0
2018-03-21 15:00:00,34.94,35.1,34.94,34.99,73938.0,29.2271,29.361,29.2271,29.269,73938.0
2018-03-21 15:30:00,34.98,35.05,34.86,34.86,48130.0,29.2606,29.3192,29.1602,29.1602,48130.0
2018-03-22 09:30:00,34.38,34.48,34.26,34.31,46278.0,28.9221,29.0062,28.8211,28.8632,46278.0
2018-03-22 10:00:00,34.3,34.42,34.28,34.35,34547.0,28.8548,28.9557,28.838,28.8969,34547.0
2018-03-22 10:30:00,34.31,34.34,34.15,34.19,27849.0,28.8632,28.8884,28.7286,28.7623,27849.0
2018-03-22 11:00:00,34.2,34.23,34.12,34.13,74159.0,28.7707,28.7959,28.7034,28.7118,74159.0
2018-03-22 11:30:00,34.16,34.18,34.05,34.1,39842.0,28.737,28.7538,28.6445,28.6865,39842.0
2018-03-22 12:00:00,34.08,34.29,34.05,34.28,109980.0,28.6697,28.8464,28.6445,28.838,109980.0
2018-03-22 12:30:00,34.29,34.33,34.2,34.22,20456.0,28.8464,28.88,28.7707,28.7875,20456.0
2018-03-22 13:00:00,34.2,34.34,34.14,34.34,22212.0,28.7707,28.8884,28.7202,28.8884,22212.0
2018-03-22 13:30:00,34.34,34.38,34.31,34.33,17200.0,28.8884,28.9221,28.8632,28.88,17200.0
2018-03-22 14:00:00,34.33,34.34,34.14,34.15,36775.0,28.88,28.8884,28.7202,28.7286,36775.0
2018-03-22 14:30:00,34.11,34.19,34.05,34.07,35571.0,28.695,28.7623,28.6445,28.6613,35571.0
2018-03-22 15:00:00,34.05,34.14,33.93,33.97,87009.0,28.6445,28.7202,28.5435,28.5772,87009.0
2018-03-22 15:30:00,33.96,33.97,33.73,33.77,127612.0,28.5688,28.5772,28.3753,28.4089,127612.0
2018-03-23 09:30:00,33.85,33.93,33.78,33.83,65963.0,28.4762,28.5435,28.4173,28.4594,65963.0
2018-03-23 10:00:00,33.83,33.9,33.75,33.81,128008.0,28.4594,28.5183,28.3921,28.4426,128008.0
2018-03-23 10:30:00,33.83,33.86,33.77,33.86,22495.0,28.4594,28.4846,28.4089,28.4846,22495.0
2018-03-23 11:00:00,33.84,33.87,33.74,33.75,23940.0,28.4678,28.4931,28.3837,28.3921,23940.0
2018-03-23 11:30:00,33.76,33.76,33.53,33.54,61988.0,28.4005,28.4005,28.207,28.2154,61988.0
2018-03-23 12:00:00,33.54,33.69,33.54,33.69,28526.0,28.2154,28.3416,28.2154,28.3416,28526.0
2018-03-23 12:30:00,33.7,33.7,33.57,33.58,37841.0,28.35,28.35,28.2407,28.2491,37841.0
2018-03-23 13:00:00,33.61,33.74,33.61,33.74,35422.0,28.2743,28.3837,28.2743,28.3837,35422.0
2018-03-23 13:30:00,33.76,33.82,33.68,33.82,125946.0,28.4005,28.451,28.3332,28.451,125946.0
2018-03-23 14:00:00,33.82,33.82,33.6,33.63,23287.0,28.451,28.451,28.2659,28.2912,23287.0
2018-03-23 14:30:00,33.62,33.63,33.34,33.38,103421.0,28.2827,28.2912,28.0472,28.0808,103421.0
2018-03-23 15:00:00,33.36,33.41,33.26,33.32,101147.0,28.064,28.1061,27.9799,28.0304,101147.0
2018-03-23 15:30:00,33.3,33.31,33.05,33.08,160198.0,28.0135,28.022,27.8032,27.8285,160198.0
2018-03-26 09:30:00,33.56,33.7,33.54,33.65,79393.0,28.2323,28.35,28.2154,28.308,79393.0
2018-03-26 10:00:00,33.64,33.66,33.51,33.51,70695.0,28.2996,28.3164,28.1902,28.1902,70695.0
2018-03-26 10:30:00,33.51,33.55,33.45,33.47,52329.0,28.1902,28.2239,28.1397,28.1566,52329.0
2018-03-26 11:00:00,33.48,33.52,33.32,33.4,48387.0,28.165,28.1986,28.0304,28.0977,48387.0
2018-03-26 11:30:00,33.35,33.49,33.35,33.44,55209.0,28.0556,28.1734,28.0556,28.1313,55209.0
2018-03-26 12:00:00,33.46,33.59,33.42,33.55,57626.0,28.1481,28.2575,28.1145,28.2239,57626.0
2018-03-26 12:30:00,33.57,33.63,33.5,33.52,14090.0,28.2407,28.2912,28.1818,28.1986,14090.0
2018-03-26 13:00:00,33.52,33.66,33.52,33.58,29409.0,28.1986,28.3164,28.1986,28.2491,29409.0
2018-03-26 13:30:00,33.58,33.62,33.53,33.58,23587.0,28.2491,28.2827,28.207,28.2491,23587.0
2018-03-26 14:00:00,33.6,33.77,33.6,33.76,35290.0,28.2659,28.4089,28.2659,28.4005,35290.0
2018-03-26 14:30:00,33.77,33.83,33.73,33.79,36316.0,28.4089,28.4594,28.3753,28.4258,36316.0
2018-03-26 15:00:00,33.78,33.9,33.76,33.88,159838.0,28.4173,28.5183,28.4005,28.5015,159838.0
2018-03-26 15:30:00,33.89,33.97,33.87,33.92,71142.0,28.5099,28.5772,28.4931,28.5351,71142.0
2018-03-27 09:30:00,34.07,34.09,33.88,33.95,46274.0,28.6613,28.6781,28.5015,28.5604,46274.0
2018-03-27 10:00:00,33.96,34.01,33.85,33.9,45818.0,28.5688,28.6108,28.4762,28.5183,45818.0
2018-03-27 10:30:00,33.91,33.98,33.83,33.93,31663.0,28.5267,28.5856,28.4594,28.5435,31663.0
2018-03-27 11:00:00,33.92,33.97,33.87,33.96,17458.0,28.5351,28.5772,28.4931,28.5688,17458.0
2018-03-27 11:30:00,33.98,34.13,33.97,34.12,22492.0,28.5856,28.7118,28.5772,28.7034,22492.0
2018-03-27 12:00:00,34.11,34.14,34.05,34.05,30539.0,28.695,28.7202,28.6445,28.6445,30539.0
2018-03-27 12:30:00,34.06,34.1,34.02,34.06,14241.0,28.6529,28.6865,28.6192,28.6529,14241.0
2018-03-27 13:00:00,34.09,34.15,34.05,34.05,14963.0,28.6781,28.7286,28.6445,28.6445,14963.0
2018-03-27 13:30:00,34.06,34.07,33.88,33.98,47979.0,28.6529,28.6613,28.5015,28.5856,47979.0
2018-03-27 14:00:00,33.95,34.02,33.88,33.88,51636.0,28.5604,28.6192,28.5015,28.5015,51636.0
2018-03-27 14:30:00,33.87,33.99,33.76,33.77,63277.0,28.4931,28.594,28.4005,28.4089,63277.0
2018-03-27 15:00:00,33.75,33.75,33.5,33.52,142397.0,28.3921,28.3921,28.1818,28.1986,142397.0
2018-03-27 15:30:00,33.51,33.53,33.28,33.49,114376.0,28.1902,28.207,27.9967,28.1734,114376.0
2018-03-28 09:30:00,33.55,33.68,33.49,33.66,66639.0,28.2239,28.3332,28.1734,28.3164,66639.0
2018-03-28 10:00:00,33.69,33.7,33.52,33.56,78646.0,28.3416,28.35,28.1986,28.2323,78646.0
2018-03-28 10:30:00,33.59,33.59,33.38,33.47,46942.0,28.2575,28.2575,28.0808,28.1566,46942.0
2018-03-28 11:00:00,33.49,33.62,33.48,33.51,36074.0,28.1734,28.2827,28.165,28.1902,36074.0
2018-03-28 11:30:00,33.49,33.66,33.43,33.61,35012.0,28.1734,28.3164,28.1229,28.2743,35012.0
2018-03-28 12:00:00,33.58,33.82,33.55,33.68,67167.0,28.2491,28.451,28.2239,28.3332,67167.0
2018-03-28 12:30:00,33.7,33.74,33.56,33.57,17091.0,28.35,28.3837,28.2323,28.2407,17091.0
2018-03-28 13:00:00,33.54,33.66,33.48,33.63,20679.0,28.2154,28.3164,28.165,28.2912,20679.0
2018-03-28 13:30:00,33.62,33.73,33.57,33.65,38763.0,28.2827,28.3753,28.2407,28.308,38763.0
2018-03-28 14:00:00,33.68,33.68,33.55,33.57,57145.0,28.3332,28.3332,28.2239,28.2407,57145.0
2018-03-28 14:30:00,33.56,33.69,33.55,33.56,36124.0,28.2323,28.3416,28.2239,28.2323,36124.0
2018-03-28 15:00:00,33.56,33.58,33.41,33.56,56859.0,28.2323,28.2491,28.1061,28.2323,56859.0
2018-03-28 15:30:00,33.57,33.66,33.49,33.5,98760.0,28.2407,28.3164,28.1734,28.1818,98760.0
2018-03-29 09:30:00,33.69,33.78,33.61,33.63,67003.0,28.3416,28.4173,28.2743,28.2912,67003.0
2018-03-29 10:00:00,33.64,33.7,33.61,33.67,37602.0,28.2996,28.35,28.2743,28.3248,37602.0
2018-03-29 10:30:00,33.67,33.82,33.65,33.81,74492.0,28.3248,28.451,28.308,28.4426,74492.0
2018-03-29 11:00:00,33.84,33.94,33.8,33.82,35015.0,28.4678,28.5519,28.4342,28.451,35015.0
2018-03-29 11:30:00,33.82,33.86,33.77,33.86,24641.0,28.451,28.4846,28.4089,28.4846,24641.0
2018-03-29 12:00:00,33.87,33.87,33.76,33.83,31407.0,28.4931,28.4931,28.4005,28.4594,31407.0
2018-03-29 12:30:00,33.83,33.85,33.79,33.83,22274.0,28.4594,28.4762,28.4258,28.4594,22274.0
2018-03-29 13:00:00,33.84,33.84,33.78,33.82,25560.0,28.4678,28.4678,28.4173,28.451,25560.0
2018-03-29 13:30:00,33.84,33.93,33.82,33.9,49585.0,28.4678,28.5435,28.451,28.5183,49585.0
2018-03-29 14:00:00,33.89,33.98,33.85,33.94,25598.0,28.5099,28.5856,28.4762,28.5519,25598.0
2018-03-29 14:30:00,33.94,34.04,33.94,34.01,45456.0,28.5519,28.6361,28.5519,28.6108,45456.0
2018-03-29 15:00:00,34.0,34.1,33.94,33.99,136553.0,28.6024,28.6865,28.5519,28.594,136553.0
2018-03-29 15:30:00,33.98,34.05,33.89,33.9,142629.0,28.5856,28.6445,28.5099,28.5183,142629.0
2018-04-02 09:30:00,33.83,33.87,33.73,33.77,73490.0,28.4594,28.4931,28.3753,28.4089,73490.0
2018-04-02 10:00:00,33.74,33.76,33.59,33.59,84192.0,28.3837,28.4005,28.2575,28.2575,84192.0
2018-04-02 10:30:00,33.6,33.6,33.44,33.45,58808.0,28.2659,28.2659,28.1313,28.1397,58808.0
2018-04-02 11:00:00,33.43,33.44,33.33,33.41,134523.0,28.1229,28.1313,28.0388,28.1061,134523.0
2018-04-02 11:30:00,33.4,33.4,33.1,33.17,77373.0,28.0977,28.0977,27.8453,27.9042,77373.0
2018-04-02 12:00:00,33.18,33.18,33.03,33.16,73102.0,27.9126,27.9126,27.7864,27.8958,73102.0
2018-04-02 12:30:00,33.14,33.23,33.13,33.15,33558.0,27.8789,27.9547,27.8705,27.8874,33558.0
2018-04-02 13:00:00,33.18,33.18,32.98,32.99,69025.0,27.9126,27.9126,27.7443,27.7528,69025.0
2018-04-02 13:30:00,32.99,33.08,32.9,32.9,53538.0,27.7528,27.8285,27.677,27.677,53538.0
2018-04-02 14:00:00,32.89,33.0,32.82,32.91,94992.0,27.6686,27.7612,27.6097,27.6855,94992.0
2018-04-02 14:30:00,32.9,33.02,32.85,32.98,204394.0,27.677,27.778,27.635,27.7443,204394.0
2018-04-02 15:00:00,32.99,33.06,32.92,32.96,81335.0,27.7528,27.8116,27.6939,27.7275,81335.0
2018-04-02 15:30:00,32.97,33.2,32.92,33.14,127272.0,27.7359,27.9294,27.6939,27.8789,127272.0
2018-04-03 09:30:00,33.34,33.36,33.24,33.29,97385.0,28.0472,28.064,27.9631,28.0051,97385.0
2018-04-03 10:00:00,33.27,33.28,33.15,33.19,43943.0,27.9883,27.9967,27.8874,27.921,43943.0
2018-04-03 10:30:00,33.22,33.42,33.22,33.41,192028.0,27.9462,28.1145,27.9462,28.1061,192028.0
2018-04-03 11:00:00,33.42,33.48,33.37,33.4,48970.0,28.1145,28.165,28.0724,28.0977,48970.0
2018-04-03 11:30:00,33.38,33.4,33.28,33.3,39527.0,28.0808,28.0977,27.9967,28.0135,39527.0
2018-04-03 12:00:00,33.29,33.37,33.26,33.29,106625.0,28.0051,28.0724,27.9799,28.0051,106625.0
2018-04-03 12:30:00,33.28,33.35,33.28,33.32,155836.0,27.9967,28.0556,27.9967,28.0304,155836.0
2018-04-03 13:00:00,33.31,33.42,33.27,33.39,33499.0,28.022,28.1145,27.9883,28.0893,33499.0
2018-04-03 13:30:00,33.4,33.41,33.32,33.4,20448.0,28.0977,28.1061,28.0304,28.0977,20448.0
2018-04-03 14:00:00,33.4,33.41,33.26,33.27,303524.0,28.0977,28.1061,27.9799,27.9883,303524.0
2018-04-03 14:30:00,33.27,33.46,33.2,33.42,314120.0,27.9883,28.1481,27.9294,28.1145,314120.0
2018-04-03 15:00:00,33.42,33.66,33.4,33.64,124589.0,28.1145,28.3164,28.0977,28.2996,124589.0
2018-04-03 15:30:00,33.65,33.65,33.49,33.62,172634.0,28.308,28.308,28.1734,28.2827,172634.0
2018-04-04 09:30:00,33.16,33.33,33.1,33.33,115464.0,27.8958,28.0388,27.8453,28.0388,115464.0
2018-04-04 10:00:00,33.3,33.42,33.26,33.36,43868.0,28.0135,28.1145,27.9799,28.064,43868.0
2018-04-04 10:30:00,33.34,33.5,33.29,33.5,37955.0,28.0472,28.1818,28.0051,28.1818,37955.0
2018-04-04 11:00:00,33.49,33.58,33.44,33.53,16976.0,28.1734,28.2491,28.1313,28.207,16976.0
2018-04-04 11:30:00,33.53,33.6,33.47,33.54,24085.0,28.207,28.2659,28.1566,28.2154,24085.0
2018-04-04 12:00:00,33.52,33.65,33.51,33.63,21879.0,28.1986,28.308,28.1902,28.2912,21879.0
2018-04-04 12:30:00,33.65,33.71,33.62,33.66,28019.0,28.308,28.3585,28.2827,28.3164,28019.0
2018-04-04 13:00:00,33.67,33.68,33.53,33.58,50374.0,28.3248,28.3332,28.207,28.2491,50374.0
2018-04-04 13:30:00,33.56,33.63,33.54,33.59,19027.0,28.2323,28.2912,28.2154,28.2575,19027.0
2018-04-04 14:00:00,33.6,33.84,33.6,33.84,33463.0,28.2659,28.4678,28.2659,28.4678,33463.0
2018-04-04 14:30:00,33.82,33.9,33.77,33.9,27553.0,28.451,28.5183,28.4089,28.5183,27553.0
2018-04-04 15:00:00,33.89,34.0,33.87,33.99,90985.0,28.5099,28.6024,28.4931,28.594,90985.0
2018-04-04 15:30:00,33.99,34.07,33.97,34.0,77101.0,28.594,28.6613,28.5772,28.6024,77101.0
2018-04-05 09:30:00,34.19,34.19,34.03,34.14,45146.0,28.7623,28.7623,28.6277,28.7202,45146.0
2018-04-05 10:00:00,34.14,34.16,34.1,34.12,27444.0,28.7202,28.737,28.6865,28.7034,27444.0
2018-04-05 10:30:00,34.12,34.16,34.08,34.09,62027.0,28.7034,28.737,28.6697,28.6781,62027.0
2018-04-05 11:00:00,34.09,34.28,34.09,34.26,87174.0,28.6781,28.838,28.6781,28.8211,87174.0
2018-04-05 11:30:00,34.26,34.29,34.22,34.26,23911.0,28.8211,28.8464,28.7875,28.8211,23911.0
2018-04-05 12:00:00,34.29,34.29,34.19,34.21,127132.0,28.8464,28.8464,28.7623,28.7791,127132.0
2018-04-05 12:30:00,34.21,34.23,34.17,34.22,12209.0,28.7791,28.7959,28.7454,28.7875,12209.0
2018-04-05 13:00:00,34.22,34.25,34.1,34.12,11641.0,28.7875,28.8127,28.6865,28.7034,11641.0
2018-04-05 13:30:00,34.12,34.16,34.04,34.13,122274.0,28.7034,28.737,28.6361,28.7118,122274.0
2018-04-05 14:00:00,34.12,34.17,34.1,34.13,93533.0,28.7034,28.7454,28.6865,28.7118,93533.0
2018-04-05 14:30:00,34.14,34.28,34.13,34.27,70708.0,28.7202,28.838,28.7118,28.8296,70708.0
2018-04-05 15:00:00,34.28,34.31,34.22,34.25,75297.0,28.838,28.8632,28.7875,28.8127,75297.0
2018-04-05 15:30:00,34.26,34.27,34.14,34.18,193838.0,28.8211,28.8296,28.7202,28.7538,193838.0
2018-04-06 09:30:00,33.97,34.11,33.89,34.08,31683.0,28.5772,28.695,28.5099,28.6697,31683.0
2018-04-06 10:00:00,34.09,34.09,34.01,34.01,26828.0,28.6781,28.6781,28.6108,28.6108,26828.0
2018-04-06 10:30:00,34.03,34.03,33.82,33.84,38955.0,28.6277,28.6277,28.451,28.4678,38955.0
2018-04-06 11:00:00,33.85,33.85,33.73,33.75,31077.0,28.4762,28.4762,28.3753,28.3921,31077.0
2018-04-06 11:30:00,33.79,33.87,33.77,33.86,25028.0,28.4258,28.4931,28.4089,28.4846,25028.0
2018-04-06 12:00:00,33.85,33.86,33.71,33.72,41862.0,28.4762,28.4846,28.3585,28.3669,41862.0
2018-04-06 12:30:00,33.7,33.89,33.69,33.89,30777.0,28.35,28.5099,28.3416,28.5099,30777.0
2018-04-06 13:00:00,33.89,33.89,33.74,33.79,29421.0,28.5099,28.5099,28.3837,28.4258,29421.0
2018-04-06 13:30:00,33.8,33.83,33.55,33.55,67201.0,28.4342,28.4594,28.2239,28.2239,67201.0
2018-04-06 14:00:00,33.53,33.56,33.43,33.43,55614.0,28.207,28.2323,28.1229,28.1229,55614.0
2018-04-06 14:30:00,33.43,33.48,33.25,33.29,208601.0,28.1229,28.165,27.9715,28.0051,208601.0
2018-04-06 15:00:00,33.32,33.43,33.24,33.36,74299.0,28.0304,28.1229,27.9631,28.064,74299.0
2018-04-06 15:30:00,33.33,33.57,33.33,33.48,266734.0,28.0388,28.2407,28.0388,28.165,266734.0
2018-04-09 09:30:00,33.7,33.76,33.58,33.73,58695.0,28.35,28.4005,28.2491,28.3753,58695.0
2018-04-09 10:00:00,33.73,33.74,33.65,33.73,21877.0,28.3753,28.3837,28.308,28.3753,21877.0
2018-04-09 10:30:00,33.77,33.83,33.76,33.81,16852.0,28.4089,28.4594,28.4005,28.4426,16852.0
2018-04-09 11:00:00,33.81,33.9,33.77,33.88,2757212.0,28.4426,28.5183,28.4089,28.5015,2757212.0
2018-04-09 11:30:00,33.89,33.98,33.89,33.93,19547.0,28.5099,28.5856,28.5099,28.5435,19547.0
2018-04-09 12:00:00,33.97,34.01,33.94,33.96,21223.0,28.5772,28.6108,28.5519,28.5688,21223.0
2018-04-09 12:30:00,33.96,34.0,33.92,33.97,29459.0,28.5688,28.6024,28.5351,28.5772,29459.0
2018-04-09 13:00:00,33.98,34.05,33.98,34.01,19496.0,28.5856,28.6445,28.5856,28.6108,19496.0
2018-04-09 13:30:00,34.03,34.1,34.02,34.08,16322.0,28.6277,28.6865,28.6192,28.6697,16322.0
2018-04-09 14:00:00,34.09,34.09,33.94,33.95,19906.0,28.6781,28.6781,28.5519,28.5604,19906.0
2018-04-09 14:30:00,33.95,33.98,33.88,33.97,59452.0,28.5604,28.5856,28.5015,28.5772,59452.0
2018-04-09 15:00:00,33.97,33.98,33.81,33.83,17089.0,28.5772,28.5856,28.4426,28.4594,17089.0
2018-04-09 15:30:00,33.84,33.86,33.56,33.58,51934.0,28.4678,28.4846,28.2323,28.2491,51934.0
2018-04-10 09:30:00,33.97,34.07,33.88,33.88,35695.0,28.5772,28.6613,28.5015,28.5015,35695.0
2018-04-10 10:00:00,33.91,34.06,33.88,34.04,23011.0,28.5267,28.6529,28.5015,28.6361,23011.0
2018-04-10 10:30:00,34.07,34.12,34.07,34.09,22823.0,28.6613,28.7034,28.6613,28.6781,22823.0
2018-04-10 11:00:00,34.09,34.14,34.06,34.08,27927.0,28.6781,28.7202,28.6529,28.6697,27927.0
2018-04-10 11:30:00,34.1,34.17,33.99,34.09,30493.0,28.6865,28.7454,28.594,28.6781,30493.0
2018-04-10 12:00:00,34.11,34.11,33.81,33.87,57099.0,28.695,28.695,28.4426,28.4931,57099.0
2018-04-10 12:30:00,33.88,34.01,33.88,34.0,43862.0,28.5015,28.6108,28.5015,28.6024,43862.0
2018-04-10 13:00:00,33.97,34.06,33.95,34.05,25385.0,28.5772,28.6529,28.5604,28.6445,25385.0
2018-04-10 13:30:00,34.04,34.08,33.93,34.04,32288.0,28.6361,28.6697,28.5435,28.6361,32288.0
2018-04-10 14:00:00,34.03,34.12,34.03,34.04,33968.0,28.6277,28.7034,28.6277,28.6361,33968.0
2018-04-10 14:30:00,34.04,34.08,33.95,34.07,30914.0,28.6361,28.6697,28.5604,28.6613,30914.0
2018-04-10 15:00:00,34.07,34.13,34.02,34.09,47728.0,28.6613,28.7118,28.6192,28.6781,47728.0
2018-04-10 15:30:00,34.08,34.1,34.01,34.04,89260.0,28.6697,28.6865,28.6108,28.6361,89260.0
2018-04-11 09:30:00,33.84,33.94,33.75,33.94,58498.0,28.4678,28.5519,28.3921,28.5519,58498.0
2018-04-11 10:00:00,33.93,33.96,33.86,33.96,35006.0,28.5435,28.5688,28.4846,28.5688,35006.0
2018-04-11 10:30:00,33.97,33.98,33.83,33.83,73358.0,28.5772,28.5856,28.4594,28.4594,73358.0
2018-04-11 11:00:00,33.82,33.9,33.79,33.89,23090.0,28.451,28.5183,28.4258,28.5099,23090.0
2018-04-11 11:30:00,33.88,33.99,33.87,33.95,19250.0,28.5015,28.594,28.4931,28.5604,19250.0
2018-04-11 12:00:00,33.99,34.04,33.96,33.99,48782.0,28.594,28.6361,28.5688,28.594,48782.0
2018-04-11 12:30:00,34.0,34.0,33.9,33.95,31022.0,28.6024,28.6024,28.5183,28.5604,31022.0
2018-04-11 13:00:00,33.96,33.98,33.89,33.92,21582.0,28.5688,28.5856,28.5099,28.5351,21582.0
2018-04-11 13:30:00,33.92,33.95,33.86,33.94,23201.0,28.5351,28.5604,28.4846,28.5519,23201.0
2018-04-11 14:00:00,33.94,33.97,33.85,33.92,26335.0,28.5519,28.5772,28.4762,28.5351,26335.0
2018-04-11 14:30:00,33.91,33.97,33.86,33.91,33990.0,28.5267,28.5772,28.4846,28.5267,33990.0
2018-04-11 15:00:00,33.92,33.94,33.79,33.83,41038.0,28.5351,28.5519,28.4258,28.4594,41038.0
2018-04-11 15:30:00,33.84,33.89,33.82,33.84,58662.0,28.4678,28.5099,28.451,28.4678,58662.0
2018-04-12 09:30:00,34.06,34.19,33.98,34.17,35001.0,28.6529,28.7623,28.5856,28.7454,35001.0
2018-04-12 10:00:00,34.19,34.21,34.14,34.18,18985.0,28.7623,28.7791,28.7202,28.7538,18985.0
2018-04-12 10:30:00,34.17,34.18,34.08,34.11,31912.0,28.7454,28.7538,28.6697,28.695,31912.0
2018-04-12 11:00:00,34.11,34.19,34.1,34.16,29635.0,28.695,28.7623,28.6865,28.737,29635.0
2018-04-12 11:30:00,34.16,34.18,34.08,34.12,27957.0,28.737,28.7538,28.6697,28.7034,27957.0
2018-04-12 12:00:00,34.12,34.17,34.12,34.16,14254.0,28.7034,28.7454,28.7034,28.737,14254.0
2018-04-12 12:30:00,34.17,34.21,34.15,34.2,27461.0,28.7454,28.7791,28.7286,28.7707,27461.0
2018-04-12 13:00:00,34.19,34.21,34.03,34.03,28086.0,28.7623,28.7791,28.6277,28.6277,28086.0
2018-04-12 13:30:00,34.06,34.12,34.05,34.06,16861.0,28.6529,28.7034,28.6445,28.6529,16861.0
2018-04-12 14:00:00,34.07,34.17,34.06,34.16,23171.0,28.6613,28.7454,28.6529,28.737,23171.0
2018-04-12 14:30:00,34.16,34.17,34.1,34.17,118805.0,28.737,28.7454,28.6865,28.7454,118805.0
2018-04-12 15:00:00,34.17,34.24,34.12,34.24,18561.0,28.7454,28.8043,28.7034,28.8043,18561.0
2018-04-12 15:30:00,34.23,34.23,34.1,34.1,75666.0,28.7959,28.7959,28.6865,28.6865,75666.0
2018-04-13 09:30:00,34.3,34.31,34.17,34.18,35305.0,28.8548,28.8632,28.7454,28.7538,35305.0
2018-04-13 10:00:00,34.16,34.19,34.01,34.02,25968.0,28.737,28.7623,28.6108,28.6192,25968.0
2018-04-13 10:30:00,34.02,34.06,33.97,33.97,33973.0,28.6192,28.6529,28.5772,28.5772,33973.0
2018-04-13 11:00:00,33.96,34.07,33.91,34.07,23169.0,28.5688,28.6613,28.5267,28.6613,23169.0
2018-04-13 11:30:00,34.05,34.07,34.0,34.05,33415.0,28.6445,28.6613,28.6024,28.6445,33415.0
2018-04-13 12:00:00,34.06,34.09,34.01,34.08,19776.0,28.6529,28.6781,28.6108,28.6697,19776.0
2018-04-13 12:30:00,34.07,34.07,34.0,34.03,21544.0,28.6613,28.6613,28.6024,28.6277,21544.0
2018-04-13 13:00:00,34.03,34.12,34.02,34.11,23882.0,28.6277,28.7034,28.6192,28.695,23882.0
2018-04-13 13:30:00,34.12,34.12,34.07,34.08,21450.0,28.7034,28.7034,28.6613,28.6697,21450.0
2018-04-13 14:00:00,34.09,34.1,34.03,34.06,18698.0,28.6781,28.6865,28.6277,28.6529,18698.0
2018-04-13 14:30:00,34.04,34.09,34.0,34.01,32517.0,28.6361,28.6781,28.6024,28.6108,32517.0
2018-04-13 15:00:00,34.0,34.0,33.84,33.89,54506.0,28.6024,28.6024,28.4678,28.5099,54506.0
2018-04-13 15:30:00,33.88,34.03,33.87,33.99,76574.0,28.5015,28.6277,28.4931,28.594,76574.0
2018-04-16 09:30:00,34.24,34.24,34.13,34.19,56555.0,28.8043,28.8043,28.7118,28.7623,56555.0
2018-04-16 10:00:00,34.18,34.25,34.17,34.25,20143.0,28.7538,28.8127,28.7454,28.8127,20143.0
2018-04-16 10:30:00,34.26,34.26,34.19,34.24,14749.0,28.8211,28.8211,28.7623,28.8043,14749.0
2018-04-16 11:00:00,34.23,34.27,34.19,34.26,20409.0,28.7959,28.8296,28.7623,28.8211,20409.0
2018-04-16 11:30:00,34.25,34.25,34.2,34.24,30995.0,28.8127,28.8127,28.7707,28.8043,30995.0
2018-04-16 12:00:00,34.26,34.27,34.23,34.24,20343.0,28.8211,28.8296,28.7959,28.8043,20343.0
2018-04-16 12:30:00,34.23,34.34,34.22,34.31,44594.0,28.7959,28.8884,28.7875,28.8632,44594.0
2018-04-16 13:00:00,34.34,34.39,34.33,34.36,25880.0,28.8884,28.9305,28.88,28.9053,25880.0
2018-04-16 13:30:00,34.36,34.41,34.36,34.39,18648.0,28.9053,28.9473,28.9053,28.9305,18648.0
2018-04-16 14:00:00,34.39,34.39,34.3,34.32,26514.0,28.9305,28.9305,28.8548,28.8716,26514.0
2018-04-16 14:30:00,34.33,34.37,34.32,34.34,25968.0,28.88,28.9137,28.8716,28.8884,25968.0
2018-04-16 15:00:00,34.34,34.36,34.29,34.33,48806.0,28.8884,28.9053,28.8464,28.88,48806.0
2018-04-16 15:30:00,34.32,34.36,34.29,34.3,75745.0,28.8716,28.9053,28.8464,28.8548,75745.0
2018-04-17 09:30:00,34.54,34.54,34.42,34.45,41392.0,29.0567,29.0567,28.9557,28.981,41392.0
2018-04-17 10:00:00,34.46,34.49,34.44,34.48,32804.0,28.9894,29.0146,28.9726,29.0062,32804.0
2018-04-17 10:30:00,34.47,34.54,34.46,34.53,18061.0,28.9978,29.0567,28.9894,29.0483,18061.0
2018-04-17 11:00:00,34.55,34.56,34.53,34.55,50969.0,29.0651,29.0735,29.0483,29.0651,50969.0
2018-04-17 11:30:00,34.54,34.54,34.51,34.53,10701.0,29.0567,29.0567,29.0315,29.0483,10701.0
2018-04-17 12:00:00,34.52,34.55,34.52,34.52,22014.0,29.0399,29.0651,29.0399,29.0399,22014.0
2018-04-17 12:30:00,34.52,34.53,34.48,34.5,16796.0,29.0399,29.0483,29.0062,29.023,16796.0
2018-04-17 13:00:00,34.49,34.51,34.45,34.49,18535.0,29.0146,29.0315,28.981,29.0146,18535.0
2018-04-17 13:30:00,34.5,34.51,34.45,34.5,21931.0,29.023,29.0315,28.981,29.023,21931.0
2018-04-17 14:00:00,34.49,34.52,34.43,34.46,27344.0,29.0146,29.0399,28.9642,28.9894,27344.0
2018-04-17 14:30:00,34.46,34.49,34.45,34.48,13748.0,28.9894,29.0146,28.981,29.0062,13748.0
2018-04-17 15:00:00,34.48,34.58,34.47,34.56,24436.0,29.0062,29.0903,28.9978,29.0735,24436.0
2018-04-17 15:30:00,34.56,34.59,34.5,34.5,90412.0,29.0735,29.0988,29.023,29.023,90412.0
2018-04-18 09:30:00,34.6,34.6,34.54,34.57,47764.0,29.1072,29.1072,29.0567,29.0819,47764.0
2018-04-18 10:00:00,34.56,34.56,34.48,34.56,35575.0,29.0735,29.0735,29.0062,29.0735,35575.0
2018-04-18 10:30:00,34.55,34.6,34.54,34.59,20030.0,29.0651,29.1072,29.0567,29.0988,20030.0
2018-04-18 11:00:00,34.59,34.62,34.58,34.61,22547.0,29.0988,29.124,29.0903,29.1156,22547.0
2018-04-18 11:30:00,34.6,34.61,34.57,34.57,17066.0,29.1072,29.1156,29.0819,29.0819,17066.0
2018-04-18 12:00:00,34.58,34.6,34.56,34.57,76151.0,29.0903,29.1072,29.0735,29.0819,76151.0
2018-04-18 12:30:00,34.56,34.57,34.53,34.57,18491.0,29.0735,29.0819,29.0483,29.0819,18491.0
2018-04-18 13:00:00,34.56,34.6,34.56,34.57,32165.0,29.0735,29.1072,29.0735,29.0819,32165.0
2018-04-18 13:30:00,34.55,34.57,34.51,34.51,15034.0,29.0651,29.0819,29.0315,29.0315,15034.0
2018-04-18 14:00:00,34.52,34.58,34.5,34.57,30723.0,29.0399,29.0903,29.023,29.0819,30723.0
2018-04-18 14:30:00,34.58,34.58,34.53,34.55,54397.0,29.0903,29.0903,29.0483,29.0651,54397.0
2018-04-18 15:00:00,34.55,34.57,34.53,34.56,33736.0,29.0651,29.0819,29.0483,29.0735,33736.0
2018-04-18 15:30:00,34.55,34.56,34.49,34.5,89341.0,29.0651,29.0735,29.0146,29.023,89341.0
2018-04-19 09:30:00,34.41,34.41,34.31,34.35,34215.0,28.9473,28.9473,28.8632,28.8969,34215.0
2018-04-19 10:00:00,34.36,34.41,34.3,34.39,18115.0,28.9053,28.9473,28.8548,28.9305,18115.0
2018-04-19 10:30:00,34.38,34.44,34.32,34.36,17403.0,28.9221,28.9726,28.8716,28.9053,17403.0
2018-04-19 11:00:00,34.36,34.37,34.3,34.37,18978.0,28.9053,28.9137,28.8548,28.9137,18978.0
2018-04-19 11:30:00,34.37,34.37,34.28,34.28,32228.0,28.9137,28.9137,28.838,28.838,32228.0
2018-04-19 12:00:00,34.27,34.28,34.24,34.25,15619.0,28.8296,28.838,28.8043,28.8127,15619.0
2018-04-19 12:30:00,34.26,34.3,34.25,34.25,14089.0,28.8211,28.8548,28.8127,28.8127,14089.0
2018-04-19 13:00:00,34.24,34.24,34.2,34.21,16715.0,28.8043,28.8043,28.7707,28.7791,16715.0
2018-04-19 13:30:00,34.21,34.28,34.2,34.26,20444.0,28.7791,28.838,28.7707,28.8211,20444.0
2018-04-19 14:00:00,34.25,34.27,34.2,34.24,16347.0,28.8127,28.8296,28.7707,28.8043,16347.0
2018-04-19 14:30:00,34.23,34.29,34.23,34.29,20580.0,28.7959,28.8464,28.7959,28.8464,20580.0
2018-04-19 15:00:00,34.29,34.31,34.26,34.26,47828.0,28.8464,28.8632,28.8211,28.8211,47828.0
2018-04-19 15:30:00,34.26,34.4,34.25,34.33,110975.0,28.8211,28.9389,28.8127,28.88,110975.0
2018-04-20 09:30:00,34.37,34.37,34.28,34.32,23244.0,28.9137,28.9137,28.838,28.8716,23244.0
2018-04-20 10:00:00,34.32,34.32,34.25,34.29,17990.0,28.8716,28.8716,28.8127,28.8464,17990.0
2018-04-20 10:30:00,34.29,34.29,34.16,34.19,18780.0,28.8464,28.8464,28.737,28.7623,18780.0
2018-04-20 11:00:00,34.17,34.17,34.05,34.09,38745.0,28.7454,28.7454,28.6445,28.6781,38745.0
2018-04-20 11:30:00,34.1,34.18,34.1,34.15,13507.0,28.6865,28.7538,28.6865,28.7286,13507.0
2018-04-20 12:00:00,34.14,34.14,34.07,34.08,21413.0,28.7202,28.7202,28.6613,28.6697,21413.0
2018-04-20 12:30:00,34.06,34.11,34.02,34.04,42386.0,28.6529,28.695,28.6192,28.6361,42386.0
2018-04-20 13:00:00,34.06,34.12,34.03,34.11,57032.0,28.6529,28.7034,28.6277,28.695,57032.0
2018-04-20 13:30:00,34.11,34.15,34.1,34.12,27026.0,28.695,28.7286,28.6865,28.7034,27026.0
2018-04-20 14:00:00,34.12,34.14,34.09,34.13,15026.0,28.7034,28.7202,28.6781,28.7118,15026.0
2018-04-20 14:30:00,34.14,34.14,34.05,34.09,30992.0,28.7202,28.7202,28.6445,28.6781,30992.0
2018-04-20 15:00:00,34.06,34.07,33.98,34.02,53432.0,28.6529,28.6613,28.5856,28.6192,53432.0
2018-04-20 15:30:00,34.02,34.1,34.0,34.1,37462.0,28.6192,28.6865,28.6024,28.6865,37462.0
2018-04-23 09:30:00,34.2,34.2,34.12,34.18,32145.0,28.7707,28.7707,28.7034,28.7538,32145.0
2018-04-23 10:00:00,34.2,34.2,34.13,34.15,19519.0,28.7707,28.7707,28.7118,28.7286,19519.0
2018-04-23 10:30:00,34.16,34.16,34.08,34.15,29726.0,28.737,28.737,28.6697,28.7286,29726.0
2018-04-23 11:00:00,34.14,34.23,34.12,34.21,23555.0,28.7202,28.7959,28.7034,28.7791,23555.0
2018-04-23 11:30:00,34.22,34.22,34.17,34.18,12736.0,28.7875,28.7875,28.7454,28.7538,12736.0
2018-04-23 12:00:00,34.21,34.21,34.15,34.16,9098.0,28.7791,28.7791,28.7286,28.737,9098.0
2018-04-23 12:30:00,34.16,34.17,34.12,34.14,14707.0,28.737,28.7454,28.7034,28.7202,14707.0
2018-04-23 13:00:00,34.15,34.16,34.12,34.14,11366.0,28.7286,28.737,28.7034,28.7202,11366.0
2018-04-23 13:30:00,34.15,34.18,34.12,34.16,25798.0,28.7286,28.7538,28.7034,28.737,25798.0
2018-04-23 14:00:00,34.18,34.18,34.02,34.03,22245.0,28.7538,28.7538,28.6192,28.6277,22245.0
2018-04-23 14:30:00,34.05,34.08,33.99,34.01,20102.0,28.6445,28.6697,28.594,28.6108,20102.0
2018-04-23 15:00:00,34.04,34.1,34.03,34.09,23209.0,28.6361,28.6865,28.6277,28.6781,23209.0
2018-04-23 15:30:00,34.09,34.14,34.07,34.13,75003.0,28.6781,28.7202,28.6613,28.7118,75003.0
2018-04-24 09:30:00,34.26,34.37,34.2,34.22,71163.0,28.8211,28.9137,28.7707,28.7875,71163.0
2018-04-24 10:00:00,34.22,34.3,34.14,34.19,45714.0,28.7875,28.8548,28.7202,28.7623,45714.0
2018-04-24 10:30:00,34.19,34.23,34.13,34.18,28155.0,28.7623,28.7959,28.7118,28.7538,28155.0
2018-04-24 11:00:00,34.17,34.23,34.13,34.23,37181.0,28.7454,28.7959,28.7118,28.7959,37181.0
2018-04-24 11:30:00,34.23,34.24,34.13,34.13,16017.0,28.7959,28.8043,28.7118,28.7118,16017.0
2018-04-24 12:00:00,34.1,34.13,33.98,34.02,15294.0,28.6865,28.7118,28.5856,28.6192,15294.0
2018-04-24 12:30:00,34.02,34.03,33.85,33.85,23642.0,28.6192,28.6277,28.4762,28.4762,23642.0
2018-04-24 13:00:00,33.84,33.88,33.77,33.79,67247.0,28.4678,28.5015,28.4089,28.4258,67247.0
2018-04-24 13:30:00,33.79,33.81,33.65,33.66,28367.0,28.4258,28.4426,28.308,28.3164,28367.0
2018-04-24 14:00:00,33.66,33.7,33.57,33.61,67958.0,28.3164,28.35,28.2407,28.2743,67958.0
2018-04-24 14:30:00,33.62,33.69,33.56,33.66,65660.0,28.2827,28.3416,28.2323,28.3164,65660.0
2018-04-24 15:00:00,33.68,33.8,33.66,33.74,86090.0,28.3332,28.4342,28.3164,28.3837,86090.0
2018-04-24 15:30:00,33.73,33.79,33.62,33.76,130905.0,28.3753,28.4258,28.2827,28.4005,130905.0
2018-04-25 09:30:00,33.78,33.8,33.51,33.57,39329.0,28.4173,28.4342,28.1902,28.2407,39329.0
2018-04-25 10:00:00,33.58,33.73,33.58,33.7,47111.0,28.2491,28.3753,28.2491,28.35,47111.0
2018-04-25 10:30:00,33.71,33.8,33.71,33.75,58044.0,28.3585,28.4342,28.3585,28.3921,58044.0
2018-04-25 11:00:00,33.75,33.8,33.7,33.74,30347.0,28.3921,28.4342,28.35,28.3837,30347.0
2018-04-25 11:30:00,33.75,33.76,33.63,33.64,27523.0,28.3921,28.4005,28.2912,28.2996,27523.0
2018-04-25 12:00:00,33.64,33.69,33.62,33.69,25951.0,28.2996,28.3416,28.2827,28.3416,25951.0
2018-04-25 12:30:00,33.69,33.75,33.69,33.73,16467.0,28.3416,28.3921,28.3416,28.3753,16467.0
2018-04-25 13:00:00,33.75,33.78,33.7,33.72,18577.0,28.3921,28.4173,28.35,28.3669,18577.0
2018-04-25 13:30:00,33.74,33.83,33.73,33.8,21607.0,28.3837,28.4594,28.3753,28.4342,21607.0
2018-04-25 14:00:00,33.79,33.8,33.73,33.76,33885.0,28.4258,28.4342,28.3753,28.4005,33885.0
2018-04-25 14:30:00,33.75,33.89,33.74,33.89,16471.0,28.3921,28.5099,28.3837,28.5099,16471.0
2018-04-25 15:00:00,33.92,33.93,33.86,33.88,76815.0,28.5351,28.5435,28.4846,28.5015,76815.0
2018-04-25 15:30:00,33.87,33.91,33.75,33.87,47750.0,28.4931,28.5267,28.3921,28.4931,47750.0
2018-04-26 09:30:00,33.92,34.0,33.88,33.94,43474.0,28.5351,28.6024,28.5015,28.5519,43474.0
2018-04-26 10:00:00,33.94,34.0,33.91,33.97,24991.0,28.5519,28.6024,28.5267,28.5772,24991.0
2018-04-26 10:30:00,33.99,34.07,33.97,34.06,20234.0,28.594,28.6613,28.5772,28.6529,20234.0
2018-04-26 11:00:00,34.06,34.07,33.97,33.98,12683.0,28.6529,28.6613,28.5772,28.5856,12683.0
2018-04-26 11:30:00,33.98,33.99,33.92,33.96,36831.0,28.5856,28.594,28.5351,28.5688,36831.0
2018-04-26 12:00:00,33.97,34.06,33.97,34.05,10547.0,28.5772,28.6529,28.5772,28.6445,10547.0
2018-04-26 12:30:00,34.04,34.06,34.0,34.05,22153.0,28.6361,28.6529,28.6024,28.6445,22153.0
2018-04-26 13:00:00,34.07,34.15,34.06,34.11,25965.0,28.6613,28.7286,28.6529,28.695,25965.0
2018-04-26 13:30:00,34.13,34.15,34.11,34.14,9287.0,28.7118,28.7286,28.695,28.7202,9287.0
2018-04-26 14:00:00,34.15,34.17,34.13,34.15,16914.0,28.7286,28.7454,28.7118,28.7286,16914.0
2018-04-26 14:30:00,34.16,34.22,34.15,34.2,52385.0,28.737,28.7875,28.7286,28.7707,52385.0
2018-04-26 15:00:00,34.2,34.22,34.1,34.11,25366.0,28.7707,28.7875,28.6865,28.695,25366.0
2018-04-26 15:30:00,34.11,34.15,34.08,34.1,28182.0,28.695,28.7286,28.6697,28.6865,28182.0
2018-04-27 09:30:00,34.12,34.15,34.06,34.08,41011.0,28.7034,28.7286,28.6529,28.6697,41011.0
2018-04-27 10:00:00,34.09,34.14,34.07,34.09,16568.0,28.6781,28.7202,28.6613,28.6781,16568.0
2018-04-27 10:30:00,34.06,34.07,34.01,34.03,19947.0,28.6529,28.6613,28.6108,28.6277,19947.0
2018-04-27 11:00:00,34.04,34.11,34.03,34.11,29313.0,28.6361,28.695,28.6277,28.695,29313.0
2018-04-27 11:30:00,34.09,34.12,34.04,34.05,12132.0,28.6781,28.7034,28.6361,28.6445,12132.0
2018-04-27 12:00:00,34.06,34.11,34.06,34.11,13342.0,28.6529,28.695,28.6529,28.695,13342.0
2018-04-27 12:30:00,34.09,34.19,34.07,34.17,46317.0,28.6781,28.7623,28.6613,28.7454,46317.0
2018-04-27 13:00:00,34.18,34.19,34.16,34.16,18350.0,28.7538,28.7623,28.737,28.737,18350.0
2018-04-27 13:30:00,34.13,34.17,34.12,34.14,32877.0,28.7118,28.7454,28.7034,28.7202,32877.0
2018-04-27 14:00:00,34.14,34.15,34.11,34.13,14278.0,28.7202,28.7286,28.695,28.7118,14278.0
2018-04-27 14:30:00,34.13,34.17,34.13,34.17,65096.0,28.7118,28.7454,28.7118,28.7454,65096.0
2018-04-27 15:00:00,34.16,34.2,34.12,34.15,17724.0,28.737,28.7707,28.7034,28.7286,17724.0
2018-04-27 15:30:00,34.14,34.19,34.13,34.14,30524.0,28.7202,28.7623,28.7118,28.7202,30524.0
2018-04-30 09:30:00,34.25,34.34,34.22,34.27,209490.0,28.8127,28.8884,28.7875,28.8296,209490.0
2018-04-30 10:00:00,34.26,34.28,34.19,34.21,20199.0,28.8211,28.838,28.7623,28.7791,20199.0
2018-04-30 10:30:00,34.21,34.25,34.21,34.23,14022.0,28.7791,28.8127,28.7791,28.7959,14022.0
2018-04-30 11:00:00,34.23,34.26,34.22,34.24,9348.0,28.7959,28.8211,28.7875,28.8043,9348.0
2018-04-30 11:30:00,34.23,34.24,34.13,34.14,29605.0,28.7959,28.8043,28.7118,28.7202,29605.0
2018-04-30 12:00:00,34.13,34.14,34.05,34.09,27791.0,28.7118,28.7202,28.6445,28.6781,27791.0
2018-04-30 12:30:00,34.08,34.1,34.0,34.05,28882.0,28.6697,28.6865,28.6024,28.6445,28882.0
2018-04-30 13:00:00,34.07,34.08,34.02,34.05,27538.0,28.6613,28.6697,28.6192,28.6445,27538.0
2018-04-30 13:30:00,34.06,34.11,34.04,34.09,19734.0,28.6529,28.695,28.6361,28.6781,19734.0
2018-04-30 14:00:00,34.08,34.08,33.96,34.0,83412.0,28.6697,28.6697,28.5688,28.6024,83412.0
2018-04-30 14:30:00,34.0,34.02,33.95,33.98,33786.0,28.6024,28.6192,28.5604,28.5856,33786.0
2018-04-30 15:00:00,33.97,34.01,33.9,33.94,114428.0,28.5772,28.6108,28.5183,28.5519,114428.0
2018-04-30 15:30:00,33.92,34.02,33.88,33.88,55509.0,28.5351,28.6192,28.5015,28.5015,55509.0
2018-05-01 09:30:00,33.81,33.82,33.7,33.75,71227.0,28.4426,28.451,28.35,28.3921,71227.0
2018-05-01 10:00:00,33.73,33.74,33.65,33.66,426721.0,28.3753,28.3837,28.308,28.3164,426721.0
2018-05-01 10:30:00,33.66,33.68,33.59,33.6,27912.0,28.3164,28.3332,28.2575,28.2659,27912.0
2018-05-01 11:00:00,33.57,33.61,33.53,33.58,31533.0,28.2407,28.2743,28.207,28.2491,31533.0
2018-05-01 11:30:00,33.58,33.61,33.52,33.53,26820.0,28.2491,28.2743,28.1986,28.207,26820.0
2018-05-01 12:00:00,33.52,33.6,33.52,33.59,29080.0,28.1986,28.2659,28.1986,28.2575,29080.0
2018-05-01 12:30:00,33.59,33.6,33.54,33.55,22103.0,28.2575,28.2659,28.2154,28.2239,22103.0
2018-05-01 13:00:00,33.54,33.54,33.47,33.48,55794.0,28.2154,28.2154,28.1566,28.165,55794.0
2018-05-01 13:30:00,33.48,33.65,33.48,33.65,21335.0,28.165,28.308,28.165,28.308,21335.0
2018-05-01 14:00:00,33.66,33.73,33.65,33.71,57052.0,28.3164,28.3753,28.308,28.3585,57052.0
2018-05-01 14:30:00,33.7,33.78,33.69,33.75,36934.0,28.35,28.4173,28.3416,28.3921,36934.0
2018-05-01 15:00:00,33.75,33.77,33.68,33.69,33509.0,28.3921,28.4089,28.3332,28.3416,33509.0
2018-05-01 15:30:00,33.7,33.84,33.69,33.83,79455.0,28.35,28.4678,28.3416,28.4594,79455.0
2018-05-02 09:30:00,33.8,33.8,33.66,33.68,17825.0,28.4342,28.4342,28.3164,28.3332,17825.0
2018-05-02 10:00:00,33.67,33.73,33.65,33.66,19888.0,28.3248,28.3753,28.308,28.3164,19888.0
2018-05-02 10:30:00,33.66,33.71,33.65,33.7,16240.0,28.3164,28.3585,28.308,28.35,16240.0
2018-05-02 11:00:00,33.7,33.75,33.69,33.72,13685.0,28.35,28.3921,28.3416,28.3669,13685.0
2018-05-02 11:30:00,33.72,33.72,33.63,33.67,30224.0,28.3669,28.3669,28.2912,28.3248,30224.0
2018-05-02 12:00:00,33.66,33.72,33.65,33.7,12548.0,28.3164,28.3669,28.308,28.35,12548.0
2018-05-02 12:30:00,33.7,33.72,33.68,33.7,25060.0,28.35,28.3669,28.3332,28.35,25060.0
2018-05-02 13:00:00,33.7,33.74,33.7,33.73,13523.0,28.35,28.3837,28.35,28.3753,13523.0
2018-05-02 13:30:00,33.72,33.74,33.71,33.73,11749.0,28.3669,28.3837,28.3585,28.3753,11749.0
2018-05-02 14:00:00,33.74,33.82,33.71,33.77,110549.0,28.3837,28.451,28.3585,28.4089,110549.0
2018-05-02 14:30:00,33.76,33.79,33.68,33.69,23976.0,28.4005,28.4258,28.3332,28.3416,23976.0
2018-05-02 15:00:00,33.7,33.72,33.57,33.6,59786.0,28.35,28.3669,28.2407,28.2659,59786.0
2018-05-02 15:30:00,33.59,33.59,33.47,33.53,70701.0,28.2575,28.2575,28.1566,28.207,70701.0
2018-05-03 09:30:00,33.44,33.44,33.27,33.37,123223.0,28.1313,28.1313,27.9883,28.0724,123223.0
2018-05-03 10:00:00,33.34,33.35,33.14,33.16,88544.0,28.0472,28.0556,27.8789,27.8958,88544.0
2018-05-03 10:30:00,33.15,33.16,32.99,33.05,52767.0,27.8874,27.8958,27.7528,27.8032,52767.0
2018-05-03 11:00:00,33.05,33.17,33.04,33.07,28401.0,27.8032,27.9042,27.7948,27.8201,28401.0
2018-05-03 11:30:00,33.08,33.21,33.04,33.18,22634.0,27.8285,27.9378,27.7948,27.9126,22634.0
2018-05-03 12:00:00,33.2,33.23,33.13,33.15,43787.0,27.9294,27.9547,27.8705,27.8874,43787.0
2018-05-03 12:30:00,33.15,33.46,33.14,33.46,29357.0,27.8874,28.1481,27.8789,28.1481,29357.0
2018-05-03 13:00:00,33.44,33.45,33.35,33.38,20632.0,28.1313,28.1397,28.0556,28.0808,20632.0
2018-05-03 13:30:00,33.44,33.52,33.43,33.49,30535.0,28.1313,28.1986,28.1229,28.1734,30535.0
2018-05-03 14:00:00,33.44,33.47,33.42,33.45,13752.0,28.1313,28.1566,28.1145,28.1397,13752.0
2018-05-03 14:30:00,33.46,33.55,33.4,33.43,57644.0,28.1481,28.2239,28.0977,28.1229,57644.0
2018-05-03 15:00:00,33.46,33.49,33.42,33.48,49283.0,28.1481,28.1734,28.1145,28.165,49283.0
2018-05-03 15:30:00,33.48,33.5,33.38,33.44,70694.0,28.165,28.1818,28.0808,28.1313,70694.0
2018-05-04 09:30:00,33.33,33.45,33.25,33.45,27320.0,28.0388,28.1397,27.9715,28.1397,27320.0
2018-05-04 10:00:00,33.42,33.59,33.41,33.59,35118.0,28.1145,28.2575,28.1061,28.2575,35118.0
2018-05-04 10:30:00,33.59,33.71,33.58,33.68,67829.0,28.2575,28.3585,28.2491,28.3332,67829.0
2018-05-04 11:00:00,33.7,33.76,33.67,33.76,59697.0,28.35,28.4005,28.3248,28.4005,59697.0
2018-05-04 11:30:00,33.77,33.81,33.73,33.78,98865.0,28.4089,28.4426,28.3753,28.4173,98865.0
2018-05-04 12:00:00,33.77,33.82,33.76,33.82,74525.0,28.4089,28.451,28.4005,28.451,74525.0
2018-05-04 12:30:00,33.81,33.84,33.8,33.83,84824.0,28.4426,28.4678,28.4342,28.4594,84824.0
2018-05-04 13:00:00,33.84,33.88,33.83,33.87,106951.0,28.4678,28.5015,28.4594,28.4931,106951.0
2018-05-04 13:30:00,33.86,33.91,33.85,33.91,105596.0,28.4846,28.5267,28.4762,28.5267,105596.0
2018-05-04 14:00:00,33.91,33.98,33.9,33.98,335029.0,28.5267,28.5856,28.5183,28.5856,335029.0
2018-05-04 14:30:00,33.99,34.0,33.86,33.95,1535591.0,28.594,28.6024,28.4846,28.5604,1535591.0
2018-05-04 15:00:00,33.95,33.99,33.93,33.97,51143.0,28.5604,28.594,28.5435,28.5772,51143.0
2018-05-04 15:30:00,33.97,33.97,33.84,33.89,144726.0,28.5772,28.5772,28.4678,28.5099,144726.0
2018-05-07 09:30:00,34.0,34.05,33.94,34.04,38144.0,28.6024,28.6445,28.5519,28.6361,38144.0
2018-05-07 10:00:00,34.05,34.05,33.96,33.98,17248.0,28.6445,28.6445,28.5688,28.5856,17248.0
2018-05-07 10:30:00,33.99,34.0,33.92,33.99,25930.0,28.594,28.6024,28.5351,28.594,25930.0
2018-05-07 11:00:00,33.99,34.02,33.95,34.01,10577.0,28.594,28.6192,28.5604,28.6108,10577.0
2018-05-07 11:30:00,34.0,34.01,33.96,34.0,15297.0,28.6024,28.6108,28.5688,28.6024,15297.0
2018-05-07 12:00:00,34.0,34.03,33.99,34.02,18126.0,28.6024,28.6277,28.594,28.6192,18126.0
2018-05-07 12:30:00,34.01,34.03,33.98,33.99,14835.0,28.6108,28.6277,28.5856,28.594,14835.0
2018-05-07 13:00:00,34.0,34.01,33.97,34.01,29138.0,28.6024,28.6108,28.5772,28.6108,29138.0
2018-05-07 13:30:00,34.01,34.03,34.0,34.03,15825.0,28.6108,28.6277,28.6024,28.6277,15825.0
2018-05-07 14:00:00,34.03,34.07,34.01,34.07,41375.0,28.6277,28.6613,28.6108,28.6613,41375.0
2018-05-07 14:30:00,34.06,34.09,33.96,33.97,50232.0,28.6529,28.6781,28.5688,28.5772,50232.0
2018-05-07 15:00:00,33.97,34.01,33.87,34.01,399941.0,28.5772,28.6108,28.4931,28.6108,399941.0
2018-05-07 15:30:00,33.93,33.96,33.91,33.96,32681.0,28.5435,28.5688,28.5267,28.5688,32681.0
2018-05-08 09:30:00,33.93,33.93,33.85,33.87,18532.0,28.5435,28.5435,28.4762,28.4931,18532.0
2018-05-08 10:00:00,33.89,33.91,33.86,33.86,9828.0,28.5099,28.5267,28.4846,28.4846,9828.0
2018-05-08 10:30:00,33.92,33.96,33.91,33.93,26518.0,28.5351,28.5688,28.5267,28.5435,26518.0
2018-05-08 11:00:00,33.91,34.01,33.88,33.97,20991.0,28.5267,28.6108,28.5015,28.5772,20991.0
2018-05-08 11:30:00,33.98,33.98,33.89,33.89,11396.0,28.5856,28.5856,28.5099,28.5099,11396.0
2018-05-08 12:00:00,33.87,33.89,33.85,33.86,16312.0,28.4931,28.5099,28.4762,28.4846,16312.0
2018-05-08 12:30:00,33.87,33.88,33.79,33.83,94610.0,28.4931,28.5015,28.4258,28.4594,94610.0
2018-05-08 13:00:00,33.82,33.88,33.81,33.88,16083.0,28.451,28.5015,28.4426,28.5015,16083.0
2018-05-08 13:30:00,33.88,33.89,33.83,33.83,19969.0,28.5015,28.5099,28.4594,28.4594,19969.0
2018-05-08 14:00:00,33.84,33.91,33.8,33.85,27802.0,28.4678,28.5267,28.4342,28.4762,27802.0
2018-05-08 14:30:00,33.85,33.85,33.72,33.78,177635.0,28.4762,28.4762,28.3669,28.4173,177635.0
2018-05-08 15:00:00,33.78,33.89,33.75,33.88,25835.0,28.4173,28.5099,28.3921,28.5015,25835.0
2018-05-08 15:30:00,33.87,33.92,33.86,33.91,67483.0,28.4931,28.5351,28.4846,28.5267,67483.0
2018-05-09 09:30:00,34.01,34.02,33.91,33.98,31022.0,28.6108,28.6192,28.5267,28.5856,31022.0
2018-05-09 10:00:00,33.97,33.97,33.92,33.93,22235.0,28.5772,28.5772,28.5351,28.5435,22235.0
2018-05-09 10:30:00,33.94,33.95,33.88,33.89,18120.0,28.5519,28.5604,28.5015,28.5099,18120.0
2018-05-09 11:00:00,33.89,33.94,33.87,33.94,18247.0,28.5099,28.5519,28.4931,28.5519,18247.0
2018-05-09 11:30:00,33.94,33.95,33.93,33.94,10210.0,28.5519,28.5604,28.5435,28.5519,10210.0
2018-05-09 12:00:00,33.96,34.05,33.94,34.04,16658.0,28.5688,28.6445,28.5519,28.6361,16658.0
2018-05-09 12:30:00,34.03,34.14,34.03,34.12,14147.0,28.6277,28.7202,28.6277,28.7034,14147.0
2018-05-09 13:00:00,34.13,34.18,34.1,34.18,37067.0,28.7118,28.7538,28.6865,28.7538,37067.0
2018-05-09 13:30:00,34.18,34.21,34.18,34.2,5912.0,28.7538,28.7791,28.7538,28.7707,5912.0
2018-05-09 14:00:00,34.19,34.23,34.14,34.16,38238.0,28.7623,28.7959,28.7202,28.737,38238.0
2018-05-09 14:30:00,34.18,34.21,34.16,34.19,36384.0,28.7538,28.7791,28.737,28.7623,36384.0
2018-05-09 15:00:00,34.19,34.2,34.13,34.14,47549.0,28.7623,28.7707,28.7118,28.7202,47549.0
2018-05-09 15:30:00,34.15,34.17,34.11,34.17,50977.0,28.7286,28.7454,28.695,28.7454,50977.0
2018-05-10 09:30:00,34.28,34.35,34.23,34.32,32470.0,28.838,28.8969,28.7959,28.8716,32470.0
2018-05-10 10:00:00,34.32,34.33,34.27,34.33,33096.0,28.8716,28.88,28.8296,28.88,33096.0
2018-05-10 10:30:00,34.33,34.37,34.32,34.37,28062.0,28.88,28.9137,28.8716,28.9137,28062.0
2018-05-10 11:00:00,34.35,34.42,34.35,34.42,32692.0,28.8969,28.9557,28.8969,28.9557,32692.0
2018-05-10 11:30:00,34.41,34.46,34.4,34.45,25382.0,28.9473,28.9894,28.9389,28.981,25382.0
2018-05-10 12:00:00,34.46,34.52,34.45,34.52,46952.0,28.9894,29.0399,28.981,29.0399,46952.0
2018-05-10 12:30:00,34.51,34.54,34.49,34.51,16018.0,29.0315,29.0567,29.0146,29.0315,16018.0
2018-05-10 13:00:00,34.51,34.54,34.49,34.5,9303.0,29.0315,29.0567,29.0146,29.023,9303.0
2018-05-10 13:30:00,34.5,34.5,34.45,34.47,29766.0,29.023,29.023,28.981,28.9978,29766.0
2018-05-10 14:00:00,34.45,34.5,34.44,34.49,31585.0,28.981,29.023,28.9726,29.0146,31585.0
2018-05-10 14:30:00,34.48,34.49,34.39,34.49,24047.0,29.0062,29.0146,28.9305,29.0146,24047.0
2018-05-10 15:00:00,34.49,34.49,34.44,34.45,30621.0,29.0146,29.0146,28.9726,28.981,30621.0
2018-05-10 15:30:00,34.44,34.5,34.44,34.48,49590.0,28.9726,29.023,28.9726,29.0062,49590.0
2018-05-11 09:30:00,34.54,34.65,34.51,34.61,24458.0,29.0567,29.1492,29.0315,29.1156,24458.0
2018-05-11 10:00:00,34.63,34.64,34.59,34.61,21636.0,29.1324,29.1408,29.0988,29.1156,21636.0
2018-05-11 10:30:00,34.59,34.63,34.57,34.63,13074.0,29.0988,29.1324,29.0819,29.1324,13074.0
2018-05-11 11:00:00,34.62,34.63,34.56,34.57,11849.0,29.124,29.1324,29.0735,29.0819,11849.0
2018-05-11 11:30:00,34.57,34.57,34.54,34.55,37625.0,29.0819,29.0819,29.0567,29.0651,37625.0
2018-05-11 12:00:00,34.55,34.58,34.48,34.49,18872.0,29.0651,29.0903,29.0062,29.0146,18872.0
2018-05-11 12:30:00,34.49,34.55,34.49,34.55,52797.0,29.0146,29.0651,29.0146,29.0651,52797.0
2018-05-11 13:00:00,34.54,34.56,34.53,34.55,10338.0,29.0567,29.0735,29.0483,29.0651,10338.0
2018-05-11 13:30:00,34.55,34.55,34.51,34.54,13608.0,29.0651,29.0651,29.0315,29.0567,13608.0
2018-05-11 14:00:00,34.53,34.57,34.47,34.56,15846.0,29.0483,29.0819,28.9978,29.0735,15846.0
2018-05-11 14:30:00,34.56,34.59,34.55,34.57,41573.0,29.0735,29.0988,29.0651,29.0819,41573.0
2018-05-11 15:00:00,34.59,34.61,34.58,34.61,34206.0,29.0988,29.1156,29.0903,29.1156,34206.0
2018-05-11 15:30:00,34.6,34.63,34.56,34.62,51701.0,29.1072,29.1324,29.0735,29.124,51701.0
2018-05-14 09:30:00,34.7,34.77,34.7,34.75,48868.0,29.1913,29.2502,29.1913,29.2334,48868.0
2018-05-14 10:00:00,34.75,34.76,34.71,34.75,14881.0,29.2334,29.2418,29.1997,29.2334,14881.0
2018-05-14 10:30:00,34.76,34.79,34.72,34.73,14428.0,29.2418,29.267,29.2081,29.2165,14428.0
2018-05-14 11:00:00,34.72,34.77,34.71,34.71,33099.0,29.2081,29.2502,29.1997,29.1997,33099.0
2018-05-14 11:30:00,34.72,34.73,34.68,34.71,60241.0,29.2081,29.2165,29.1745,29.1997,60241.0
2018-05-14 12:00:00,34.71,34.76,34.69,34.7,51372.0,29.1997,29.2418,29.1829,29.1913,51372.0
2018-05-14 12:30:00,34.71,34.71,34.65,34.65,29466.0,29.1997,29.1997,29.1492,29.1492,29466.0
2018-05-14 13:00:00,34.66,34.67,34.62,34.65,18525.0,29.1576,29.1661,29.124,29.1492,18525.0
2018-05-14 13:30:00,34.65,34.69,34.63,34.66,19884.0,29.1492,29.1829,29.1324,29.1576,19884.0
2018-05-14 14:00:00,34.66,34.66,34.59,34.63,23804.0,29.1576,29.1576,29.0988,29.1324,23804.0
2018-05-14 14:30:00,34.63,34.68,34.63,34.68,23200.0,29.1324,29.1745,29.1324,29.1745,23200.0
2018-05-14 15:00:00,34.68,34.69,34.65,34.69,20351.0,29.1745,29.1829,29.1492,29.1829,20351.0
2018-05-14 15:30:00,34.69,34.69,34.61,34.67,33984.0,29.1829,29.1829,29.1156,29.1661,33984.0
2018-05-15 09:30:00,34.53,34.53,34.4,34.41,46918.0,29.0483,29.0483,28.9389,28.9473,46918.0
2018-05-15 10:00:00,34.41,34.48,34.41,34.46,23543.0,28.9473,29.0062,28.9473,28.9894,23543.0
2018-05-15 10:30:00,34.46,34.55,34.45,34.49,21659.0,28.9894,29.0651,28.981,29.0146,21659.0
2018-05-15 11:00:00,34.51,34.53,34.46,34.49,17087.0,29.0315,29.0483,28.9894,29.0146,17087.0
2018-05-15 11:30:00,34.5,34.51,34.44,34.44,27545.0,29.023,29.0315,28.9726,28.9726,27545.0
2018-05-15 12:00:00,34.44,34.44,34.38,34.43,28276.0,28.9726,28.9726,28.9221,28.9642,28276.0
2018-05-15 12:30:00,34.43,34.52,34.43,34.49,42629.0,28.9642,29.0399,28.9642,29.0146,42629.0
2018-05-15 13:00:00,34.47,34.48,34.41,34.42,13370.0,28.9978,29.0062,28.9473,28.9557,13370.0
2018-05-15 13:30:00,34.41,34.45,34.38,34.38,18602.0,28.9473,28.981,28.9221,28.9221,18602.0
2018-05-15 14:00:00,34.38,34.45,34.36,34.44,41819.0,28.9221,28.981,28.9053,28.9726,41819.0
2018-05-15 14:30:00,34.44,34.5,34.41,34.41,20925.0,28.9726,29.023,28.9473,28.9473,20925.0
2018-05-15 15:00:00,34.43,34.43,34.37,34.4,38602.0,28.9642,28.9642,28.9137,28.9389,38602.0
2018-05-15 15:30:00,34.39,34.49,34.38,34.49,70319.0,28.9305,29.0146,28.9221,29.0146,70319.0
2018-05-16 09:30:00,34.49,34.6,34.49,34.59,33878.0,29.0146,29.1072,29.0146,29.0988,33878.0
2018-05-16 10:00:00,34.59,34.59,34.52,34.56,14253.0,29.0988,29.0988,29.0399,29.0735,14253.0
2018-05-16 10:30:00,34.57,34.6,34.54,34.55,15578.0,29.0819,29.1072,29.0567,29.0651,15578.0
2018-05-16 11:00:00,34.55,34.57,34.5,34.51,18649.0,29.0651,29.0819,29.023,29.0315,18649.0
2018-05-16 11:30:00,34.52,34.58,34.51,34.58,11615.0,29.0399,29.0903,29.0315,29.0903,11615.0
2018-05-16 12:00:00,34.59,34.66,34.58,34.65,20019.0,29.0988,29.1576,29.0903,29.1492,20019.0
2018-05-16 12:30:00,34.67,34.69,34.64,34.66,40371.0,29.1661,29.1829,29.1408,29.1576,40371.0
2018-05-16 13:00:00,34.66,34.67,34.63,34.65,28144.0,29.1576,29.1661,29.1324,29.1492,28144.0
2018-05-16 13:30:00,34.65,34.67,34.64,34.66,16468.0,29.1492,29.1661,29.1408,29.1576,16468.0
2018-05-16 14:00:00,34.67,34.68,34.65,34.67,48002.0,29.1661,29.1745,29.1492,29.1661,48002.0
2018-05-16 14:30:00,34.67,34.69,34.66,34.69,21055.0,29.1661,29.1829,29.1576,29.1829,21055.0
2018-05-16 15:00:00,34.65,34.65,34.61,34.62,37327.0,29.1492,29.1492,29.1156,29.124,37327.0
2018-05-16 15:30:00,34.62,34.63,34.57,34.63,24467.0,29.124,29.1324,29.0819,29.1324,24467.0
2018-05-17 09:30:00,34.62,34.62,34.51,34.57,28034.0,29.124,29.124,29.0315,29.0819,28034.0
2018-05-17 10:00:00,34.58,34.67,34.58,34.64,31140.0,29.0903,29.1661,29.0903,29.1408,31140.0
2018-05-17 10:30:00,34.65,34.73,34.64,34.73,12761.0,29.1492,29.2165,29.1408,29.2165,12761.0
2018-05-17 11:00:00,34.73,34.73,34.67,34.68,11951.0,29.2165,29.2165,29.1661,29.1745,11951.0
2018-05-17 11:30:00,34.68,34.7,34.64,34.66,22370.0,29.1745,29.1913,29.1408,29.1576,22370.0
2018-05-17 12:00:00,34.66,34.68,34.63,34.67,28024.0,29.1576,29.1745,29.1324,29.1661,28024.0
2018-05-17 12:30:00,34.66,34.69,34.61,34.64,17796.0,29.1576,29.1829,29.1156,29.1408,17796.0
2018-05-17 13:00:00,34.63,34.66,34.61,34.63,21842.0,29.1324,29.1576,29.1156,29.1324,21842.0
2018-05-17 13:30:00,34.63,34.64,34.54,34.55,14355.0,29.1324,29.1408,29.0567,29.0651,14355.0
2018-05-17 14:00:00,34.53,34.59,34.52,34.59,48128.0,29.0483,29.0988,29.0399,29.0988,48128.0
2018-05-17 14:30:00,34.6,34.63,34.58,34.62,37607.0,29.1072,29.1324,29.0903,29.124,37607.0
2018-05-17 15:00:00,34.62,34.63,34.57,34.57,39631.0,29.124,29.1324,29.0819,29.0819,39631.0
2018-05-17 15:30:00,34.58,34.62,34.55,34.6,48123.0,29.0903,29.124,29.0651,29.1072,48123.0
2018-05-18 09:30:00,34.59,34.6,34.54,34.56,37406.0,29.0988,29.1072,29.0567,29.0735,37406.0
2018-05-18 10:00:00,34.56,34.62,34.53,34.6,18073.0,29.0735,29.124,29.0483,29.1072,18073.0
2018-05-18 10:30:00,34.59,34.59,34.5,34.56,32065.0,29.0988,29.0988,29.023,29.0735,32065.0
2018-05-18 11:00:00,34.58,34.61,34.56,34.58,32059.0,29.0903,29.1156,29.0735,29.0903,32059.0
2018-05-18 11:30:00,34.59,34.61,34.57,34.59,27945.0,29.0988,29.1156,29.0819,29.0988,27945.0
2018-05-18 12:00:00,34.59,34.59,34.55,34.56,8225.0,29.0988,29.0988,29.0651,29.0735,8225.0
2018-05-18 12:30:00,34.56,34.58,34.54,34.57,34428.0,29.0735,29.0903,29.0567,29.0819,34428.0
2018-05-18 13:00:00,34.56,34.59,34.54,34.59,23717.0,29.0735,29.0988,29.0567,29.0988,23717.0
2018-05-18 13:30:00,34.58,34.58,34.55,34.56,26708.0,29.0903,29.0903,29.0651,29.0735,26708.0
2018-05-18 14:00:00,34.56,34.58,34.54,34.57,19497.0,29.0735,29.0903,29.0567,29.0819,19497.0
2018-05-18 14:30:00,34.58,34.59,34.57,34.58,30737.0,29.0903,29.0988,29.0819,29.0903,30737.0
2018-05-18 15:00:00,34.58,34.58,34.55,34.56,31809.0,29.0903,29.0903,29.0651,29.0735,31809.0
2018-05-18 15:30:00,34.55,34.58,34.55,34.55,46726.0,29.0651,29.0903,29.0651,29.0651,46726.0
2018-05-21 09:30:00,34.77,34.83,34.75,34.77,40730.0,29.2502,29.3007,29.2334,29.2502,40730.0
2018-05-21 10:00:00,34.77,34.85,34.77,34.84,24298.0,29.2502,29.3175,29.2502,29.3091,24298.0
2018-05-21 10:30:00,34.85,34.89,34.85,34.87,19170.0,29.3175,29.3511,29.3175,29.3343,19170.0
2018-05-21 11:00:00,34.87,34.87,34.76,34.76,17563.0,29.3343,29.3343,29.2418,29.2418,17563.0
2018-05-21 11:30:00,34.77,34.78,34.74,34.77,28188.0,29.2502,29.2586,29.2249,29.2502,28188.0
2018-05-21 12:00:00,34.78,34.85,34.77,34.81,16650.0,29.2586,29.3175,29.2502,29.2838,16650.0
2018-05-21 12:30:00,34.81,34.83,34.8,34.81,12821.0,29.2838,29.3007,29.2754,29.2838,12821.0
2018-05-21 13:00:00,34.8,34.83,34.8,34.81,14604.0,29.2754,29.3007,29.2754,29.2838,14604.0
2018-05-21 13:30:00,34.81,34.84,34.8,34.84,19522.0,29.2838,29.3091,29.2754,29.3091,19522.0
2018-05-21 14:00:00,34.82,34.83,34.79,34.8,21307.0,29.2922,29.3007,29.267,29.2754,21307.0
2018-05-21 14:30:00,34.8,34.82,34.76,34.81,37597.0,29.2754,29.2922,29.2418,29.2838,37597.0
2018-05-21 15:00:00,34.82,34.82,34.77,34.78,76443.0,29.2922,29.2922,29.2502,29.2586,76443.0
2018-05-21 15:30:00,34.77,34.82,34.76,34.8,49774.0,29.2502,29.2922,29.2418,29.2754,49774.0
2018-05-22 09:30:00,34.9,34.91,34.85,34.88,28566.0,29.3595,29.368,29.3175,29.3427,28566.0
2018-05-22 10:00:00,34.89,34.94,34.85,34.87,9800.0,29.3511,29.3932,29.3175,29.3343,9800.0
2018-05-22 10:30:00,34.86,34.88,34.83,34.85,13346.0,29.3259,29.3427,29.3007,29.3175,13346.0
2018-05-22 11:00:00,34.86,34.9,34.85,34.9,11191.0,29.3259,29.3595,29.3175,29.3595,11191.0
2018-05-22 11:30:00,34.89,34.9,34.86,34.88,91541.0,29.3511,29.3595,29.3259,29.3427,91541.0
2018-05-22 12:00:00,34.88,34.89,34.86,34.87,11413.0,29.3427,29.3511,29.3259,29.3343,11413.0
2018-05-22 12:30:00,34.86,34.87,34.83,34.85,31423.0,29.3259,29.3343,29.3007,29.3175,31423.0
2018-05-22 13:00:00,34.84,34.87,34.84,34.86,195112.0,29.3091,29.3343,29.3091,29.3259,195112.0
2018-05-22 13:30:00,34.86,34.86,34.83,34.84,306558.0,29.3259,29.3259,29.3007,29.3091,306558.0
2018-05-22 14:00:00,34.84,34.86,34.83,34.86,36985.0,29.3091,29.3259,29.3007,29.3259,36985.0
2018-05-22 14:30:00,34.86,34.87,34.81,34.82,310365.0,29.3259,29.3343,29.2838,29.2922,310365.0
2018-05-22 15:00:00,34.81,34.82,34.77,34.79,224371.0,29.2838,29.2922,29.2502,29.267,224371.0
2018-05-22 15:30:00,34.77,34.77,34.67,34.71,70202.0,29.2502,29.2502,29.1661,29.1997,70202.0
2018-05-23 09:30:00,34.6,34.62,34.56,34.61,51457.0,29.1072,29.124,29.0735,29.1156,51457.0
2018-05-23 10:00:00,34.61,34.67,34.59,34.65,35439.0,29.1156,29.1661,29.0988,29.1492,35439.0
2018-05-23 10:30:00,34.64,34.64,34.55,34.58,32152.0,29.1408,29.1408,29.0651,29.0903,32152.0
2018-05-23 11:00:00,34.57,34.64,34.55,34.63,14613.0,29.0819,29.1408,29.0651,29.1324,14613.0
2018-05-23 11:30:00,34.62,34.65,34.59,34.6,23276.0,29.124,29.1492,29.0988,29.1072,23276.0
2018-05-23 12:00:00,34.57,34.63,34.55,34.56,14891.0,29.0819,29.1324,29.0651,29.0735,14891.0
2018-05-23 12:30:00,34.56,34.63,34.55,34.62,21247.0,29.0735,29.1324,29.0651,29.124,21247.0
2018-05-23 13:00:00,34.63,34.63,34.59,34.62,14696.0,29.1324,29.1324,29.0988,29.124,14696.0
2018-05-23 13:30:00,34.61,34.63,34.6,34.62,36882.0,29.1156,29.1324,29.1072,29.124,36882.0
2018-05-23 14:00:00,34.63,34.75,34.62,34.72,80616.0,29.1324,29.2334,29.124,29.2081,80616.0
2018-05-23 14:30:00,34.7,34.75,34.67,34.75,100096.0,29.1913,29.2334,29.1661,29.2334,100096.0
2018-05-23 15:00:00,34.75,34.78,34.74,34.77,195222.0,29.2334,29.2586,29.2249,29.2502,195222.0
2018-05-23 15:30:00,34.77,34.82,34.73,34.81,148428.0,29.2502,29.2922,29.2165,29.2838,148428.0
2018-05-24 09:30:00,34.76,34.81,34.6,34.63,48141.0,29.2418,29.2838,29.1072,29.1324,48141.0
2018-05-24 10:00:00,34.6,34.67,34.57,34.58,23302.0,29.1072,29.1661,29.0819,29.0903,23302.0
2018-05-24 10:30:00,34.57,34.6,34.49,34.5,21943.0,29.0819,29.1072,29.0146,29.023,21943.0
2018-05-24 11:00:00,34.5,34.65,34.5,34.63,21429.0,29.023,29.1492,29.023,29.1324,21429.0
2018-05-24 11:30:00,34.63,34.67,34.61,34.67,21531.0,29.1324,29.1661,29.1156,29.1661,21531.0
2018-05-24 12:00:00,34.68,34.71,34.65,34.7,16781.0,29.1745,29.1997,29.1492,29.1913,16781.0
2018-05-24 12:30:00,34.7,34.71,34.67,34.69,22269.0,29.1913,29.1997,29.1661,29.1829,22269.0
2018-05-24 13:00:00,34.72,34.76,34.71,34.75,13758.0,29.2081,29.2418,29.1997,29.2334,13758.0
2018-05-24 13:30:00,34.75,34.76,34.72,34.74,38673.0,29.2334,29.2418,29.2081,29.2249,38673.0
2018-05-24 14:00:00,34.73,34.77,34.71,34.76,52871.0,29.2165,29.2502,29.1997,29.2418,52871.0
2018-05-24 14:30:00,34.75,34.75,34.7,34.73,47558.0,29.2334,29.2334,29.1913,29.2165,47558.0
2018-05-24 15:00:00,34.73,34.78,34.7,34.77,39503.0,29.2165,29.2586,29.1913,29.2502,39503.0
2018-05-24 15:30:00,34.77,34.78,34.73,34.75,38969.0,29.2502,29.2586,29.2165,29.2334,38969.0
2018-05-25 09:30:00,34.69,34.75,34.67,34.72,36378.0,29.1829,29.2334,29.1661,29.2081,36378.0
2018-05-25 10:00:00,34.72,34.82,34.71,34.78,37443.0,29.2081,29.2922,29.1997,29.2586,37443.0
2018-05-25 10:30:00,34.8,34.83,34.74,34.76,41181.0,29.2754,29.3007,29.2249,29.2418,41181.0
2018-05-25 11:00:00,34.77,34.81,34.75,34.77,26177.0,29.2502,29.2838,29.2334,29.2502,26177.0
2018-05-25 11:30:00,34.78,34.79,34.76,34.77,9425.0,29.2586,29.267,29.2418,29.2502,9425.0
2018-05-25 12:00:00,34.77,34.78,34.7,34.72,35715.0,29.2502,29.2586,29.1913,29.2081,35715.0
2018-05-25 12:30:00,34.73,34.75,34.7,34.71,25299.0,29.2165,29.2334,29.1913,29.1997,25299.0
2018-05-25 13:00:00,34.72,34.73,34.7,34.71,13310.0,29.2081,29.2165,29.1913,29.1997,13310.0
2018-05-25 13:30:00,34.7,34.7,34.67,34.68,23051.0,29.1913,29.1913,29.1661,29.1745,23051.0
2018-05-25 14:00:00,34.68,34.72,34.67,34.72,49682.0,29.1745,29.2081,29.1661,29.2081,49682.0
2018-05-25 14:30:00,34.72,34.72,34.65,34.67,55454.0,29.2081,29.2081,29.1492,29.1661,55454.0
2018-05-25 15:00:00,34.67,34.73,34.66,34.73,48860.0,29.1661,29.2165,29.1576,29.2165,48860.0
2018-05-25 15:30:00,34.73,34.75,34.69,34.73,46345.0,29.2165,29.2334,29.1829,29.2165,46345.0
2018-05-29 09:30:00,34.49,34.55,34.44,34.55,106681.0,29.0146,29.0651,28.9726,29.0651,106681.0
2018-05-29 10:00:00,34.56,34.58,34.53,34.58,23800.0,29.0735,29.0903,29.0483,29.0903,23800.0
2018-05-29 10:30:00,34.55,34.55,34.49,34.5,34976.0,29.0651,29.0651,29.0146,29.023,34976.0
2018-05-29 11:00:00,34.47,34.49,34.42,34.46,31861.0,28.9978,29.0146,28.9557,28.9894,31861.0
2018-05-29 11:30:00,34.45,34.46,34.28,34.3,47657.0,28.981,28.9894,28.838,28.8548,47657.0
2018-05-29 12:00:00,34.27,34.27,34.16,34.22,58951.0,28.8296,28.8296,28.737,28.7875,58951.0
2018-05-29 12:30:00,34.21,34.33,34.21,34.31,33875.0,28.7791,28.88,28.7791,28.8632,33875.0
2018-05-29 13:00:00,34.32,34.32,34.22,34.25,25828.0,28.8716,28.8716,28.7875,28.8127,25828.0
2018-05-29 13:30:00,34.24,34.27,34.18,34.23,43569.0,28.8043,28.8296,28.7538,28.7959,43569.0
2018-05-29 14:00:00,34.21,34.22,34.14,34.21,48308.0,28.7791,28.7875,28.7202,28.7791,48308.0
2018-05-29 14:30:00,34.21,34.24,34.12,34.13,45767.0,28.7791,28.8043,28.7034,28.7118,45767.0
2018-05-29 15:00:00,34.12,34.18,34.11,34.15,57855.0,28.7034,28.7538,28.695,28.7286,57855.0
2018-05-29 15:30:00,34.15,34.31,34.15,34.28,113599.0,28.7286,28.8632,28.7286,28.838,113599.0
2018-05-30 09:30:00,34.48,34.53,34.44,34.46,41593.0,29.0062,29.0483,28.9726,28.9894,41593.0
2018-05-30 10:00:00,34.47,34.52,34.45,34.5,26613.0,28.9978,29.0399,28.981,29.023,26613.0
2018-05-30 10:30:00,34.5,34.61,34.5,34.6,20187.0,29.023,29.1156,29.023,29.1072,20187.0
2018-05-30 11:00:00,34.62,34.62,34.57,34.61,11624.0,29.124,29.124,29.0819,29.1156,11624.0
2018-05-30 11:30:00,34.59,34.7,34.59,34.7,20891.0,29.0988,29.1913,29.0988,29.1913,20891.0
2018-05-30 12:00:00,34.71,34.73,34.69,34.72,9267.0,29.1997,29.2165,29.1829,29.2081,9267.0
2018-05-30 12:30:00,34.73,34.73,34.69,34.72,12455.0,29.2165,29.2165,29.1829,29.2081,12455.0
2018-05-30 13:00:00,34.72,34.79,34.69,34.76,61709.0,29.2081,29.267,29.1829,29.2418,61709.0
2018-05-30 13:30:00,34.75,34.78,34.75,34.77,18226.0,29.2334,29.2586,29.2334,29.2502,18226.0
2018-05-30 14:00:00,34.77,34.79,34.75,34.76,49643.0,29.2502,29.267,29.2334,29.2418,49643.0
2018-05-30 14:30:00,34.76,34.81,34.75,34.78,38857.0,29.2418,29.2838,29.2334,29.2586,38857.0
2018-05-30 15:00:00,34.78,34.79,34.72,34.74,27304.0,29.2586,29.267,29.2081,29.2249,27304.0
2018-05-30 15:30:00,34.73,34.75,34.69,34.72,52022.0,29.2165,29.2334,29.1829,29.2081,52022.0
2018-05-31 09:30:00,34.69,34.78,34.56,34.56,33363.0,29.1829,29.2586,29.0735,29.0735,33363.0
2018-05-31 10:00:00,34.57,34.6,34.51,34.55,25885.0,29.0819,29.1072,29.0315,29.0651,25885.0
2018-05-31 10:30:00,34.56,34.57,34.47,34.49,14980.0,29.0735,29.0819,28.9978,29.0146,14980.0
2018-05-31 11:00:00,34.49,34.56,34.48,34.56,20269.0,29.0146,29.0735,29.0062,29.0735,20269.0
2018-05-31 11:30:00,34.56,34.63,34.54,34.59,74952.0,29.0735,29.1324,29.0567,29.0988,74952.0
2018-05-31 12:00:00,34.55,34.55,34.48,34.49,12267.0,29.0651,29.0651,29.0062,29.0146,12267.0
2018-05-31 12:30:00,34.48,34.53,34.47,34.5,15513.0,29.0062,29.0483,28.9978,29.023,15513.0
2018-05-31 13:00:00,34.52,34.52,34.46,34.47,9244.0,29.0399,29.0399,28.9894,28.9978,9244.0
2018-05-31 13:30:00,34.48,34.48,34.39,34.4,33791.0,29.0062,29.0062,28.9305,28.9389,33791.0
2018-05-31 14:00:00,34.4,34.44,34.36,34.43,32528.0,28.9389,28.9726,28.9053,28.9642,32528.0
2018-05-31 14:30:00,34.43,34.44,34.38,34.43,23821.0,28.9642,28.9726,28.9221,28.9642,23821.0
2018-05-31 15:00:00,34.45,34.5,34.42,34.48,41452.0,28.981,29.023,28.9557,29.0062,41452.0
2018-05-31 15:30:00,34.48,34.49,34.4,34.41,42065.0,29.0062,29.0146,28.9389,28.9473,42065.0
2018-06-01 09:30:00,34.61,34.71,34.58,34.7,45436.0,29.1156,29.1997,29.0903,29.1913,45436.0
2018-06-01 10:00:00,34.7,34.75,34.64,34.71,42453.0,29.1913,29.2334,29.1408,29.1997,42453.0
2018-06-01 10:30:00,34.71,34.72,34.67,34.71,28888.0,29.1997,29.2081,29.1661,29.1997,28888.0
2018-06-01 11:00:00,34.69,34.71,34.66,34.68,15356.0,29.1829,29.1997,29.1576,29.1745,15356.0
2018-06-01 11:30:00,34.66,34.71,34.65,34.7,20541.0,29.1576,29.1997,29.1492,29.1913,20541.0
2018-06-01 12:00:00,34.7,34.74,34.7,34.71,10120.0,29.1913,29.2249,29.1913,29.1997,10120.0
2018-06-01 12:30:00,34.72,34.76,34.71,34.75,13963.0,29.2081,29.2418,29.1997,29.2334,13963.0
2018-06-01 13:00:00,34.75,34.79,34.75,34.78,17142.0,29.2334,29.267,29.2334,29.2586,17142.0
2018-06-01 13:30:00,34.79,34.79,34.73,34.75,24289.0,29.267,29.267,29.2165,29.2334,24289.0
2018-06-01 14:00:00,34.75,34.76,34.68,34.73,92677.0,29.2334,29.2418,29.1745,29.2165,92677.0
2018-06-01 14:30:00,34.71,34.76,34.7,34.74,21415.0,29.1997,29.2418,29.1913,29.2249,21415.0
2018-06-01 15:00:00,34.73,34.74,34.66,34.7,466337.0,29.2165,29.2249,29.1576,29.1913,466337.0
2018-06-01 15:30:00,34.7,34.74,34.69,34.73,44274.0,29.1913,29.2249,29.1829,29.2165,44274.0
2018-06-04 09:30:00,34.88,34.97,34.85,34.94,36933.0,29.3427,29.4184,29.3175,29.3932,36933.0
2018-06-04 10:00:00,34.95,34.95,34.88,34.88,12608.0,29.4016,29.4016,29.3427,29.3427,12608.0
2018-06-04 10:30:00,34.87,34.89,34.85,34.89,19022.0,29.3343,29.3511,29.3175,29.3511,19022.0
2018-06-04 11:00:00,34.89,34.9,34.83,34.86,43156.0,29.3511,29.3595,29.3007,29.3259,43156.0
2018-06-04 11:30:00,34.86,34.89,34.85,34.89,19603.0,29.3259,29.3511,29.3175,29.3511,19603.0
2018-06-04 12:00:00,34.89,34.92,34.86,34.91,10242.0,29.3511,29.3764,29.3259,29.368,10242.0
2018-06-04 12:30:00,34.91,34.91,34.89,34.91,9838.0,29.368,29.368,29.3511,29.368,9838.0
2018-06-04 13:00:00,34.91,34.93,34.9,34.92,14977.0,29.368,29.3848,29.3595,29.3764,14977.0
2018-06-04 13:30:00,34.92,34.92,34.87,34.89,13901.0,29.3764,29.3764,29.3343,29.3511,13901.0
2018-06-04 14:00:00,34.9,34.93,34.89,34.92,25111.0,29.3595,29.3848,29.3511,29.3764,25111.0
2018-06-04 14:30:00,34.91,34.94,34.9,34.93,20621.0,29.368,29.3932,29.3595,29.3848,20621.0
2018-06-04 15:00:00,34.94,34.95,34.92,34.94,22606.0,29.3932,29.4016,29.3764,29.3932,22606.0
2018-06-04 15:30:00,34.94,34.94,34.9,34.93,38377.0,29.3932,29.3932,29.3595,29.3848,38377.0
2018-06-05 09:30:00,34.95,34.97,34.89,34.91,62797.0,29.4016,29.4184,29.3511,29.368,62797.0
2018-06-05 10:00:00,34.93,34.98,34.91,34.93,50209.0,29.3848,29.4268,29.368,29.3848,50209.0
2018-06-05 10:30:00,34.93,34.95,34.84,34.88,37982.0,29.3848,29.4016,29.3091,29.3427,37982.0
2018-06-05 11:00:00,34.88,34.88,34.81,34.83,13773.0,29.3427,29.3427,29.2838,29.3007,13773.0
2018-06-05 11:30:00,34.82,34.82,34.76,34.79,51186.0,29.2922,29.2922,29.2418,29.267,51186.0
2018-06-05 12:00:00,34.8,34.82,34.76,34.81,14195.0,29.2754,29.2922,29.2418,29.2838,14195.0
2018-06-05 12:30:00,34.82,34.85,34.8,34.82,29949.0,29.2922,29.3175,29.2754,29.2922,29949.0
2018-06-05 13:00:00,34.82,34.87,34.82,34.85,16784.0,29.2922,29.3343,29.2922,29.3175,16784.0
2018-06-05 13:30:00,34.85,34.87,34.85,34.87,20316.0,29.3175,29.3343,29.3175,29.3343,20316.0
2018-06-05 14:00:00,34.86,34.9,34.85,34.9,13074.0,29.3259,29.3595,29.3175,29.3595,13074.0
2018-06-05 14:30:00,34.89,34.92,34.88,34.92,25147.0,29.3511,29.3764,29.3427,29.3764,25147.0
2018-06-05 15:00:00,34.91,34.92,34.86,34.87,36696.0,29.368,29.3764,29.3259,29.3343,36696.0
2018-06-05 15:30:00,34.88,34.91,34.87,34.9,93148.0,29.3427,29.368,29.3343,29.3595,93148.0
2018-06-06 09:30:00,34.99,35.0,34.92,34.93,49265.0,29.4352,29.4437,29.3764,29.3848,49265.0
2018-06-06 10:00:00,34.94,34.96,34.89,34.95,16553.0,29.3932,29.41,29.3511,29.4016,16553.0
2018-06-06 10:30:00,34.94,34.98,34.92,34.98,16423.0,29.3932,29.4268,29.3764,29.4268,16423.0
2018-06-06 11:00:00,35.0,35.04,34.97,35.04,30094.0,29.4437,29.4773,29.4184,29.4773,30094.0
2018-06-06 11:30:00,35.03,35.08,35.02,35.08,19628.0,29.4689,29.511,29.4605,29.511,19628.0
2018-06-06 12:00:00,35.07,35.09,35.05,35.09,20350.0,29.5025,29.5194,29.4857,29.5194,20350.0
2018-06-06 12:30:00,35.08,35.09,35.06,35.07,17782.0,29.511,29.5194,29.4941,29.5025,17782.0
2018-06-06 13:00:00,35.07,35.11,35.07,35.11,40947.0,29.5025,29.5362,29.5025,29.5362,40947.0
2018-06-06 13:30:00,35.11,35.11,35.08,35.09,20371.0,29.5362,29.5362,29.511,29.5194,20371.0
2018-06-06 14:00:00,35.09,35.11,35.08,35.1,18356.0,29.5194,29.5362,29.511,29.5278,18356.0
2018-06-06 14:30:00,35.11,35.17,35.1,35.16,18507.0,29.5362,29.5867,29.5278,29.5783,18507.0
2018-06-06 15:00:00,35.15,35.17,35.14,35.16,47829.0,29.5698,29.5867,29.5614,29.5783,47829.0
2018-06-06 15:30:00,35.16,35.21,35.14,35.21,55623.0,29.5783,29.6203,29.5614,29.6203,55623.0
2018-06-07 09:30:00,35.28,35.34,35.26,35.29,28765.0,29.6792,29.7297,29.6624,29.6876,28765.0
2018-06-07 10:00:00,35.28,35.33,35.26,35.28,14496.0,29.6792,29.7213,29.6624,29.6792,14496.0
2018-06-07 10:30:00,35.26,35.31,35.22,35.3,52016.0,29.6624,29.7044,29.6287,29.696,52016.0
2018-06-07 11:00:00,35.3,35.33,35.25,35.29,49667.0,29.696,29.7213,29.654,29.6876,49667.0
2018-06-07 11:30:00,35.29,35.3,35.23,35.25,20537.0,29.6876,29.696,29.6371,29.654,20537.0
2018-06-07 12:00:00,35.26,35.31,35.26,35.31,10812.0,29.6624,29.7044,29.6624,29.7044,10812.0
2018-06-07 12:30:00,35.29,35.29,35.22,35.26,11684.0,29.6876,29.6876,29.6287,29.6624,11684.0
2018-06-07 13:00:00,35.26,35.27,35.2,35.2,16104.0,29.6624,29.6708,29.6119,29.6119,16104.0
2018-06-07 13:30:00,35.2,35.23,35.14,35.16,35234.0,29.6119,29.6371,29.5614,29.5783,35234.0
2018-06-07 14:00:00,35.16,35.21,35.15,35.2,15798.0,29.5783,29.6203,29.5698,29.6119,15798.0
2018-06-07 14:30:00,35.21,35.25,35.2,35.22,14177.0,29.6203,29.654,29.6119,29.6287,14177.0
2018-06-07 15:00:00,35.22,35.25,35.17,35.24,21817.0,29.6287,29.654,29.5867,29.6456,21817.0
2018-06-07 15:30:00,35.24,35.26,35.2,35.25,45774.0,29.6456,29.6624,29.6119,29.654,45774.0
2018-06-08 09:30:00,35.25,35.26,35.17,35.26,93104.0,29.654,29.6624,29.5867,29.6624,93104.0
2018-06-08 10:00:00,35.25,35.27,35.22,35.24,15147.0,29.654,29.6708,29.6287,29.6456,15147.0
2018-06-08 10:30:00,35.23,35.28,35.2,35.26,34801.0,29.6371,29.6792,29.6119,29.6624,34801.0
2018-06-08 11:00:00,35.26,35.27,35.22,35.23,28296.0,29.6624,29.6708,29.6287,29.6371,28296.0
2018-06-08 11:30:00,35.22,35.25,35.19,35.24,28287.0,29.6287,29.654,29.6035,29.6456,28287.0
2018-06-08 12:00:00,35.24,35.33,35.24,35.32,11438.0,29.6456,29.7213,29.6456,29.7129,11438.0
2018-06-08 12:30:00,35.34,35.35,35.32,35.33,24752.0,29.7297,29.7381,29.7129,29.7213,24752.0
2018-06-08 13:00:00,35.32,35.33,35.3,35.32,19434.0,29.7129,29.7213,29.696,29.7129,19434.0
2018-06-08 13:30:00,35.33,35.34,35.28,35.31,38072.0,29.7213,29.7297,29.6792,29.7044,38072.0
2018-06-08 14:00:00,35.32,35.35,35.31,35.33,14122.0,29.7129,29.7381,29.7044,29.7213,14122.0
2018-06-08 14:30:00,35.33,35.35,35.31,35.33,22790.0,29.7213,29.7381,29.7044,29.7213,22790.0
2018-06-08 15:00:00,35.32,35.35,35.31,35.34,15462.0,29.7129,29.7381,29.7044,29.7297,15462.0
2018-06-08 15:30:00,35.34,35.38,35.33,35.37,32319.0,29.7297,29.7633,29.7213,29.7549,32319.0
2018-06-11 09:30:00,35.4,35.44,35.38,35.39,57168.0,29.7802,29.8138,29.7633,29.7717,57168.0
2018-06-11 10:00:00,35.4,35.43,35.38,35.42,40440.0,29.7802,29.8054,29.7633,29.797,40440.0
2018-06-11 10:30:00,35.43,35.43,35.38,35.38,26342.0,29.8054,29.8054,29.7633,29.7633,26342.0
2018-06-11 11:00:00,35.39,35.4,35.36,35.38,14164.0,29.7717,29.7802,29.7465,29.7633,14164.0
2018-06-11 11:30:00,35.38,35.44,35.37,35.44,48301.0,29.7633,29.8138,29.7549,29.8138,48301.0
2018-06-11 12:00:00,35.43,35.45,35.42,35.45,20587.0,29.8054,29.8222,29.797,29.8222,20587.0
2018-06-11 12:30:00,35.45,35.47,35.44,35.46,10320.0,29.8222,29.839,29.8138,29.8306,10320.0
2018-06-11 13:00:00,35.46,35.47,35.44,35.45,24852.0,29.8306,29.839,29.8138,29.8222,24852.0
2018-06-11 13:30:00,35.46,35.46,35.43,35.44,18731.0,29.8306,29.8306,29.8054,29.8138,18731.0
2018-06-11 14:00:00,35.44,35.44,35.41,35.42,47510.0,29.8138,29.8138,29.7886,29.797,47510.0
2018-06-11 14:30:00,35.42,35.42,35.4,35.41,12990.0,29.797,29.797,29.7802,29.7886,12990.0
2018-06-11 15:00:00,35.42,35.45,35.42,35.44,15670.0,29.797,29.8222,29.797,29.8138,15670.0
2018-06-11 15:30:00,35.45,35.45,35.35,35.36,95627.0,29.8222,29.8222,29.7381,29.7465,95627.0
2018-06-12 09:30:00,35.45,35.45,35.33,35.34,42811.0,29.8222,29.8222,29.7213,29.7297,42811.0
2018-06-12 10:00:00,35.35,35.38,35.33,35.33,17659.0,29.7381,29.7633,29.7213,29.7213,17659.0
2018-06-12 10:30:00,35.34,35.37,35.33,35.37,55401.0,29.7297,29.7549,29.7213,29.7549,55401.0
2018-06-12 11:00:00,35.37,35.38,35.32,35.35,30304.0,29.7549,29.7633,29.7129,29.7381,30304.0
2018-06-12 11:30:00,35.35,35.41,35.34,35.41,18594.0,29.7381,29.7886,29.7297,29.7886,18594.0
2018-06-12 12:00:00,35.4,35.42,35.4,35.41,15395.0,29.7802,29.797,29.7802,29.7886,15395.0
2018-06-12 12:30:00,35.41,35.41,35.38,35.39,23038.0,29.7886,29.7886,29.7633,29.7717,23038.0
2018-06-12 13:00:00,35.39,35.39,35.35,35.36,12654.0,29.7717,29.7717,29.7381,29.7465,12654.0
2018-06-12 13:30:00,35.36,35.37,35.34,35.37,19607.0,29.7465,29.7549,29.7297,29.7549,19607.0
2018-06-12 14:00:00,35.37,35.38,35.31,35.32,40458.0,29.7549,29.7633,29.7044,29.7129,40458.0
2018-06-12 14:30:00,35.31,35.32,35.3,35.3,15514.0,29.7044,29.7129,29.696,29.696,15514.0
2018-06-12 15:00:00,35.3,35.35,35.29,35.35,21889.0,29.696,29.7381,29.6876,29.7381,21889.0
2018-06-12 15:30:00,35.35,35.4,35.34,35.39,40651.0,29.7381,29.7802,29.7297,29.7717,40651.0
2018-06-13 09:30:00,35.41,35.42,35.38,35.41,24611.0,29.7886,29.797,29.7633,29.7886,24611.0
2018-06-13 10:00:00,35.41,35.43,35.4,35.42,6639.0,29.7886,29.8054,29.7802,29.797,6639.0
2018-06-13 10:30:00,35.42,35.43,35.4,35.41,19128.0,29.797,29.8054,29.7802,29.7886,19128.0
2018-06-13 11:00:00,35.42,35.43,35.41,35.42,26667.0,29.797,29.8054,29.7886,29.797,26667.0
2018-06-13 11:30:00,35.42,35.43,35.4,35.43,23399.0,29.797,29.8054,29.7802,29.8054,23399.0
2018-06-13 12:00:00,35.43,35.43,35.39,35.39,17057.0,29.8054,29.8054,29.7717,29.7717,17057.0
2018-06-13 12:30:00,35.39,35.41,35.38,35.39,15691.0,29.7717,29.7886,29.7633,29.7717,15691.0
2018-06-13 13:00:00,35.38,35.4,35.37,35.39,21216.0,29.7633,29.7802,29.7549,29.7717,21216.0
2018-06-13 13:30:00,35.38,35.4,35.38,35.38,22625.0,29.7633,29.7802,29.7633,29.7633,22625.0
2018-06-13 14:00:00,35.37,35.39,35.3,35.3,42888.0,29.7549,29.7717,29.696,29.696,42888.0
2018-06-13 14:30:00,35.3,35.37,35.29,35.35,42483.0,29.696,29.7549,29.6876,29.7381,42483.0
2018-06-13 15:00:00,35.35,35.41,35.31,35.32,33581.0,29.7381,29.7886,29.7044,29.7129,33581.0
2018-06-13 15:30:00,35.31,35.34,35.24,35.25,62460.0,29.7044,29.7297,29.6456,29.654,62460.0
2018-06-14 09:30:00,35.38,35.4,35.3,35.31,34891.0,29.7633,29.7802,29.696,29.7044,34891.0
2018-06-14 10:00:00,35.32,35.39,35.32,35.33,21965.0,29.7129,29.7717,29.7129,29.7213,21965.0
2018-06-14 10:30:00,35.33,35.33,35.23,35.23,9720.0,29.7213,29.7213,29.6371,29.6371,9720.0
2018-06-14 11:00:00,35.22,35.26,35.2,35.25,15724.0,29.6287,29.6624,29.6119,29.654,15724.0
2018-06-14 11:30:00,35.26,35.29,35.25,35.28,17529.0,29.6624,29.6876,29.654,29.6792,17529.0
2018-06-14 12:00:00,35.28,35.29,35.24,35.25,17283.0,29.6792,29.6876,29.6456,29.654,17283.0
2018-06-14 12:30:00,35.26,35.26,35.23,35.23,15305.0,29.6624,29.6624,29.6371,29.6371,15305.0
2018-06-14 13:00:00,35.24,35.28,35.22,35.28,20485.0,29.6456,29.6792,29.6287,29.6792,20485.0
2018-06-14 13:30:00,35.27,35.31,35.26,35.26,19896.0,29.6708,29.7044,29.6624,29.6624,19896.0
2018-06-14 14:00:00,35.26,35.27,35.24,35.24,29440.0,29.6624,29.6708,29.6456,29.6456,29440.0
2018-06-14 14:30:00,35.24,35.27,35.22,35.23,27418.0,29.6456,29.6708,29.6287,29.6371,27418.0
2018-06-14 15:00:00,35.23,35.29,35.22,35.29,30910.0,29.6371,29.6876,29.6287,29.6876,30910.0
2018-06-14 15:30:00,35.29,35.31,35.26,35.29,47049.0,29.6876,29.7044,29.6624,29.6876,47049.0
2018-06-15 09:30:00,35.19,35.19,35.12,35.19,56940.0,29.6035,29.6035,29.5446,29.6035,56940.0
2018-06-15 10:00:00,35.17,35.2,35.14,35.14,45891.0,29.5867,29.6119,29.5614,29.5614,45891.0
2018-06-15 10:30:00,35.12,35.15,35.05,35.15,26246.0,29.5446,29.5698,29.4857,29.5698,26246.0
2018-06-15 11:00:00,35.15,35.19,35.14,35.15,16254.0,29.5698,29.6035,29.5614,29.5698,16254.0
2018-06-15 11:30:00,35.14,35.18,35.11,35.17,17983.0,29.5614,29.5951,29.5362,29.5867,17983.0
2018-06-15 12:00:00,35.18,35.19,35.14,35.17,19414.0,29.5951,29.6035,29.5614,29.5867,19414.0
2018-06-15 12:30:00,35.17,35.2,35.16,35.2,16527.0,29.5867,29.6119,29.5783,29.6119,16527.0
2018-06-15 13:00:00,35.2,35.21,35.19,35.2,11040.0,29.6119,29.6203,29.6035,29.6119,11040.0
2018-06-15 13:30:00,35.2,35.2,35.16,35.17,25283.0,29.6119,29.6119,29.5783,29.5867,25283.0
2018-06-15 14:00:00,35.17,35.31,35.17,35.31,22534.0,29.5867,29.7044,29.5867,29.7044,22534.0
2018-06-15 14:30:00,35.32,35.34,35.3,35.32,16377.0,29.7129,29.7297,29.696,29.7129,16377.0
2018-06-15 15:00:00,35.31,35.32,35.27,35.3,11644.0,29.7044,29.7129,29.6708,29.696,11644.0
2018-06-15 15:30:00,35.31,35.35,35.28,35.34,86131.0,29.7044,29.7381,29.6792,29.7297,86131.0
2018-06-18 09:30:00,35.14,35.14,35.02,35.06,37438.0,29.5614,29.5614,29.4605,29.4941,37438.0
2018-06-18 10:00:00,35.05,35.08,35.02,35.08,31297.0,29.4857,29.511,29.4605,29.511,31297.0
2018-06-18 10:30:00,35.08,35.16,35.06,35.11,16419.0,29.511,29.5783,29.4941,29.5362,16419.0
2018-06-18 11:00:00,35.14,35.17,35.12,35.13,9602.0,29.5614,29.5867,29.5446,29.553,9602.0
2018-06-18 11:30:00,35.13,35.14,35.09,35.09,18418.0,29.553,29.5614,29.5194,29.5194,18418.0
2018-06-18 12:00:00,35.09,35.13,35.07,35.07,18826.0,29.5194,29.553,29.5025,29.5025,18826.0
2018-06-18 12:30:00,35.08,35.12,35.07,35.12,26900.0,29.511,29.5446,29.5025,29.5446,26900.0
2018-06-18 13:00:00,35.12,35.15,35.11,35.15,8945.0,29.5446,29.5698,29.5362,29.5698,8945.0
2018-06-18 13:30:00,35.15,35.15,35.12,35.14,12485.0,29.5698,29.5698,29.5446,29.5614,12485.0
2018-06-18 14:00:00,35.13,35.18,35.12,35.16,25758.0,29.553,29.5951,29.5446,29.5783,25758.0
2018-06-18 14:30:00,35.17,35.18,35.13,35.13,16149.0,29.5867,29.5951,29.553,29.553,16149.0
2018-06-18 15:00:00,35.13,35.16,35.13,35.16,23473.0,29.553,29.5783,29.553,29.5783,23473.0
2018-06-18 15:30:00,35.16,35.19,35.14,35.18,90815.0,29.5783,29.6035,29.5614,29.5951,90815.0
2018-06-19 09:30:00,34.9,34.94,34.85,34.87,80607.0,29.3595,29.3932,29.3175,29.3343,80607.0
2018-06-19 10:00:00,34.87,34.88,34.83,34.87,70194.0,29.3343,29.3427,29.3007,29.3343,70194.0
2018-06-19 10:30:00,34.87,34.97,34.85,34.95,40080.0,29.3343,29.4184,29.3175,29.4016,40080.0
2018-06-19 11:00:00,34.94,34.98,34.93,34.96,7346.0,29.3932,29.4268,29.3848,29.41,7346.0
2018-06-19 11:30:00,34.97,35.03,34.95,35.02,23072.0,29.4184,29.4689,29.4016,29.4605,23072.0
2018-06-19 12:00:00,35.02,35.02,34.97,34.97,12820.0,29.4605,29.4605,29.4184,29.4184,12820.0
2018-06-19 12:30:00,34.97,34.98,34.93,34.95,19949.0,29.4184,29.4268,29.3848,29.4016,19949.0
2018-06-19 13:00:00,34.97,34.98,34.94,34.94,20420.0,29.4184,29.4268,29.3932,29.3932,20420.0
2018-06-19 13:30:00,34.95,35.0,34.92,34.99,24714.0,29.4016,29.4437,29.3764,29.4352,24714.0
2018-06-19 14:00:00,34.99,35.04,34.98,35.0,45266.0,29.4352,29.4773,29.4268,29.4437,45266.0
2018-06-19 14:30:00,35.01,35.07,34.99,35.05,21107.0,29.4521,29.5025,29.4352,29.4857,21107.0
2018-06-19 15:00:00,35.06,35.06,34.99,35.0,38014.0,29.4941,29.4941,29.4352,29.4437,38014.0
2018-06-19 15:30:00,35.0,35.05,34.98,35.04,58477.0,29.4437,29.4857,29.4268,29.4773,58477.0
2018-06-20 09:30:00,35.12,35.12,35.04,35.07,36357.0,29.5446,29.5446,29.4773,29.5025,36357.0
2018-06-20 10:00:00,35.08,35.08,34.97,34.99,51102.0,29.511,29.511,29.4184,29.4352,51102.0
2018-06-20 10:30:00,34.99,35.01,34.98,35.01,27668.0,29.4352,29.4521,29.4268,29.4521,27668.0
2018-06-20 11:00:00,35.01,35.02,34.96,35.02,14391.0,29.4521,29.4605,29.41,29.4605,14391.0
2018-06-20 11:30:00,35.01,35.03,34.99,35.03,19195.0,29.4521,29.4689,29.4352,29.4689,19195.0
2018-06-20 12:00:00,35.02,35.04,35.01,35.03,14899.0,29.4605,29.4773,29.4521,29.4689,14899.0
2018-06-20 12:30:00,35.02,35.08,35.02,35.06,16945.0,29.4605,29.511,29.4605,29.4941,16945.0
2018-06-20 13:00:00,35.06,35.07,35.03,35.03,8164.0,29.4941,29.5025,29.4689,29.4689,8164.0
2018-06-20 13:30:00,35.04,35.06,35.02,35.06,13265.0,29.4773,29.4941,29.4605,29.4941,13265.0
2018-06-20 14:00:00,35.05,35.07,35.04,35.05,21622.0,29.4857,29.5025,29.4773,29.4857,21622.0
2018-06-20 14:30:00,35.05,35.05,35.0,35.01,21802.0,29.4857,29.4857,29.4437,29.4521,21802.0
2018-06-20 15:00:00,35.0,35.04,35.0,35.04,40035.0,29.4437,29.4773,29.4437,29.4773,40035.0
2018-06-20 15:30:00,35.04,35.05,34.99,35.0,47272.0,29.4773,29.4857,29.4352,29.4437,47272.0
2018-06-21 09:30:00,34.94,34.96,34.9,34.9,197018.0,29.3932,29.41,29.3595,29.3595,197018.0
2018-06-21 10:00:00,34.92,34.92,34.79,34.8,21011.0,29.3764,29.3764,29.267,29.2754,21011.0
2018-06-21 10:30:00,34.82,34.86,34.79,34.84,25363.0,29.2922,29.3259,29.267,29.3091,25363.0
2018-06-21 11:00:00,34.84,34.89,34.82,34.86,23487.0,29.3091,29.3511,29.2922,29.3259,23487.0
2018-06-21 11:30:00,34.86,34.91,34.86,34.88,20656.0,29.3259,29.368,29.3259,29.3427,20656.0
2018-06-21 12:00:00,34.89,34.89,34.82,34.85,19057.0,29.3511,29.3511,29.2922,29.3175,19057.0
2018-06-21 12:30:00,34.86,34.86,34.83,34.84,19199.0,29.3259,29.3259,29.3007,29.3091,19199.0
2018-06-21 13:00:00,34.82,34.89,34.81,34.88,13631.0,29.2922,29.3511,29.2838,29.3427,13631.0
2018-06-21 13:30:00,34.88,34.91,34.86,34.91,14635.0,29.3427,29.368,29.3259,29.368,14635.0
2018-06-21 14:00:00,34.91,34.92,34.88,34.88,21685.0,29.368,29.3764,29.3427,29.3427,21685.0
2018-06-21 14:30:00,34.89,34.89,34.85,34.85,19108.0,29.3511,29.3511,29.3175,29.3175,19108.0
2018-06-21 15:00:00,34.85,34.86,34.75,34.84,54197.0,29.3175,29.3259,29.2334,29.3091,54197.0
2018-06-21 15:30:00,34.82,34.84,34.75,34.81,48820.0,29.2922,29.3091,29.2334,29.2838,48820.0
2018-06-22 09:30:00,34.97,35.0,34.94,34.99,110441.0,29.4184,29.4437,29.3932,29.4352,110441.0
2018-06-22 10:00:00,34.98,35.02,34.93,34.94,29885.0,29.4268,29.4605,29.3848,29.3932,29885.0
2018-06-22 10:30:00,34.94,34.97,34.92,34.97,21446.0,29.3932,29.4184,29.3764,29.4184,21446.0
2018-06-22 11:00:00,34.97,34.99,34.93,34.99,17664.0,29.4184,29.4352,29.3848,29.4352,17664.0
2018-06-22 11:30:00,34.98,35.01,34.98,34.98,22035.0,29.4268,29.4521,29.4268,29.4268,22035.0
2018-06-22 12:00:00,34.98,35.01,34.98,34.99,12350.0,29.4268,29.4521,29.4268,29.4352,12350.0
2018-06-22 12:30:00,34.99,34.99,34.96,34.97,12389.0,29.4352,29.4352,29.41,29.4184,12389.0
2018-06-22 13:00:00,34.98,34.99,34.96,34.98,28930.0,29.4268,29.4352,29.41,29.4268,28930.0
2018-06-22 13:30:00,34.98,35.0,34.96,35.0,12211.0,29.4268,29.4437,29.41,29.4437,12211.0
2018-06-22 14:00:00,35.0,35.02,34.95,34.95,24878.0,29.4437,29.4605,29.4016,29.4016,24878.0
2018-06-22 14:30:00,34.96,35.0,34.95,34.98,20091.0,29.41,29.4437,29.4016,29.4268,20091.0
2018-06-22 15:00:00,34.97,34.98,34.95,34.97,13215.0,29.4184,29.4268,29.4016,29.4184,13215.0
2018-06-22 15:30:00,34.96,34.98,34.88,34.88,32835.0,29.41,29.4268,29.3427,29.3427,32835.0
2018-06-25 09:30:00,34.75,34.79,34.65,34.66,186071.0,29.2334,29.267,29.1492,29.1576,186071.0
2018-06-25 10:00:00,34.65,34.67,34.57,34.64,32402.0,29.1492,29.1661,29.0819,29.1408,32402.0
2018-06-25 10:30:00,34.63,34.7,34.62,34.62,39627.0,29.1324,29.1913,29.124,29.124,39627.0
2018-06-25 11:00:00,34.63,34.65,34.53,34.55,32919.0,29.1324,29.1492,29.0483,29.0651,32919.0
2018-06-25 11:30:00,34.54,34.59,34.49,34.55,21425.0,29.0567,29.0988,29.0146,29.0651,21425.0
2018-06-25 12:00:00,34.51,34.53,34.42,34.52,24611.0,29.0315,29.0483,28.9557,29.0399,24611.0
2018-06-25 12:30:00,34.53,34.6,34.51,34.6,36177.0,29.0483,29.1072,29.0315,29.1072,36177.0
2018-06-25 13:00:00,34.6,34.6,34.51,34.56,10206.0,29.1072,29.1072,29.0315,29.0735,10206.0
2018-06-25 13:30:00,34.55,34.65,34.54,34.6,15827.0,29.0651,29.1492,29.0567,29.1072,15827.0
2018-06-25 14:00:00,34.59,34.6,34.53,34.55,23446.0,29.0988,29.1072,29.0483,29.0651,23446.0
2018-06-25 14:30:00,34.56,34.56,34.39,34.43,45579.0,29.0735,29.0735,28.9305,28.9642,45579.0
2018-06-25 15:00:00,34.45,34.51,34.41,34.48,41237.0,28.981,29.0315,28.9473,29.0062,41237.0
2018-06-25 15:30:00,34.48,34.69,34.47,34.62,65851.0,29.0062,29.1829,28.9978,29.124,65851.0
2018-06-26 09:30:00,34.49,34.49,34.36,34.4,55893.0,29.1754,29.1754,29.0654,29.0993,55893.0
2018-06-26 10:00:00,34.41,34.48,34.4,34.42,19408.0,29.1077,29.167,29.0993,29.1162,19408.0
2018-06-26 10:30:00,34.43,34.44,34.36,34.42,17365.0,29.1247,29.1331,29.0654,29.1162,17365.0
2018-06-26 11:00:00,34.43,34.46,34.42,34.44,18869.0,29.1247,29.15,29.1162,29.1331,18869.0
2018-06-26 11:30:00,34.43,34.46,34.42,34.45,19406.0,29.1247,29.15,29.1162,29.1416,19406.0
2018-06-26 12:00:00,34.45,34.49,34.45,34.46,162177.0,29.1416,29.1754,29.1416,29.15,162177.0
2018-06-26 12:30:00,34.46,34.49,34.43,34.47,34188.0,29.15,29.1754,29.1247,29.1585,34188.0
2018-06-26 13:00:00,34.47,34.52,34.46,34.51,19406.0,29.1585,29.2008,29.15,29.1923,19406.0
2018-06-26 13:30:00,34.51,34.52,34.48,34.5,13606.0,29.1923,29.2008,29.167,29.1839,13606.0
2018-06-26 14:00:00,34.51,34.51,34.48,34.49,56211.0,29.1923,29.1923,29.167,29.1754,56211.0
2018-06-26 14:30:00,34.49,34.52,34.48,34.48,30422.0,29.1754,29.2008,29.167,29.167,30422.0
2018-06-26 15:00:00,34.48,34.49,34.45,34.45,29987.0,29.167,29.1754,29.1416,29.1416,29987.0
2018-06-26 15:30:00,34.45,34.49,34.38,34.41,38783.0,29.1416,29.1754,29.0824,29.1077,38783.0
2018-06-27 09:30:00,34.45,34.54,34.38,34.54,57615.0,29.1416,29.2177,29.0824,29.2177,57615.0
2018-06-27 10:00:00,34.54,34.61,34.52,34.58,67728.0,29.2177,29.2769,29.2008,29.2515,67728.0
2018-06-27 10:30:00,34.57,34.62,34.56,34.6,14932.0,29.2431,29.2854,29.2346,29.2685,14932.0
2018-06-27 11:00:00,34.59,34.6,34.46,34.46,33054.0,29.26,29.2685,29.15,29.15,33054.0
2018-06-27 11:30:00,34.47,34.54,34.47,34.52,18905.0,29.1585,29.2177,29.1585,29.2008,18905.0
2018-06-27 12:00:00,34.52,34.59,34.52,34.54,15288.0,29.2008,29.26,29.2008,29.2177,15288.0
2018-06-27 12:30:00,34.53,34.53,34.42,34.42,16252.0,29.2093,29.2093,29.1162,29.1162,16252.0
2018-06-27 13:00:00,34.42,34.44,34.3,34.33,34147.0,29.1162,29.1331,29.0147,29.0401,34147.0
2018-06-27 13:30:00,34.32,34.35,34.27,34.31,16803.0,29.0316,29.057,28.9893,29.0232,16803.0
2018-06-27 14:00:00,34.3,34.33,34.25,34.27,17876.0,29.0147,29.0401,28.9724,28.9893,17876.0
2018-06-27 14:30:00,34.24,34.31,34.2,34.2,33354.0,28.9639,29.0232,28.9301,28.9301,33354.0
2018-06-27 15:00:00,34.21,34.24,34.13,34.24,14610.0,28.9386,28.9639,28.8709,28.9639,14610.0
2018-06-27 15:30:00,34.24,34.26,34.12,34.12,58886.0,28.9639,28.9809,28.8624,28.8624,58886.0
2018-06-28 09:30:00,34.08,34.16,33.94,34.08,71182.0,28.8286,28.8963,28.7102,28.8286,71182.0
2018-06-28 10:00:00,34.09,34.11,34.01,34.05,31857.0,28.8371,28.854,28.7694,28.8032,31857.0
2018-06-28 10:30:00,34.05,34.14,33.99,34.13,55360.0,28.8032,28.8793,28.7525,28.8709,55360.0
2018-06-28 11:00:00,34.13,34.18,34.06,34.18,28347.0,28.8709,28.9132,28.8117,28.9132,28347.0
2018-06-28 11:30:00,34.18,34.2,34.12,34.16,19613.0,28.9132,28.9301,28.8624,28.8963,19613.0
2018-06-28 12:00:00,34.16,34.17,34.04,34.07,28126.0,28.8963,28.9047,28.7948,28.8201,28126.0
2018-06-28 12:30:00,34.07,34.11,34.05,34.11,22200.0,28.8201,28.854,28.8032,28.854,22200.0
2018-06-28 13:00:00,34.11,34.16,34.1,34.14,8958.0,28.854,28.8963,28.8455,28.8793,8958.0
2018-06-28 13:30:00,34.15,34.19,34.13,34.19,18646.0,28.8878,28.9216,28.8709,28.9216,18646.0
2018-06-28 14:00:00,34.18,34.23,34.16,34.23,39261.0,28.9132,28.9555,28.8963,28.9555,39261.0
2018-06-28 14:30:00,34.22,34.29,34.2,34.29,28892.0,28.947,29.0062,28.9301,29.0062,28892.0
2018-06-28 15:00:00,34.27,34.32,34.26,34.27,17947.0,28.9893,29.0316,28.9809,28.9893,17947.0
2018-06-28 15:30:00,34.27,34.27,34.2,34.23,53631.0,28.9893,28.9893,28.9301,28.9555,53631.0
2018-06-29 09:30:00,34.38,34.48,34.37,34.46,35754.0,29.0824,29.167,29.0739,29.15,35754.0
2018-06-29 10:00:00,34.45,34.5,34.45,34.47,56976.0,29.1416,29.1839,29.1416,29.1585,56976.0
2018-06-29 10:30:00,34.47,34.57,34.46,34.57,31943.0,29.1585,29.2431,29.15,29.2431,31943.0
2018-06-29 11:00:00,34.57,34.6,34.56,34.59,44693.0,29.2431,29.2685,29.2346,29.26,44693.0
2018-06-29 11:30:00,34.57,34.59,34.51,34.53,47916.0,29.2431,29.26,29.1923,29.2093,47916.0
2018-06-29 12:00:00,34.53,34.59,34.53,34.55,23130.0,29.2093,29.26,29.2093,29.2262,23130.0
2018-06-29 12:30:00,34.56,34.56,34.5,34.51,16536.0,29.2346,29.2346,29.1839,29.1923,16536.0
2018-06-29 13:00:00,34.52,34.57,34.52,34.54,14319.0,29.2008,29.2431,29.2008,29.2177,14319.0
2018-06-29 13:30:00,34.53,34.56,34.5,34.52,29431.0,29.2093,29.2346,29.1839,29.2008,29431.0
2018-06-29 14:00:00,34.52,34.52,34.48,34.5,20144.0,29.2008,29.2008,29.167,29.1839,20144.0
2018-06-29 14:30:00,34.5,34.51,34.45,34.51,10103.0,29.1839,29.1923,29.1416,29.1923,10103.0
2018-06-29 15:00:00,34.53,34.53,34.42,34.46,15785.0,29.2093,29.2093,29.1162,29.15,15785.0
2018-06-29 15:30:00,34.44,34.45,34.27,34.27,39360.0,29.1331,29.1416,28.9893,28.9893,39360.0
2018-07-02 09:30:00,34.09,34.16,34.07,34.15,41855.0,28.8371,28.8963,28.8201,28.8878,41855.0
2018-07-02 10:00:00,34.15,34.2,34.09,34.14,28217.0,28.8878,28.9301,28.8371,28.8793,28217.0
2018-07-02 10:30:00,34.15,34.22,34.14,34.2,45566.0,28.8878,28.947,28.8793,28.9301,45566.0
2018-07-02 11:00:00,34.23,34.26,34.16,34.19,23971.0,28.9555,28.9809,28.8963,28.9216,23971.0
2018-07-02 11:30:00,34.17,34.18,34.14,34.17,35747.0,28.9047,28.9132,28.8793,28.9047,35747.0
2018-07-02 12:00:00,34.16,34.16,34.11,34.14,14276.0,28.8963,28.8963,28.854,28.8793,14276.0
2018-07-02 12:30:00,34.13,34.18,34.13,34.17,13058.0,28.8709,28.9132,28.8709,28.9047,13058.0
2018-07-02 13:00:00,34.17,34.17,34.1,34.11,29471.0,28.9047,28.9047,28.8455,28.854,29471.0
2018-07-02 13:30:00,34.11,34.23,34.1,34.22,61040.0,28.854,28.9555,28.8455,28.947,61040.0
2018-07-02 14:00:00,34.21,34.27,34.2,34.27,11442.0,28.9386,28.9893,28.9301,28.9893,11442.0
2018-07-02 14:30:00,34.28,34.3,34.22,34.23,44536.0,28.9978,29.0147,28.947,28.9555,44536.0
2018-07-02 15:00:00,34.24,34.3,34.2,34.3,193992.0,28.9639,29.0147,28.9301,29.0147,193992.0
2018-07-02 15:30:00,34.3,34.37,34.26,34.37,30039.0,29.0147,29.0739,28.9809,29.0739,30039.0
2018-07-03 09:30:00,34.48,34.52,34.44,34.46,56860.0,29.167,29.2008,29.1331,29.15,56860.0
2018-07-03 10:00:00,34.46,34.49,34.44,34.49,16267.0,29.15,29.1754,29.1331,29.1754,16267.0
2018-07-03 10:30:00,34.47,34.5,34.41,34.42,27362.0,29.1585,29.1839,29.1077,29.1162,27362.0
2018-07-03 11:00:00,34.43,34.47,34.42,34.45,43954.0,29.1247,29.1585,29.1162,29.1416,43954.0
2018-07-03 11:30:00,34.46,34.48,34.42,34.43,29698.0,29.15,29.167,29.1162,29.1247,29698.0
2018-07-03 12:00:00,34.45,34.46,34.37,34.39,106434.0,29.1416,29.15,29.0739,29.0908,106434.0
2018-07-03 12:30:00,34.39,34.39,34.2,34.23,23410.0,29.0908,29.0908,28.9301,28.9555,23410.0
2018-07-05 09:30:00,34.44,34.45,34.35,34.38,40661.0,29.1331,29.1416,29.057,29.0824,40661.0
2018-07-05 10:00:00,34.41,34.42,34.35,34.37,9795.0,29.1077,29.1162,29.057,29.0739,9795.0
2018-07-05 10:30:00,34.37,34.38,34.3,34.32,20219.0,29.0739,29.0824,29.0147,29.0316,20219.0
2018-07-05 11:00:00,34.3,34.4,34.29,34.38,123098.0,29.0147,29.0993,29.0062,29.0824,123098.0
2018-07-05 11:30:00,34.38,34.45,34.38,34.43,43598.0,29.0824,29.1416,29.0824,29.1247,43598.0
2018-07-05 12:00:00,34.42,34.5,34.42,34.47,15701.0,29.1162,29.1839,29.1162,29.1585,15701.0
2018-07-05 12:30:00,34.47,34.48,34.45,34.47,28289.0,29.1585,29.167,29.1416,29.1585,28289.0
2018-07-05 13:00:00,34.48,34.52,34.48,34.5,16266.0,29.167,29.2008,29.167,29.1839,16266.0
2018-07-05 13:30:00,34.49,34.49,34.45,34.48,13576.0,29.1754,29.1754,29.1416,29.167,13576.0
2018-07-05 14:00:00,34.48,34.53,34.4,34.47,16770.0,29.167,29.2093,29.0993,29.1585,16770.0
2018-07-05 14:30:00,34.46,34.48,34.43,34.45,16573.0,29.15,29.167,29.1247,29.1416,16573.0
2018-07-05 15:00:00,34.46,34.51,34.46,34.48,13947.0,29.15,29.1923,29.15,29.167,13947.0
2018-07-05 15:30:00,34.48,34.54,34.46,34.53,55353.0,29.167,29.2177,29.15,29.2093,55353.0
2018-07-06 09:30:00,34.56,34.58,34.49,34.58,56372.0,29.2346,29.2515,29.1754,29.2515,56372.0
2018-07-06 10:00:00,34.58,34.6,34.57,34.57,25194.0,29.2515,29.2685,29.2431,29.2431,25194.0
2018-07-06 10:30:00,34.61,34.67,34.59,34.66,21651.0,29.2769,29.3277,29.26,29.3192,21651.0
2018-07-06 11:00:00,34.66,34.75,34.66,34.74,25393.0,29.3192,29.3954,29.3192,29.3869,25393.0
2018-07-06 11:30:00,34.74,34.8,34.74,34.77,18327.0,29.3869,29.4376,29.3869,29.4123,18327.0
2018-07-06 12:00:00,34.77,34.82,34.77,34.8,23279.0,29.4123,29.4546,29.4123,29.4376,23279.0
2018-07-06 12:30:00,34.8,34.8,34.75,34.77,23563.0,29.4376,29.4376,29.3954,29.4123,23563.0
2018-07-06 13:00:00,34.77,34.81,34.77,34.8,24757.0,29.4123,29.4461,29.4123,29.4376,24757.0
2018-07-06 13:30:00,34.81,34.83,34.79,34.8,35587.0,29.4461,29.463,29.4292,29.4376,35587.0
2018-07-06 14:00:00,34.8,34.8,34.77,34.78,18028.0,29.4376,29.4376,29.4123,29.4207,18028.0
2018-07-06 14:30:00,34.77,34.8,34.75,34.8,69778.0,29.4123,29.4376,29.3954,29.4376,69778.0
2018-07-06 15:00:00,34.8,34.82,34.78,34.8,20549.0,29.4376,29.4546,29.4207,29.4376,20549.0
2018-07-06 15:30:00,34.8,34.81,34.7,34.75,24963.0,29.4376,29.4461,29.3531,29.3954,24963.0
2018-07-09 09:30:00,34.88,34.96,34.86,34.96,31234.0,29.5053,29.573,29.4884,29.573,31234.0
2018-07-09 10:00:00,34.95,34.96,34.91,34.95,20604.0,29.5645,29.573,29.5307,29.5645,20604.0
2018-07-09 10:30:00,34.96,35.0,34.95,34.99,8105.0,29.573,29.6068,29.5645,29.5984,8105.0
2018-07-09 11:00:00,35.0,35.01,34.98,35.0,18355.0,29.6068,29.6153,29.5899,29.6068,18355.0
2018-07-09 11:30:00,34.98,35.03,34.98,35.03,20269.0,29.5899,29.6322,29.5899,29.6322,20269.0
2018-07-09 12:00:00,35.03,35.07,35.03,35.06,8604.0,29.6322,29.666,29.6322,29.6576,8604.0
2018-07-09 12:30:00,35.05,35.06,35.04,35.05,34577.0,29.6491,29.6576,29.6407,29.6491,34577.0
2018-07-09 13:00:00,35.04,35.05,34.98,34.99,24513.0,29.6407,29.6491,29.5899,29.5984,24513.0
2018-07-09 13:30:00,35.0,35.01,34.98,35.0,21937.0,29.6068,29.6153,29.5899,29.6068,21937.0
2018-07-09 14:00:00,35.0,35.0,34.98,35.0,13882.0,29.6068,29.6068,29.5899,29.6068,13882.0
2018-07-09 14:30:00,35.0,35.02,34.99,35.01,81619.0,29.6068,29.6237,29.5984,29.6153,81619.0
2018-07-09 15:00:00,35.02,35.03,34.99,35.0,39118.0,29.6237,29.6322,29.5984,29.6068,39118.0
2018-07-09 15:30:00,35.01,35.02,34.99,35.01,76578.0,29.6153,29.6237,29.5984,29.6153,76578.0
2018-07-10 09:30:00,35.13,35.14,35.07,35.12,176364.0,29.7168,29.7253,29.666,29.7083,176364.0
2018-07-10 10:00:00,35.13,35.16,35.1,35.14,19548.0,29.7168,29.7422,29.6914,29.7253,19548.0
2018-07-10 10:30:00,35.13,35.19,35.13,35.18,63228.0,29.7168,29.7676,29.7168,29.7591,63228.0
2018-07-10 11:00:00,35.19,35.19,35.11,35.13,16137.0,29.7676,29.7676,29.6999,29.7168,16137.0
2018-07-10 11:30:00,35.12,35.16,35.11,35.16,14229.0,29.7083,29.7422,29.6999,29.7422,14229.0
2018-07-10 12:00:00,35.16,35.17,35.13,35.16,29535.0,29.7422,29.7506,29.7168,29.7422,29535.0
2018-07-10 12:30:00,35.15,35.17,35.12,35.14,41140.0,29.7337,29.7506,29.7083,29.7253,41140.0
2018-07-10 13:00:00,35.14,35.15,35.13,35.14,18049.0,29.7253,29.7337,29.7168,29.7253,18049.0
2018-07-10 13:30:00,35.13,35.14,35.1,35.14,139585.0,29.7168,29.7253,29.6914,29.7253,139585.0
2018-07-10 14:00:00,35.14,35.17,35.13,35.16,30936.0,29.7253,29.7506,29.7168,29.7422,30936.0
2018-07-10 14:30:00,35.16,35.18,35.15,35.18,28537.0,29.7422,29.7591,29.7337,29.7591,28537.0
2018-07-10 15:00:00,35.17,35.19,35.16,35.19,17445.0,29.7506,29.7676,29.7422,29.7676,17445.0
2018-07-10 15:30:00,35.19,35.22,35.17,35.2,54174.0,29.7676,29.7929,29.7506,29.776,54174.0
2018-07-11 09:30:00,35.02,35.02,34.95,34.96,29860.0,29.6237,29.6237,29.5645,29.573,29860.0
2018-07-11 10:00:00,34.97,35.03,34.96,35.03,16351.0,29.5815,29.6322,29.573,29.6322,16351.0
2018-07-11 10:30:00,35.03,35.04,34.99,35.02,15807.0,29.6322,29.6407,29.5984,29.6237,15807.0
2018-07-11 11:00:00,35.03,35.06,34.99,35.0,43796.0,29.6322,29.6576,29.5984,29.6068,43796.0
2018-07-11 11:30:00,34.97,35.0,34.95,34.96,17749.0,29.5815,29.6068,29.5645,29.573,17749.0
2018-07-11 12:00:00,34.92,34.97,34.92,34.95,26213.0,29.5392,29.5815,29.5392,29.5645,26213.0
2018-07-11 12:30:00,34.97,34.99,34.93,34.94,32020.0,29.5815,29.5984,29.5476,29.5561,32020.0
2018-07-11 13:00:00,34.95,34.97,34.91,34.97,9632.0,29.5645,29.5815,29.5307,29.5815,9632.0
2018-07-11 13:30:00,34.97,34.98,34.9,34.91,19418.0,29.5815,29.5899,29.5222,29.5307,19418.0
2018-07-11 14:00:00,34.92,34.94,34.87,34.93,27667.0,29.5392,29.5561,29.4969,29.5476,27667.0
2018-07-11 14:30:00,34.95,34.97,34.93,34.96,33032.0,29.5645,29.5815,29.5476,29.573,33032.0
2018-07-11 15:00:00,34.95,34.98,34.92,34.93,25758.0,29.5645,29.5899,29.5392,29.5476,25758.0
2018-07-11 15:30:00,34.92,34.97,34.92,34.92,48459.0,29.5392,29.5815,29.5392,29.5392,48459.0
2018-07-12 09:30:00,35.1,35.14,34.94,34.99,36821.0,29.6914,29.7253,29.5561,29.5984,36821.0
2018-07-12 10:00:00,35.0,35.06,35.0,35.06,20273.0,29.6068,29.6576,29.6068,29.6576,20273.0
2018-07-12 10:30:00,35.07,35.07,34.99,35.0,17831.0,29.666,29.666,29.5984,29.6068,17831.0
2018-07-12 11:00:00,35.03,35.05,35.01,35.03,12737.0,29.6322,29.6491,29.6153,29.6322,12737.0
2018-07-12 11:30:00,35.03,35.09,35.01,35.08,19910.0,29.6322,29.683,29.6153,29.6745,19910.0
2018-07-12 12:00:00,35.09,35.09,35.06,35.09,16872.0,29.683,29.683,29.6576,29.683,16872.0
2018-07-12 12:30:00,35.09,35.13,35.03,35.13,118381.0,29.683,29.7168,29.6322,29.7168,118381.0
2018-07-12 13:00:00,35.11,35.13,35.09,35.1,11086.0,29.6999,29.7168,29.683,29.6914,11086.0
2018-07-12 13:30:00,35.1,35.11,35.06,35.07,31505.0,29.6914,29.6999,29.6576,29.666,31505.0
2018-07-12 14:00:00,35.07,35.08,35.05,35.08,17321.0,29.666,29.6745,29.6491,29.6745,17321.0
2018-07-12 14:30:00,35.07,35.07,35.05,35.07,44146.0,29.666,29.666,29.6491,29.666,44146.0
2018-07-12 15:00:00,35.07,35.09,35.04,35.09,36468.0,29.666,29.683,29.6407,29.683,36468.0
2018-07-12 15:30:00,35.09,35.12,35.07,35.12,27324.0,29.683,29.7083,29.666,29.7083,27324.0
2018-07-13 09:30:00,35.07,35.13,35.06,35.06,35853.0,29.666,29.7168,29.6576,29.6576,35853.0
2018-07-13 10:00:00,35.08,35.11,35.07,35.09,35762.0,29.6745,29.6999,29.666,29.683,35762.0
2018-07-13 10:30:00,35.09,35.19,35.09,35.17,23895.0,29.683,29.7676,29.683,29.7506,23895.0
2018-07-13 11:00:00,35.18,35.21,35.17,35.19,14689.0,29.7591,29.7845,29.7506,29.7676,14689.0
2018-07-13 11:30:00,35.18,35.19,35.14,35.16,36519.0,29.7591,29.7676,29.7253,29.7422,36519.0
2018-07-13 12:00:00,35.16,35.18,35.15,35.18,10604.0,29.7422,29.7591,29.7337,29.7591,10604.0
2018-07-13 12:30:00,35.18,35.2,35.16,35.2,28372.0,29.7591,29.776,29.7422,29.776,28372.0
2018-07-13 13:00:00,35.2,35.2,35.16,35.17,50976.0,29.776,29.776,29.7422,29.7506,50976.0
2018-07-13 13:30:00,35.17,35.17,35.13,35.15,21373.0,29.7506,29.7506,29.7168,29.7337,21373.0
2018-07-13 14:00:00,35.16,35.16,35.14,35.15,26256.0,29.7422,29.7422,29.7253,29.7337,26256.0
2018-07-13 14:30:00,35.15,35.17,35.13,35.16,22593.0,29.7337,29.7506,29.7168,29.7422,22593.0
2018-07-13 15:00:00,35.16,35.18,35.14,35.15,30510.0,29.7422,29.7591,29.7253,29.7337,30510.0
2018-07-13 15:30:00,35.15,35.17,35.13,35.16,79085.0,29.7337,29.7506,29.7168,29.7422,79085.0
2018-07-16 09:30:00,35.18,35.2,35.14,35.16,40641.0,29.7591,29.776,29.7253,29.7422,40641.0
2018-07-16 10:00:00,35.15,35.16,35.12,35.14,27440.0,29.7337,29.7422,29.7083,29.7253,27440.0
2018-07-16 10:30:00,35.15,35.18,35.11,35.11,17552.0,29.7337,29.7591,29.6999,29.6999,17552.0
2018-07-16 11:00:00,35.12,35.16,35.12,35.15,9699.0,29.7083,29.7422,29.7083,29.7337,9699.0
2018-07-16 11:30:00,35.16,35.16,35.11,35.13,70931.0,29.7422,29.7422,29.6999,29.7168,70931.0
2018-07-16 12:00:00,35.13,35.19,35.12,35.19,36260.0,29.7168,29.7676,29.7083,29.7676,36260.0
2018-07-16 12:30:00,35.18,35.19,35.16,35.19,16258.0,29.7591,29.7676,29.7422,29.7676,16258.0
2018-07-16 13:00:00,35.19,35.19,35.16,35.16,12740.0,29.7676,29.7676,29.7422,29.7422,12740.0
2018-07-16 13:30:00,35.17,35.18,35.16,35.17,13124.0,29.7506,29.7591,29.7422,29.7506,13124.0
2018-07-16 14:00:00,35.17,35.18,35.15,35.17,15918.0,29.7506,29.7591,29.7337,29.7506,15918.0
2018-07-16 14:30:00,35.17,35.17,35.12,35.13,18869.0,29.7506,29.7506,29.7083,29.7168,18869.0
2018-07-16 15:00:00,35.13,35.17,35.12,35.17,23853.0,29.7168,29.7506,29.7083,29.7506,23853.0
2018-07-16 15:30:00,35.18,35.19,35.16,35.18,84736.0,29.7591,29.7676,29.7422,29.7591,84736.0
2018-07-17 09:30:00,35.17,35.25,35.15,35.22,46818.0,29.7506,29.8183,29.7337,29.7929,46818.0
2018-07-17 10:00:00,35.23,35.26,35.21,35.25,18519.0,29.8014,29.8268,29.7845,29.8183,18519.0
2018-07-17 10:30:00,35.25,35.3,35.25,35.3,11734.0,29.8183,29.8606,29.8183,29.8606,11734.0
2018-07-17 11:00:00,35.3,35.32,35.28,35.31,27471.0,29.8606,29.8775,29.8437,29.8691,27471.0
2018-07-17 11:30:00,35.29,35.34,35.29,35.34,14501.0,29.8521,29.8944,29.8521,29.8944,14501.0
2018-07-17 12:00:00,35.33,35.37,35.32,35.36,25347.0,29.886,29.9198,29.8775,29.9114,25347.0
2018-07-17 12:30:00,35.36,35.37,35.33,35.37,15091.0,29.9114,29.9198,29.886,29.9198,15091.0
2018-07-17 13:00:00,35.37,35.38,35.34,35.35,18506.0,29.9198,29.9283,29.8944,29.9029,18506.0
2018-07-17 13:30:00,35.35,35.38,35.34,35.36,41954.0,29.9029,29.9283,29.8944,29.9114,41954.0
2018-07-17 14:00:00,35.36,35.37,35.33,35.37,41756.0,29.9114,29.9198,29.886,29.9198,41756.0
2018-07-17 14:30:00,35.37,35.37,35.34,35.35,47970.0,29.9198,29.9198,29.8944,29.9029,47970.0
2018-07-17 15:00:00,35.34,35.4,35.34,35.39,108616.0,29.8944,29.9452,29.8944,29.9367,108616.0
2018-07-17 15:30:00,35.38,35.4,35.34,35.36,39312.0,29.9283,29.9452,29.8944,29.9114,39312.0
2018-07-18 09:30:00,35.37,35.37,35.33,35.34,27643.0,29.9198,29.9198,29.886,29.8944,27643.0
2018-07-18 10:00:00,35.35,35.37,35.33,35.36,10627.0,29.9029,29.9198,29.886,29.9114,10627.0
2018-07-18 10:30:00,35.37,35.37,35.32,35.35,39282.0,29.9198,29.9198,29.8775,29.9029,39282.0
2018-07-18 11:00:00,35.34,35.39,35.33,35.39,34759.0,29.8944,29.9367,29.886,29.9367,34759.0
2018-07-18 11:30:00,35.38,35.43,35.38,35.42,30212.0,29.9283,29.9706,29.9283,29.9621,30212.0
2018-07-18 12:00:00,35.43,35.44,35.41,35.43,25599.0,29.9706,29.979,29.9537,29.9706,25599.0
2018-07-18 12:30:00,35.43,35.43,35.39,35.4,9877.0,29.9706,29.9706,29.9367,29.9452,9877.0
2018-07-18 13:00:00,35.4,35.4,35.38,35.39,12686.0,29.9452,29.9452,29.9283,29.9367,12686.0
2018-07-18 13:30:00,35.39,35.39,35.36,35.38,27318.0,29.9367,29.9367,29.9114,29.9283,27318.0
2018-07-18 14:00:00,35.38,35.39,35.36,35.39,14833.0,29.9283,29.9367,29.9114,29.9367,14833.0
2018-07-18 14:30:00,35.39,35.41,35.38,35.4,22398.0,29.9367,29.9537,29.9283,29.9452,22398.0
2018-07-18 15:00:00,35.38,35.41,35.38,35.39,17815.0,29.9283,29.9537,29.9283,29.9367,17815.0
2018-07-18 15:30:00,35.4,35.42,35.38,35.41,68108.0,29.9452,29.9621,29.9283,29.9537,68108.0
2018-07-19 09:30:00,35.34,35.35,35.21,35.23,42014.0,29.8944,29.9029,29.7845,29.8014,42014.0
2018-07-19 10:00:00,35.26,35.31,35.24,35.25,43613.0,29.8268,29.8691,29.8098,29.8183,43613.0
2018-07-19 10:30:00,35.26,35.31,35.24,35.3,16905.0,29.8268,29.8691,29.8098,29.8606,16905.0
2018-07-19 11:00:00,35.29,35.34,35.29,35.32,10847.0,29.8521,29.8944,29.8521,29.8775,10847.0
2018-07-19 11:30:00,35.32,35.36,35.32,35.35,11586.0,29.8775,29.9114,29.8775,29.9029,11586.0
2018-07-19 12:00:00,35.36,35.37,35.32,35.33,10237.0,29.9114,29.9198,29.8775,29.886,10237.0
2018-07-19 12:30:00,35.33,35.34,35.3,35.32,12409.0,29.886,29.8944,29.8606,29.8775,12409.0
2018-07-19 13:00:00,35.32,35.36,35.29,35.36,27394.0,29.8775,29.9114,29.8521,29.9114,27394.0
2018-07-19 13:30:00,35.34,35.37,35.33,35.37,16347.0,29.8944,29.9198,29.886,29.9198,16347.0
2018-07-19 14:00:00,35.37,35.39,35.35,35.36,19644.0,29.9198,29.9367,29.9029,29.9114,19644.0
2018-07-19 14:30:00,35.38,35.38,35.32,35.34,15291.0,29.9283,29.9283,29.8775,29.8944,15291.0
2018-07-19 15:00:00,35.33,35.35,35.3,35.32,28486.0,29.886,29.9029,29.8606,29.8775,28486.0
2018-07-19 15:30:00,35.31,35.33,35.27,35.3,30917.0,29.8691,29.886,29.8352,29.8606,30917.0
2018-07-20 09:30:00,35.25,35.25,35.19,35.25,42932.0,29.8183,29.8183,29.7676,29.8183,42932.0
2018-07-20 10:00:00,35.25,35.27,35.23,35.26,48338.0,29.8183,29.8352,29.8014,29.8268,48338.0
2018-07-20 10:30:00,35.26,35.28,35.24,35.26,17218.0,29.8268,29.8437,29.8098,29.8268,17218.0
2018-07-20 11:00:00,35.26,35.31,35.24,35.31,22383.0,29.8268,29.8691,29.8098,29.8691,22383.0
2018-07-20 11:30:00,35.31,35.33,35.3,35.31,19516.0,29.8691,29.886,29.8606,29.8691,19516.0
2018-07-20 12:00:00,35.29,35.32,35.29,35.32,54645.0,29.8521,29.8775,29.8521,29.8775,54645.0
2018-07-20 12:30:00,35.32,35.33,35.3,35.33,12267.0,29.8775,29.886,29.8606,29.886,12267.0
2018-07-20 13:00:00,35.32,35.33,35.28,35.29,8858.0,29.8775,29.886,29.8437,29.8521,8858.0
2018-07-20 13:30:00,35.28,35.32,35.27,35.32,15735.0,29.8437,29.8775,29.8352,29.8775,15735.0
2018-07-20 14:00:00,35.32,35.32,35.28,35.29,26639.0,29.8775,29.8775,29.8437,29.8521,26639.0
2018-07-20 14:30:00,35.29,35.3,35.24,35.3,14794.0,29.8521,29.8606,29.8098,29.8606,14794.0
2018-07-20 15:00:00,35.3,35.3,35.26,35.26,24126.0,29.8606,29.8606,29.8268,29.8268,24126.0
2018-07-20 15:30:00,35.27,35.3,35.26,35.28,44774.0,29.8352,29.8606,29.8268,29.8437,44774.0
2018-07-23 09:30:00,35.26,35.29,35.24,35.27,44045.0,29.8268,29.8521,29.8098,29.8352,44045.0
2018-07-23 10:00:00,35.27,35.3,35.23,35.23,14971.0,29.8352,29.8606,29.8014,29.8014,14971.0
2018-07-23 10:30:00,35.21,35.28,35.21,35.27,19998.0,29.7845,29.8437,29.7845,29.8352,19998.0
2018-07-23 11:00:00,35.25,35.29,35.24,35.28,10077.0,29.8183,29.8521,29.8098,29.8437,10077.0
2018-07-23 11:30:00,35.28,35.3,35.27,35.3,30011.0,29.8437,29.8606,29.8352,29.8606,30011.0
2018-07-23 12:00:00,35.29,35.33,35.29,35.33,18593.0,29.8521,29.886,29.8521,29.886,18593.0
2018-07-23 12:30:00,35.33,35.35,35.32,35.33,71014.0,29.886,29.9029,29.8775,29.886,71014.0
2018-07-23 13:00:00,35.33,35.35,35.3,35.3,21682.0,29.886,29.9029,29.8606,29.8606,21682.0
2018-07-23 13:30:00,35.31,35.34,35.3,35.34,25771.0,29.8691,29.8944,29.8606,29.8944,25771.0
2018-07-23 14:00:00,35.33,35.35,35.32,35.34,29181.0,29.886,29.9029,29.8775,29.8944,29181.0
2018-07-23 14:30:00,35.34,35.34,35.33,35.34,9070.0,29.8944,29.8944,29.886,29.8944,9070.0
2018-07-23 15:00:00,35.34,35.36,35.33,35.34,28381.0,29.8944,29.9114,29.886,29.8944,28381.0
2018-07-23 15:30:00,35.34,35.36,35.33,35.33,18126.0,29.8944,29.9114,29.886,29.886,18126.0
2018-07-24 09:30:00,35.42,35.5,35.42,35.45,32335.0,29.9621,30.0298,29.9621,29.9875,32335.0
2018-07-24 10:00:00,35.46,35.5,35.43,35.49,28893.0,29.9959,30.0298,29.9706,30.0213,28893.0
2018-07-24 10:30:00,35.49,35.5,35.48,35.49,15758.0,30.0213,30.0298,30.0129,30.0213,15758.0
2018-07-24 11:00:00,35.48,35.49,35.41,35.45,21350.0,30.0129,30.0213,29.9537,29.9875,21350.0
2018-07-24 11:30:00,35.46,35.47,35.43,35.46,12616.0,29.9959,30.0044,29.9706,29.9959,12616.0
2018-07-24 12:00:00,35.47,35.52,35.47,35.52,30398.0,30.0044,30.0467,30.0044,30.0467,30398.0
2018-07-24 12:30:00,35.52,35.53,35.47,35.47,13903.0,30.0467,30.0552,30.0044,30.0044,13903.0
2018-07-24 13:00:00,35.47,35.5,35.43,35.43,14314.0,30.0044,30.0298,29.9706,29.9706,14314.0
2018-07-24 13:30:00,35.44,35.45,35.39,35.43,29795.0,29.979,29.9875,29.9367,29.9706,29795.0
2018-07-24 14:00:00,35.41,35.42,35.35,35.37,36561.0,29.9537,29.9621,29.9029,29.9198,36561.0
2018-07-24 14:30:00,35.35,35.42,35.35,35.4,28819.0,29.9029,29.9621,29.9029,29.9452,28819.0
2018-07-24 15:00:00,35.4,35.43,35.39,35.41,16700.0,29.9452,29.9706,29.9367,29.9537,16700.0
2018-07-24 15:30:00,35.42,35.48,35.4,35.47,41217.0,29.9621,30.0129,29.9452,30.0044,41217.0
2018-07-25 09:30:00,35.46,35.53,35.43,35.53,48496.0,29.9959,30.0552,29.9706,30.0552,48496.0
2018-07-25 10:00:00,35.51,35.51,35.46,35.47,14145.0,30.0382,30.0382,29.9959,30.0044,14145.0
2018-07-25 10:30:00,35.48,35.5,35.45,35.46,17902.0,30.0129,30.0298,29.9875,29.9959,17902.0
2018-07-25 11:00:00,35.47,35.49,35.42,35.48,31720.0,30.0044,30.0213,29.9621,30.0129,31720.0
2018-07-25 11:30:00,35.48,35.51,35.46,35.51,25948.0,30.0129,30.0382,29.9959,30.0382,25948.0
2018-07-25 12:00:00,35.52,35.52,35.49,35.51,15798.0,30.0467,30.0467,30.0213,30.0382,15798.0
2018-07-25 12:30:00,35.51,35.54,35.49,35.54,17304.0,30.0382,30.0636,30.0213,30.0636,17304.0
2018-07-25 13:00:00,35.53,35.53,35.49,35.49,21252.0,30.0552,30.0552,30.0213,30.0213,21252.0
2018-07-25 13:30:00,35.49,35.57,35.49,35.56,16985.0,30.0213,30.089,30.0213,30.0805,16985.0
2018-07-25 14:00:00,35.56,35.6,35.55,35.59,15264.0,30.0805,30.1144,30.0721,30.1059,15264.0
2018-07-25 14:30:00,35.59,35.63,35.58,35.61,18733.0,30.1059,30.1398,30.0975,30.1228,18733.0
2018-07-25 15:00:00,35.62,35.62,35.58,35.59,26943.0,30.1313,30.1313,30.0975,30.1059,26943.0
2018-07-25 15:30:00,35.59,35.8,35.58,35.76,73494.0,30.1059,30.2836,30.0975,30.2497,73494.0
2018-07-26 09:30:00,35.87,36.03,35.87,36.03,93068.0,30.3428,30.4781,30.3428,30.4781,93068.0
2018-07-26 10:00:00,36.02,36.03,35.98,35.99,19479.0,30.4697,30.4781,30.4358,30.4443,19479.0
2018-07-26 10:30:00,35.99,36.05,35.98,36.04,26424.0,30.4443,30.495,30.4358,30.4866,26424.0
2018-07-26 11:00:00,36.03,36.05,36.0,36.0,14340.0,30.4781,30.495,30.4527,30.4527,14340.0
2018-07-26 11:30:00,36.01,36.01,35.98,36.01,30430.0,30.4612,30.4612,30.4358,30.4612,30430.0
2018-07-26 12:00:00,36.01,36.03,35.97,35.98,10589.0,30.4612,30.4781,30.4274,30.4358,10589.0
2018-07-26 12:30:00,35.98,35.98,35.94,35.95,10656.0,30.4358,30.4358,30.402,30.4104,10656.0
2018-07-26 13:00:00,35.94,36.0,35.93,36.0,21442.0,30.402,30.4527,30.3935,30.4527,21442.0
2018-07-26 13:30:00,36.0,36.0,35.97,35.97,22930.0,30.4527,30.4527,30.4274,30.4274,22930.0
2018-07-26 14:00:00,35.97,36.0,35.95,35.99,34480.0,30.4274,30.4527,30.4104,30.4443,34480.0
2018-07-26 14:30:00,35.99,36.02,35.98,35.99,142546.0,30.4443,30.4697,30.4358,30.4443,142546.0
2018-07-26 15:00:00,35.99,35.99,35.94,35.97,54487.0,30.4443,30.4443,30.402,30.4274,54487.0
2018-07-26 15:30:00,35.96,35.99,35.94,35.97,166680.0,30.4189,30.4443,30.402,30.4274,166680.0
2018-07-27 09:30:00,36.0,36.03,35.97,35.97,62257.0,30.4527,30.4781,30.4274,30.4274,62257.0
2018-07-27 10:00:00,35.97,36.0,35.96,35.98,19213.0,30.4274,30.4527,30.4189,30.4358,19213.0
2018-07-27 10:30:00,35.98,36.01,35.95,35.96,21082.0,30.4358,30.4612,30.4104,30.4189,21082.0
2018-07-27 11:00:00,35.98,35.99,35.94,35.96,13403.0,30.4358,30.4443,30.402,30.4189,13403.0
2018-07-27 11:30:00,35.96,35.98,35.94,35.95,24746.0,30.4189,30.4358,30.402,30.4104,24746.0
2018-07-27 12:00:00,35.95,35.95,35.89,35.9,27016.0,30.4104,30.4104,30.3597,30.3681,27016.0
2018-07-27 12:30:00,35.9,35.9,35.8,35.8,31648.0,30.3681,30.3681,30.2836,30.2836,31648.0
2018-07-27 13:00:00,35.8,35.84,35.75,35.82,61104.0,30.2836,30.3174,30.2413,30.3005,61104.0
2018-07-27 13:30:00,35.81,35.87,35.79,35.87,39980.0,30.292,30.3428,30.2751,30.3428,39980.0
2018-07-27 14:00:00,35.87,35.87,35.81,35.82,18136.0,30.3428,30.3428,30.292,30.3005,18136.0
2018-07-27 14:30:00,35.81,35.85,35.8,35.81,29666.0,30.292,30.3259,30.2836,30.292,29666.0
2018-07-27 15:00:00,35.84,35.88,35.83,35.84,31432.0,30.3174,30.3512,30.3089,30.3174,31432.0
2018-07-27 15:30:00,35.84,35.89,35.83,35.85,54662.0,30.3174,30.3597,30.3089,30.3259,54662.0
2018-07-30 09:30:00,35.86,35.94,35.84,35.93,37570.0,30.3343,30.402,30.3174,30.3935,37570.0
2018-07-30 10:00:00,35.92,35.92,35.86,35.92,20925.0,30.3851,30.3851,30.3343,30.3851,20925.0
2018-07-30 10:30:00,35.92,35.93,35.86,35.87,13832.0,30.3851,30.3935,30.3343,30.3428,13832.0
2018-07-30 11:00:00,35.87,35.89,35.85,35.88,16436.0,30.3428,30.3597,30.3259,30.3512,16436.0
2018-07-30 11:30:00,35.88,35.89,35.84,35.86,23416.0,30.3512,30.3597,30.3174,30.3343,23416.0
2018-07-30 12:00:00,35.85,35.85,35.79,35.81,18132.0,30.3259,30.3259,30.2751,30.292,18132.0
2018-07-30 12:30:00,35.8,35.81,35.78,35.8,28448.0,30.2836,30.292,30.2666,30.2836,28448.0
2018-07-30 13:00:00,35.8,35.83,35.76,35.82,20144.0,30.2836,30.3089,30.2497,30.3005,20144.0
2018-07-30 13:30:00,35.83,35.87,35.82,35.87,35531.0,30.3089,30.3428,30.3005,30.3428,35531.0
2018-07-30 14:00:00,35.87,35.88,35.83,35.84,25561.0,30.3428,30.3512,30.3089,30.3174,25561.0
2018-07-30 14:30:00,35.84,35.87,35.8,35.82,24037.0,30.3174,30.3428,30.2836,30.3005,24037.0
2018-07-30 15:00:00,35.81,35.83,35.77,35.77,46855.0,30.292,30.3089,30.2582,30.2582,46855.0
2018-07-30 15:30:00,35.77,35.8,35.75,35.77,170162.0,30.2582,30.2836,30.2413,30.2582,170162.0
2018-07-31 09:30:00,35.93,35.97,35.89,35.94,37433.0,30.3935,30.4274,30.3597,30.402,37433.0
2018-07-31 10:00:00,35.95,36.0,35.94,35.96,22775.0,30.4104,30.4527,30.402,30.4189,22775.0
2018-07-31 10:30:00,35.96,35.99,35.95,35.98,14030.0,30.4189,30.4443,30.4104,30.4358,14030.0
2018-07-31 11:00:00,35.97,36.0,35.97,35.98,11155.0,30.4274,30.4527,30.4274,30.4358,11155.0
2018-07-31 11:30:00,35.99,36.01,35.97,36.01,24875.0,30.4443,30.4612,30.4274,30.4612,24875.0
2018-07-31 12:00:00,36.01,36.06,36.0,36.05,16835.0,30.4612,30.5035,30.4527,30.495,16835.0
2018-07-31 12:30:00,36.05,36.06,36.03,36.04,23193.0,30.495,30.5035,30.4781,30.4866,23193.0
2018-07-31 13:00:00,36.05,36.07,36.02,36.05,35487.0,30.495,30.512,30.4697,30.495,35487.0
2018-07-31 13:30:00,36.05,36.07,36.04,36.06,16415.0,30.495,30.512,30.4866,30.5035,16415.0
2018-07-31 14:00:00,36.06,36.07,36.02,36.03,22124.0,30.5035,30.512,30.4697,30.4781,22124.0
2018-07-31 14:30:00,36.03,36.08,36.03,36.05,16454.0,30.4781,30.5204,30.4781,30.495,16454.0
2018-07-31 15:00:00,36.05,36.06,36.01,36.03,31866.0,30.495,30.5035,30.4612,30.4781,31866.0
2018-07-31 15:30:00,36.04,36.06,35.99,36.04,75485.0,30.4866,30.5035,30.4443,30.4866,75485.0
2018-08-01 09:30:00,36.05,36.06,35.99,36.03,153508.0,30.495,30.5035,30.4443,30.4781,153508.0
2018-08-01 10:00:00,36.03,36.06,36.0,36.06,30204.0,30.4781,30.5035,30.4527,30.5035,30204.0
2018-08-01 10:30:00,36.05,36.06,36.03,36.04,17593.0,30.495,30.5035,30.4781,30.4866,17593.0
2018-08-01 11:00:00,36.04,36.05,36.0,36.01,14295.0,30.4866,30.495,30.4527,30.4612,14295.0
2018-08-01 11:30:00,36.0,36.0,35.95,35.96,15504.0,30.4527,30.4527,30.4104,30.4189,15504.0
2018-08-01 12:00:00,35.95,35.96,35.87,35.88,23692.0,30.4104,30.4189,30.3428,30.3512,23692.0
2018-08-01 12:30:00,35.88,35.92,35.86,35.91,31198.0,30.3512,30.3851,30.3343,30.3766,31198.0
2018-08-01 13:00:00,35.91,35.92,35.89,35.89,8076.0,30.3766,30.3851,30.3597,30.3597,8076.0
2018-08-01 13:30:00,35.89,35.91,35.85,35.87,491665.0,30.3597,30.3766,30.3259,30.3428,491665.0
2018-08-01 14:00:00,35.87,35.92,35.84,35.9,43872.0,30.3428,30.3851,30.3174,30.3681,43872.0
2018-08-01 14:30:00,35.9,35.94,35.88,35.94,150244.0,30.3681,30.402,30.3512,30.402,150244.0
2018-08-01 15:00:00,35.94,35.95,35.9,35.91,27912.0,30.402,30.4104,30.3681,30.3766,27912.0
2018-08-01 15:30:00,35.93,35.95,35.91,35.91,36771.0,30.3935,30.4104,30.3766,30.3766,36771.0
2018-08-02 09:30:00,35.76,35.8,35.7,35.78,55574.0,30.2497,30.2836,30.199,30.2666,55574.0
2018-08-02 10:00:00,35.78,35.89,35.78,35.87,31556.0,30.2666,30.3597,30.2666,30.3428,31556.0
2018-08-02 10:30:00,35.86,35.89,35.8,35.82,26235.0,30.3343,30.3597,30.2836,30.3005,26235.0
2018-08-02 11:00:00,35.83,35.89,35.83,35.87,31078.0,30.3089,30.3597,30.3089,30.3428,31078.0
2018-08-02 11:30:00,35.89,35.94,35.87,35.94,20934.0,30.3597,30.402,30.3428,30.402,20934.0
2018-08-02 12:00:00,35.92,35.99,35.91,35.98,33108.0,30.3851,30.4443,30.3766,30.4358,33108.0
2018-08-02 12:30:00,35.98,36.01,35.97,36.0,222345.0,30.4358,30.4612,30.4274,30.4527,222345.0
2018-08-02 13:00:00,35.99,36.01,35.98,35.99,29751.0,30.4443,30.4612,30.4358,30.4443,29751.0
2018-08-02 13:30:00,36.0,36.04,35.99,36.04,36827.0,30.4527,30.4866,30.4443,30.4866,36827.0
2018-08-02 14:00:00,36.03,36.06,36.0,36.02,30159.0,30.4781,30.5035,30.4527,30.4697,30159.0
2018-08-02 14:30:00,36.02,36.03,35.99,36.01,51416.0,30.4697,30.4781,30.4443,30.4612,51416.0
2018-08-02 15:00:00,36.02,36.03,35.98,36.01,25482.0,30.4697,30.4781,30.4358,30.4612,25482.0
2018-08-02 15:30:00,36.02,36.05,36.01,36.02,69928.0,30.4697,30.495,30.4612,30.4697,69928.0
2018-08-03 09:30:00,36.04,36.1,36.02,36.08,41279.0,30.4866,30.5373,30.4697,30.5204,41279.0
2018-08-03 10:00:00,36.07,36.14,36.06,36.13,20596.0,30.512,30.5712,30.5035,30.5627,20596.0
2018-08-03 10:30:00,36.14,36.17,36.13,36.15,17513.0,30.5712,30.5965,30.5627,30.5796,17513.0
2018-08-03 11:00:00,36.15,36.16,36.12,36.15,30838.0,30.5796,30.5881,30.5542,30.5796,30838.0
2018-08-03 11:30:00,36.14,36.16,36.11,36.12,21792.0,30.5712,30.5881,30.5458,30.5542,21792.0
2018-08-03 12:00:00,36.11,36.17,36.1,36.17,21387.0,30.5458,30.5965,30.5373,30.5965,21387.0
2018-08-03 12:30:00,36.18,36.18,36.16,36.18,40704.0,30.605,30.605,30.5881,30.605,40704.0
2018-08-03 13:00:00,36.18,36.2,36.17,36.2,21225.0,30.605,30.6219,30.5965,30.6219,21225.0
2018-08-03 13:30:00,36.2,36.2,36.17,36.19,32524.0,30.6219,30.6219,30.5965,30.6135,32524.0
2018-08-03 14:00:00,36.19,36.2,36.18,36.19,22982.0,30.6135,30.6219,30.605,30.6135,22982.0
2018-08-03 14:30:00,36.19,36.21,36.19,36.21,39975.0,30.6135,30.6304,30.6135,30.6304,39975.0
2018-08-03 15:00:00,36.2,36.25,36.2,36.23,50694.0,30.6219,30.6642,30.6219,30.6473,50694.0
2018-08-03 15:30:00,36.21,36.24,36.21,36.22,38951.0,30.6304,30.6558,30.6304,30.6388,38951.0
2018-08-06 09:30:00,36.22,36.24,36.17,36.23,55792.0,30.6388,30.6558,30.5965,30.6473,55792.0
2018-08-06 10:00:00,36.23,36.27,36.21,36.22,16321.0,30.6473,30.6811,30.6304,30.6388,16321.0
2018-08-06 10:30:00,36.21,36.28,36.21,36.27,46488.0,30.6304,30.6896,30.6304,30.6811,46488.0
2018-08-06 11:00:00,36.28,36.29,36.27,36.29,36539.0,30.6896,30.6981,30.6811,30.6981,36539.0
2018-08-06 11:30:00,36.29,36.32,36.28,36.32,16321.0,30.6981,30.7234,30.6896,30.7234,16321.0
2018-08-06 12:00:00,36.31,36.37,36.31,36.36,23742.0,30.715,30.7657,30.715,30.7573,23742.0
2018-08-06 12:30:00,36.36,36.38,36.36,36.38,28770.0,30.7573,30.7742,30.7573,30.7742,28770.0
2018-08-06 13:00:00,36.38,36.39,36.36,36.36,22354.0,30.7742,30.7826,30.7573,30.7573,22354.0
2018-08-06 13:30:00,36.36,36.36,36.32,36.33,21095.0,30.7573,30.7573,30.7234,30.7319,21095.0
2018-08-06 14:00:00,36.33,36.36,36.32,36.35,85293.0,30.7319,30.7573,30.7234,30.7488,85293.0
2018-08-06 14:30:00,36.35,36.38,36.34,36.35,50671.0,30.7488,30.7742,30.7403,30.7488,50671.0
2018-08-06 15:00:00,36.35,36.36,36.32,36.34,69648.0,30.7488,30.7573,30.7234,30.7403,69648.0
2018-08-06 15:30:00,36.34,36.35,36.32,36.33,160785.0,30.7403,30.7488,30.7234,30.7319,160785.0
2018-08-07 09:30:00,36.4,36.41,36.37,36.41,26178.0,30.7911,30.7996,30.7657,30.7996,26178.0
2018-08-07 10:00:00,36.4,36.43,36.4,36.41,47693.0,30.7911,30.8165,30.7911,30.7996,47693.0
2018-08-07 10:30:00,36.43,36.44,36.4,36.43,20448.0,30.8165,30.8249,30.7911,30.8165,20448.0
2018-08-07 11:00:00,36.44,36.46,36.41,36.41,17497.0,30.8249,30.8419,30.7996,30.7996,17497.0
2018-08-07 11:30:00,36.41,36.42,36.39,36.42,32370.0,30.7996,30.808,30.7826,30.808,32370.0
2018-08-07 12:00:00,36.41,36.43,36.4,36.42,42536.0,30.7996,30.8165,30.7911,30.808,42536.0
2018-08-07 12:30:00,36.43,36.43,36.4,36.43,32657.0,30.8165,30.8165,30.7911,30.8165,32657.0
2018-08-07 13:00:00,36.43,36.43,36.4,36.41,26889.0,30.8165,30.8165,30.7911,30.7996,26889.0
2018-08-07 13:30:00,36.41,36.43,36.39,36.41,29529.0,30.7996,30.8165,30.7826,30.7996,29529.0
2018-08-07 14:00:00,36.41,36.43,36.4,36.41,30689.0,30.7996,30.8165,30.7911,30.7996,30689.0
2018-08-07 14:30:00,36.41,36.42,36.4,36.42,52198.0,30.7996,30.808,30.7911,30.808,52198.0
2018-08-07 15:00:00,36.42,36.43,36.4,36.41,45266.0,30.808,30.8165,30.7911,30.7996,45266.0
2018-08-07 15:30:00,36.4,36.41,36.36,36.39,55985.0,30.7911,30.7996,30.7573,30.7826,55985.0
2018-08-08 09:30:00,36.4,36.41,36.33,36.34,49857.0,30.7911,30.7996,30.7319,30.7403,49857.0
2018-08-08 10:00:00,36.34,36.35,36.31,36.32,9330.0,30.7403,30.7488,30.715,30.7234,9330.0
2018-08-08 10:30:00,36.34,36.37,36.3,36.37,22473.0,30.7403,30.7657,30.7065,30.7657,22473.0
2018-08-08 11:00:00,36.36,36.4,36.36,36.4,28057.0,30.7573,30.7911,30.7573,30.7911,28057.0
2018-08-08 11:30:00,36.39,36.42,36.39,36.39,21608.0,30.7826,30.808,30.7826,30.7826,21608.0
2018-08-08 12:00:00,36.39,36.4,36.35,36.35,302023.0,30.7826,30.7911,30.7488,30.7488,302023.0
2018-08-08 12:30:00,36.36,36.4,36.35,36.37,27248.0,30.7573,30.7911,30.7488,30.7657,27248.0
2018-08-08 13:00:00,36.38,36.39,36.36,36.39,14019.0,30.7742,30.7826,30.7573,30.7826,14019.0
2018-08-08 13:30:00,36.39,36.42,36.38,36.41,32023.0,30.7826,30.808,30.7742,30.7996,32023.0
2018-08-08 14:00:00,36.41,36.42,36.4,36.41,33936.0,30.7996,30.808,30.7911,30.7996,33936.0
2018-08-08 14:30:00,36.41,36.42,36.39,36.4,42804.0,30.7996,30.808,30.7826,30.7911,42804.0
2018-08-08 15:00:00,36.41,36.42,36.39,36.42,32590.0,30.7996,30.808,30.7826,30.808,32590.0
2018-08-08 15:30:00,36.42,36.44,36.37,36.37,111308.0,30.808,30.8249,30.7657,30.7657,111308.0
2018-08-09 09:30:00,36.42,36.42,36.36,36.39,31478.0,30.808,30.808,30.7573,30.7826,31478.0
2018-08-09 10:00:00,36.39,36.41,36.38,36.41,23981.0,30.7826,30.7996,30.7742,30.7996,23981.0
2018-08-09 10:30:00,36.4,36.43,36.39,36.39,49166.0,30.7911,30.8165,30.7826,30.7826,49166.0
2018-08-09 11:00:00,36.39,36.42,36.37,36.38,20577.0,30.7826,30.808,30.7657,30.7742,20577.0
2018-08-09 11:30:00,36.38,36.39,36.32,36.34,19505.0,30.7742,30.7826,30.7234,30.7403,19505.0
2018-08-09 12:00:00,36.34,36.36,36.34,36.35,16898.0,30.7403,30.7573,30.7403,30.7488,16898.0
2018-08-09 12:30:00,36.36,36.39,36.35,36.38,21444.0,30.7573,30.7826,30.7488,30.7742,21444.0
2018-08-09 13:00:00,36.39,36.39,36.36,36.38,26021.0,30.7826,30.7826,30.7573,30.7742,26021.0
2018-08-09 13:30:00,36.39,36.39,36.37,36.39,27553.0,30.7826,30.7826,30.7657,30.7826,27553.0
2018-08-09 14:00:00,36.39,36.39,36.36,36.39,23542.0,30.7826,30.7826,30.7573,30.7826,23542.0
2018-08-09 14:30:00,36.39,36.4,36.37,36.37,15820.0,30.7826,30.7911,30.7657,30.7657,15820.0
2018-08-09 15:00:00,36.38,36.38,36.37,36.37,52803.0,30.7742,30.7742,30.7657,30.7657,52803.0
2018-08-09 15:30:00,36.38,36.38,36.3,36.33,57027.0,30.7742,30.7742,30.7065,30.7319,57027.0
2018-08-10 09:30:00,36.15,36.18,36.08,36.11,45378.0,30.5796,30.605,30.5204,30.5458,45378.0
2018-08-10 10:00:00,36.1,36.14,36.07,36.1,15832.0,30.5373,30.5712,30.512,30.5373,15832.0
2018-08-10 10:30:00,36.11,36.16,36.09,36.14,16657.0,30.5458,30.5881,30.5289,30.5712,16657.0
2018-08-10 11:00:00,36.15,36.18,36.12,36.16,16521.0,30.5796,30.605,30.5542,30.5881,16521.0
2018-08-10 11:30:00,36.17,36.2,36.15,36.17,14719.0,30.5965,30.6219,30.5796,30.5965,14719.0
2018-08-10 12:00:00,36.15,36.15,36.13,36.14,32135.0,30.5796,30.5796,30.5627,30.5712,32135.0
2018-08-10 12:30:00,36.15,36.15,36.12,36.14,13197.0,30.5796,30.5796,30.5542,30.5712,13197.0
2018-08-10 13:00:00,36.14,36.14,36.09,36.12,20033.0,30.5712,30.5712,30.5289,30.5542,20033.0
2018-08-10 13:30:00,36.12,36.12,36.05,36.05,37278.0,30.5542,30.5542,30.495,30.495,37278.0
2018-08-10 14:00:00,36.06,36.09,36.01,36.02,39442.0,30.5035,30.5289,30.4612,30.4697,39442.0
2018-08-10 14:30:00,36.01,36.06,36.01,36.04,20051.0,30.4612,30.5035,30.4612,30.4866,20051.0
2018-08-10 15:00:00,36.03,36.14,36.01,36.12,38030.0,30.4781,30.5712,30.4612,30.5542,38030.0
2018-08-10 15:30:00,36.12,36.12,36.07,36.1,41680.0,30.5542,30.5542,30.512,30.5373,41680.0
2018-08-13 09:30:00,36.16,36.17,36.11,36.16,24872.0,30.5881,30.5965,30.5458,30.5881,24872.0
2018-08-13 10:00:00,36.15,36.17,36.14,36.17,15836.0,30.5796,30.5965,30.5712,30.5965,15836.0
2018-08-13 10:30:00,36.16,36.17,36.11,36.13,18838.0,30.5881,30.5965,30.5458,30.5627,18838.0
2018-08-13 11:00:00,36.13,36.15,36.05,36.06,32945.0,30.5627,30.5796,30.495,30.5035,32945.0
2018-08-13 11:30:00,36.06,36.07,36.0,36.0,17945.0,30.5035,30.512,30.4527,30.4527,17945.0
2018-08-13 12:00:00,35.99,36.01,35.95,35.95,34311.0,30.4443,30.4612,30.4104,30.4104,34311.0
2018-08-13 12:30:00,35.97,35.99,35.95,35.96,24090.0,30.4274,30.4443,30.4104,30.4189,24090.0
2018-08-13 13:00:00,35.95,36.01,35.92,36.01,17500.0,30.4104,30.4612,30.3851,30.4612,17500.0
2018-08-13 13:30:00,36.04,36.04,35.98,36.02,22593.0,30.4866,30.4866,30.4358,30.4697,22593.0
2018-08-13 14:00:00,36.02,36.1,36.01,36.1,19641.0,30.4697,30.5373,30.4612,30.5373,19641.0
2018-08-13 14:30:00,36.09,36.09,36.01,36.03,34002.0,30.5289,30.5289,30.4612,30.4781,34002.0
2018-08-13 15:00:00,36.03,36.06,36.0,36.01,61602.0,30.4781,30.5035,30.4527,30.4612,61602.0
2018-08-13 15:30:00,36.0,36.03,35.97,35.98,46632.0,30.4527,30.4781,30.4274,30.4358,46632.0
2018-08-14 09:30:00,36.07,36.14,36.04,36.1,48810.0,30.512,30.5712,30.4866,30.5373,48810.0
2018-08-14 10:00:00,36.1,36.12,36.03,36.12,14928.0,30.5373,30.5542,30.4781,30.5542,14928.0
2018-08-14 10:30:00,36.12,36.19,36.11,36.18,48950.0,30.5542,30.6135,30.5458,30.605,48950.0
2018-08-14 11:00:00,36.18,36.2,36.15,36.17,17135.0,30.605,30.6219,30.5796,30.5965,17135.0
2018-08-14 11:30:00,36.17,36.19,36.14,36.15,26116.0,30.5965,30.6135,30.5712,30.5796,26116.0
2018-08-14 12:00:00,36.15,36.2,36.15,36.18,31273.0,30.5796,30.6219,30.5796,30.605,31273.0
2018-08-14 12:30:00,36.19,36.22,36.16,36.16,22824.0,30.6135,30.6388,30.5881,30.5881,22824.0
2018-08-14 13:00:00,36.17,36.2,36.17,36.18,20565.0,30.5965,30.6219,30.5965,30.605,20565.0
2018-08-14 13:30:00,36.18,36.22,36.17,36.21,64590.0,30.605,30.6388,30.5965,30.6304,64590.0
2018-08-14 14:00:00,36.22,36.22,36.18,36.2,25347.0,30.6388,30.6388,30.605,30.6219,25347.0
2018-08-14 14:30:00,36.2,36.23,36.2,36.22,15531.0,30.6219,30.6473,30.6219,30.6388,15531.0
2018-08-14 15:00:00,36.21,36.23,36.2,36.21,22509.0,30.6304,30.6473,30.6219,30.6304,22509.0
2018-08-14 15:30:00,36.21,36.21,36.17,36.18,41155.0,30.6304,30.6304,30.5965,30.605,41155.0
2018-08-15 09:30:00,36.04,36.05,35.93,35.94,30773.0,30.4866,30.495,30.3935,30.402,30773.0
2018-08-15 10:00:00,35.93,35.95,35.87,35.91,31096.0,30.3935,30.4104,30.3428,30.3766,31096.0
2018-08-15 10:30:00,35.91,35.97,35.87,35.89,43641.0,30.3766,30.4274,30.3428,30.3597,43641.0
2018-08-15 11:00:00,35.89,36.01,35.89,35.98,167980.0,30.3597,30.4612,30.3597,30.4358,167980.0
2018-08-15 11:30:00,35.98,36.01,35.93,35.94,36295.0,30.4358,30.4612,30.3935,30.402,36295.0
2018-08-15 12:00:00,35.95,36.03,35.94,36.02,58262.0,30.4104,30.4781,30.402,30.4697,58262.0
2018-08-15 12:30:00,36.03,36.06,36.02,36.05,27282.0,30.4781,30.5035,30.4697,30.495,27282.0
2018-08-15 13:00:00,36.04,36.07,36.0,36.01,32109.0,30.4866,30.512,30.4527,30.4612,32109.0
2018-08-15 13:30:00,36.0,36.03,35.97,36.0,37574.0,30.4527,30.4781,30.4274,30.4527,37574.0
2018-08-15 14:00:00,35.98,36.01,35.95,35.95,50901.0,30.4358,30.4612,30.4104,30.4104,50901.0
2018-08-15 14:30:00,35.95,36.03,35.95,36.02,35223.0,30.4104,30.4781,30.4104,30.4697,35223.0
2018-08-15 15:00:00,36.04,36.08,36.03,36.06,43079.0,30.4866,30.5204,30.4781,30.5035,43079.0
2018-08-15 15:30:00,36.07,36.15,36.06,36.1,76446.0,30.512,30.5796,30.5035,30.5373,76446.0
2018-08-16 09:30:00,36.32,36.41,36.25,36.38,36283.0,30.7234,30.7996,30.6642,30.7742,36283.0
2018-08-16 10:00:00,36.39,36.41,36.37,36.41,9886.0,30.7826,30.7996,30.7657,30.7996,9886.0
2018-08-16 10:30:00,36.41,36.45,36.41,36.44,18685.0,30.7996,30.8334,30.7996,30.8249,18685.0
2018-08-16 11:00:00,36.45,36.5,36.44,36.5,25701.0,30.8334,30.8757,30.8249,30.8757,25701.0
2018-08-16 11:30:00,36.51,36.52,36.49,36.51,23237.0,30.8842,30.8926,30.8672,30.8842,23237.0
2018-08-16 12:00:00,36.52,36.58,36.52,36.56,26673.0,30.8926,30.9434,30.8926,30.9264,26673.0
2018-08-16 12:30:00,36.56,36.56,36.51,36.53,18437.0,30.9264,30.9264,30.8842,30.9011,18437.0
2018-08-16 13:00:00,36.53,36.57,36.53,36.56,30502.0,30.9011,30.9349,30.9011,30.9264,30502.0
2018-08-16 13:30:00,36.56,36.58,36.53,36.54,29391.0,30.9264,30.9434,30.9011,30.9095,29391.0
2018-08-16 14:00:00,36.55,36.58,36.52,36.54,122255.0,30.918,30.9434,30.8926,30.9095,122255.0
2018-08-16 14:30:00,36.53,36.56,36.5,36.55,16669.0,30.9011,30.9264,30.8757,30.918,16669.0
2018-08-16 15:00:00,36.55,36.57,36.54,36.57,32586.0,30.918,30.9349,30.9095,30.9349,32586.0
2018-08-16 15:30:00,36.57,36.57,36.48,36.52,120209.0,30.9349,30.9349,30.8588,30.8926,120209.0
2018-08-17 09:30:00,36.48,36.55,36.48,36.55,36016.0,30.8588,30.918,30.8588,30.918,36016.0
2018-08-17 10:00:00,36.54,36.55,36.52,36.53,35062.0,30.9095,30.918,30.8926,30.9011,35062.0
2018-08-17 10:30:00,36.54,36.6,36.53,36.58,28741.0,30.9095,30.9603,30.9011,30.9434,28741.0
2018-08-17 11:00:00,36.59,36.62,36.56,36.62,29586.0,30.9518,30.9772,30.9264,30.9772,29586.0
2018-08-17 11:30:00,36.62,36.69,36.61,36.68,25559.0,30.9772,31.0364,30.9687,31.028,25559.0
2018-08-17 12:00:00,36.69,36.69,36.66,36.67,27190.0,31.0364,31.0364,31.011,31.0195,27190.0
2018-08-17 12:30:00,36.66,36.66,36.63,36.65,14607.0,31.011,31.011,30.9857,31.0026,14607.0
2018-08-17 13:00:00,36.64,36.66,36.63,36.63,15135.0,30.9941,31.011,30.9857,30.9857,15135.0
2018-08-17 13:30:00,36.62,36.68,36.62,36.68,26367.0,30.9772,31.028,30.9772,31.028,26367.0
2018-08-17 14:00:00,36.67,36.75,36.66,36.75,46464.0,31.0195,31.0872,31.011,31.0872,46464.0
2018-08-17 14:30:00,36.75,36.79,36.72,36.77,19701.0,31.0872,31.121,31.0618,31.1041,19701.0
2018-08-17 15:00:00,36.77,36.78,36.72,36.74,30156.0,31.1041,31.1125,31.0618,31.0787,30156.0
2018-08-17 15:30:00,36.74,36.76,36.71,36.72,65091.0,31.0787,31.0956,31.0533,31.0618,65091.0
2018-08-20 09:30:00,36.8,36.88,36.75,36.85,55707.0,31.1295,31.1971,31.0872,31.1718,55707.0
2018-08-20 10:00:00,36.85,36.87,36.8,36.84,57261.0,31.1718,31.1887,31.1295,31.1633,57261.0
2018-08-20 10:30:00,36.83,36.84,36.77,36.78,44602.0,31.1548,31.1633,31.1041,31.1125,44602.0
2018-08-20 11:00:00,36.78,36.82,36.77,36.81,37836.0,31.1125,31.1464,31.1041,31.1379,37836.0
2018-08-20 11:30:00,36.8,36.84,36.8,36.83,46154.0,31.1295,31.1633,31.1295,31.1548,46154.0
2018-08-20 12:00:00,36.83,36.85,36.83,36.84,34050.0,31.1548,31.1718,31.1548,31.1633,34050.0
2018-08-20 12:30:00,36.84,36.85,36.82,36.84,48651.0,31.1633,31.1718,31.1464,31.1633,48651.0
2018-08-20 13:00:00,36.84,36.85,36.83,36.85,30703.0,31.1633,31.1718,31.1548,31.1718,30703.0
2018-08-20 13:30:00,36.84,36.85,36.83,36.84,43518.0,31.1633,31.1718,31.1548,31.1633,43518.0
2018-08-20 14:00:00,36.84,36.84,36.82,36.84,53807.0,31.1633,31.1633,31.1464,31.1633,53807.0
2018-08-20 14:30:00,36.83,36.83,36.79,36.82,116538.0,31.1548,31.1548,31.121,31.1464,116538.0
2018-08-20 15:00:00,36.82,36.84,36.81,36.84,43423.0,31.1464,31.1633,31.1379,31.1633,43423.0
2018-08-20 15:30:00,36.84,36.85,36.81,36.82,65180.0,31.1633,31.1718,31.1379,31.1464,65180.0
2018-08-21 09:30:00,36.88,36.92,36.85,36.92,46900.0,31.1971,31.231,31.1718,31.231,46900.0
2018-08-21 10:00:00,36.92,36.92,36.88,36.88,26104.0,31.231,31.231,31.1971,31.1971,26104.0
2018-08-21 10:30:00,36.89,36.89,36.86,36.86,19230.0,31.2056,31.2056,31.1802,31.1802,19230.0
2018-08-21 11:00:00,36.86,36.88,36.84,36.87,17925.0,31.1802,31.1971,31.1633,31.1887,17925.0
2018-08-21 11:30:00,36.88,36.92,36.86,36.92,25785.0,31.1971,31.231,31.1802,31.231,25785.0
2018-08-21 12:00:00,36.92,36.95,36.91,36.94,31911.0,31.231,31.2564,31.2225,31.2479,31911.0
2018-08-21 12:30:00,36.94,36.97,36.94,36.96,13248.0,31.2479,31.2733,31.2479,31.2648,13248.0
2018-08-21 13:00:00,36.97,36.97,36.93,36.95,37982.0,31.2733,31.2733,31.2394,31.2564,37982.0
2018-08-21 13:30:00,36.96,36.97,36.94,36.95,41158.0,31.2648,31.2733,31.2479,31.2564,41158.0
2018-08-21 14:00:00,36.95,36.96,36.93,36.95,28101.0,31.2564,31.2648,31.2394,31.2564,28101.0
2018-08-21 14:30:00,36.94,36.94,36.89,36.91,45016.0,31.2479,31.2479,31.2056,31.2225,45016.0
2018-08-21 15:00:00,36.91,36.93,36.89,36.92,31338.0,31.2225,31.2394,31.2056,31.231,31338.0
2018-08-21 15:30:00,36.93,36.93,36.86,36.87,26086.0,31.2394,31.2394,31.1802,31.1887,26086.0
2018-08-22 09:30:00,36.83,36.83,36.75,36.77,55230.0,31.1548,31.1548,31.0872,31.1041,55230.0
2018-08-22 10:00:00,36.77,36.8,36.75,36.76,24029.0,31.1041,31.1295,31.0872,31.0956,24029.0
2018-08-22 10:30:00,36.76,36.85,36.76,36.82,21550.0,31.0956,31.1718,31.0956,31.1464,21550.0
2018-08-22 11:00:00,36.82,36.85,36.81,36.85,22731.0,31.1464,31.1718,31.1379,31.1718,22731.0
2018-08-22 11:30:00,36.85,36.86,36.83,36.85,17854.0,31.1718,31.1802,31.1548,31.1718,17854.0
2018-08-22 12:00:00,36.84,36.86,36.82,36.82,44375.0,31.1633,31.1802,31.1464,31.1464,44375.0
2018-08-22 12:30:00,36.82,36.83,36.81,36.82,24882.0,31.1464,31.1548,31.1379,31.1464,24882.0
2018-08-22 13:00:00,36.82,36.82,36.79,36.82,37507.0,31.1464,31.1464,31.121,31.1464,37507.0
2018-08-22 13:30:00,36.82,36.82,36.8,36.81,30051.0,31.1464,31.1464,31.1295,31.1379,30051.0
2018-08-22 14:00:00,36.81,36.84,36.76,36.77,61172.0,31.1379,31.1633,31.0956,31.1041,61172.0
2018-08-22 14:30:00,36.77,36.79,36.76,36.77,35547.0,31.1041,31.121,31.0956,31.1041,35547.0
2018-08-22 15:00:00,36.78,36.79,36.77,36.78,21201.0,31.1125,31.121,31.1041,31.1125,21201.0
2018-08-22 15:30:00,36.78,36.8,36.76,36.76,58324.0,31.1125,31.1295,31.0956,31.0956,58324.0
2018-08-23 09:30:00,36.74,36.79,36.69,36.76,53395.0,31.0787,31.121,31.0364,31.0956,53395.0
2018-08-23 10:00:00,36.76,36.79,36.76,36.78,12779.0,31.0956,31.121,31.0956,31.1125,12779.0
2018-08-23 10:30:00,36.82,36.83,36.75,36.76,16862.0,31.1464,31.1548,31.0872,31.0956,16862.0
2018-08-23 11:00:00,36.75,36.76,36.68,36.71,25383.0,31.0872,31.0956,31.028,31.0533,25383.0
2018-08-23 11:30:00,36.7,36.71,36.67,36.69,19804.0,31.0449,31.0533,31.0195,31.0364,19804.0
2018-08-23 12:00:00,36.69,36.72,36.68,36.72,13439.0,31.0364,31.0618,31.028,31.0618,13439.0
2018-08-23 12:30:00,36.71,36.72,36.68,36.68,19573.0,31.0533,31.0618,31.028,31.028,19573.0
2018-08-23 13:00:00,36.69,36.69,36.65,36.68,12770.0,31.0364,31.0364,31.0026,31.028,12770.0
2018-08-23 13:30:00,36.69,36.7,36.67,36.68,15735.0,31.0364,31.0449,31.0195,31.028,15735.0
2018-08-23 14:00:00,36.68,36.71,36.68,36.71,15489.0,31.028,31.0533,31.028,31.0533,15489.0
2018-08-23 14:30:00,36.71,36.72,36.69,36.71,314078.0,31.0533,31.0618,31.0364,31.0533,314078.0
2018-08-23 15:00:00,36.71,36.73,36.71,36.72,23771.0,31.0533,31.0703,31.0533,31.0618,23771.0
2018-08-23 15:30:00,36.73,36.73,36.67,36.7,41326.0,31.0703,31.0703,31.0195,31.0449,41326.0
2018-08-24 09:30:00,36.78,36.78,36.72,36.76,39919.0,31.1125,31.1125,31.0618,31.0956,39919.0
2018-08-24 10:00:00,36.75,36.79,36.74,36.77,23018.0,31.0872,31.121,31.0787,31.1041,23018.0
2018-08-24 10:30:00,36.77,36.85,36.76,36.82,24501.0,31.1041,31.1718,31.0956,31.1464,24501.0
2018-08-24 11:00:00,36.81,36.84,36.8,36.82,39259.0,31.1379,31.1633,31.1295,31.1464,39259.0
2018-08-24 11:30:00,36.82,36.87,36.82,36.87,16205.0,31.1464,31.1887,31.1464,31.1887,16205.0
2018-08-24 12:00:00,36.88,36.9,36.87,36.89,17153.0,31.1971,31.2141,31.1887,31.2056,17153.0
2018-08-24 12:30:00,36.89,36.9,36.87,36.88,16239.0,31.2056,31.2141,31.1887,31.1971,16239.0
2018-08-24 13:00:00,36.88,36.91,36.86,36.87,22722.0,31.1971,31.2225,31.1802,31.1887,22722.0
2018-08-24 13:30:00,36.87,36.87,36.82,36.87,52642.0,31.1887,31.1887,31.1464,31.1887,52642.0
2018-08-24 14:00:00,36.87,36.88,36.86,36.88,19470.0,31.1887,31.1971,31.1802,31.1971,19470.0
2018-08-24 14:30:00,36.87,36.89,36.85,36.87,14159.0,31.1887,31.2056,31.1718,31.1887,14159.0
2018-08-24 15:00:00,36.87,36.89,36.85,36.87,36532.0,31.1887,31.2056,31.1718,31.1887,36532.0
2018-08-24 15:30:00,36.87,36.89,36.86,36.88,38852.0,31.1887,31.2056,31.1802,31.1971,38852.0
2018-08-27 09:30:00,37.0,37.08,37.0,37.08,38641.0,31.2986,31.3663,31.2986,31.3663,38641.0
2018-08-27 10:00:00,37.08,37.09,37.06,37.09,27577.0,31.3663,31.3748,31.3494,31.3748,27577.0
2018-08-27 10:30:00,37.08,37.08,37.02,37.06,13331.0,31.3663,31.3663,31.3156,31.3494,13331.0
2018-08-27 11:00:00,37.06,37.07,37.03,37.07,49381.0,31.3494,31.3579,31.324,31.3579,49381.0
2018-08-27 11:30:00,37.07,37.1,37.04,37.1,21321.0,31.3579,31.3832,31.3325,31.3832,21321.0
2018-08-27 12:00:00,37.12,37.12,37.09,37.11,17389.0,31.4002,31.4002,31.3748,31.3917,17389.0
2018-08-27 12:30:00,37.12,37.13,37.1,37.12,12003.0,31.4002,31.4086,31.3832,31.4002,12003.0
2018-08-27 13:00:00,37.1,37.12,37.08,37.08,11407.0,31.3832,31.4002,31.3663,31.3663,11407.0
2018-08-27 13:30:00,37.09,37.1,37.07,37.1,27455.0,31.3748,31.3832,31.3579,31.3832,27455.0
2018-08-27 14:00:00,37.1,37.11,37.07,37.09,27447.0,31.3832,31.3917,31.3579,31.3748,27447.0
2018-08-27 14:30:00,37.08,37.11,37.07,37.08,54276.0,31.3663,31.3917,31.3579,31.3663,54276.0
2018-08-27 15:00:00,37.07,37.08,37.05,37.07,12487.0,31.3579,31.3663,31.3409,31.3579,12487.0
2018-08-27 15:30:00,37.06,37.09,37.05,37.08,127647.0,31.3494,31.3748,31.3409,31.3663,127647.0
2018-08-28 09:30:00,37.15,37.16,37.12,37.13,39249.0,31.4255,31.434,31.4002,31.4086,39249.0
2018-08-28 10:00:00,37.13,37.14,37.08,37.09,55567.0,31.4086,31.4171,31.3663,31.3748,55567.0
2018-08-28 10:30:00,37.08,37.1,37.06,37.09,22096.0,31.3663,31.3832,31.3494,31.3748,22096.0
2018-08-28 11:00:00,37.1,37.12,37.08,37.12,19939.0,31.3832,31.4002,31.3663,31.4002,19939.0
2018-08-28 11:30:00,37.1,37.11,37.04,37.05,24060.0,31.3832,31.3917,31.3325,31.3409,24060.0
2018-08-28 12:00:00,37.04,37.09,37.03,37.08,30052.0,31.3325,31.3748,31.324,31.3663,30052.0
2018-08-28 12:30:00,37.08,37.09,37.07,37.09,25118.0,31.3663,31.3748,31.3579,31.3748,25118.0
2018-08-28 13:00:00,37.09,37.1,37.07,37.07,18937.0,31.3748,31.3832,31.3579,31.3579,18937.0
2018-08-28 13:30:00,37.07,37.12,37.06,37.1,32440.0,31.3579,31.4002,31.3494,31.3832,32440.0
2018-08-28 14:00:00,37.1,37.1,37.09,37.09,23290.0,31.3832,31.3832,31.3748,31.3748,23290.0
2018-08-28 14:30:00,37.09,37.1,37.07,37.08,29984.0,31.3748,31.3832,31.3579,31.3663,29984.0
2018-08-28 15:00:00,37.09,37.09,37.05,37.06,22046.0,31.3748,31.3748,31.3409,31.3494,22046.0
2018-08-28 15:30:00,37.06,37.08,37.02,37.07,54314.0,31.3494,31.3663,31.3156,31.3579,54314.0
2018-08-29 09:30:00,37.11,37.11,37.02,37.04,86219.0,31.3917,31.3917,31.3156,31.3325,86219.0
2018-08-29 10:00:00,37.03,37.09,37.02,37.08,42385.0,31.324,31.3748,31.3156,31.3663,42385.0
2018-08-29 10:30:00,37.09,37.13,37.08,37.12,41006.0,31.3748,31.4086,31.3663,31.4002,41006.0
2018-08-29 11:00:00,37.13,37.19,37.11,37.19,50803.0,31.4086,31.4594,31.3917,31.4594,50803.0
2018-08-29 11:30:00,37.19,37.22,37.17,37.2,41160.0,31.4594,31.4847,31.4425,31.4678,41160.0
2018-08-29 12:00:00,37.2,37.22,37.18,37.2,30179.0,31.4678,31.4847,31.4509,31.4678,30179.0
2018-08-29 12:30:00,37.21,37.22,37.18,37.2,26608.0,31.4763,31.4847,31.4509,31.4678,26608.0
2018-08-29 13:00:00,37.19,37.21,37.17,37.18,12163.0,31.4594,31.4763,31.4425,31.4509,12163.0
2018-08-29 13:30:00,37.17,37.18,37.14,37.14,48876.0,31.4425,31.4509,31.4171,31.4171,48876.0
2018-08-29 14:00:00,37.14,37.17,37.14,37.17,22452.0,31.4171,31.4425,31.4171,31.4425,22452.0
2018-08-29 14:30:00,37.16,37.18,37.16,37.17,40799.0,31.434,31.4509,31.434,31.4425,40799.0
2018-08-29 15:00:00,37.17,37.2,37.16,37.19,79274.0,31.4425,31.4678,31.434,31.4594,79274.0
2018-08-29 15:30:00,37.19,37.23,37.17,37.17,69374.0,31.4594,31.4932,31.4425,31.4425,69374.0
2018-08-30 09:30:00,37.15,37.17,37.09,37.11,81353.0,31.4255,31.4425,31.3748,31.3917,81353.0
2018-08-30 10:00:00,37.13,37.14,37.11,37.11,29011.0,31.4086,31.4171,31.3917,31.3917,29011.0
2018-08-30 10:30:00,37.1,37.14,37.1,37.11,13478.0,31.3832,31.4171,31.3832,31.3917,13478.0
2018-08-30 11:00:00,37.11,37.12,37.04,37.05,19837.0,31.3917,31.4002,31.3325,31.3409,19837.0
2018-08-30 11:30:00,37.05,37.06,37.04,37.05,24130.0,31.3409,31.3494,31.3325,31.3409,24130.0
2018-08-30 12:00:00,37.05,37.07,37.04,37.06,18934.0,31.3409,31.3579,31.3325,31.3494,18934.0
2018-08-30 12:30:00,37.07,37.1,37.06,37.09,7464.0,31.3579,31.3832,31.3494,31.3748,7464.0
2018-08-30 13:00:00,37.09,37.12,37.09,37.12,18824.0,31.3748,31.4002,31.3748,31.4002,18824.0
2018-08-30 13:30:00,37.12,37.13,37.1,37.11,15586.0,31.4002,31.4086,31.3832,31.3917,15586.0
2018-08-30 14:00:00,37.12,37.12,36.96,37.0,48551.0,31.4002,31.4002,31.2648,31.2986,48551.0
2018-08-30 14:30:00,36.99,37.05,36.98,36.99,27198.0,31.2902,31.3409,31.2817,31.2902,27198.0
2018-08-30 15:00:00,36.98,36.98,36.94,36.97,70167.0,31.2817,31.2817,31.2479,31.2733,70167.0
2018-08-30 15:30:00,36.99,37.03,36.96,37.02,166749.0,31.2902,31.324,31.2648,31.3156,166749.0
2018-08-31 09:30:00,36.96,37.01,36.94,36.99,36371.0,31.2648,31.3071,31.2479,31.2902,36371.0
2018-08-31 10:00:00,37.02,37.08,37.0,37.04,14914.0,31.3156,31.3663,31.2986,31.3325,14914.0
2018-08-31 10:30:00,37.05,37.06,37.01,37.04,25110.0,31.3409,31.3494,31.3071,31.3325,25110.0
2018-08-31 11:00:00,37.04,37.06,36.97,36.98,33368.0,31.3325,31.3494,31.2733,31.2817,33368.0
2018-08-31 11:30:00,36.98,37.0,36.93,36.93,27745.0,31.2817,31.2986,31.2394,31.2394,27745.0
2018-08-31 12:00:00,36.94,36.95,36.91,36.93,32720.0,31.2479,31.2564,31.2225,31.2394,32720.0
2018-08-31 12:30:00,36.94,36.94,36.88,36.94,36915.0,31.2479,31.2479,31.1971,31.2479,36915.0
2018-08-31 13:00:00,36.93,36.96,36.92,36.94,18816.0,31.2394,31.2648,31.231,31.2479,18816.0
2018-08-31 13:30:00,36.94,36.96,36.92,36.95,10007.0,31.2479,31.2648,31.231,31.2564,10007.0
2018-08-31 14:00:00,36.95,36.96,36.91,36.93,18339.0,31.2564,31.2648,31.2225,31.2394,18339.0
2018-08-31 14:30:00,36.92,36.97,36.92,36.95,41750.0,31.231,31.2733,31.231,31.2564,41750.0
2018-08-31 15:00:00,36.96,36.99,36.94,36.95,16537.0,31.2648,31.2902,31.2479,31.2564,16537.0
2018-08-31 15:30:00,36.96,37.06,36.96,37.05,95923.0,31.2648,31.3494,31.2648,31.3409,95923.0
2018-09-04 09:30:00,37.02,37.03,36.9,36.93,38213.0,31.3156,31.324,31.2141,31.2394,38213.0
2018-09-04 10:00:00,36.95,37.07,36.95,37.02,19107.0,31.2564,31.3579,31.2564,31.3156,19107.0
2018-09-04 10:30:00,37.02,37.07,37.0,37.06,18520.0,31.3156,31.3579,31.2986,31.3494,18520.0
2018-09-04 11:00:00,37.05,37.06,36.99,36.99,19603.0,31.3409,31.3494,31.2902,31.2902,19603.0
2018-09-04 11:30:00,36.99,37.02,36.95,36.95,24900.0,31.2902,31.3156,31.2564,31.2564,24900.0
2018-09-04 12:00:00,36.95,36.95,36.9,36.92,6172.0,31.2564,31.2564,31.2141,31.231,6172.0
2018-09-04 12:30:00,36.93,36.96,36.91,36.96,16374.0,31.2394,31.2648,31.2225,31.2648,16374.0
2018-09-04 13:00:00,36.96,36.98,36.95,36.96,21848.0,31.2648,31.2817,31.2564,31.2648,21848.0
2018-09-04 13:30:00,36.98,37.03,36.97,37.01,44984.0,31.2817,31.324,31.2733,31.3071,44984.0
2018-09-04 14:00:00,37.0,37.04,37.0,37.04,13537.0,31.2986,31.3325,31.2986,31.3325,13537.0
2018-09-04 14:30:00,37.03,37.05,37.02,37.05,14207.0,31.324,31.3409,31.3156,31.3409,14207.0
2018-09-04 15:00:00,37.04,37.05,37.01,37.02,21537.0,31.3325,31.3409,31.3071,31.3156,21537.0
2018-09-04 15:30:00,37.02,37.05,36.99,37.05,26270.0,31.3156,31.3409,31.2902,31.3409,26270.0
2018-09-05 09:30:00,37.0,37.08,36.98,37.03,40071.0,31.2986,31.3663,31.2817,31.324,40071.0
2018-09-05 10:00:00,37.04,37.08,36.97,37.02,11806.0,31.3325,31.3663,31.2733,31.3156,11806.0
2018-09-05 10:30:00,37.03,37.1,37.0,37.08,21889.0,31.324,31.3832,31.2986,31.3663,21889.0
2018-09-05 11:00:00,37.08,37.1,37.02,37.03,22799.0,31.3663,31.3832,31.3156,31.324,22799.0
2018-09-05 11:30:00,37.03,37.1,37.01,37.08,26216.0,31.324,31.3832,31.3071,31.3663,26216.0
2018-09-05 12:00:00,37.08,37.12,37.07,37.09,20185.0,31.3663,31.4002,31.3579,31.3748,20185.0
2018-09-05 12:30:00,37.09,37.12,37.06,37.07,48462.0,31.3748,31.4002,31.3494,31.3579,48462.0
2018-09-05 13:00:00,37.06,37.13,37.06,37.12,39631.0,31.3494,31.4086,31.3494,31.4002,39631.0
2018-09-05 13:30:00,37.12,37.15,37.1,37.11,20304.0,31.4002,31.4255,31.3832,31.3917,20304.0
2018-09-05 14:00:00,37.12,37.13,37.08,37.13,23184.0,31.4002,31.4086,31.3663,31.4086,23184.0
2018-09-05 14:30:00,37.13,37.15,37.1,37.13,13341.0,31.4086,31.4255,31.3832,31.4086,13341.0
2018-09-05 15:00:00,37.13,37.17,37.11,37.14,201789.0,31.4086,31.4425,31.3917,31.4171,201789.0
2018-09-05 15:30:00,37.14,37.15,37.09,37.13,156786.0,31.4171,31.4255,31.3748,31.4086,156786.0
2018-09-06 09:30:00,37.15,37.23,37.14,37.22,37226.0,31.4255,31.4932,31.4171,31.4847,37226.0
2018-09-06 10:00:00,37.23,37.24,37.13,37.14,161108.0,31.4932,31.5017,31.4086,31.4171,161108.0
2018-09-06 10:30:00,37.16,37.16,37.05,37.08,21552.0,31.434,31.434,31.3409,31.3663,21552.0
2018-09-06 11:00:00,37.08,37.08,37.01,37.06,23419.0,31.3663,31.3663,31.3071,31.3494,23419.0
2018-09-06 11:30:00,37.05,37.11,37.04,37.1,30767.0,31.3409,31.3917,31.3325,31.3832,30767.0
2018-09-06 12:00:00,37.1,37.1,37.07,37.08,37492.0,31.3832,31.3832,31.3579,31.3663,37492.0
2018-09-06 12:30:00,37.08,37.1,37.05,37.06,47865.0,31.3663,31.3832,31.3409,31.3494,47865.0
2018-09-06 13:00:00,37.06,37.1,37.03,37.09,22798.0,31.3494,31.3832,31.324,31.3748,22798.0
2018-09-06 13:30:00,37.08,37.12,37.07,37.09,17615.0,31.3663,31.4002,31.3579,31.3748,17615.0
2018-09-06 14:00:00,37.09,37.13,37.09,37.1,15072.0,31.3748,31.4086,31.3748,31.3832,15072.0
2018-09-06 14:30:00,37.12,37.17,37.11,37.15,29402.0,31.4002,31.4425,31.3917,31.4255,29402.0
2018-09-06 15:00:00,37.14,37.21,37.14,37.2,31401.0,31.4171,31.4763,31.4171,31.4678,31401.0
2018-09-06 15:30:00,37.21,37.21,37.15,37.15,56537.0,31.4763,31.4763,31.4255,31.4255,56537.0
2018-09-07 09:30:00,37.07,37.08,37.02,37.04,26065.0,31.3579,31.3663,31.3156,31.3325,26065.0
2018-09-07 10:00:00,37.04,37.13,37.04,37.08,34987.0,31.3325,31.4086,31.3325,31.3663,34987.0
2018-09-07 10:30:00,37.09,37.15,37.07,37.12,17364.0,31.3748,31.4255,31.3579,31.4002,17364.0
2018-09-07 11:00:00,37.11,37.14,37.09,37.14,29211.0,31.3917,31.4171,31.3748,31.4171,29211.0
2018-09-07 11:30:00,37.13,37.17,37.11,37.12,24931.0,31.4086,31.4425,31.3917,31.4002,24931.0
2018-09-07 12:00:00,37.11,37.12,36.99,37.0,46973.0,31.3917,31.4002,31.2902,31.2986,46973.0
2018-09-07 12:30:00,37.01,37.05,36.98,37.03,44877.0,31.3071,31.3409,31.2817,31.324,44877.0
2018-09-07 13:00:00,37.04,37.04,37.0,37.04,9491.0,31.3325,31.3325,31.2986,31.3325,9491.0
2018-09-07 13:30:00,37.04,37.04,37.0,37.02,29489.0,31.3325,31.3325,31.2986,31.3156,29489.0
2018-09-07 14:00:00,37.03,37.1,37.02,37.1,9913.0,31.324,31.3832,31.3156,31.3832,9913.0
2018-09-07 14:30:00,37.1,37.12,37.08,37.11,24390.0,31.3832,31.4002,31.3663,31.3917,24390.0
2018-09-07 15:00:00,37.11,37.13,37.08,37.11,27147.0,31.3917,31.4086,31.3663,31.3917,27147.0
2018-09-07 15:30:00,37.1,37.12,37.05,37.08,59073.0,31.3832,31.4002,31.3409,31.3663,59073.0
2018-09-10 09:30:00,37.22,37.3,37.22,37.27,49183.0,31.4847,31.5524,31.4847,31.527,49183.0
2018-09-10 10:00:00,37.25,37.26,37.21,37.23,13397.0,31.5101,31.5186,31.4763,31.4932,13397.0
2018-09-10 10:30:00,37.23,37.25,37.2,37.22,25500.0,31.4932,31.5101,31.4678,31.4847,25500.0
2018-09-10 11:00:00,37.21,37.25,37.19,37.25,31375.0,31.4763,31.5101,31.4594,31.5101,31375.0
2018-09-10 11:30:00,37.24,37.24,37.18,37.21,18028.0,31.5017,31.5017,31.4509,31.4763,18028.0
2018-09-10 12:00:00,37.22,37.22,37.17,37.18,20712.0,31.4847,31.4847,31.4425,31.4509,20712.0
2018-09-10 12:30:00,37.17,37.19,37.16,37.18,25556.0,31.4425,31.4594,31.434,31.4509,25556.0
2018-09-10 13:00:00,37.18,37.21,37.17,37.21,26265.0,31.4509,31.4763,31.4425,31.4763,26265.0
2018-09-10 13:30:00,37.2,37.22,37.18,37.2,22335.0,31.4678,31.4847,31.4509,31.4678,22335.0
2018-09-10 14:00:00,37.21,37.23,37.2,37.23,27560.0,31.4763,31.4932,31.4678,31.4932,27560.0
2018-09-10 14:30:00,37.23,37.24,37.21,37.22,32190.0,31.4932,31.5017,31.4763,31.4847,32190.0
2018-09-10 15:00:00,37.23,37.24,37.2,37.22,124867.0,31.4932,31.5017,31.4678,31.4847,124867.0
2018-09-10 15:30:00,37.21,37.21,37.16,37.18,44785.0,31.4763,31.4763,31.434,31.4509,44785.0
2018-09-11 09:30:00,37.11,37.11,37.03,37.11,34542.0,31.3917,31.3917,31.324,31.3917,34542.0
2018-09-11 10:00:00,37.11,37.14,37.11,37.13,14361.0,31.3917,31.4171,31.3917,31.4086,14361.0
2018-09-11 10:30:00,37.13,37.14,37.1,37.12,15775.0,31.4086,31.4171,31.3832,31.4002,15775.0
2018-09-11 11:00:00,37.15,37.18,37.14,37.18,32794.0,31.4255,31.4509,31.4171,31.4509,32794.0
2018-09-11 11:30:00,37.19,37.27,37.17,37.26,18993.0,31.4594,31.527,31.4425,31.5186,18993.0
2018-09-11 12:00:00,37.27,37.28,37.25,37.25,22952.0,31.527,31.5355,31.5101,31.5101,22952.0
2018-09-11 12:30:00,37.24,37.27,37.23,37.26,24607.0,31.5017,31.527,31.4932,31.5186,24607.0
2018-09-11 13:00:00,37.26,37.26,37.23,37.25,15528.0,31.5186,31.5186,31.4932,31.5101,15528.0
2018-09-11 13:30:00,37.24,37.26,37.22,37.24,19904.0,31.5017,31.5186,31.4847,31.5017,19904.0
2018-09-11 14:00:00,37.23,37.25,37.22,37.25,29865.0,31.4932,31.5101,31.4847,31.5101,29865.0
2018-09-11 14:30:00,37.24,37.26,37.23,37.24,30887.0,31.5017,31.5186,31.4932,31.5017,30887.0
2018-09-11 15:00:00,37.24,37.25,37.22,37.22,51973.0,31.5017,31.5101,31.4847,31.4847,51973.0
2018-09-11 15:30:00,37.23,37.23,37.18,37.2,46423.0,31.4932,31.4932,31.4509,31.4678,46423.0
2018-09-12 09:30:00,37.2,37.2,37.15,37.16,46617.0,31.4678,31.4678,31.4255,31.434,46617.0
2018-09-12 10:00:00,37.16,37.19,37.11,37.13,24385.0,31.434,31.4594,31.3917,31.4086,24385.0
2018-09-12 10:30:00,37.13,37.13,37.09,37.1,34322.0,31.4086,31.4086,31.3748,31.3832,34322.0
2018-09-12 11:00:00,37.09,37.21,37.07,37.2,64044.0,31.3748,31.4763,31.3579,31.4678,64044.0
2018-09-12 11:30:00,37.22,37.24,37.11,37.12,36694.0,31.4847,31.5017,31.3917,31.4002,36694.0
2018-09-12 12:00:00,37.12,37.15,37.09,37.13,22655.0,31.4002,31.4255,31.3748,31.4086,22655.0
2018-09-12 12:30:00,37.13,37.17,37.12,37.15,38201.0,31.4086,31.4425,31.4002,31.4255,38201.0
2018-09-12 13:00:00,37.16,37.17,37.14,37.16,20983.0,31.434,31.4425,31.4171,31.434,20983.0
2018-09-12 13:30:00,37.16,37.17,37.1,37.11,26800.0,31.434,31.4425,31.3832,31.3917,26800.0
2018-09-12 14:00:00,37.11,37.13,37.09,37.11,57250.0,31.3917,31.4086,31.3748,31.3917,57250.0
2018-09-12 14:30:00,37.12,37.15,37.1,37.14,31400.0,31.4002,31.4255,31.3832,31.4171,31400.0
2018-09-12 15:00:00,37.14,37.19,37.13,37.19,100863.0,31.4171,31.4594,31.4086,31.4594,100863.0
2018-09-12 15:30:00,37.2,37.21,37.16,37.17,121813.0,31.4678,31.4763,31.434,31.4425,121813.0
2018-09-13 09:30:00,37.29,37.38,37.29,37.36,89809.0,31.544,31.6201,31.544,31.6032,89809.0
2018-09-13 10:00:00,37.38,37.4,37.34,37.37,43526.0,31.6201,31.637,31.5863,31.6116,43526.0
2018-09-13 10:30:00,37.38,37.38,37.3,37.3,40371.0,31.6201,31.6201,31.5524,31.5524,40371.0
2018-09-13 11:00:00,37.3,37.33,37.28,37.28,18260.0,31.5524,31.5778,31.5355,31.5355,18260.0
2018-09-13 11:30:00,37.27,37.34,37.26,37.34,39593.0,31.527,31.5863,31.5186,31.5863,39593.0
2018-09-13 12:00:00,37.34,37.37,37.33,37.35,20296.0,31.5863,31.6116,31.5778,31.5947,20296.0
2018-09-13 12:30:00,37.34,37.35,37.33,37.34,12027.0,31.5863,31.5947,31.5778,31.5863,12027.0
2018-09-13 13:00:00,37.34,37.35,37.32,37.33,35133.0,31.5863,31.5947,31.5693,31.5778,35133.0
2018-09-13 13:30:00,37.34,37.36,37.33,37.33,89845.0,31.5863,31.6032,31.5778,31.5778,89845.0
2018-09-13 14:00:00,37.34,37.35,37.31,37.34,15918.0,31.5863,31.5947,31.5609,31.5863,15918.0
2018-09-13 14:30:00,37.34,37.38,37.34,37.38,30552.0,31.5863,31.6201,31.5863,31.6201,30552.0
2018-09-13 15:00:00,37.38,37.38,37.35,37.35,20961.0,31.6201,31.6201,31.5947,31.5947,20961.0
2018-09-13 15:30:00,37.36,37.38,37.33,37.38,75282.0,31.6032,31.6201,31.5778,31.6201,75282.0
2018-09-14 09:30:00,37.42,37.42,37.38,37.38,42662.0,31.6539,31.6539,31.6201,31.6201,42662.0
2018-09-14 10:00:00,37.39,37.39,37.32,37.37,46556.0,31.6286,31.6286,31.5693,31.6116,46556.0
2018-09-14 10:30:00,37.37,37.41,37.36,37.41,18024.0,31.6116,31.6455,31.6032,31.6455,18024.0
2018-09-14 11:00:00,37.41,37.42,37.38,37.41,18494.0,31.6455,31.6539,31.6201,31.6455,18494.0
2018-09-14 11:30:00,37.41,37.43,37.39,37.41,20480.0,31.6455,31.6624,31.6286,31.6455,20480.0
2018-09-14 12:00:00,37.4,37.41,37.31,37.34,61360.0,31.637,31.6455,31.5609,31.5863,61360.0
2018-09-14 12:30:00,37.33,37.34,37.32,37.33,16328.0,31.5778,31.5863,31.5693,31.5778,16328.0
2018-09-14 13:00:00,37.33,37.36,37.3,37.35,15034.0,31.5778,31.6032,31.5524,31.5947,15034.0
2018-09-14 13:30:00,37.35,37.36,37.34,37.36,30939.0,31.5947,31.6032,31.5863,31.6032,30939.0
2018-09-14 14:00:00,37.36,37.38,37.35,37.36,62942.0,31.6032,31.6201,31.5947,31.6032,62942.0
2018-09-14 14:30:00,37.36,37.39,37.35,37.39,38629.0,31.6032,31.6286,31.5947,31.6286,38629.0
2018-09-14 15:00:00,37.38,37.4,37.37,37.39,14276.0,31.6201,31.637,31.6116,31.6286,14276.0
2018-09-14 15:30:00,37.39,37.42,37.39,37.4,32519.0,31.6286,31.6539,31.6286,31.637,32519.0
2018-09-17 09:30:00,37.42,37.42,37.35,37.37,40315.0,31.6539,31.6539,31.5947,31.6116,40315.0
2018-09-17 10:00:00,37.38,37.41,37.38,37.39,25089.0,31.6201,31.6455,31.6201,31.6286,25089.0
2018-09-17 10:30:00,37.39,37.4,37.34,37.34,32985.0,31.6286,31.637,31.5863,31.5863,32985.0
2018-09-17 11:00:00,37.34,37.39,37.34,37.37,17181.0,31.5863,31.6286,31.5863,31.6116,17181.0
2018-09-17 11:30:00,37.37,37.39,37.37,37.38,12734.0,31.6116,31.6286,31.6116,31.6201,12734.0
2018-09-17 12:00:00,37.37,37.39,37.36,37.39,9520.0,31.6116,31.6286,31.6032,31.6286,9520.0
2018-09-17 12:30:00,37.39,37.39,37.34,37.37,26492.0,31.6286,31.6286,31.5863,31.6116,26492.0
2018-09-17 13:00:00,37.36,37.36,37.33,37.33,20896.0,31.6032,31.6032,31.5778,31.5778,20896.0
2018-09-17 13:30:00,37.32,37.36,37.32,37.36,26100.0,31.5693,31.6032,31.5693,31.6032,26100.0
2018-09-17 14:00:00,37.36,37.37,37.34,37.35,41764.0,31.6032,31.6116,31.5863,31.5947,41764.0
2018-09-17 14:30:00,37.36,37.36,37.32,37.32,21620.0,31.6032,31.6032,31.5693,31.5693,21620.0
2018-09-17 15:00:00,37.32,37.34,37.29,37.31,20265.0,31.5693,31.5863,31.544,31.5609,20265.0
2018-09-17 15:30:00,37.3,37.32,37.27,37.31,61331.0,31.5524,31.5693,31.527,31.5609,61331.0
2018-09-18 09:30:00,37.35,37.38,37.32,37.32,45506.0,31.5947,31.6201,31.5693,31.5693,45506.0
2018-09-18 10:00:00,37.32,37.37,37.27,37.36,34514.0,31.5693,31.6116,31.527,31.6032,34514.0
2018-09-18 10:30:00,37.36,37.39,37.34,37.39,14835.0,31.6032,31.6286,31.5863,31.6286,14835.0
2018-09-18 11:00:00,37.41,37.43,37.38,37.42,22723.0,31.6455,31.6624,31.6201,31.6539,22723.0
2018-09-18 11:30:00,37.42,37.45,37.41,37.44,21081.0,31.6539,31.6793,31.6455,31.6708,21081.0
2018-09-18 12:00:00,37.44,37.49,37.44,37.45,73519.0,31.6708,31.7131,31.6708,31.6793,73519.0
2018-09-18 12:30:00,37.47,37.48,37.45,37.46,20332.0,31.6962,31.7047,31.6793,31.6878,20332.0
2018-09-18 13:00:00,37.46,37.49,37.46,37.47,23364.0,31.6878,31.7131,31.6878,31.6962,23364.0
2018-09-18 13:30:00,37.47,37.49,37.46,37.48,13272.0,31.6962,31.7131,31.6878,31.7047,13272.0
2018-09-18 14:00:00,37.48,37.51,37.47,37.51,19406.0,31.7047,31.7301,31.6962,31.7301,19406.0
2018-09-18 14:30:00,37.5,37.53,37.49,37.5,23488.0,31.7216,31.747,31.7131,31.7216,23488.0
2018-09-18 15:00:00,37.49,37.5,37.48,37.5,18198.0,31.7131,31.7216,31.7047,31.7216,18198.0
2018-09-18 15:30:00,37.49,37.5,37.43,37.45,38825.0,31.7131,31.7216,31.6624,31.6793,38825.0
2018-09-19 09:30:00,37.45,37.52,37.43,37.51,59273.0,31.6793,31.7385,31.6624,31.7301,59273.0
2018-09-19 10:00:00,37.53,37.55,37.5,37.53,18416.0,31.747,31.7639,31.7216,31.747,18416.0
2018-09-19 10:30:00,37.53,37.55,37.51,37.51,20888.0,31.747,31.7639,31.7301,31.7301,20888.0
2018-09-19 11:00:00,37.51,37.57,37.51,37.52,14452.0,31.7301,31.7808,31.7301,31.7385,14452.0
2018-09-19 11:30:00,37.51,37.55,37.51,37.53,29555.0,31.7301,31.7639,31.7301,31.747,29555.0
2018-09-19 12:00:00,37.53,37.55,37.51,37.53,32189.0,31.747,31.7639,31.7301,31.747,32189.0
2018-09-19 12:30:00,37.52,37.53,37.49,37.53,58524.0,31.7385,31.747,31.7131,31.747,58524.0
2018-09-19 13:00:00,37.53,37.53,37.48,37.49,15907.0,31.747,31.747,31.7047,31.7131,15907.0
2018-09-19 13:30:00,37.49,37.5,37.48,37.48,30866.0,31.7131,31.7216,31.7047,31.7047,30866.0
2018-09-19 14:00:00,37.48,37.49,37.46,37.47,44982.0,31.7047,31.7131,31.6878,31.6962,44982.0
2018-09-19 14:30:00,37.47,37.47,37.45,37.46,24502.0,31.6962,31.6962,31.6793,31.6878,24502.0
2018-09-19 15:00:00,37.46,37.47,37.44,37.46,29567.0,31.6878,31.6962,31.6708,31.6878,29567.0
2018-09-19 15:30:00,37.45,37.48,37.45,37.46,32852.0,31.6793,31.7047,31.6793,31.6878,32852.0
2018-09-20 09:30:00,37.61,37.7,37.61,37.65,106769.0,31.8147,31.8908,31.8147,31.8485,106769.0
2018-09-20 10:00:00,37.66,37.7,37.64,37.68,23004.0,31.8569,31.8908,31.84,31.8739,23004.0
2018-09-20 10:30:00,37.68,37.71,37.67,37.7,14248.0,31.8739,31.8992,31.8654,31.8908,14248.0
2018-09-20 11:00:00,37.71,37.75,37.7,37.75,41352.0,31.8992,31.9331,31.8908,31.9331,41352.0
2018-09-20 11:30:00,37.74,37.78,37.73,37.77,11151.0,31.9246,31.9585,31.9162,31.95,11151.0
2018-09-20 12:00:00,37.77,37.78,37.76,37.78,17653.0,31.95,31.9585,31.9415,31.9585,17653.0
2018-09-20 12:30:00,37.77,37.8,37.77,37.79,23165.0,31.95,31.9754,31.95,31.9669,23165.0
2018-09-20 13:00:00,37.8,37.82,37.78,37.79,30541.0,31.9754,31.9923,31.9585,31.9669,30541.0
2018-09-20 13:30:00,37.79,37.8,37.78,37.78,42755.0,31.9669,31.9754,31.9585,31.9585,42755.0
2018-09-20 14:00:00,37.79,37.81,37.78,37.8,29800.0,31.9669,31.9838,31.9585,31.9754,29800.0
2018-09-20 14:30:00,37.81,37.82,37.77,37.82,30890.0,31.9838,31.9923,31.95,31.9923,30890.0
2018-09-20 15:00:00,37.82,37.85,37.8,37.83,48883.0,31.9923,32.0177,31.9754,32.0008,48883.0
2018-09-20 15:30:00,37.82,37.83,37.78,37.8,45017.0,31.9923,32.0008,31.9585,31.9754,45017.0
2018-09-21 09:30:00,37.93,37.93,37.86,37.86,60496.0,32.0853,32.0853,32.0261,32.0261,60496.0
2018-09-21 10:00:00,37.85,37.88,37.84,37.85,26035.0,32.0177,32.043,32.0092,32.0177,26035.0
2018-09-21 10:30:00,37.85,37.87,37.83,37.86,34740.0,32.0177,32.0346,32.0008,32.0261,34740.0
2018-09-21 11:00:00,37.86,37.89,37.85,37.87,27726.0,32.0261,32.0515,32.0177,32.0346,27726.0
2018-09-21 11:30:00,37.87,37.9,37.86,37.9,69779.0,32.0346,32.06,32.0261,32.06,69779.0
2018-09-21 12:00:00,37.89,37.92,37.87,37.88,60603.0,32.0515,32.0769,32.0346,32.043,60603.0
2018-09-21 12:30:00,37.87,37.89,37.86,37.87,25540.0,32.0346,32.0515,32.0261,32.0346,25540.0
2018-09-21 13:00:00,37.87,37.88,37.85,37.87,25087.0,32.0346,32.043,32.0177,32.0346,25087.0
2018-09-21 13:30:00,37.87,37.88,37.85,37.87,29782.0,32.0346,32.043,32.0177,32.0346,29782.0
2018-09-21 14:00:00,37.87,37.88,37.84,37.87,36005.0,32.0346,32.043,32.0092,32.0346,36005.0
2018-09-21 14:30:00,37.86,37.88,37.84,37.86,29929.0,32.0261,32.043,32.0092,32.0261,29929.0
2018-09-21 15:00:00,37.86,37.88,37.85,37.85,37012.0,32.0261,32.043,32.0177,32.0177,37012.0
2018-09-21 15:30:00,37.86,37.89,37.83,37.86,90324.0,32.0261,32.0515,32.0008,32.0261,90324.0
2018-09-24 09:30:00,37.79,37.79,37.67,37.71,76146.0,31.9669,31.9669,31.8654,31.8992,76146.0
2018-09-24 10:00:00,37.68,37.68,37.59,37.59,38148.0,31.8739,31.8739,31.7977,31.7977,38148.0
2018-09-24 10:30:00,37.59,37.62,37.55,37.61,35162.0,31.7977,31.8231,31.7639,31.8147,35162.0
2018-09-24 11:00:00,37.62,37.63,37.58,37.62,67341.0,31.8231,31.8316,31.7893,31.8231,67341.0
2018-09-24 11:30:00,37.61,37.61,37.57,37.57,22694.0,31.8147,31.8147,31.7808,31.7808,22694.0
2018-09-24 12:00:00,37.57,37.58,37.55,37.57,37355.0,31.7808,31.7893,31.7639,31.7808,37355.0
2018-09-24 12:30:00,37.57,37.57,37.53,37.53,50484.0,31.7808,31.7808,31.747,31.747,50484.0
2018-09-24 13:00:00,37.55,37.56,37.53,37.55,21135.0,31.7639,31.7724,31.747,31.7639,21135.0
2018-09-24 13:30:00,37.54,37.58,37.54,37.58,17595.0,31.7554,31.7893,31.7554,31.7893,17595.0
2018-09-24 14:00:00,37.58,37.6,37.56,37.59,65075.0,31.7893,31.8062,31.7724,31.7977,65075.0
2018-09-24 14:30:00,37.58,37.61,37.57,37.6,39470.0,31.7893,31.8147,31.7808,31.8062,39470.0
2018-09-24 15:00:00,37.59,37.61,37.58,37.59,56976.0,31.7977,31.8147,31.7893,31.7977,56976.0
2018-09-24 15:30:00,37.59,37.6,37.57,37.58,55360.0,31.7977,31.8062,31.7808,31.7893,55360.0
2018-09-25 09:30:00,37.64,37.65,37.58,37.6,46152.0,31.84,31.8485,31.7893,31.8062,46152.0
2018-09-25 10:00:00,37.59,37.61,37.58,37.59,23025.0,31.7977,31.8147,31.7893,31.7977,23025.0
2018-09-25 10:30:00,37.58,37.6,37.55,37.55,19920.0,31.7893,31.8062,31.7639,31.7639,19920.0
2018-09-25 11:00:00,37.53,37.58,37.52,37.58,18981.0,31.747,31.7893,31.7385,31.7893,18981.0
2018-09-25 11:30:00,37.58,37.6,37.56,37.58,40026.0,31.7893,31.8062,31.7724,31.7893,40026.0
2018-09-25 12:00:00,37.58,37.59,37.57,37.57,16945.0,31.7893,31.7977,31.7808,31.7808,16945.0
2018-09-25 12:30:00,37.58,37.58,37.53,37.53,17595.0,31.7893,31.7893,31.747,31.747,17595.0
2018-09-25 13:00:00,37.54,37.54,37.51,37.51,18866.0,31.7554,31.7554,31.7301,31.7301,18866.0
2018-09-25 13:30:00,37.51,37.51,37.46,37.48,44312.0,31.7301,31.7301,31.6878,31.7047,44312.0
2018-09-25 14:00:00,37.48,37.49,37.46,37.49,80247.0,31.7047,31.7131,31.6878,31.7131,80247.0
2018-09-25 14:30:00,37.49,37.49,37.43,37.44,73597.0,31.7131,31.7131,31.6624,31.6708,73597.0
2018-09-25 15:00:00,37.45,37.47,37.44,37.47,21182.0,31.6793,31.6962,31.6708,31.6962,21182.0
2018-09-25 15:30:00,37.46,37.47,37.4,37.43,76970.0,31.6878,31.6962,31.637,31.6624,76970.0
2018-09-26 09:30:00,37.25,37.3,37.23,37.27,53347.0,31.7037,31.7462,31.6866,31.7207,53347.0
2018-09-26 10:00:00,37.28,37.28,37.22,37.25,25777.0,31.7292,31.7292,31.6781,31.7037,25777.0
2018-09-26 10:30:00,37.24,37.28,37.23,37.27,72262.0,31.6952,31.7292,31.6866,31.7207,72262.0
2018-09-26 11:00:00,37.28,37.29,37.26,37.28,78849.0,31.7292,31.7377,31.7122,31.7292,78849.0
2018-09-26 11:30:00,37.27,37.28,37.25,37.26,16657.0,31.7207,31.7292,31.7037,31.7122,16657.0
2018-09-26 12:00:00,37.26,37.28,37.25,37.27,12809.0,31.7122,31.7292,31.7037,31.7207,12809.0
2018-09-26 12:30:00,37.27,37.3,37.27,37.3,16059.0,31.7207,31.7462,31.7207,31.7462,16059.0
2018-09-26 13:00:00,37.3,37.3,37.28,37.29,22768.0,31.7462,31.7462,31.7292,31.7377,22768.0
2018-09-26 13:30:00,37.29,37.3,37.27,37.27,38246.0,31.7377,31.7462,31.7207,31.7207,38246.0
2018-09-26 14:00:00,37.27,37.36,37.27,37.33,31012.0,31.7207,31.7973,31.7207,31.7718,31012.0
2018-09-26 14:30:00,37.32,37.33,37.25,37.26,34506.0,31.7632,31.7718,31.7037,31.7122,34506.0
2018-09-26 15:00:00,37.25,37.27,37.21,37.23,42298.0,31.7037,31.7207,31.6696,31.6866,42298.0
2018-09-26 15:30:00,37.23,37.23,36.99,37.02,72639.0,31.6866,31.6866,31.4824,31.5079,72639.0
2018-09-27 09:30:00,37.08,37.08,37.01,37.05,40538.0,31.559,31.559,31.4994,31.5334,40538.0
2018-09-27 10:00:00,37.07,37.15,37.06,37.14,73570.0,31.5505,31.6186,31.542,31.61,73570.0
2018-09-27 10:30:00,37.15,37.18,37.14,37.16,25722.0,31.6186,31.6441,31.61,31.6271,25722.0
2018-09-27 11:00:00,37.17,37.2,37.15,37.18,20616.0,31.6356,31.6611,31.6186,31.6441,20616.0
2018-09-27 11:30:00,37.17,37.21,37.16,37.2,21368.0,31.6356,31.6696,31.6271,31.6611,21368.0
2018-09-27 12:00:00,37.22,37.23,37.2,37.22,25031.0,31.6781,31.6866,31.6611,31.6781,25031.0
2018-09-27 12:30:00,37.23,37.23,37.21,37.22,29054.0,31.6866,31.6866,31.6696,31.6781,29054.0
2018-09-27 13:00:00,37.21,37.21,37.15,37.17,34563.0,31.6696,31.6696,31.6186,31.6356,34563.0
2018-09-27 13:30:00,37.17,37.18,37.15,37.16,214127.0,31.6356,31.6441,31.6186,31.6271,214127.0
2018-09-27 14:00:00,37.16,37.17,37.13,37.14,18050.0,31.6271,31.6356,31.6015,31.61,18050.0
2018-09-27 14:30:00,37.14,37.14,37.09,37.09,34935.0,31.61,31.61,31.5675,31.5675,34935.0
2018-09-27 15:00:00,37.1,37.11,37.05,37.06,26437.0,31.576,31.5845,31.5334,31.542,26437.0
2018-09-27 15:30:00,37.05,37.06,37.02,37.04,77738.0,31.5334,31.542,31.5079,31.5249,77738.0
2018-09-28 09:30:00,36.99,37.02,36.95,37.01,82732.0,31.4824,31.5079,31.4483,31.4994,82732.0
2018-09-28 10:00:00,37.02,37.04,36.98,37.04,34041.0,31.5079,31.5249,31.4739,31.5249,34041.0
2018-09-28 10:30:00,37.04,37.09,37.03,37.07,23050.0,31.5249,31.5675,31.5164,31.5505,23050.0
2018-09-28 11:00:00,37.07,37.09,37.06,37.08,17346.0,31.5505,31.5675,31.542,31.559,17346.0
2018-09-28 11:30:00,37.08,37.08,37.04,37.05,33971.0,31.559,31.559,31.5249,31.5334,33971.0
2018-09-28 12:00:00,37.05,37.07,37.04,37.05,57783.0,31.5334,31.5505,31.5249,31.5334,57783.0
2018-09-28 12:30:00,37.07,37.07,37.01,37.05,16918.0,31.5505,31.5505,31.4994,31.5334,16918.0
2018-09-28 13:00:00,37.05,37.08,37.04,37.07,18613.0,31.5334,31.559,31.5249,31.5505,18613.0
2018-09-28 13:30:00,37.08,37.11,37.07,37.08,24143.0,31.559,31.5845,31.5505,31.559,24143.0
2018-09-28 14:00:00,37.09,37.09,37.05,37.09,31365.0,31.5675,31.5675,31.5334,31.5675,31365.0
2018-09-28 14:30:00,37.09,37.09,37.04,37.05,66321.0,31.5675,31.5675,31.5249,31.5334,66321.0
2018-09-28 15:00:00,37.05,37.07,37.02,37.05,77804.0,31.5334,31.5505,31.5079,31.5334,77804.0
2018-09-28 15:30:00,37.05,37.06,37.01,37.06,129962.0,31.5334,31.542,31.4994,31.542,129962.0
2018-10-01 09:30:00,37.24,37.26,37.18,37.25,129128.0,31.6952,31.7122,31.6441,31.7037,129128.0
2018-10-01 10:00:00,37.26,37.28,37.25,37.28,27781.0,31.7122,31.7292,31.7037,31.7292,27781.0
2018-10-01 10:30:00,37.28,37.29,37.25,37.27,28851.0,31.7292,31.7377,31.7037,31.7207,28851.0
2018-10-01 11:00:00,37.28,37.3,37.25,37.25,38275.0,31.7292,31.7462,31.7037,31.7037,38275.0
2018-10-01 11:30:00,37.25,37.28,37.24,37.25,29284.0,31.7037,31.7292,31.6952,31.7037,29284.0
2018-10-01 12:00:00,37.26,37.26,37.19,37.2,25395.0,31.7122,31.7122,31.6526,31.6611,25395.0
2018-10-01 12:30:00,37.2,37.21,37.18,37.19,41149.0,31.6611,31.6696,31.6441,31.6526,41149.0
2018-10-01 13:00:00,37.19,37.22,37.18,37.22,318274.0,31.6526,31.6781,31.6441,31.6781,318274.0
2018-10-01 13:30:00,37.21,37.23,37.2,37.2,61291.0,31.6696,31.6866,31.6611,31.6611,61291.0
2018-10-01 14:00:00,37.2,37.22,37.16,37.22,36274.0,31.6611,31.6781,31.6271,31.6781,36274.0
2018-10-01 14:30:00,37.21,37.22,37.18,37.21,24087.0,31.6696,31.6781,31.6441,31.6696,24087.0
2018-10-01 15:00:00,37.2,37.22,37.13,37.15,1257313.0,31.6611,31.6781,31.6015,31.6186,1257313.0
2018-10-01 15:30:00,37.14,37.19,37.1,37.18,68200.0,31.61,31.6526,31.576,31.6441,68200.0
2018-10-02 09:30:00,37.19,37.21,37.14,37.15,104427.0,31.6526,31.6696,31.61,31.6186,104427.0
2018-10-02 10:00:00,37.15,37.17,37.11,37.14,55037.0,31.6186,31.6356,31.5845,31.61,55037.0
2018-10-02 10:30:00,37.14,37.19,37.1,37.16,31933.0,31.61,31.6526,31.576,31.6271,31933.0
2018-10-02 11:00:00,37.18,37.21,37.17,37.17,169711.0,31.6441,31.6696,31.6356,31.6356,169711.0
2018-10-02 11:30:00,37.17,37.24,37.16,37.23,21260.0,31.6356,31.6952,31.6271,31.6866,21260.0
2018-10-02 12:00:00,37.24,37.25,37.2,37.23,24606.0,31.6952,31.7037,31.6611,31.6866,24606.0
2018-10-02 12:30:00,37.22,37.26,37.21,37.21,17015.0,31.6781,31.7122,31.6696,31.6696,17015.0
2018-10-02 13:00:00,37.22,37.25,37.22,37.23,20445.0,31.6781,31.7037,31.6781,31.6866,20445.0
2018-10-02 13:30:00,37.24,37.26,37.23,37.24,14267.0,31.6952,31.7122,31.6866,31.6952,14267.0
2018-10-02 14:00:00,37.24,37.27,37.24,37.27,26910.0,31.6952,31.7207,31.6952,31.7207,26910.0
2018-10-02 14:30:00,37.26,37.27,37.22,37.22,60452.0,31.7122,31.7207,31.6781,31.6781,60452.0
2018-10-02 15:00:00,37.23,37.23,37.16,37.17,33857.0,31.6866,31.6866,31.6271,31.6356,33857.0
2018-10-02 15:30:00,37.18,37.24,37.18,37.21,53628.0,31.6441,31.6952,31.6441,31.6696,53628.0
2018-10-03 09:30:00,37.34,37.38,37.32,37.34,56335.0,31.7803,31.8143,31.7632,31.7803,56335.0
2018-10-03 10:00:00,37.33,37.43,37.33,37.4,58676.0,31.7718,31.8569,31.7718,31.8313,58676.0
2018-10-03 10:30:00,37.39,37.4,37.36,37.38,24204.0,31.8228,31.8313,31.7973,31.8143,24204.0
2018-10-03 11:00:00,37.38,37.39,37.34,37.37,26016.0,31.8143,31.8228,31.7803,31.8058,26016.0
2018-10-03 11:30:00,37.37,37.39,37.33,37.38,26967.0,31.8058,31.8228,31.7718,31.8143,26967.0
2018-10-03 12:00:00,37.39,37.41,37.35,37.4,26289.0,31.8228,31.8398,31.7888,31.8313,26289.0
2018-10-03 12:30:00,37.41,37.41,37.37,37.38,18950.0,31.8398,31.8398,31.8058,31.8143,18950.0
2018-10-03 13:00:00,37.39,37.39,37.35,37.36,29981.0,31.8228,31.8228,31.7888,31.7973,29981.0
2018-10-03 13:30:00,37.37,37.37,37.35,37.36,21868.0,31.8058,31.8058,31.7888,31.7973,21868.0
2018-10-03 14:00:00,37.37,37.38,37.34,37.35,28511.0,31.8058,31.8143,31.7803,31.7888,28511.0
2018-10-03 14:30:00,37.35,37.36,37.21,37.25,45340.0,31.7888,31.7973,31.6696,31.7037,45340.0
2018-10-03 15:00:00,37.25,37.25,37.16,37.2,34967.0,31.7037,31.7037,31.6271,31.6611,34967.0
2018-10-03 15:30:00,37.2,37.25,37.19,37.21,56386.0,31.6611,31.7037,31.6526,31.6696,56386.0
2018-10-04 09:30:00,37.17,37.18,37.11,37.13,74966.0,31.6356,31.6441,31.5845,31.6015,74966.0
2018-10-04 10:00:00,37.11,37.12,37.01,37.03,37431.0,31.5845,31.593,31.4994,31.5164,37431.0
2018-10-04 10:30:00,37.03,37.06,37.0,37.02,25272.0,31.5164,31.542,31.4909,31.5079,25272.0
2018-10-04 11:00:00,37.03,37.08,37.03,37.03,22198.0,31.5164,31.559,31.5164,31.5164,22198.0
2018-10-04 11:30:00,37.04,37.06,37.0,37.01,23922.0,31.5249,31.542,31.4909,31.4994,23922.0
2018-10-04 12:00:00,37.0,37.01,36.9,36.95,65162.0,31.4909,31.4994,31.4058,31.4483,65162.0
2018-10-04 12:30:00,36.95,37.03,36.95,36.96,43160.0,31.4483,31.5164,31.4483,31.4568,43160.0
2018-10-04 13:00:00,36.94,36.97,36.87,36.91,31413.0,31.4398,31.4654,31.3802,31.4143,31413.0
2018-10-04 13:30:00,36.9,36.94,36.85,36.89,23292.0,31.4058,31.4398,31.3632,31.3973,23292.0
2018-10-04 14:00:00,36.89,36.93,36.85,36.88,30299.0,31.3973,31.4313,31.3632,31.3888,30299.0
2018-10-04 14:30:00,36.88,37.02,36.87,37.02,57694.0,31.3888,31.5079,31.3802,31.5079,57694.0
2018-10-04 15:00:00,37.01,37.06,37.0,37.0,98651.0,31.4994,31.542,31.4909,31.4909,98651.0
2018-10-04 15:30:00,37.0,37.09,36.96,37.06,115664.0,31.4909,31.5675,31.4568,31.542,115664.0
2018-10-05 09:30:00,37.09,37.16,37.08,37.11,43990.0,31.5675,31.6271,31.559,31.5845,43990.0
2018-10-05 10:00:00,37.11,37.13,37.05,37.11,27636.0,31.5845,31.6015,31.5334,31.5845,27636.0
2018-10-05 10:30:00,37.11,37.11,37.02,37.04,23397.0,31.5845,31.5845,31.5079,31.5249,23397.0
2018-10-05 11:00:00,37.04,37.04,36.95,36.95,52101.0,31.5249,31.5249,31.4483,31.4483,52101.0
2018-10-05 11:30:00,36.93,36.95,36.82,36.83,75551.0,31.4313,31.4483,31.3377,31.3462,75551.0
2018-10-05 12:00:00,36.82,36.88,36.8,36.86,453518.0,31.3377,31.3888,31.3207,31.3717,453518.0
2018-10-05 12:30:00,36.85,36.85,36.78,36.82,29379.0,31.3632,31.3632,31.3036,31.3377,29379.0
2018-10-05 13:00:00,36.81,36.81,36.74,36.76,23958.0,31.3292,31.3292,31.2696,31.2866,23958.0
2018-10-05 13:30:00,36.77,36.86,36.73,36.84,34308.0,31.2951,31.3717,31.2611,31.3547,34308.0
2018-10-05 14:00:00,36.84,36.88,36.81,36.87,43502.0,31.3547,31.3888,31.3292,31.3802,43502.0
2018-10-05 14:30:00,36.87,36.91,36.85,36.89,37355.0,31.3802,31.4143,31.3632,31.3973,37355.0
2018-10-05 15:00:00,36.89,36.95,36.87,36.9,35144.0,31.3973,31.4483,31.3802,31.4058,35144.0
2018-10-05 15:30:00,36.9,36.96,36.84,36.9,82888.0,31.4058,31.4568,31.3547,31.4058,82888.0
2018-10-08 09:30:00,36.86,36.95,36.82,36.93,68706.0,31.3717,31.4483,31.3377,31.4313,68706.0
2018-10-08 10:00:00,36.92,36.97,36.91,36.95,39425.0,31.4228,31.4654,31.4143,31.4483,39425.0
2018-10-08 10:30:00,36.95,36.96,36.91,36.91,30550.0,31.4483,31.4568,31.4143,31.4143,30550.0
2018-10-08 11:00:00,36.91,36.92,36.87,36.88,11499.0,31.4143,31.4228,31.3802,31.3888,11499.0
2018-10-08 11:30:00,36.88,36.88,36.74,36.8,64176.0,31.3888,31.3888,31.2696,31.3207,64176.0
2018-10-08 12:00:00,36.79,36.88,36.77,36.88,26932.0,31.3122,31.3888,31.2951,31.3888,26932.0
2018-10-08 12:30:00,36.87,36.87,36.8,36.8,27725.0,31.3802,31.3802,31.3207,31.3207,27725.0
2018-10-08 13:00:00,36.79,36.9,36.79,36.82,34453.0,31.3122,31.4058,31.3122,31.3377,34453.0
2018-10-08 13:30:00,36.84,36.9,36.82,36.88,61351.0,31.3547,31.4058,31.3377,31.3888,61351.0
2018-10-08 14:00:00,36.87,37.01,36.87,36.97,31368.0,31.3802,31.4994,31.3802,31.4654,31368.0
2018-10-08 14:30:00,36.99,37.03,36.98,37.0,48173.0,31.4824,31.5164,31.4739,31.4909,48173.0
2018-10-08 15:00:00,36.99,37.06,36.99,37.04,106521.0,31.4824,31.542,31.4824,31.5249,106521.0
2018-10-08 15:30:00,37.03,37.08,37.01,37.03,59963.0,31.5164,31.559,31.4994,31.5164,59963.0
2018-10-09 09:30:00,36.97,36.97,36.81,36.93,67385.0,31.4654,31.4654,31.3292,31.4313,67385.0
2018-10-09 10:00:00,36.94,37.02,36.9,37.02,28114.0,31.4398,31.5079,31.4058,31.5079,28114.0
2018-10-09 10:30:00,37.01,37.04,36.97,36.97,58734.0,31.4994,31.5249,31.4654,31.4654,58734.0
2018-10-09 11:00:00,36.96,37.0,36.9,37.0,32688.0,31.4568,31.4909,31.4058,31.4909,32688.0
2018-10-09 11:30:00,36.99,37.03,36.95,37.03,18508.0,31.4824,31.5164,31.4483,31.5164,18508.0
2018-10-09 12:00:00,37.04,37.06,36.96,36.97,23577.0,31.5249,31.542,31.4568,31.4654,23577.0
2018-10-09 12:30:00,36.95,36.97,36.88,36.9,19765.0,31.4483,31.4654,31.3888,31.4058,19765.0
2018-10-09 13:00:00,36.9,36.97,36.87,36.95,19031.0,31.4058,31.4654,31.3802,31.4483,19031.0
2018-10-09 13:30:00,36.95,36.95,36.87,36.95,18936.0,31.4483,31.4483,31.3802,31.4483,18936.0
2018-10-09 14:00:00,36.94,36.97,36.9,36.95,25102.0,31.4398,31.4654,31.4058,31.4483,25102.0
2018-10-09 14:30:00,36.96,37.0,36.92,37.0,49858.0,31.4568,31.4909,31.4228,31.4909,49858.0
2018-10-09 15:00:00,36.99,37.0,36.9,36.9,31022.0,31.4824,31.4909,31.4058,31.4058,31022.0
2018-10-09 15:30:00,36.91,36.95,36.88,36.89,58199.0,31.4143,31.4483,31.3888,31.3973,58199.0
2018-10-10 09:30:00,36.85,36.85,36.65,36.66,75045.0,31.3632,31.3632,31.193,31.2015,75045.0
2018-10-10 10:00:00,36.67,36.68,36.58,36.65,48638.0,31.21,31.2185,31.1334,31.193,48638.0
2018-10-10 10:30:00,36.65,36.66,36.59,36.61,97263.0,31.193,31.2015,31.1419,31.159,97263.0
2018-10-10 11:00:00,36.62,36.64,36.47,36.55,72431.0,31.1675,31.1845,31.0398,31.1079,72431.0
2018-10-10 11:30:00,36.56,36.56,36.46,36.52,104299.0,31.1164,31.1164,31.0313,31.0824,104299.0
2018-10-10 12:00:00,36.5,36.59,36.48,36.51,93269.0,31.0653,31.1419,31.0483,31.0738,93269.0
2018-10-10 12:30:00,36.52,36.56,36.49,36.5,38447.0,31.0824,31.1164,31.0568,31.0653,38447.0
2018-10-10 13:00:00,36.49,36.57,36.42,36.51,40287.0,31.0568,31.1249,30.9972,31.0738,40287.0
2018-10-10 13:30:00,36.51,36.52,36.45,36.46,26140.0,31.0738,31.0824,31.0228,31.0313,26140.0
2018-10-10 14:00:00,36.47,36.47,36.3,36.34,94596.0,31.0398,31.0398,30.8951,30.9292,94596.0
2018-10-10 14:30:00,36.34,36.38,36.25,36.32,84771.0,30.9292,30.9632,30.8526,30.9121,84771.0
2018-10-10 15:00:00,36.31,36.31,36.13,36.26,149011.0,30.9036,30.9036,30.7504,30.8611,149011.0
2018-10-10 15:30:00,36.25,36.25,35.88,35.92,219252.0,30.8526,30.8526,30.5376,30.5717,219252.0
2018-10-11 09:30:00,35.83,35.92,35.71,35.91,186785.0,30.4951,30.5717,30.393,30.5632,186785.0
2018-10-11 10:00:00,35.9,35.92,35.71,35.76,91049.0,30.5547,30.5717,30.393,30.4355,91049.0
2018-10-11 10:30:00,35.77,35.81,35.59,35.6,58424.0,30.444,30.4781,30.2908,30.2993,58424.0
2018-10-11 11:00:00,35.59,35.6,35.38,35.52,86538.0,30.2908,30.2993,30.1121,30.2313,86538.0
2018-10-11 11:30:00,35.51,35.7,35.44,35.62,74644.0,30.2227,30.3844,30.1632,30.3164,74644.0
2018-10-11 12:00:00,35.61,35.79,35.58,35.73,50423.0,30.3078,30.461,30.2823,30.41,50423.0
2018-10-11 12:30:00,35.72,35.74,35.59,35.62,53196.0,30.4015,30.4185,30.2908,30.3164,53196.0
2018-10-11 13:00:00,35.61,35.67,35.52,35.6,38802.0,30.3078,30.3589,30.2313,30.2993,38802.0
2018-10-11 13:30:00,35.62,35.63,35.44,35.56,32907.0,30.3164,30.3249,30.1632,30.2653,32907.0
2018-10-11 14:00:00,35.55,35.58,35.38,35.42,48162.0,30.2568,30.2823,30.1121,30.1461,48162.0
2018-10-11 14:30:00,35.39,35.39,34.87,35.16,230488.0,30.1206,30.1206,29.678,29.9249,230488.0
2018-10-11 15:00:00,35.11,35.5,35.09,35.38,109205.0,29.8823,30.2142,29.8653,30.1121,109205.0
2018-10-11 15:30:00,35.38,35.43,35.05,35.06,232214.0,30.1121,30.1547,29.8312,29.8397,232214.0
2018-10-12 09:30:00,35.51,35.51,35.34,35.45,143331.0,30.2227,30.2227,30.0781,30.1717,143331.0
2018-10-12 10:00:00,35.45,35.46,35.25,35.25,69470.0,30.1717,30.1802,30.0015,30.0015,69470.0
2018-10-12 10:30:00,35.26,35.45,35.25,35.4,39467.0,30.01,30.1717,30.0015,30.1291,39467.0
2018-10-12 11:00:00,35.37,35.44,35.29,35.32,223923.0,30.1036,30.1632,30.0355,30.061,223923.0
2018-10-12 11:30:00,35.31,35.34,35.15,35.24,1322539.0,30.0525,30.0781,29.9163,29.9929,1322539.0
2018-10-12 12:00:00,35.24,35.25,35.07,35.09,248335.0,29.9929,30.0015,29.8483,29.8653,248335.0
2018-10-12 12:30:00,35.1,35.13,34.91,35.04,72070.0,29.8738,29.8993,29.7121,29.8227,72070.0
2018-10-12 13:00:00,35.02,35.2,35.0,35.09,86357.0,29.8057,29.9589,29.7887,29.8653,86357.0
2018-10-12 13:30:00,35.07,35.17,34.98,35.15,46723.0,29.8483,29.9334,29.7717,29.9163,46723.0
2018-10-12 14:00:00,35.11,35.12,34.96,35.12,59802.0,29.8823,29.8908,29.7546,29.8908,59802.0
2018-10-12 14:30:00,35.11,35.2,35.0,35.15,287546.0,29.8823,29.9589,29.7887,29.9163,287546.0
2018-10-12 15:00:00,35.18,35.36,35.11,35.35,41729.0,29.9419,30.0951,29.8823,30.0866,41729.0
2018-10-12 15:30:00,35.33,35.48,35.3,35.36,143560.0,30.0695,30.1972,30.044,30.0951,143560.0
2018-10-15 09:30:00,35.34,35.43,35.29,35.36,62944.0,30.0781,30.1547,30.0355,30.0951,62944.0
2018-10-15 10:00:00,35.37,35.37,35.26,35.34,31948.0,30.1036,30.1036,30.01,30.0781,31948.0
2018-10-15 10:30:00,35.34,35.4,35.34,35.38,34384.0,30.0781,30.1291,30.0781,30.1121,34384.0
2018-10-15 11:00:00,35.39,35.48,35.37,35.48,43130.0,30.1206,30.1972,30.1036,30.1972,43130.0
2018-10-15 11:30:00,35.48,35.48,35.33,35.34,44413.0,30.1972,30.1972,30.0695,30.0781,44413.0
2018-10-15 12:00:00,35.33,35.36,35.27,35.36,55018.0,30.0695,30.0951,30.0185,30.0951,55018.0
2018-10-15 12:30:00,35.36,35.43,35.34,35.42,25462.0,30.0951,30.1547,30.0781,30.1461,25462.0
2018-10-15 13:00:00,35.43,35.49,35.4,35.42,22679.0,30.1547,30.2057,30.1291,30.1461,22679.0
2018-10-15 13:30:00,35.42,35.53,35.41,35.5,25637.0,30.1461,30.2398,30.1376,30.2142,25637.0
2018-10-15 14:00:00,35.48,35.49,35.37,35.38,55122.0,30.1972,30.2057,30.1036,30.1121,55122.0
2018-10-15 14:30:00,35.37,35.56,35.37,35.54,47634.0,30.1036,30.2653,30.1036,30.2483,47634.0
2018-10-15 15:00:00,35.53,35.54,35.39,35.4,49932.0,30.2398,30.2483,30.1206,30.1291,49932.0
2018-10-15 15:30:00,35.4,35.42,35.27,35.27,77759.0,30.1291,30.1461,30.0185,30.0185,77759.0
2018-10-16 09:30:00,35.49,35.5,35.4,35.49,80662.0,30.2057,30.2142,30.1291,30.2057,80662.0
2018-10-16 10:00:00,35.52,35.59,35.52,35.56,33877.0,30.2313,30.2908,30.2313,30.2653,33877.0
2018-10-16 10:30:00,35.53,35.66,35.52,35.65,50009.0,30.2398,30.3504,30.2313,30.3419,50009.0
2018-10-16 11:00:00,35.65,35.71,35.63,35.71,35592.0,30.3419,30.393,30.3249,30.393,35592.0
2018-10-16 11:30:00,35.69,35.72,35.66,35.71,27180.0,30.3759,30.4015,30.3504,30.393,27180.0
2018-10-16 12:00:00,35.72,35.74,35.67,35.7,31023.0,30.4015,30.4185,30.3589,30.3844,31023.0
2018-10-16 12:30:00,35.68,35.76,35.68,35.74,23599.0,30.3674,30.4355,30.3674,30.4185,23599.0
2018-10-16 13:00:00,35.75,35.76,35.72,35.75,30797.0,30.427,30.4355,30.4015,30.427,30797.0
2018-10-16 13:30:00,35.76,35.84,35.76,35.79,39305.0,30.4355,30.5036,30.4355,30.461,39305.0
2018-10-16 14:00:00,35.8,35.85,35.79,35.85,54064.0,30.4696,30.5121,30.461,30.5121,54064.0
2018-10-16 14:30:00,35.87,35.88,35.82,35.82,61306.0,30.5291,30.5376,30.4866,30.4866,61306.0
2018-10-16 15:00:00,35.82,35.86,35.79,35.8,63839.0,30.4866,30.5206,30.461,30.4696,63839.0
2018-10-16 15:30:00,35.81,35.96,35.79,35.92,218882.0,30.4781,30.6057,30.461,30.5717,218882.0
2018-10-17 09:30:00,35.88,35.89,35.8,35.8,44456.0,30.5376,30.5462,30.4696,30.4696,44456.0
2018-10-17 10:00:00,35.77,35.81,35.72,35.75,47245.0,30.444,30.4781,30.4015,30.427,47245.0
2018-10-17 10:30:00,35.75,35.76,35.6,35.68,38457.0,30.427,30.4355,30.2993,30.3674,38457.0
2018-10-17 11:00:00,35.66,35.8,35.62,35.8,32950.0,30.3504,30.4696,30.3164,30.4696,32950.0
2018-10-17 11:30:00,35.8,35.98,35.78,35.97,31776.0,30.4696,30.6228,30.4525,30.6142,31776.0
2018-10-17 12:00:00,35.98,36.07,35.95,36.04,43882.0,30.6228,30.6994,30.5972,30.6738,43882.0
2018-10-17 12:30:00,36.02,36.09,35.99,36.05,31388.0,30.6568,30.7164,30.6313,30.6823,31388.0
2018-10-17 13:00:00,36.06,36.11,36.03,36.05,24663.0,30.6908,30.7334,30.6653,30.6823,24663.0
2018-10-17 13:30:00,36.07,36.09,36.03,36.07,36325.0,30.6994,30.7164,30.6653,30.6994,36325.0
2018-10-17 14:00:00,36.04,36.07,35.89,35.93,42261.0,30.6738,30.6994,30.5462,30.5802,42261.0
2018-10-17 14:30:00,35.92,36.08,35.92,36.06,38091.0,30.5717,30.7079,30.5717,30.6908,38091.0
2018-10-17 15:00:00,36.04,36.05,35.96,36.01,80430.0,30.6738,30.6823,30.6057,30.6483,80430.0
2018-10-17 15:30:00,36.01,36.02,35.87,36.0,68389.0,30.6483,30.6568,30.5291,30.6398,68389.0
2018-10-18 09:30:00,35.9,35.9,35.77,35.77,63285.0,30.5547,30.5547,30.444,30.444,63285.0
2018-10-18 10:00:00,35.79,35.88,35.76,35.86,32162.0,30.461,30.5376,30.4355,30.5206,32162.0
2018-10-18 10:30:00,35.86,35.97,35.86,35.95,46435.0,30.5206,30.6142,30.5206,30.5972,46435.0
2018-10-18 11:00:00,35.95,35.95,35.76,35.76,183788.0,30.5972,30.5972,30.4355,30.4355,183788.0
2018-10-18 11:30:00,35.76,35.76,35.5,35.55,177227.0,30.4355,30.4355,30.2142,30.2568,177227.0
2018-10-18 12:00:00,35.54,35.65,35.51,35.62,30444.0,30.2483,30.3419,30.2227,30.3164,30444.0
2018-10-18 12:30:00,35.61,35.69,35.57,35.63,76023.0,30.3078,30.3759,30.2738,30.3249,76023.0
2018-10-18 13:00:00,35.63,35.66,35.43,35.45,93741.0,30.3249,30.3504,30.1547,30.1717,93741.0
2018-10-18 13:30:00,35.45,35.48,35.36,35.41,55624.0,30.1717,30.1972,30.0951,30.1376,55624.0
2018-10-18 14:00:00,35.39,35.54,35.39,35.49,55071.0,30.1206,30.2483,30.1206,30.2057,55071.0
2018-10-18 14:30:00,35.48,35.6,35.45,35.52,37112.0,30.1972,30.2993,30.1717,30.2313,37112.0
2018-10-18 15:00:00,35.53,35.55,35.41,35.55,33735.0,30.2398,30.2568,30.1376,30.2568,33735.0
2018-10-18 15:30:00,35.52,35.59,35.47,35.52,70760.0,30.2313,30.2908,30.1887,30.2313,70760.0
2018-10-19 09:30:00,35.58,35.78,35.57,35.74,67688.0,30.2823,30.4525,30.2738,30.4185,67688.0
2018-10-19 10:00:00,35.74,35.84,35.72,35.77,26738.0,30.4185,30.5036,30.4015,30.444,26738.0
2018-10-19 10:30:00,35.77,35.81,35.74,35.77,17161.0,30.444,30.4781,30.4185,30.444,17161.0
2018-10-19 11:00:00,35.81,35.82,35.72,35.72,34570.0,30.4781,30.4866,30.4015,30.4015,34570.0
2018-10-19 11:30:00,35.71,35.73,35.64,35.73,70879.0,30.393,30.41,30.3334,30.41,70879.0
2018-10-19 12:00:00,35.76,35.76,35.59,35.61,36895.0,30.4355,30.4355,30.2908,30.3078,36895.0
2018-10-19 12:30:00,35.59,35.64,35.56,35.64,16392.0,30.2908,30.3334,30.2653,30.3334,16392.0
2018-10-19 13:00:00,35.61,35.71,35.58,35.7,26998.0,30.3078,30.393,30.2823,30.3844,26998.0
2018-10-19 13:30:00,35.7,35.72,35.63,35.64,32230.0,30.3844,30.4015,30.3249,30.3334,32230.0
2018-10-19 14:00:00,35.64,35.64,35.48,35.6,40990.0,30.3334,30.3334,30.1972,30.2993,40990.0
2018-10-19 14:30:00,35.6,35.67,35.58,35.62,34892.0,30.2993,30.3589,30.2823,30.3164,34892.0
2018-10-19 15:00:00,35.62,35.67,35.54,35.67,50829.0,30.3164,30.3589,30.2483,30.3589,50829.0
2018-10-19 15:30:00,35.66,35.68,35.58,35.58,72695.0,30.3504,30.3674,30.2823,30.2823,72695.0
2018-10-22 09:30:00,35.64,35.67,35.4,35.44,86228.0,30.3334,30.3589,30.1291,30.1632,86228.0
2018-10-22 10:00:00,35.42,35.44,35.28,35.29,29955.0,30.1461,30.1632,30.027,30.0355,29955.0
2018-10-22 10:30:00,35.31,35.51,35.29,35.48,32987.0,30.0525,30.2227,30.0355,30.1972,32987.0
2018-10-22 11:00:00,35.46,35.49,35.39,35.42,51563.0,30.1802,30.2057,30.1206,30.1461,51563.0
2018-10-22 11:30:00,35.41,35.41,35.3,35.31,31763.0,30.1376,30.1376,30.044,30.0525,31763.0
2018-10-22 12:00:00,35.32,35.39,35.27,35.29,23498.0,30.061,30.1206,30.0185,30.0355,23498.0
2018-10-22 12:30:00,35.31,35.35,35.26,35.35,23629.0,30.0525,30.0866,30.01,30.0866,23629.0
2018-10-22 13:00:00,35.35,35.4,35.32,35.34,22513.0,30.0866,30.1291,30.061,30.0781,22513.0
2018-10-22 13:30:00,35.35,35.4,35.32,35.34,26760.0,30.0866,30.1291,30.061,30.0781,26760.0
2018-10-22 14:00:00,35.33,35.37,35.32,35.33,51239.0,30.0695,30.1036,30.061,30.0695,51239.0
2018-10-22 14:30:00,35.32,35.39,35.32,35.38,41768.0,30.061,30.1206,30.061,30.1121,41768.0
2018-10-22 15:00:00,35.37,35.43,35.36,35.39,46010.0,30.1036,30.1547,30.0951,30.1206,46010.0
2018-10-22 15:30:00,35.39,35.44,35.31,35.31,62898.0,30.1206,30.1632,30.0525,30.0525,62898.0
2018-10-23 09:30:00,34.8,34.91,34.77,34.84,93133.0,29.6185,29.7121,29.5929,29.6525,93133.0
2018-10-23 10:00:00,34.83,34.85,34.6,34.7,69888.0,29.644,29.661,29.4482,29.5333,69888.0
2018-10-23 10:30:00,34.69,34.81,34.59,34.74,81810.0,29.5248,29.627,29.4397,29.5674,81810.0
2018-10-23 11:00:00,34.74,34.88,34.71,34.85,33680.0,29.5674,29.6865,29.5419,29.661,33680.0
2018-10-23 11:30:00,34.84,34.85,34.72,34.73,171017.0,29.6525,29.661,29.5504,29.5589,171017.0
2018-10-23 12:00:00,34.7,34.89,34.69,34.87,83766.0,29.5333,29.6951,29.5248,29.678,83766.0
2018-10-23 12:30:00,34.88,34.93,34.86,34.88,45678.0,29.6865,29.7291,29.6695,29.6865,45678.0
2018-10-23 13:00:00,34.9,35.1,34.9,35.05,30844.0,29.7036,29.8738,29.7036,29.8312,30844.0
2018-10-23 13:30:00,35.05,35.09,34.91,34.93,50223.0,29.8312,29.8653,29.7121,29.7291,50223.0
2018-10-23 14:00:00,34.94,35.18,34.94,35.14,49575.0,29.7376,29.9419,29.7376,29.9078,49575.0
2018-10-23 14:30:00,35.13,35.27,35.13,35.24,47572.0,29.8993,30.0185,29.8993,29.9929,47572.0
2018-10-23 15:00:00,35.25,35.3,35.21,35.23,70533.0,30.0015,30.044,29.9674,29.9844,70533.0
2018-10-23 15:30:00,35.23,35.26,35.1,35.14,113468.0,29.9844,30.01,29.8738,29.9078,113468.0
2018-10-24 09:30:00,35.1,35.15,35.03,35.06,69570.0,29.8738,29.9163,29.8142,29.8397,69570.0
2018-10-24 10:00:00,35.06,35.11,35.0,35.02,41957.0,29.8397,29.8823,29.7887,29.8057,41957.0
2018-10-24 10:30:00,35.06,35.07,34.9,34.91,40571.0,29.8397,29.8483,29.7036,29.7121,40571.0
2018-10-24 11:00:00,34.92,34.93,34.73,34.79,65056.0,29.7206,29.7291,29.5589,29.6099,65056.0
2018-10-24 11:30:00,34.79,35.04,34.75,35.02,52817.0,29.6099,29.8227,29.5759,29.8057,52817.0
2018-10-24 12:00:00,35.02,35.04,34.92,34.97,33115.0,29.8057,29.8227,29.7206,29.7631,33115.0
2018-10-24 12:30:00,34.97,34.97,34.82,34.9,27974.0,29.7631,29.7631,29.6355,29.7036,27974.0
2018-10-24 13:00:00,34.89,34.89,34.71,34.75,43035.0,29.6951,29.6951,29.5419,29.5759,43035.0
2018-10-24 13:30:00,34.76,34.81,34.68,34.73,181080.0,29.5844,29.627,29.5163,29.5589,181080.0
2018-10-24 14:00:00,34.74,34.86,34.65,34.84,75094.0,29.5674,29.6695,29.4908,29.6525,75094.0
2018-10-24 14:30:00,34.85,34.9,34.71,34.75,59463.0,29.661,29.7036,29.5419,29.5759,59463.0
2018-10-24 15:00:00,34.71,34.71,34.5,34.5,82524.0,29.5419,29.5419,29.3631,29.3631,82524.0
2018-10-24 15:30:00,34.51,34.59,34.2,34.27,203920.0,29.3716,29.4397,29.1078,29.1674,203920.0
2018-10-25 09:30:00,34.48,34.55,34.3,34.55,140435.0,29.3461,29.4057,29.1929,29.4057,140435.0
2018-10-25 10:00:00,34.53,34.65,34.51,34.59,81370.0,29.3887,29.4908,29.3716,29.4397,81370.0
2018-10-25 10:30:00,34.6,34.7,34.6,34.65,3567477.0,29.4482,29.5333,29.4482,29.4908,3567477.0
2018-10-25 11:00:00,34.63,34.8,34.55,34.79,100224.0,29.4738,29.6185,29.4057,29.6099,100224.0
2018-10-25 11:30:00,34.79,34.81,34.69,34.71,40009.0,29.6099,29.627,29.5248,29.5419,40009.0
2018-10-25 12:00:00,34.7,34.74,34.62,34.66,66466.0,29.5333,29.5674,29.4653,29.4993,66466.0
2018-10-25 12:30:00,34.64,34.75,34.64,34.74,41017.0,29.4823,29.5759,29.4823,29.5674,41017.0
2018-10-25 13:00:00,34.74,34.77,34.63,34.72,43310.0,29.5674,29.5929,29.4738,29.5504,43310.0
2018-10-25 13:30:00,34.72,34.8,34.71,34.73,76029.0,29.5504,29.6185,29.5419,29.5589,76029.0
2018-10-25 14:00:00,34.73,34.84,34.7,34.83,69781.0,29.5589,29.6525,29.5333,29.644,69781.0
2018-10-25 14:30:00,34.83,34.95,34.82,34.89,65254.0,29.644,29.7461,29.6355,29.6951,65254.0
2018-10-25 15:00:00,34.89,34.94,34.86,34.88,74394.0,29.6951,29.7376,29.6695,29.6865,74394.0
2018-10-25 15:30:00,34.9,34.91,34.65,34.74,151370.0,29.7036,29.7121,29.4908,29.5674,151370.0
2018-10-26 09:30:00,34.39,34.43,34.29,34.32,80530.0,29.2695,29.3035,29.1844,29.2099,80530.0
2018-10-26 10:00:00,34.3,34.3,34.06,34.19,131853.0,29.1929,29.1929,28.9886,29.0993,131853.0
2018-10-26 10:30:00,34.18,34.18,33.92,33.94,150575.0,29.0908,29.0908,28.8695,28.8865,150575.0
2018-10-26 11:00:00,33.95,34.25,33.94,34.24,96189.0,28.895,29.1503,28.8865,29.1418,96189.0
2018-10-26 11:30:00,34.26,34.36,34.18,34.25,61605.0,29.1589,29.244,29.0908,29.1503,61605.0
2018-10-26 12:00:00,34.26,34.41,34.22,34.37,61787.0,29.1589,29.2865,29.1248,29.2525,61787.0
2018-10-26 12:30:00,34.4,34.57,34.38,34.47,123812.0,29.278,29.4227,29.261,29.3376,123812.0
2018-10-26 13:00:00,34.49,34.61,34.45,34.45,56699.0,29.3546,29.4567,29.3206,29.3206,56699.0
2018-10-26 13:30:00,34.43,34.5,34.32,34.49,39711.0,29.3035,29.3631,29.2099,29.3546,39711.0
2018-10-26 14:00:00,34.51,34.51,34.29,34.38,47328.0,29.3716,29.3716,29.1844,29.261,47328.0
2018-10-26 14:30:00,34.36,34.46,34.13,34.16,59515.0,29.244,29.3291,29.0482,29.0737,59515.0
2018-10-26 15:00:00,34.16,34.34,34.06,34.28,90848.0,29.0737,29.2269,28.9886,29.1759,90848.0
2018-10-26 15:30:00,34.25,34.45,34.15,34.27,231511.0,29.1503,29.3206,29.0652,29.1674,231511.0
2018-10-29 09:30:00,34.69,34.78,34.64,34.77,100754.0,29.5248,29.6014,29.4823,29.5929,100754.0
2018-10-29 10:00:00,34.8,34.91,34.8,34.9,38039.0,29.6185,29.7121,29.6185,29.7036,38039.0
2018-10-29 10:30:00,34.91,34.91,34.75,34.84,36708.0,29.7121,29.7121,29.5759,29.6525,36708.0
2018-10-29 11:00:00,34.85,34.87,34.7,34.78,96661.0,29.661,29.678,29.5333,29.6014,96661.0
2018-10-29 11:30:00,34.76,34.84,34.66,34.66,38060.0,29.5844,29.6525,29.4993,29.4993,38060.0
2018-10-29 12:00:00,34.65,34.69,34.57,34.66,60700.0,29.4908,29.5248,29.4227,29.4993,60700.0
2018-10-29 12:30:00,34.64,34.75,34.61,34.61,32978.0,29.4823,29.5759,29.4567,29.4567,32978.0
2018-10-29 13:00:00,34.62,34.76,34.61,34.66,24619.0,29.4653,29.5844,29.4567,29.4993,24619.0
2018-10-29 13:30:00,34.66,34.77,34.65,34.68,287791.0,29.4993,29.5929,29.4908,29.5163,287791.0
2018-10-29 14:00:00,34.66,34.67,34.46,34.5,61802.0,29.4993,29.5078,29.3291,29.3631,61802.0
2018-10-29 14:30:00,34.46,34.54,34.38,34.41,115477.0,29.3291,29.3972,29.261,29.2865,115477.0
2018-10-29 15:00:00,34.4,34.4,34.12,34.19,177489.0,29.278,29.278,29.0397,29.0993,177489.0
2018-10-29 15:30:00,34.17,34.32,33.87,34.31,247155.0,29.0823,29.2099,28.8269,29.2014,247155.0
2018-10-30 09:30:00,34.38,34.73,34.32,34.72,126456.0,29.261,29.5589,29.2099,29.5504,126456.0
2018-10-30 10:00:00,34.71,34.72,34.6,34.61,72665.0,29.5419,29.5504,29.4482,29.4567,72665.0
2018-10-30 10:30:00,34.59,34.63,34.45,34.48,53194.0,29.4397,29.4738,29.3206,29.3461,53194.0
2018-10-30 11:00:00,34.45,34.62,34.42,34.6,113374.0,29.3206,29.4653,29.295,29.4482,113374.0
2018-10-30 11:30:00,34.59,34.69,34.53,34.54,45721.0,29.4397,29.5248,29.3887,29.3972,45721.0
2018-10-30 12:00:00,34.55,34.63,34.52,34.56,107760.0,29.4057,29.4738,29.3801,29.4142,107760.0
2018-10-30 12:30:00,34.57,34.59,34.45,34.45,43346.0,29.4227,29.4397,29.3206,29.3206,43346.0
2018-10-30 13:00:00,34.44,34.54,34.4,34.44,88878.0,29.3121,29.3972,29.278,29.3121,88878.0
2018-10-30 13:30:00,34.43,34.61,34.4,34.61,72212.0,29.3035,29.4567,29.278,29.4567,72212.0
2018-10-30 14:00:00,34.61,34.63,34.46,34.5,86117.0,29.4567,29.4738,29.3291,29.3631,86117.0
2018-10-30 14:30:00,34.49,34.73,34.47,34.69,103627.0,29.3546,29.5589,29.3376,29.5248,103627.0
2018-10-30 15:00:00,34.7,34.83,34.59,34.8,115164.0,29.5333,29.644,29.4397,29.6185,115164.0
2018-10-30 15:30:00,34.83,34.92,34.76,34.89,920213.0,29.644,29.7206,29.5844,29.6951,920213.0
2018-10-31 09:30:00,35.15,35.17,35.02,35.17,103286.0,29.9163,29.9334,29.8057,29.9334,103286.0
2018-10-31 10:00:00,35.16,35.22,35.1,35.21,68805.0,29.9249,29.9759,29.8738,29.9674,68805.0
2018-10-31 10:30:00,35.2,35.26,35.16,35.16,60281.0,29.9589,30.01,29.9249,29.9249,60281.0
2018-10-31 11:00:00,35.16,35.22,35.1,35.21,75636.0,29.9249,29.9759,29.8738,29.9674,75636.0
2018-10-31 11:30:00,35.2,35.21,35.13,35.18,163592.0,29.9589,29.9674,29.8993,29.9419,163592.0
2018-10-31 12:00:00,35.17,35.18,35.08,35.16,47327.0,29.9334,29.9419,29.8568,29.9249,47327.0
2018-10-31 12:30:00,35.14,35.28,35.12,35.27,34665.0,29.9078,30.027,29.8908,30.0185,34665.0
2018-10-31 13:00:00,35.27,35.32,35.24,35.27,44510.0,30.0185,30.061,29.9929,30.0185,44510.0
2018-10-31 13:30:00,35.27,35.33,35.22,35.3,52606.0,30.0185,30.0695,29.9759,30.044,52606.0
2018-10-31 14:00:00,35.3,35.39,35.26,35.36,123182.0,30.044,30.1206,30.01,30.0951,123182.0
2018-10-31 14:30:00,35.36,35.39,35.31,35.34,251548.0,30.0951,30.1206,30.0525,30.0781,251548.0
2018-10-31 15:00:00,35.34,35.4,35.26,35.3,79824.0,30.0781,30.1291,30.01,30.044,79824.0
2018-10-31 15:30:00,35.29,35.29,35.05,35.06,167286.0,30.0355,30.0355,29.8312,29.8397,167286.0
2018-11-01 09:30:00,35.2,35.26,35.14,35.17,63740.0,29.9589,30.01,29.9078,29.9334,63740.0
2018-11-01 10:00:00,35.15,35.27,35.08,35.25,58815.0,29.9163,30.0185,29.8568,30.0015,58815.0
2018-11-01 10:30:00,35.26,35.36,35.25,35.34,40821.0,30.01,30.0951,30.0015,30.0781,40821.0
2018-11-01 11:00:00,35.35,35.4,35.29,35.39,47103.0,30.0866,30.1291,30.0355,30.1206,47103.0
2018-11-01 11:30:00,35.39,35.41,35.34,35.39,432249.0,30.1206,30.1376,30.0781,30.1206,432249.0
2018-11-01 12:00:00,35.38,35.41,35.32,35.35,1355475.0,30.1121,30.1376,30.061,30.0866,1355475.0
2018-11-01 12:30:00,35.35,35.43,35.35,35.43,1356221.0,30.0866,30.1547,30.0866,30.1547,1356221.0
2018-11-01 13:00:00,35.43,35.43,35.35,35.41,272451.0,30.1547,30.1547,30.0866,30.1376,272451.0
2018-11-01 13:30:00,35.41,35.43,35.37,35.38,376335.0,30.1376,30.1547,30.1036,30.1121,376335.0
2018-11-01 14:00:00,35.38,35.41,35.33,35.39,312422.0,30.1121,30.1376,30.0695,30.1206,312422.0
2018-11-01 14:30:00,35.39,35.42,35.35,35.42,429704.0,30.1206,30.1461,30.0866,30.1461,429704.0
2018-11-01 15:00:00,35.41,35.43,35.38,35.42,107526.0,30.1376,30.1547,30.1121,30.1461,107526.0
2018-11-01 15:30:00,35.42,35.48,35.39,35.44,165148.0,30.1461,30.1972,30.1206,30.1632,165148.0
2018-11-02 09:30:00,35.68,35.68,35.52,35.55,117007.0,30.3674,30.3674,30.2313,30.2568,117007.0
2018-11-02 10:00:00,35.56,35.57,35.41,35.41,38249.0,30.2653,30.2738,30.1376,30.1376,38249.0
2018-11-02 10:30:00,35.4,35.42,35.27,35.38,54780.0,30.1291,30.1461,30.0185,30.1121,54780.0
2018-11-02 11:00:00,35.38,35.39,35.19,35.24,104185.0,30.1121,30.1206,29.9504,29.9929,104185.0
2018-11-02 11:30:00,35.24,35.28,35.14,35.23,66473.0,29.9929,30.027,29.9078,29.9844,66473.0
2018-11-02 12:00:00,35.23,35.25,35.15,35.22,36711.0,29.9844,30.0015,29.9163,29.9759,36711.0
2018-11-02 12:30:00,35.21,35.21,34.99,35.04,69646.0,29.9674,29.9674,29.7802,29.8227,69646.0
2018-11-02 13:00:00,35.03,35.14,34.97,35.12,43507.0,29.8142,29.9078,29.7631,29.8908,43507.0
2018-11-02 13:30:00,35.1,35.19,35.07,35.12,32997.0,29.8738,29.9504,29.8483,29.8908,32997.0
2018-11-02 14:00:00,35.12,35.31,35.02,35.29,126348.0,29.8908,30.0525,29.8057,30.0355,126348.0
2018-11-02 14:30:00,35.29,35.29,35.17,35.2,60248.0,30.0355,30.0355,29.9334,29.9589,60248.0
2018-11-02 15:00:00,35.21,35.28,35.1,35.21,114367.0,29.9674,30.027,29.8738,29.9674,114367.0
2018-11-02 15:30:00,35.21,35.29,35.17,35.24,201606.0,29.9674,30.0355,29.9334,29.9929,201606.0
2018-11-05 09:30:00,35.31,35.42,35.31,35.37,59828.0,30.0525,30.1461,30.0525,30.1036,59828.0
2018-11-05 10:00:00,35.37,35.38,35.28,35.37,39481.0,30.1036,30.1121,30.027,30.1036,39481.0
2018-11-05 10:30:00,35.37,35.51,35.37,35.5,50204.0,30.1036,30.2227,30.1036,30.2142,50204.0
2018-11-05 11:00:00,35.49,35.5,35.45,35.46,49630.0,30.2057,30.2142,30.1717,30.1802,49630.0
2018-11-05 11:30:00,35.45,35.51,35.42,35.51,47462.0,30.1717,30.2227,30.1461,30.2227,47462.0
2018-11-05 12:00:00,35.51,35.51,35.47,35.48,64010.0,30.2227,30.2227,30.1887,30.1972,64010.0
2018-11-05 12:30:00,35.48,35.49,35.42,35.45,159646.0,30.1972,30.2057,30.1461,30.1717,159646.0
2018-11-05 13:00:00,35.44,35.47,35.43,35.46,30409.0,30.1632,30.1887,30.1547,30.1802,30409.0
2018-11-05 13:30:00,35.47,35.51,35.46,35.51,117417.0,30.1887,30.2227,30.1802,30.2227,117417.0
2018-11-05 14:00:00,35.51,35.59,35.47,35.59,91211.0,30.2227,30.2908,30.1887,30.2908,91211.0
2018-11-05 14:30:00,35.59,35.63,35.57,35.59,96725.0,30.2908,30.3249,30.2738,30.2908,96725.0
2018-11-05 15:00:00,35.6,35.62,35.49,35.55,76266.0,30.2993,30.3164,30.2057,30.2568,76266.0
2018-11-05 15:30:00,35.54,35.57,35.5,35.55,147593.0,30.2483,30.2738,30.2142,30.2568,147593.0
2018-11-06 09:30:00,35.52,35.64,35.48,35.63,63986.0,30.2313,30.3334,30.1972,30.3249,63986.0
2018-11-06 10:00:00,35.62,35.63,35.57,35.6,40624.0,30.3164,30.3249,30.2738,30.2993,40624.0
2018-11-06 10:30:00,35.6,35.67,35.57,35.67,54636.0,30.2993,30.3589,30.2738,30.3589,54636.0
2018-11-06 11:00:00,35.67,35.71,35.63,35.67,48216.0,30.3589,30.393,30.3249,30.3589,48216.0
2018-11-06 11:30:00,35.66,35.69,35.64,35.67,49887.0,30.3504,30.3759,30.3334,30.3589,49887.0
2018-11-06 12:00:00,35.68,35.71,35.66,35.7,39893.0,30.3674,30.393,30.3504,30.3844,39893.0
2018-11-06 12:30:00,35.69,35.75,35.69,35.71,52252.0,30.3759,30.427,30.3759,30.393,52252.0
2018-11-06 13:00:00,35.72,35.74,35.7,35.7,40505.0,30.4015,30.4185,30.3844,30.3844,40505.0
2018-11-06 13:30:00,35.7,35.73,35.69,35.72,463986.0,30.3844,30.41,30.3759,30.4015,463986.0
2018-11-06 14:00:00,35.72,35.72,35.59,35.61,47714.0,30.4015,30.4015,30.2908,30.3078,47714.0
2018-11-06 14:30:00,35.59,35.66,35.58,35.64,75122.0,30.2908,30.3504,30.2823,30.3334,75122.0
2018-11-06 15:00:00,35.63,35.69,35.61,35.66,49365.0,30.3249,30.3759,30.3078,30.3504,49365.0
2018-11-06 15:30:00,35.67,35.8,35.63,35.78,143287.0,30.3589,30.4696,30.3249,30.4525,143287.0
2018-11-07 09:30:00,36.06,36.12,35.96,35.96,164267.0,30.6908,30.7419,30.6057,30.6057,164267.0
2018-11-07 10:00:00,35.95,35.99,35.89,35.98,78855.0,30.5972,30.6313,30.5462,30.6228,78855.0
2018-11-07 10:30:00,35.98,36.12,35.98,36.08,70201.0,30.6228,30.7419,30.6228,30.7079,70201.0
2018-11-07 11:00:00,36.09,36.13,36.07,36.08,168075.0,30.7164,30.7504,30.6994,30.7079,168075.0
2018-11-07 11:30:00,36.08,36.18,36.08,36.18,120060.0,30.7079,30.793,30.7079,30.793,120060.0
2018-11-07 12:00:00,36.17,36.21,36.17,36.19,25838.0,30.7845,30.8185,30.7845,30.8015,25838.0
2018-11-07 12:30:00,36.17,36.23,36.17,36.22,68260.0,30.7845,30.8355,30.7845,30.827,68260.0
2018-11-07 13:00:00,36.22,36.25,36.21,36.23,31711.0,30.827,30.8526,30.8185,30.8355,31711.0
2018-11-07 13:30:00,36.23,36.25,36.16,36.18,39247.0,30.8355,30.8526,30.776,30.793,39247.0
2018-11-07 14:00:00,36.19,36.29,36.18,36.28,112348.0,30.8015,30.8866,30.793,30.8781,112348.0
2018-11-07 14:30:00,36.28,36.33,36.27,36.3,50537.0,30.8781,30.9206,30.8696,30.8951,50537.0
2018-11-07 15:00:00,36.3,36.38,36.3,36.36,85394.0,30.8951,30.9632,30.8951,30.9462,85394.0
2018-11-07 15:30:00,36.37,36.42,36.33,36.4,205893.0,30.9547,30.9972,30.9206,30.9802,205893.0
2018-11-08 09:30:00,36.3,36.41,36.25,36.4,59449.0,30.8951,30.9887,30.8526,30.9802,59449.0
2018-11-08 10:00:00,36.4,36.4,36.31,36.35,20209.0,30.9802,30.9802,30.9036,30.9377,20209.0
2018-11-08 10:30:00,36.34,36.41,36.33,36.41,42305.0,30.9292,30.9887,30.9206,30.9887,42305.0
2018-11-08 11:00:00,36.41,36.44,36.39,36.41,46559.0,30.9887,31.0143,30.9717,30.9887,46559.0
2018-11-08 11:30:00,36.42,36.47,36.41,36.45,36252.0,30.9972,31.0398,30.9887,31.0228,36252.0
2018-11-08 12:00:00,36.45,36.49,36.44,36.46,42783.0,31.0228,31.0568,31.0143,31.0313,42783.0
2018-11-08 12:30:00,36.47,36.48,36.43,36.43,41366.0,31.0398,31.0483,31.0058,31.0058,41366.0
2018-11-08 13:00:00,36.44,36.45,36.39,36.39,57159.0,31.0143,31.0228,30.9717,30.9717,57159.0
2018-11-08 13:30:00,36.38,36.4,36.36,36.39,41393.0,30.9632,30.9802,30.9462,30.9717,41393.0
2018-11-08 14:00:00,36.39,36.45,36.34,36.35,200282.0,30.9717,31.0228,30.9292,30.9377,200282.0
2018-11-08 14:30:00,36.34,36.36,36.27,36.32,47247.0,30.9292,30.9462,30.8696,30.9121,47247.0
2018-11-08 15:00:00,36.33,36.39,36.29,36.34,95268.0,30.9206,30.9717,30.8866,30.9292,95268.0
2018-11-08 15:30:00,36.34,36.42,36.3,36.42,87387.0,30.9292,30.9972,30.8951,30.9972,87387.0
2018-11-09 09:30:00,36.3,36.38,36.22,36.26,45791.0,30.8951,30.9632,30.827,30.8611,45791.0
2018-11-09 10:00:00,36.28,36.29,36.17,36.26,38765.0,30.8781,30.8866,30.7845,30.8611,38765.0
2018-11-09 10:30:00,36.26,36.29,36.2,36.21,48083.0,30.8611,30.8866,30.81,30.8185,48083.0
2018-11-09 11:00:00,36.27,36.27,36.18,36.25,58273.0,30.8696,30.8696,30.793,30.8526,58273.0
2018-11-09 11:30:00,36.25,36.27,36.13,36.14,44405.0,30.8526,30.8696,30.7504,30.7589,44405.0
2018-11-09 12:00:00,36.14,36.2,36.12,36.16,26449.0,30.7589,30.81,30.7419,30.776,26449.0
2018-11-09 12:30:00,36.15,36.23,36.15,36.18,48717.0,30.7674,30.8355,30.7674,30.793,48717.0
2018-11-09 13:00:00,36.17,36.19,36.13,36.16,26244.0,30.7845,30.8015,30.7504,30.776,26244.0
2018-11-09 13:30:00,36.16,36.16,36.09,36.13,47814.0,30.776,30.776,30.7164,30.7504,47814.0
2018-11-09 14:00:00,36.13,36.17,36.05,36.1,50021.0,30.7504,30.7845,30.6823,30.7249,50021.0
2018-11-09 14:30:00,36.08,36.26,36.08,36.2,72211.0,30.7079,30.8611,30.7079,30.81,72211.0
2018-11-09 15:00:00,36.2,36.32,36.18,36.28,67084.0,30.81,30.9121,30.793,30.8781,67084.0
2018-11-09 15:30:00,36.28,36.36,36.25,36.25,114347.0,30.8781,30.9462,30.8526,30.8526,114347.0
2018-11-12 09:30:00,36.18,36.18,36.03,36.04,57350.0,30.793,30.793,30.6653,30.6738,57350.0
2018-11-12 10:00:00,36.02,36.08,35.99,36.07,43181.0,30.6568,30.7079,30.6313,30.6994,43181.0
2018-11-12 10:30:00,36.07,36.07,35.95,35.96,47065.0,30.6994,30.6994,30.5972,30.6057,47065.0
2018-11-12 11:00:00,35.96,35.99,35.85,35.85,73516.0,30.6057,30.6313,30.5121,30.5121,73516.0
2018-11-12 11:30:00,35.84,35.91,35.8,35.9,56237.0,30.5036,30.5632,30.4696,30.5547,56237.0
2018-11-12 12:00:00,35.9,35.95,35.88,35.92,48468.0,30.5547,30.5972,30.5376,30.5717,48468.0
2018-11-12 12:30:00,35.91,35.93,35.85,35.86,31317.0,30.5632,30.5802,30.5121,30.5206,31317.0
2018-11-12 13:00:00,35.86,35.88,35.8,35.86,33305.0,30.5206,30.5376,30.4696,30.5206,33305.0
2018-11-12 13:30:00,35.85,35.94,35.79,35.89,33746.0,30.5121,30.5887,30.461,30.5462,33746.0
2018-11-12 14:00:00,35.89,36.0,35.88,35.91,45002.0,30.5462,30.6398,30.5376,30.5632,45002.0
2018-11-12 14:30:00,35.92,35.99,35.85,35.86,88034.0,30.5717,30.6313,30.5121,30.5206,88034.0
2018-11-12 15:00:00,35.85,35.92,35.77,35.88,248463.0,30.5121,30.5717,30.444,30.5376,248463.0
2018-11-12 15:30:00,35.88,35.88,35.64,35.7,622902.0,30.5376,30.5376,30.3334,30.3844,622902.0
2018-11-13 09:30:00,35.79,35.9,35.77,35.84,75369.0,30.461,30.5547,30.444,30.5036,75369.0
2018-11-13 10:00:00,35.84,35.89,35.67,35.67,61981.0,30.5036,30.5462,30.3589,30.3589,61981.0
2018-11-13 10:30:00,35.66,35.8,35.64,35.78,44148.0,30.3504,30.4696,30.3334,30.4525,44148.0
2018-11-13 11:00:00,35.78,36.01,35.77,35.94,71904.0,30.4525,30.6483,30.444,30.5887,71904.0
2018-11-13 11:30:00,35.94,35.97,35.88,35.9,35182.0,30.5887,30.6142,30.5376,30.5547,35182.0
2018-11-13 12:00:00,35.92,35.95,35.85,35.91,74102.0,30.5717,30.5972,30.5121,30.5632,74102.0
2018-11-13 12:30:00,35.91,35.91,35.76,35.78,49358.0,30.5632,30.5632,30.4355,30.4525,49358.0
2018-11-13 13:00:00,35.79,35.82,35.72,35.76,32323.0,30.461,30.4866,30.4015,30.4355,32323.0
2018-11-13 13:30:00,35.76,35.86,35.75,35.8,40561.0,30.4355,30.5206,30.427,30.4696,40561.0
2018-11-13 14:00:00,35.8,35.81,35.6,35.68,37510.0,30.4696,30.4781,30.2993,30.3674,37510.0
2018-11-13 14:30:00,35.67,35.76,35.61,35.68,52353.0,30.3589,30.4355,30.3078,30.3674,52353.0
2018-11-13 15:00:00,35.67,35.78,35.6,35.67,94154.0,30.3589,30.4525,30.2993,30.3589,94154.0
2018-11-13 15:30:00,35.66,35.75,35.58,35.69,228544.0,30.3504,30.427,30.2823,30.3759,228544.0
2018-11-14 09:30:00,35.92,35.93,35.86,35.91,60341.0,30.5717,30.5802,30.5206,30.5632,60341.0
2018-11-14 10:00:00,35.91,35.92,35.78,35.8,42958.0,30.5632,30.5717,30.4525,30.4696,42958.0
2018-11-14 10:30:00,35.8,35.85,35.71,35.74,41092.0,30.4696,30.5121,30.393,30.4185,41092.0
2018-11-14 11:00:00,35.73,35.73,35.59,35.61,83143.0,30.41,30.41,30.2908,30.3078,83143.0
2018-11-14 11:30:00,35.63,35.63,35.51,35.61,47550.0,30.3249,30.3249,30.2227,30.3078,47550.0
2018-11-14 12:00:00,35.63,35.66,35.52,35.66,89688.0,30.3249,30.3504,30.2313,30.3504,89688.0
2018-11-14 12:30:00,35.64,35.64,35.46,35.47,96504.0,30.3334,30.3334,30.1802,30.1887,96504.0
2018-11-14 13:00:00,35.46,35.52,35.39,35.47,108487.0,30.1802,30.2313,30.1206,30.1887,108487.0
2018-11-14 13:30:00,35.47,35.47,35.31,35.36,65984.0,30.1887,30.1887,30.0525,30.0951,65984.0
2018-11-14 14:00:00,35.36,35.51,35.25,35.42,88444.0,30.0951,30.2227,30.0015,30.1461,88444.0
2018-11-14 14:30:00,35.41,35.62,35.39,35.62,107660.0,30.1376,30.3164,30.1206,30.3164,107660.0
2018-11-14 15:00:00,35.61,35.7,35.58,35.62,105101.0,30.3078,30.3844,30.2823,30.3164,105101.0
2018-11-14 15:30:00,35.61,35.63,35.38,35.46,184738.0,30.3078,30.3249,30.1121,30.1802,184738.0
2018-11-15 09:30:00,35.34,35.4,35.17,35.3,83874.0,30.0781,30.1291,29.9334,30.044,83874.0
2018-11-15 10:00:00,35.28,35.36,35.24,35.27,107262.0,30.027,30.0951,29.9929,30.0185,107262.0
2018-11-15 10:30:00,35.25,35.32,35.12,35.3,87283.0,30.0015,30.061,29.8908,30.044,87283.0
2018-11-15 11:00:00,35.3,35.47,35.26,35.45,100018.0,30.044,30.1887,30.01,30.1717,100018.0
2018-11-15 11:30:00,35.45,35.57,35.44,35.55,99407.0,30.1717,30.2738,30.1632,30.2568,99407.0
2018-11-15 12:00:00,35.57,35.61,35.48,35.56,71033.0,30.2738,30.3078,30.1972,30.2653,71033.0
2018-11-15 12:30:00,35.56,35.59,35.43,35.45,86318.0,30.2653,30.2908,30.1547,30.1717,86318.0
2018-11-15 13:00:00,35.47,35.72,35.38,35.71,222902.0,30.1887,30.4015,30.1121,30.393,222902.0
2018-11-15 13:30:00,35.72,35.81,35.68,35.79,265061.0,30.4015,30.4781,30.3674,30.461,265061.0
2018-11-15 14:00:00,35.81,35.87,35.73,35.85,211158.0,30.4781,30.5291,30.41,30.5121,211158.0
2018-11-15 14:30:00,35.86,35.92,35.77,35.8,201581.0,30.5206,30.5717,30.444,30.4696,201581.0
2018-11-15 15:00:00,35.79,35.85,35.62,35.7,358722.0,30.461,30.5121,30.3164,30.3844,358722.0
2018-11-15 15:30:00,35.71,35.86,35.71,35.86,440692.0,30.393,30.5206,30.393,30.5206,440692.0
2018-11-16 09:30:00,35.74,35.86,35.69,35.85,177743.0,30.4185,30.5206,30.3759,30.5121,177743.0
2018-11-16 10:00:00,35.86,35.92,35.83,35.89,73852.0,30.5206,30.5717,30.4951,30.5462,73852.0
2018-11-16 10:30:00,35.89,36.0,35.88,35.94,43960.0,30.5462,30.6398,30.5376,30.5887,43960.0
2018-11-16 11:00:00,35.96,35.97,35.88,35.91,57748.0,30.6057,30.6142,30.5376,30.5632,57748.0
2018-11-16 11:30:00,35.91,35.92,35.82,35.87,53934.0,30.5632,30.5717,30.4866,30.5291,53934.0
2018-11-16 12:00:00,35.87,35.92,35.84,35.85,41305.0,30.5291,30.5717,30.5036,30.5121,41305.0
2018-11-16 12:30:00,35.85,36.15,35.84,36.04,97760.0,30.5121,30.7674,30.5036,30.6738,97760.0
2018-11-16 13:00:00,36.06,36.06,35.93,35.95,59068.0,30.6908,30.6908,30.5802,30.5972,59068.0
2018-11-16 13:30:00,35.95,35.96,35.87,35.93,49485.0,30.5972,30.6057,30.5291,30.5802,49485.0
2018-11-16 14:00:00,35.97,36.02,35.91,36.0,52261.0,30.6142,30.6568,30.5632,30.6398,52261.0
2018-11-16 14:30:00,36.0,36.05,36.0,36.03,149629.0,30.6398,30.6823,30.6398,30.6653,149629.0
2018-11-16 15:00:00,36.03,36.1,36.02,36.08,112703.0,30.6653,30.7249,30.6568,30.7079,112703.0
2018-11-16 15:30:00,36.07,36.09,35.98,36.02,408607.0,30.6994,30.7164,30.6228,30.6568,408607.0
2018-11-19 09:30:00,35.96,36.04,35.92,35.99,62674.0,30.6057,30.6738,30.5717,30.6313,62674.0
2018-11-19 10:00:00,35.99,35.99,35.83,35.85,45294.0,30.6313,30.6313,30.4951,30.5121,45294.0
2018-11-19 10:30:00,35.84,35.91,35.78,35.88,62291.0,30.5036,30.5632,30.4525,30.5376,62291.0
2018-11-19 11:00:00,35.87,35.91,35.77,35.79,38670.0,30.5291,30.5632,30.444,30.461,38670.0
2018-11-19 11:30:00,35.78,35.8,35.6,35.65,59220.0,30.4525,30.4696,30.2993,30.3419,59220.0
2018-11-19 12:00:00,35.67,35.67,35.55,35.61,65945.0,30.3589,30.3589,30.2568,30.3078,65945.0
2018-11-19 12:30:00,35.58,35.7,35.54,35.68,60328.0,30.2823,30.3844,30.2483,30.3674,60328.0
2018-11-19 13:00:00,35.69,35.7,35.57,35.59,85731.0,30.3759,30.3844,30.2738,30.2908,85731.0
2018-11-19 13:30:00,35.59,35.69,35.54,35.59,65254.0,30.2908,30.3759,30.2483,30.2908,65254.0
2018-11-19 14:00:00,35.58,35.62,35.51,35.59,65163.0,30.2823,30.3164,30.2227,30.2908,65163.0
2018-11-19 14:30:00,35.59,35.7,35.54,35.69,85562.0,30.2908,30.3844,30.2483,30.3759,85562.0
2018-11-19 15:00:00,35.68,35.77,35.63,35.71,95984.0,30.3674,30.444,30.3249,30.393,95984.0
2018-11-19 15:30:00,35.72,35.73,35.57,35.66,256399.0,30.4015,30.41,30.2738,30.3504,256399.0
2018-11-20 09:30:00,35.33,35.42,35.11,35.18,225262.0,30.0695,30.1461,29.8823,29.9419,225262.0
2018-11-20 10:00:00,35.16,35.22,35.06,35.21,163046.0,29.9249,29.9759,29.8397,29.9674,163046.0
2018-11-20 10:30:00,35.21,35.36,35.17,35.32,93298.0,29.9674,30.0951,29.9334,30.061,93298.0
2018-11-20 11:00:00,35.32,35.33,35.15,35.16,109038.0,30.061,30.0695,29.9163,29.9249,109038.0
2018-11-20 11:30:00,35.15,35.31,35.1,35.26,44483.0,29.9163,30.0525,29.8738,30.01,44483.0
2018-11-20 12:00:00,35.28,35.36,35.19,35.27,51840.0,30.027,30.0951,29.9504,30.0185,51840.0
2018-11-20 12:30:00,35.27,35.29,35.16,35.17,71078.0,30.0185,30.0355,29.9249,29.9334,71078.0
2018-11-20 13:00:00,35.16,35.18,35.06,35.11,61338.0,29.9249,29.9419,29.8397,29.8823,61338.0
2018-11-20 13:30:00,35.1,35.18,35.08,35.1,54805.0,29.8738,29.9419,29.8568,29.8738,54805.0
2018-11-20 14:00:00,35.07,35.15,35.0,35.05,182010.0,29.8483,29.9163,29.7887,29.8312,182010.0
2018-11-20 14:30:00,35.04,35.18,35.03,35.06,323848.0,29.8227,29.9419,29.8142,29.8397,323848.0
2018-11-20 15:00:00,35.08,35.15,34.95,35.13,219787.0,29.8568,29.9163,29.7461,29.8993,219787.0
2018-11-20 15:30:00,35.13,35.16,35.0,35.05,238698.0,29.8993,29.9249,29.7887,29.8312,238698.0
2018-11-21 09:30:00,35.18,35.2,35.09,35.18,256769.0,29.9419,29.9589,29.8653,29.9419,256769.0
2018-11-21 10:00:00,35.21,35.25,35.16,35.25,132552.0,29.9674,30.0015,29.9249,30.0015,132552.0
2018-11-21 10:30:00,35.24,35.25,35.14,35.19,95965.0,29.9929,30.0015,29.9078,29.9504,95965.0
2018-11-21 11:00:00,35.19,35.29,35.16,35.25,67749.0,29.9504,30.0355,29.9249,30.0015,67749.0
2018-11-21 11:30:00,35.26,35.28,35.22,35.23,70163.0,30.01,30.027,29.9759,29.9844,70163.0
2018-11-21 12:00:00,35.23,35.25,35.17,35.19,31502.0,29.9844,30.0015,29.9334,29.9504,31502.0
2018-11-21 12:30:00,35.19,35.24,35.17,35.23,61174.0,29.9504,29.9929,29.9334,29.9844,61174.0
2018-11-21 13:00:00,35.24,35.25,35.18,35.2,81472.0,29.9929,30.0015,29.9419,29.9589,81472.0
2018-11-21 13:30:00,35.21,35.25,35.19,35.21,267950.0,29.9674,30.0015,29.9504,29.9674,267950.0
2018-11-21 14:00:00,35.2,35.22,35.16,35.21,63800.0,29.9589,29.9759,29.9249,29.9674,63800.0
2018-11-21 14:30:00,35.22,35.23,35.17,35.19,60718.0,29.9759,29.9844,29.9334,29.9504,60718.0
2018-11-21 15:00:00,35.19,35.23,35.12,35.13,103641.0,29.9504,29.9844,29.8908,29.8993,103641.0
2018-11-21 15:30:00,35.12,35.13,35.03,35.04,178012.0,29.8908,29.8993,29.8142,29.8227,178012.0
2018-11-23 09:30:00,34.84,34.96,34.75,34.94,53815.0,29.6525,29.7546,29.5759,29.7376,53815.0
2018-11-23 10:00:00,34.94,34.99,34.9,34.91,44070.0,29.7376,29.7802,29.7036,29.7121,44070.0
2018-11-23 10:30:00,34.92,35.03,34.91,35.01,44692.0,29.7206,29.8142,29.7121,29.7972,44692.0
2018-11-23 11:00:00,35.03,35.1,35.01,35.06,69763.0,29.8142,29.8738,29.7972,29.8397,69763.0
2018-11-23 11:30:00,35.07,35.09,34.97,34.98,44187.0,29.8483,29.8653,29.7631,29.7717,44187.0
2018-11-23 12:00:00,34.98,35.05,34.96,35.02,90052.0,29.7717,29.8312,29.7546,29.8057,90052.0
2018-11-23 12:30:00,35.02,35.05,34.91,34.91,115894.0,29.8057,29.8312,29.7121,29.7121,115894.0
2018-11-26 09:30:00,35.2,35.36,35.17,35.35,59773.0,29.9589,30.0951,29.9334,30.0866,59773.0
2018-11-26 10:00:00,35.35,35.38,35.28,35.31,48571.0,30.0866,30.1121,30.027,30.0525,48571.0
2018-11-26 10:30:00,35.32,35.33,35.25,35.3,98162.0,30.061,30.0695,30.0015,30.044,98162.0
2018-11-26 11:00:00,35.3,35.31,35.23,35.23,59637.0,30.044,30.0525,29.9844,29.9844,59637.0
2018-11-26 11:30:00,35.23,35.23,35.15,35.21,95965.0,29.9844,29.9844,29.9163,29.9674,95965.0
2018-11-26 12:00:00,35.22,35.26,35.16,35.16,36918.0,29.9759,30.01,29.9249,29.9249,36918.0
2018-11-26 12:30:00,35.17,35.18,35.1,35.14,31365.0,29.9334,29.9419,29.8738,29.9078,31365.0
2018-11-26 13:00:00,35.14,35.2,35.1,35.18,28653.0,29.9078,29.9589,29.8738,29.9419,28653.0
2018-11-26 13:30:00,35.17,35.25,35.15,35.25,42608.0,29.9334,30.0015,29.9163,30.0015,42608.0
2018-11-26 14:00:00,35.25,35.31,35.22,35.29,55391.0,30.0015,30.0525,29.9759,30.0355,55391.0
2018-11-26 14:30:00,35.3,35.34,35.26,35.31,99379.0,30.044,30.0781,30.01,30.0525,99379.0
2018-11-26 15:00:00,35.32,35.34,35.28,35.28,121264.0,30.061,30.0781,30.027,30.027,121264.0
2018-11-26 15:30:00,35.28,35.34,35.28,35.33,114982.0,30.027,30.0781,30.027,30.0695,114982.0
2018-11-27 09:30:00,35.22,35.24,35.11,35.16,156962.0,29.9759,29.9929,29.8823,29.9249,156962.0
2018-11-27 10:00:00,35.15,35.29,35.12,35.22,83954.0,29.9163,30.0355,29.8908,29.9759,83954.0
2018-11-27 10:30:00,35.22,35.33,35.18,35.28,58130.0,29.9759,30.0695,29.9419,30.027,58130.0
2018-11-27 11:00:00,35.27,35.33,35.23,35.26,84170.0,30.0185,30.0695,29.9844,30.01,84170.0
2018-11-27 11:30:00,35.26,35.32,35.22,35.3,41517.0,30.01,30.061,29.9759,30.044,41517.0
2018-11-27 12:00:00,35.29,35.3,35.2,35.2,48340.0,30.0355,30.044,29.9589,29.9589,48340.0
2018-11-27 12:30:00,35.19,35.29,35.19,35.23,49683.0,29.9504,30.0355,29.9504,29.9844,49683.0
2018-11-27 13:00:00,35.24,35.31,35.2,35.27,107151.0,29.9929,30.0525,29.9589,30.0185,107151.0
2018-11-27 13:30:00,35.27,35.33,35.27,35.33,90915.0,30.0185,30.0695,30.0185,30.0695,90915.0
2018-11-27 14:00:00,35.34,35.37,35.32,35.35,157204.0,30.0781,30.1036,30.061,30.0866,157204.0
2018-11-27 14:30:00,35.36,35.4,35.35,35.36,85377.0,30.0951,30.1291,30.0866,30.0951,85377.0
2018-11-27 15:00:00,35.35,35.39,35.34,35.38,67688.0,30.0866,30.1206,30.0781,30.1121,67688.0
2018-11-27 15:30:00,35.37,35.45,35.34,35.44,220929.0,30.1036,30.1717,30.0781,30.1632,220929.0
2018-11-28 09:30:00,35.53,35.6,35.51,35.53,67074.0,30.2398,30.2993,30.2227,30.2398,67074.0
2018-11-28 10:00:00,35.52,35.54,35.43,35.44,47704.0,30.2313,30.2483,30.1547,30.1632,47704.0
2018-11-28 10:30:00,35.44,35.51,35.41,35.49,40316.0,30.1632,30.2227,30.1376,30.2057,40316.0
2018-11-28 11:00:00,35.5,35.55,35.5,35.54,61565.0,30.2142,30.2568,30.2142,30.2483,61565.0
2018-11-28 11:30:00,35.53,35.59,35.51,35.57,48642.0,30.2398,30.2908,30.2227,30.2738,48642.0
2018-11-28 12:00:00,35.59,35.9,35.59,35.87,143858.0,30.2908,30.5547,30.2908,30.5291,143858.0
2018-11-28 12:30:00,35.88,35.91,35.82,35.87,100516.0,30.5376,30.5632,30.4866,30.5291,100516.0
2018-11-28 13:00:00,35.87,35.9,35.81,35.9,53452.0,30.5291,30.5547,30.4781,30.5547,53452.0
2018-11-28 13:30:00,35.89,35.98,35.89,35.95,52550.0,30.5462,30.6228,30.5462,30.5972,52550.0
2018-11-28 14:00:00,35.95,35.97,35.91,35.94,86226.0,30.5972,30.6142,30.5632,30.5887,86226.0
2018-11-28 14:30:00,35.94,35.95,35.88,35.88,110277.0,30.5887,30.5972,30.5376,30.5376,110277.0
2018-11-28 15:00:00,35.88,35.96,35.85,35.96,92517.0,30.5376,30.6057,30.5121,30.6057,92517.0
2018-11-28 15:30:00,35.95,36.07,35.92,36.07,176604.0,30.5972,30.6994,30.5717,30.6994,176604.0
2018-11-29 09:30:00,35.99,36.05,35.95,35.97,91215.0,30.6313,30.6823,30.5972,30.6142,91215.0
2018-11-29 10:00:00,35.98,36.01,35.94,35.94,233841.0,30.6228,30.6483,30.5887,30.5887,233841.0
2018-11-29 10:30:00,35.95,36.04,35.86,35.91,45571.0,30.5972,30.6738,30.5206,30.5632,45571.0
2018-11-29 11:00:00,35.91,35.97,35.86,35.97,73659.0,30.5632,30.6142,30.5206,30.6142,73659.0
2018-11-29 11:30:00,35.97,36.01,35.93,36.01,58588.0,30.6142,30.6483,30.5802,30.6483,58588.0
2018-11-29 12:00:00,36.0,36.01,35.96,36.01,34615.0,30.6398,30.6483,30.6057,30.6483,34615.0
2018-11-29 12:30:00,36.01,36.06,36.01,36.05,33267.0,30.6483,30.6908,30.6483,30.6823,33267.0
2018-11-29 13:00:00,36.05,36.05,36.0,36.01,90786.0,30.6823,30.6823,30.6398,30.6483,90786.0
2018-11-29 13:30:00,36.01,36.07,36.0,36.04,57319.0,30.6483,30.6994,30.6398,30.6738,57319.0
2018-11-29 14:00:00,36.02,36.13,36.01,36.12,83944.0,30.6568,30.7504,30.6483,30.7419,83944.0
2018-11-29 14:30:00,36.11,36.21,36.11,36.2,111928.0,30.7334,30.8185,30.7334,30.81,111928.0
2018-11-29 15:00:00,36.21,36.22,36.12,36.16,158995.0,30.8185,30.827,30.7419,30.776,158995.0
2018-11-29 15:30:00,36.15,36.15,36.0,36.02,145102.0,30.7674,30.7674,30.6398,30.6568,145102.0
2018-11-30 09:30:00,35.99,36.11,35.99,36.1,40330.0,30.6313,30.7334,30.6313,30.7249,40330.0
2018-11-30 10:00:00,36.1,36.12,36.08,36.09,47170.0,30.7249,30.7419,30.7079,30.7164,47170.0
2018-11-30 10:30:00,36.1,36.18,36.1,36.15,42759.0,30.7249,30.793,30.7249,30.7674,42759.0
2018-11-30 11:00:00,36.14,36.15,36.05,36.06,65363.0,30.7589,30.7674,30.6823,30.6908,65363.0
2018-11-30 11:30:00,36.05,36.13,36.02,36.12,65641.0,30.6823,30.7504,30.6568,30.7419,65641.0
2018-11-30 12:00:00,36.12,36.14,36.1,36.11,32145.0,30.7419,30.7589,30.7249,30.7334,32145.0
2018-11-30 12:30:00,36.11,36.15,36.1,36.13,42308.0,30.7334,30.7674,30.7249,30.7504,42308.0
2018-11-30 13:00:00,36.12,36.16,36.1,36.15,32799.0,30.7419,30.776,30.7249,30.7674,32799.0
2018-11-30 13:30:00,36.15,36.28,36.15,36.27,84682.0,30.7674,30.8781,30.7674,30.8696,84682.0
2018-11-30 14:00:00,36.27,36.3,36.25,36.28,67284.0,30.8696,30.8951,30.8526,30.8781,67284.0
2018-11-30 14:30:00,36.29,36.32,36.26,36.29,128560.0,30.8866,30.9121,30.8611,30.8866,128560.0
2018-11-30 15:00:00,36.3,36.39,36.3,36.38,94848.0,30.8951,30.9717,30.8951,30.9632,94848.0
2018-11-30 15:30:00,36.37,36.43,36.32,36.4,235528.0,30.9547,31.0058,30.9121,30.9802,235528.0
2018-12-03 09:30:00,36.81,37.0,36.58,36.58,301473.0,31.3292,31.4909,31.1334,31.1334,301473.0
2018-12-03 10:00:00,36.62,36.67,36.56,36.67,68153.0,31.1675,31.21,31.1164,31.21,68153.0
2018-12-03 10:30:00,36.66,36.66,36.47,36.47,61631.0,31.2015,31.2015,31.0398,31.0398,61631.0
2018-12-03 11:00:00,36.46,36.5,36.4,36.43,65974.0,31.0313,31.0653,30.9802,31.0058,65974.0
2018-12-03 11:30:00,36.46,36.46,36.35,36.38,39093.0,31.0313,31.0313,30.9377,30.9632,39093.0
2018-12-03 12:00:00,36.39,36.51,36.39,36.5,570077.0,30.9717,31.0738,30.9717,31.0653,570077.0
2018-12-03 12:30:00,36.5,36.56,36.47,36.48,32519.0,31.0653,31.1164,31.0398,31.0483,32519.0
2018-12-03 13:00:00,36.5,36.58,36.5,36.58,131381.0,31.0653,31.1334,31.0653,31.1334,131381.0
2018-12-03 13:30:00,36.57,36.57,36.45,36.48,49262.0,31.1249,31.1249,31.0228,31.0483,49262.0
2018-12-03 14:00:00,36.48,36.55,36.4,36.53,96266.0,31.0483,31.1079,30.9802,31.0909,96266.0
2018-12-03 14:30:00,36.54,36.56,36.5,36.53,138424.0,31.0994,31.1164,31.0653,31.0909,138424.0
2018-12-03 15:00:00,36.52,36.62,36.49,36.6,162709.0,31.0824,31.1675,31.0568,31.1504,162709.0
2018-12-03 15:30:00,36.6,36.64,36.52,36.61,270609.0,31.1504,31.1845,31.0824,31.159,270609.0
2018-12-04 09:30:00,36.55,36.57,36.37,36.41,74310.0,31.1079,31.1249,30.9547,30.9887,74310.0
2018-12-04 10:00:00,36.41,36.42,36.3,36.35,318871.0,30.9887,30.9972,30.8951,30.9377,318871.0
2018-12-04 10:30:00,36.36,36.42,36.33,36.35,98558.0,30.9462,30.9972,30.9206,30.9377,98558.0
2018-12-04 11:00:00,36.33,36.38,36.29,36.32,83612.0,30.9206,30.9632,30.8866,30.9121,83612.0
2018-12-04 11:30:00,36.33,36.35,36.26,36.28,69470.0,30.9206,30.9377,30.8611,30.8781,69470.0
2018-12-04 12:00:00,36.25,36.26,35.9,35.9,266366.0,30.8526,30.8611,30.5547,30.5547,266366.0
2018-12-04 12:30:00,35.89,35.94,35.77,35.84,97799.0,30.5462,30.5887,30.444,30.5036,97799.0
2018-12-04 13:00:00,35.83,35.87,35.63,35.69,78607.0,30.4951,30.5291,30.3249,30.3759,78607.0
2018-12-04 13:30:00,35.68,35.81,35.56,35.8,208541.0,30.3674,30.4781,30.2653,30.4696,208541.0
2018-12-04 14:00:00,35.78,35.84,35.7,35.73,117307.0,30.4525,30.5036,30.3844,30.41,117307.0
2018-12-04 14:30:00,35.76,35.9,35.75,35.79,110680.0,30.4355,30.5547,30.427,30.461,110680.0
2018-12-04 15:00:00,35.77,35.77,35.59,35.6,81652.0,30.444,30.444,30.2908,30.2993,81652.0
2018-12-04 15:30:00,35.59,35.69,35.51,35.57,258619.0,30.2908,30.3759,30.2227,30.2738,258619.0
2018-12-06 09:30:00,35.13,35.13,34.85,34.88,389195.0,29.8993,29.8993,29.661,29.6865,389195.0
2018-12-06 10:00:00,34.87,34.99,34.84,34.93,128080.0,29.678,29.7802,29.6525,29.7291,128080.0
2018-12-06 10:30:00,34.93,34.94,34.68,34.73,215653.0,29.7291,29.7376,29.5163,29.5589,215653.0
2018-12-06 11:00:00,34.72,34.74,34.47,34.51,182934.0,29.5504,29.5674,29.3376,29.3716,182934.0
2018-12-06 11:30:00,34.51,34.75,34.5,34.73,427809.0,29.3716,29.5759,29.3631,29.5589,427809.0
2018-12-06 12:00:00,34.72,34.89,34.68,34.89,182945.0,29.5504,29.6951,29.5163,29.6951,182945.0
2018-12-06 12:30:00,34.88,34.99,34.83,34.94,174167.0,29.6865,29.7802,29.644,29.7376,174167.0
2018-12-06 13:00:00,34.95,34.95,34.77,34.8,79591.0,29.7461,29.7461,29.5929,29.6185,79591.0
2018-12-06 13:30:00,34.78,35.03,34.73,35.03,122785.0,29.6014,29.8142,29.5589,29.8142,122785.0
2018-12-06 14:00:00,35.03,35.07,34.83,34.97,220820.0,29.8142,29.8483,29.644,29.7631,220820.0
2018-12-06 14:30:00,34.96,35.04,34.8,35.02,96968.0,29.7546,29.8227,29.6185,29.8057,96968.0
2018-12-06 15:00:00,35.03,35.12,34.98,35.11,222038.0,29.8142,29.8908,29.7717,29.8823,222038.0
2018-12-06 15:30:00,35.09,35.4,35.09,35.39,306770.0,29.8653,30.1291,29.8653,30.1206,306770.0
2018-12-07 09:30:00,35.38,35.55,35.33,35.49,104645.0,30.1121,30.2568,30.0695,30.2057,104645.0
2018-12-07 10:00:00,35.49,35.5,35.14,35.21,48034.0,30.2057,30.2142,29.9078,29.9674,48034.0
2018-12-07 10:30:00,35.21,35.24,35.07,35.21,174982.0,29.9674,29.9929,29.8483,29.9674,174982.0
2018-12-07 11:00:00,35.23,35.26,34.91,34.97,94816.0,29.9844,30.01,29.7121,29.7631,94816.0
2018-12-07 11:30:00,34.97,35.06,34.89,34.9,59902.0,29.7631,29.8397,29.6951,29.7036,59902.0
2018-12-07 12:00:00,34.9,35.02,34.88,34.94,447355.0,29.7036,29.8057,29.6865,29.7376,447355.0
2018-12-07 12:30:00,34.91,35.03,34.8,35.01,214083.0,29.7121,29.8142,29.6185,29.7972,214083.0
2018-12-07 13:00:00,34.99,35.07,34.86,34.93,195040.0,29.7802,29.8483,29.6695,29.7291,195040.0
2018-12-07 13:30:00,34.92,34.93,34.75,34.76,57822.0,29.7206,29.7291,29.5759,29.5844,57822.0
2018-12-07 14:00:00,34.75,34.84,34.63,34.79,116211.0,29.5759,29.6525,29.4738,29.6099,116211.0
2018-12-07 14:30:00,34.8,34.8,34.59,34.61,187175.0,29.6185,29.6185,29.4397,29.4567,187175.0
2018-12-07 15:00:00,34.64,34.75,34.55,34.72,221414.0,29.4823,29.5759,29.4057,29.5504,221414.0
2018-12-07 15:30:00,34.73,34.91,34.68,34.71,312733.0,29.5589,29.7121,29.5163,29.5419,312733.0
2018-12-10 09:30:00,34.69,34.75,34.36,34.43,108154.0,29.5248,29.5759,29.244,29.3035,108154.0
2018-12-10 10:00:00,34.39,34.56,34.37,34.47,100820.0,29.2695,29.4142,29.2525,29.3376,100820.0
2018-12-10 10:30:00,34.5,34.51,34.19,34.21,147759.0,29.3631,29.3716,29.0993,29.1163,147759.0
2018-12-10 11:00:00,34.23,34.24,34.01,34.13,152738.0,29.1333,29.1418,28.9461,29.0482,152738.0
2018-12-10 11:30:00,34.17,34.33,34.1,34.21,127716.0,29.0823,29.2184,29.0227,29.1163,127716.0
2018-12-10 12:00:00,34.22,34.31,34.16,34.24,258370.0,29.1248,29.2014,29.0737,29.1418,258370.0
2018-12-10 12:30:00,34.22,34.54,34.22,34.49,191292.0,29.1248,29.3972,29.1248,29.3546,191292.0
2018-12-10 13:00:00,34.5,34.58,34.45,34.46,178141.0,29.3631,29.4312,29.3206,29.3291,178141.0
2018-12-10 13:30:00,34.47,34.67,34.46,34.59,176790.0,29.3376,29.5078,29.3291,29.4397,176790.0
2018-12-10 14:00:00,34.6,34.65,34.51,34.61,129554.0,29.4482,29.4908,29.3716,29.4567,129554.0
2018-12-10 14:30:00,34.63,34.76,34.61,34.62,98896.0,29.4738,29.5844,29.4567,29.4653,98896.0
2018-12-10 15:00:00,34.63,34.67,34.55,34.66,68767.0,29.4738,29.5078,29.4057,29.4993,68767.0
2018-12-10 15:30:00,34.68,34.85,34.68,34.73,227650.0,29.5163,29.661,29.5163,29.5589,227650.0
2018-12-11 09:30:00,35.14,35.18,35.05,35.07,155477.0,29.9078,29.9419,29.8312,29.8483,155477.0
2018-12-11 10:00:00,35.07,35.18,35.03,35.13,82551.0,29.8483,29.9419,29.8142,29.8993,82551.0
2018-12-11 10:30:00,35.13,35.14,34.95,34.98,118400.0,29.8993,29.9078,29.7461,29.7717,118400.0
2018-12-11 11:00:00,34.98,35.0,34.87,34.89,110632.0,29.7717,29.7887,29.678,29.6951,110632.0
2018-12-11 11:30:00,34.89,34.91,34.8,34.89,315985.0,29.6951,29.7121,29.6185,29.6951,315985.0
2018-12-11 12:00:00,34.86,34.86,34.64,34.69,68420.0,29.6695,29.6695,29.4823,29.5248,68420.0
2018-12-11 12:30:00,34.68,34.77,34.66,34.72,64832.0,29.5163,29.5929,29.4993,29.5504,64832.0
2018-12-11 13:00:00,34.7,34.77,34.66,34.69,43873.0,29.5333,29.5929,29.4993,29.5248,43873.0
2018-12-11 13:30:00,34.69,34.71,34.51,34.55,64825.0,29.5248,29.5419,29.3716,29.4057,64825.0
2018-12-11 14:00:00,34.54,34.78,34.51,34.77,76417.0,29.3972,29.6014,29.3716,29.5929,76417.0
2018-12-11 14:30:00,34.77,34.89,34.75,34.81,110914.0,29.5929,29.6951,29.5759,29.627,110914.0
2018-12-11 15:00:00,34.82,34.99,34.74,34.89,130788.0,29.6355,29.7802,29.5674,29.6951,130788.0
2018-12-11 15:30:00,34.88,34.96,34.69,34.71,321230.0,29.6865,29.7546,29.5248,29.5419,321230.0
2018-12-12 09:30:00,35.09,35.15,34.94,35.0,92213.0,29.8653,29.9163,29.7376,29.7887,92213.0
2018-12-12 10:00:00,35.01,35.12,34.95,35.07,70603.0,29.7972,29.8908,29.7461,29.8483,70603.0
2018-12-12 10:30:00,35.06,35.14,34.96,35.12,67181.0,29.8397,29.9078,29.7546,29.8908,67181.0
2018-12-12 11:00:00,35.14,35.15,35.05,35.08,55808.0,29.9078,29.9163,29.8312,29.8568,55808.0
2018-12-12 11:30:00,35.09,35.14,35.03,35.14,91388.0,29.8653,29.9078,29.8142,29.9078,91388.0
2018-12-12 12:00:00,35.15,35.19,35.13,35.18,125686.0,29.9163,29.9504,29.8993,29.9419,125686.0
2018-12-12 12:30:00,35.19,35.24,35.12,35.21,212271.0,29.9504,29.9929,29.8908,29.9674,212271.0
2018-12-12 13:00:00,35.22,35.27,35.2,35.24,101366.0,29.9759,30.0185,29.9589,29.9929,101366.0
2018-12-12 13:30:00,35.25,35.25,35.14,35.18,86251.0,30.0015,30.0015,29.9078,29.9419,86251.0
2018-12-12 14:00:00,35.18,35.19,34.99,35.01,165119.0,29.9419,29.9504,29.7802,29.7972,165119.0
2018-12-12 14:30:00,35.01,35.05,34.93,35.04,105949.0,29.7972,29.8312,29.7291,29.8227,105949.0
2018-12-12 15:00:00,35.0,35.1,34.97,34.99,118132.0,29.7887,29.8738,29.7631,29.7802,118132.0
2018-12-12 15:30:00,34.99,35.09,34.86,34.86,237503.0,29.7802,29.8653,29.6695,29.6695,237503.0
2018-12-13 09:30:00,35.0,35.07,34.87,34.88,94180.0,29.7887,29.8483,29.678,29.6865,94180.0
2018-12-13 10:00:00,34.89,35.08,34.89,34.94,58409.0,29.6951,29.8568,29.6951,29.7376,58409.0
2018-12-13 10:30:00,34.95,35.01,34.83,34.92,61910.0,29.7461,29.7972,29.644,29.7206,61910.0
2018-12-13 11:00:00,34.91,34.96,34.84,34.91,573887.0,29.7121,29.7546,29.6525,29.7121,573887.0
2018-12-13 11:30:00,34.88,35.0,34.87,34.87,81202.0,29.6865,29.7887,29.678,29.678,81202.0
2018-12-13 12:00:00,34.86,34.88,34.8,34.81,307410.0,29.6695,29.6865,29.6185,29.627,307410.0
2018-12-13 12:30:00,34.81,34.91,34.81,34.85,122655.0,29.627,29.7121,29.627,29.661,122655.0
2018-12-13 13:00:00,34.84,34.86,34.74,34.81,70921.0,29.6525,29.6695,29.5674,29.627,70921.0
2018-12-13 13:30:00,34.8,34.93,34.8,34.82,82762.0,29.6185,29.7291,29.6185,29.6355,82762.0
2018-12-13 14:00:00,34.82,34.82,34.72,34.79,102970.0,29.6355,29.6355,29.5504,29.6099,102970.0
2018-12-13 14:30:00,34.78,34.86,34.72,34.82,110864.0,29.6014,29.6695,29.5504,29.6355,110864.0
2018-12-13 15:00:00,34.84,34.88,34.78,34.84,52350.0,29.6525,29.6865,29.6014,29.6525,52350.0
2018-12-13 15:30:00,34.83,34.95,34.8,34.88,185108.0,29.644,29.7461,29.6185,29.6865,185108.0
2018-12-14 09:30:00,34.59,34.68,34.52,34.68,133672.0,29.4397,29.5163,29.3801,29.5163,133672.0
2018-12-14 10:00:00,34.66,34.67,34.56,34.56,38738.0,29.4993,29.5078,29.4142,29.4142,38738.0
2018-12-14 10:30:00,34.55,34.62,34.47,34.54,173091.0,29.4057,29.4653,29.3376,29.3972,173091.0
2018-12-14 11:00:00,34.54,34.59,34.39,34.42,66624.0,29.3972,29.4397,29.2695,29.295,66624.0
2018-12-14 11:30:00,34.41,34.46,34.28,34.29,190541.0,29.2865,29.3291,29.1759,29.1844,190541.0
2018-12-14 12:00:00,34.32,34.42,34.31,34.4,174297.0,29.2099,29.295,29.2014,29.278,174297.0
2018-12-14 12:30:00,34.42,34.46,34.36,34.4,151846.0,29.295,29.3291,29.244,29.278,151846.0
2018-12-14 13:00:00,34.4,34.44,34.34,34.37,576212.0,29.278,29.3121,29.2269,29.2525,576212.0
2018-12-14 13:30:00,34.36,34.37,34.28,34.32,99207.0,29.244,29.2525,29.1759,29.2099,99207.0
2018-12-14 14:00:00,34.3,34.36,34.28,34.33,47052.0,29.1929,29.244,29.1759,29.2184,47052.0
2018-12-14 14:30:00,34.34,34.34,34.18,34.27,253101.0,29.2269,29.2269,29.0908,29.1674,253101.0
2018-12-14 15:00:00,34.27,34.36,34.25,34.27,499904.0,29.1674,29.244,29.1503,29.1674,499904.0
2018-12-14 15:30:00,34.26,34.28,34.16,34.25,211579.0,29.1589,29.1759,29.0737,29.1503,211579.0
2018-12-17 09:30:00,33.96,33.96,33.66,33.83,280947.0,29.0767,29.0767,28.8198,28.9654,280947.0
2018-12-17 10:00:00,33.82,33.9,33.77,33.86,116524.0,28.9568,29.0253,28.914,28.9911,116524.0
2018-12-17 10:30:00,33.86,33.95,33.77,33.94,59469.0,28.9911,29.0681,28.914,29.0596,59469.0
2018-12-17 11:00:00,33.93,34.06,33.92,33.99,133518.0,29.051,29.1623,29.0424,29.1024,133518.0
2018-12-17 11:30:00,33.99,34.03,33.93,34.03,170323.0,29.1024,29.1366,29.051,29.1366,170323.0
2018-12-17 12:00:00,34.04,34.05,33.91,33.92,75985.0,29.1452,29.1537,29.0339,29.0424,75985.0
2018-12-17 12:30:00,33.91,33.91,33.69,33.69,61243.0,29.0339,29.0339,28.8455,28.8455,61243.0
2018-12-17 13:00:00,33.69,33.76,33.66,33.71,247846.0,28.8455,28.9054,28.8198,28.8626,247846.0
2018-12-17 13:30:00,33.71,33.74,33.56,33.57,413392.0,28.8626,28.8883,28.7342,28.7428,413392.0
2018-12-17 14:00:00,33.56,33.61,33.48,33.53,165960.0,28.7342,28.777,28.6657,28.7085,165960.0
2018-12-17 14:30:00,33.54,33.62,33.47,33.5,138370.0,28.7171,28.7856,28.6571,28.6828,138370.0
2018-12-17 15:00:00,33.49,33.56,33.34,33.37,282899.0,28.6743,28.7342,28.5458,28.5715,282899.0
2018-12-17 15:30:00,33.38,33.44,33.23,33.41,375001.0,28.5801,28.6314,28.4516,28.6058,375001.0
2018-12-18 09:30:00,33.68,33.77,33.62,33.76,135746.0,28.8369,28.914,28.7856,28.9054,135746.0
2018-12-18 10:00:00,33.75,33.75,33.63,33.68,112167.0,28.8969,28.8969,28.7941,28.8369,112167.0
2018-12-18 10:30:00,33.69,33.72,33.55,33.57,178388.0,28.8455,28.8712,28.7256,28.7428,178388.0
2018-12-18 11:00:00,33.59,33.62,33.45,33.49,83444.0,28.7599,28.7856,28.64,28.6743,83444.0
2018-12-18 11:30:00,33.52,33.59,33.5,33.55,96772.0,28.6999,28.7599,28.6828,28.7256,96772.0
2018-12-18 12:00:00,33.54,33.69,33.54,33.63,90010.0,28.7171,28.8455,28.7171,28.7941,90010.0
2018-12-18 12:30:00,33.62,33.66,33.59,33.63,92680.0,28.7856,28.8198,28.7599,28.7941,92680.0
2018-12-18 13:00:00,33.63,33.66,33.52,33.54,83067.0,28.7941,28.8198,28.6999,28.7171,83067.0
2018-12-18 13:30:00,33.53,33.54,33.41,33.45,79257.0,28.7085,28.7171,28.6058,28.64,79257.0
2018-12-18 14:00:00,33.45,33.54,33.44,33.48,215055.0,28.64,28.7171,28.6314,28.6657,215055.0
2018-12-18 14:30:00,33.49,33.49,33.21,33.21,319964.0,28.6743,28.6743,28.4345,28.4345,319964.0
2018-12-18 15:00:00,33.21,33.32,33.16,33.24,787665.0,28.4345,28.5287,28.3917,28.4602,787665.0
2018-12-18 15:30:00,33.25,33.53,33.25,33.37,569603.0,28.4688,28.7085,28.4688,28.5715,569603.0
2018-12-19 09:30:00,33.39,33.59,33.35,33.51,128623.0,28.5886,28.7599,28.5544,28.6914,128623.0
2018-12-19 10:00:00,33.54,33.62,33.53,33.61,80737.0,28.7171,28.7856,28.7085,28.777,80737.0
2018-12-19 10:30:00,33.64,33.67,33.59,33.65,244582.0,28.8027,28.8284,28.7599,28.8113,244582.0
2018-12-19 11:00:00,33.66,33.66,33.54,33.58,445171.0,28.8198,28.8198,28.7171,28.7513,445171.0
2018-12-19 11:30:00,33.58,33.68,33.54,33.66,95612.0,28.7513,28.8369,28.7171,28.8198,95612.0
2018-12-19 12:00:00,33.66,33.77,33.66,33.75,119499.0,28.8198,28.914,28.8198,28.8969,119499.0
2018-12-19 12:30:00,33.75,33.78,33.71,33.71,154897.0,28.8969,28.9226,28.8626,28.8626,154897.0
2018-12-19 13:00:00,33.7,33.71,33.6,33.65,95976.0,28.8541,28.8626,28.7684,28.8113,95976.0
2018-12-19 13:30:00,33.65,33.81,33.6,33.81,629530.0,28.8113,28.9482,28.7684,28.9482,629530.0
2018-12-19 14:00:00,33.87,33.89,33.26,33.52,803742.0,28.9996,29.0167,28.4773,28.6999,803742.0
2018-12-19 14:30:00,33.53,33.63,32.95,33.05,489322.0,28.7085,28.7941,28.2119,28.2975,489322.0
2018-12-19 15:00:00,33.03,33.03,32.68,32.83,489832.0,28.2804,28.2804,27.9807,28.1092,489832.0
2018-12-19 15:30:00,32.83,33.0,32.77,32.91,641119.0,28.1092,28.2547,28.0578,28.1777,641119.0
2018-12-20 09:30:00,32.74,32.86,32.62,32.82,199493.0,28.0321,28.1349,27.9294,28.1006,199493.0
2018-12-20 10:00:00,32.81,32.96,32.78,32.84,203648.0,28.092,28.2205,28.0664,28.1177,203648.0
2018-12-20 10:30:00,32.84,33.01,32.82,32.92,151060.0,28.1177,28.2633,28.1006,28.1862,151060.0
2018-12-20 11:00:00,32.9,32.94,32.74,32.77,166197.0,28.1691,28.2033,28.0321,28.0578,166197.0
2018-12-20 11:30:00,32.78,32.81,32.53,32.61,250896.0,28.0664,28.092,27.8523,27.9208,250896.0
2018-12-20 12:00:00,32.62,32.79,32.54,32.79,222108.0,27.9294,28.0749,27.8609,28.0749,222108.0
2018-12-20 12:30:00,32.78,32.8,32.58,32.68,210355.0,28.0664,28.0835,27.8951,27.9807,210355.0
2018-12-20 13:00:00,32.68,32.68,32.53,32.61,169713.0,27.9807,27.9807,27.8523,27.9208,169713.0
2018-12-20 13:30:00,32.61,32.63,32.48,32.5,289652.0,27.9208,27.9379,27.8095,27.8266,289652.0
2018-12-20 14:00:00,32.53,32.53,32.23,32.5,457599.0,27.8523,27.8523,27.5954,27.8266,457599.0
2018-12-20 14:30:00,32.51,32.82,32.49,32.61,276101.0,27.8352,28.1006,27.8181,27.9208,276101.0
2018-12-20 15:00:00,32.61,32.78,32.43,32.63,440745.0,27.9208,28.0664,27.7667,27.9379,440745.0
2018-12-20 15:30:00,32.63,32.74,32.4,32.55,1071173.0,27.9379,28.0321,27.741,27.8694,1071173.0
2018-12-21 09:30:00,32.61,32.79,32.6,32.76,307013.0,27.9208,28.0749,27.9122,28.0492,307013.0
2018-12-21 10:00:00,32.76,33.14,32.7,32.98,207610.0,28.0492,28.3746,27.9979,28.2376,207610.0
2018-12-21 10:30:00,33.0,33.0,32.84,32.86,133439.0,28.2547,28.2547,28.1177,28.1349,133439.0
2018-12-21 11:00:00,32.86,32.86,32.6,32.83,248591.0,28.1349,28.1349,27.9122,28.1092,248591.0
2018-12-21 11:30:00,32.83,32.85,32.65,32.67,389235.0,28.1092,28.1263,27.955,27.9722,389235.0
2018-12-21 12:00:00,32.67,32.71,32.45,32.47,419007.0,27.9722,28.0064,27.7838,27.8009,419007.0
2018-12-21 12:30:00,32.47,32.63,32.36,32.45,378370.0,27.8009,27.9379,27.7067,27.7838,378370.0
2018-12-21 13:00:00,32.46,32.54,32.39,32.48,216702.0,27.7924,27.8609,27.7324,27.8095,216702.0
2018-12-21 13:30:00,32.48,32.6,32.42,32.45,504194.0,27.8095,27.9122,27.7581,27.7838,504194.0
2018-12-21 14:00:00,32.44,32.48,32.33,32.4,250201.0,27.7752,27.8095,27.6811,27.741,250201.0
2018-12-21 14:30:00,32.4,32.46,32.31,32.37,406902.0,27.741,27.7924,27.6639,27.7153,406902.0
2018-12-21 15:00:00,32.36,32.42,32.09,32.09,421487.0,27.7067,27.7581,27.4756,27.4756,421487.0
2018-12-21 15:30:00,32.09,32.18,32.0,32.06,826030.0,27.4756,27.5526,27.3985,27.4499,826030.0
2018-12-24 09:30:00,31.85,31.98,31.56,31.62,902773.0,27.2701,27.3814,27.0218,27.0732,902773.0
2018-12-24 10:00:00,31.62,31.65,31.4,31.62,597134.0,27.0732,27.0988,26.8848,27.0732,597134.0
2018-12-24 10:30:00,31.62,31.9,31.62,31.7,292221.0,27.0732,27.3129,27.0732,27.1417,292221.0
2018-12-24 11:00:00,31.7,31.76,31.45,31.49,216410.0,27.1417,27.193,26.9276,26.9619,216410.0
2018-12-24 11:30:00,31.48,31.59,31.37,31.4,239618.0,26.9533,27.0475,26.8591,26.8848,239618.0
2018-12-24 12:00:00,31.42,31.51,31.29,31.39,378748.0,26.9019,26.979,26.7906,26.8762,378748.0
2018-12-24 12:30:00,31.39,31.46,31.16,31.18,571742.0,26.8762,26.9362,26.6793,26.6964,571742.0
2018-12-26 09:30:00,31.32,31.53,31.25,31.26,295145.0,26.8163,26.9961,26.7564,26.7649,295145.0
2018-12-26 10:00:00,31.26,31.29,31.08,31.21,319573.0,26.7649,26.7906,26.6108,26.7221,319573.0
2018-12-26 10:30:00,31.23,31.26,31.04,31.08,190591.0,26.7392,26.7649,26.5766,26.6108,190591.0
2018-12-26 11:00:00,31.09,31.39,31.08,31.38,292001.0,26.6194,26.8762,26.6108,26.8677,292001.0
2018-12-26 11:30:00,31.39,31.6,31.32,31.59,305966.0,26.8762,27.056,26.8163,27.0475,305966.0
2018-12-26 12:00:00,31.6,31.81,31.59,31.68,406144.0,27.056,27.2358,27.0475,27.1245,406144.0
2018-12-26 12:30:00,31.69,31.85,31.66,31.82,326111.0,27.1331,27.2701,27.1074,27.2444,326111.0
2018-12-26 13:00:00,31.82,31.84,31.58,31.65,360022.0,27.2444,27.2615,27.0389,27.0988,360022.0
2018-12-26 13:30:00,31.67,31.94,31.66,31.93,407481.0,27.116,27.3471,27.1074,27.3386,407481.0
2018-12-26 14:00:00,31.94,31.94,31.76,31.81,506253.0,27.3471,27.3471,27.193,27.2358,506253.0
2018-12-26 14:30:00,31.82,31.96,31.8,31.96,199370.0,27.2444,27.3643,27.2273,27.3643,199370.0
2018-12-26 15:00:00,31.94,32.13,31.91,32.11,310349.0,27.3471,27.5098,27.3215,27.4927,310349.0
2018-12-26 15:30:00,32.11,32.54,32.1,32.53,409210.0,27.4927,27.8609,27.4841,27.8523,409210.0
2018-12-27 09:30:00,32.14,32.24,31.92,32.04,232591.0,27.5184,27.604,27.33,27.4328,232591.0
2018-12-27 10:00:00,32.04,32.17,31.92,31.97,201681.0,27.4328,27.5441,27.33,27.3728,201681.0
2018-12-27 10:30:00,31.98,32.23,31.91,32.07,267482.0,27.3814,27.5954,27.3215,27.4584,267482.0
2018-12-27 11:00:00,32.07,32.26,32.0,32.23,427279.0,27.4584,27.6211,27.3985,27.5954,427279.0
2018-12-27 11:30:00,32.26,32.34,32.11,32.21,216964.0,27.6211,27.6896,27.4927,27.5783,216964.0
2018-12-27 12:00:00,32.2,32.22,31.99,32.04,272511.0,27.5698,27.5869,27.39,27.4328,272511.0
2018-12-27 12:30:00,32.03,32.11,31.98,32.11,356254.0,27.4242,27.4927,27.3814,27.4927,356254.0
2018-12-27 13:00:00,32.1,32.15,32.01,32.01,221120.0,27.4841,27.5269,27.4071,27.4071,221120.0
2018-12-27 13:30:00,32.01,32.06,31.84,31.88,253813.0,27.4071,27.4499,27.2615,27.2958,253813.0
2018-12-27 14:00:00,31.88,31.92,31.73,31.83,461361.0,27.2958,27.33,27.1673,27.253,461361.0
2018-12-27 14:30:00,31.83,32.13,31.78,32.1,357539.0,27.253,27.5098,27.2102,27.4841,357539.0
2018-12-27 15:00:00,32.11,32.47,31.99,32.45,517250.0,27.4927,27.8009,27.39,27.7838,517250.0
2018-12-27 15:30:00,32.45,32.87,32.36,32.87,744929.0,27.7838,28.1434,27.7067,28.1434,744929.0
2018-12-28 09:30:00,33.05,33.14,32.96,33.06,325496.0,28.2975,28.3746,28.2205,28.3061,325496.0
2018-12-28 10:00:00,33.06,33.1,32.86,32.87,244757.0,28.3061,28.3403,28.1349,28.1434,244757.0
2018-12-28 10:30:00,32.88,32.95,32.73,32.87,199707.0,28.152,28.2119,28.0235,28.1434,199707.0
2018-12-28 11:00:00,32.86,32.95,32.8,32.87,227162.0,28.1349,28.2119,28.0835,28.1434,227162.0
2018-12-28 11:30:00,32.89,33.0,32.85,32.96,166171.0,28.1605,28.2547,28.1263,28.2205,166171.0
2018-12-28 12:00:00,32.97,33.05,32.91,32.97,188918.0,28.229,28.2975,28.1777,28.229,188918.0
2018-12-28 12:30:00,33.0,33.04,32.89,32.89,298279.0,28.2547,28.289,28.1605,28.1605,298279.0
2018-12-28 13:00:00,32.89,32.98,32.82,32.84,230750.0,28.1605,28.2376,28.1006,28.1177,230750.0
2018-12-28 13:30:00,32.84,32.99,32.79,32.94,214803.0,28.1177,28.2462,28.0749,28.2033,214803.0
2018-12-28 14:00:00,32.95,33.18,32.95,33.06,326648.0,28.2119,28.4088,28.2119,28.3061,326648.0
2018-12-28 14:30:00,33.06,33.28,33.04,33.26,299338.0,28.3061,28.4945,28.289,28.4773,299338.0
2018-12-28 15:00:00,33.25,33.28,32.8,32.86,509507.0,28.4688,28.4945,28.0835,28.1349,509507.0
2018-12-28 15:30:00,32.86,32.9,32.74,32.85,613303.0,28.1349,28.1691,28.0321,28.1263,613303.0
2018-12-31 09:30:00,33.02,33.15,33.02,33.04,267101.0,28.2718,28.3831,28.2718,28.289,267101.0
2018-12-31 10:00:00,33.05,33.11,33.01,33.04,263634.0,28.2975,28.3489,28.2633,28.289,263634.0
2018-12-31 10:30:00,33.03,33.06,32.95,32.98,500550.0,28.2804,28.3061,28.2119,28.2376,500550.0
2018-12-31 11:00:00,32.98,33.01,32.89,32.98,331138.0,28.2376,28.2633,28.1605,28.2376,331138.0
2018-12-31 11:30:00,32.98,32.99,32.86,32.99,235012.0,28.2376,28.2462,28.1349,28.2462,235012.0
2018-12-31 12:00:00,32.98,33.02,32.94,33.01,180282.0,28.2376,28.2718,28.2033,28.2633,180282.0
2018-12-31 12:30:00,33.02,33.08,33.02,33.07,226187.0,28.2718,28.3232,28.2718,28.3147,226187.0
2018-12-31 13:00:00,33.09,33.17,33.07,33.17,175949.0,28.3318,28.4003,28.3147,28.4003,175949.0
2018-12-31 13:30:00,33.16,33.17,33.03,33.03,203232.0,28.3917,28.4003,28.2804,28.2804,203232.0
2018-12-31 14:00:00,33.03,33.07,32.93,32.95,341304.0,28.2804,28.3147,28.1948,28.2119,341304.0
2018-12-31 14:30:00,32.93,33.09,32.9,32.99,200864.0,28.1948,28.3318,28.1691,28.2462,200864.0
2018-12-31 15:00:00,33.0,33.08,32.97,33.03,234749.0,28.2547,28.3232,28.229,28.2804,234749.0
2018-12-31 15:30:00,33.05,33.18,32.94,33.18,375559.0,28.2975,28.4088,28.2033,28.4088,375559.0
2019-01-02 09:30:00,32.74,32.83,32.66,32.81,146748.0,28.0321,28.1092,27.9636,28.092,146748.0
2019-01-02 10:00:00,32.81,32.97,32.75,32.84,118836.0,28.092,28.229,28.0407,28.1177,118836.0
2019-01-02 10:30:00,32.84,33.0,32.8,32.97,120892.0,28.1177,28.2547,28.0835,28.229,120892.0
2019-01-02 11:00:00,32.98,33.14,32.93,33.02,106527.0,28.2376,28.3746,28.1948,28.2718,106527.0
2019-01-02 11:30:00,33.02,33.11,32.95,32.96,93208.0,28.2718,28.3489,28.2119,28.2205,93208.0
2019-01-02 12:00:00,32.94,33.0,32.93,32.95,145718.0,28.2033,28.2547,28.1948,28.2119,145718.0
2019-01-02 12:30:00,32.95,33.12,32.94,33.09,73336.0,28.2119,28.3575,28.2033,28.3318,73336.0
2019-01-02 13:00:00,33.09,33.2,33.09,33.19,144040.0,28.3318,28.426,28.3318,28.4174,144040.0
2019-01-02 13:30:00,33.18,33.22,33.12,33.21,101587.0,28.4088,28.4431,28.3575,28.4345,101587.0
2019-01-02 14:00:00,33.19,33.19,33.03,33.08,95560.0,28.4174,28.4174,28.2804,28.3232,95560.0
2019-01-02 14:30:00,33.09,33.16,33.03,33.04,118022.0,28.3318,28.3917,28.2804,28.289,118022.0
2019-01-02 15:00:00,33.03,33.08,32.91,32.97,164778.0,28.2804,28.3232,28.1777,28.229,164778.0
2019-01-02 15:30:00,32.96,33.15,32.92,33.12,382325.0,28.2205,28.3831,28.1862,28.3575,382325.0
2019-01-03 09:30:00,32.88,32.97,32.67,32.73,74003.0,28.152,28.229,27.9722,28.0235,74003.0
2019-01-03 10:00:00,32.73,32.73,32.42,32.52,114262.0,28.0235,28.0235,27.7581,27.8437,114262.0
2019-01-03 10:30:00,32.51,32.51,32.33,32.49,117953.0,27.8352,27.8352,27.6811,27.8181,117953.0
2019-01-03 11:00:00,32.51,32.61,32.43,32.51,134589.0,27.8352,27.9208,27.7667,27.8352,134589.0
2019-01-03 11:30:00,32.52,32.83,32.49,32.7,128407.0,27.8437,28.1092,27.8181,27.9979,128407.0
2019-01-03 12:00:00,32.71,32.73,32.62,32.67,151873.0,28.0064,28.0235,27.9294,27.9722,151873.0
2019-01-03 12:30:00,32.65,32.73,32.58,32.72,111520.0,27.955,28.0235,27.8951,28.015,111520.0
2019-01-03 13:00:00,32.71,32.71,32.42,32.53,125242.0,28.0064,28.0064,27.7581,27.8523,125242.0
2019-01-03 13:30:00,32.53,32.63,32.47,32.48,112001.0,27.8523,27.9379,27.8009,27.8095,112001.0
2019-01-03 14:00:00,32.49,32.61,32.46,32.61,149563.0,27.8181,27.9208,27.7924,27.9208,149563.0
2019-01-03 14:30:00,32.61,32.65,32.4,32.45,102098.0,27.9208,27.955,27.741,27.7838,102098.0
2019-01-03 15:00:00,32.44,32.45,32.36,32.39,151819.0,27.7752,27.7838,27.7067,27.7324,151819.0
2019-01-03 15:30:00,32.4,32.49,32.29,32.32,313128.0,27.741,27.8181,27.6468,27.6725,313128.0
2019-01-04 09:30:00,32.76,32.91,32.71,32.89,94821.0,28.0492,28.1777,28.0064,28.1605,94821.0
2019-01-04 10:00:00,32.91,33.13,32.78,33.12,111001.0,28.1777,28.366,28.0664,28.3575,111001.0
2019-01-04 10:30:00,33.13,33.18,33.0,33.1,73546.0,28.366,28.4088,28.2547,28.3403,73546.0
2019-01-04 11:00:00,33.1,33.22,33.01,33.02,70211.0,28.3403,28.4431,28.2633,28.2718,70211.0
2019-01-04 11:30:00,33.0,33.17,32.99,33.13,93987.0,28.2547,28.4003,28.2462,28.366,93987.0
2019-01-04 12:00:00,33.11,33.22,33.03,33.2,56932.0,28.3489,28.4431,28.2804,28.426,56932.0
2019-01-04 12:30:00,33.2,33.31,33.17,33.27,58576.0,28.426,28.5201,28.4003,28.4859,58576.0
2019-01-04 13:00:00,33.3,33.37,33.26,33.28,135959.0,28.5116,28.5715,28.4773,28.4945,135959.0
2019-01-04 13:30:00,33.29,33.32,33.18,33.23,58022.0,28.503,28.5287,28.4088,28.4516,58022.0
2019-01-04 14:00:00,33.24,33.26,33.15,33.24,78520.0,28.4602,28.4773,28.3831,28.4602,78520.0
2019-01-04 14:30:00,33.24,33.31,33.16,33.17,159226.0,28.4602,28.5201,28.3917,28.4003,159226.0
2019-01-04 15:00:00,33.17,33.29,33.16,33.2,109709.0,28.4003,28.503,28.3917,28.426,109709.0
2019-01-04 15:30:00,33.19,33.32,33.19,33.29,183316.0,28.4174,28.5287,28.4174,28.503,183316.0
2019-01-07 09:30:00,33.31,33.31,33.13,33.24,208305.0,28.5201,28.5201,28.366,28.4602,208305.0
2019-01-07 10:00:00,33.21,33.34,33.18,33.3,112628.0,28.4345,28.5458,28.4088,28.5116,112628.0
2019-01-07 10:30:00,33.29,33.46,33.29,33.42,178289.0,28.503,28.6486,28.503,28.6143,178289.0
2019-01-07 11:00:00,33.41,33.48,33.39,33.45,115349.0,28.6058,28.6657,28.5886,28.64,115349.0
2019-01-07 11:30:00,33.45,33.59,33.42,33.59,141795.0,28.64,28.7599,28.6143,28.7599,141795.0
2019-01-07 12:00:00,33.58,33.6,33.52,33.58,97248.0,28.7513,28.7684,28.6999,28.7513,97248.0
2019-01-07 12:30:00,33.58,33.62,33.55,33.59,167278.0,28.7513,28.7856,28.7256,28.7599,167278.0
2019-01-07 13:00:00,33.61,33.66,33.6,33.64,95422.0,28.777,28.8198,28.7684,28.8027,95422.0
2019-01-07 13:30:00,33.63,33.66,33.52,33.53,178073.0,28.7941,28.8198,28.6999,28.7085,178073.0
2019-01-07 14:00:00,33.53,33.57,33.48,33.51,285258.0,28.7085,28.7428,28.6657,28.6914,285258.0
2019-01-07 14:30:00,33.51,33.53,33.4,33.43,120725.0,28.6914,28.7085,28.5972,28.6229,120725.0
2019-01-07 15:00:00,33.42,33.55,33.41,33.53,153199.0,28.6143,28.7256,28.6058,28.7085,153199.0
2019-01-07 15:30:00,33.53,33.53,33.41,33.43,335140.0,28.7085,28.7085,28.6058,28.6229,335140.0
2019-01-08 09:30:00,33.76,33.77,33.63,33.66,380110.0,28.9054,28.914,28.7941,28.8198,380110.0
2019-01-08 10:00:00,33.67,33.72,33.51,33.56,87015.0,28.8284,28.8712,28.6914,28.7342,87015.0
2019-01-08 10:30:00,33.56,33.59,33.42,33.47,129059.0,28.7342,28.7599,28.6143,28.6571,129059.0
2019-01-08 11:00:00,33.47,33.55,33.47,33.5,79337.0,28.6571,28.7256,28.6571,28.6828,79337.0
2019-01-08 11:30:00,33.49,33.56,33.44,33.55,88623.0,28.6743,28.7342,28.6314,28.7256,88623.0
2019-01-08 12:00:00,33.55,33.64,33.53,33.62,66042.0,28.7256,28.8027,28.7085,28.7856,66042.0
2019-01-08 12:30:00,33.62,33.63,33.47,33.52,72405.0,28.7856,28.7941,28.6571,28.6999,72405.0
2019-01-08 13:00:00,33.52,33.59,33.5,33.58,135833.0,28.6999,28.7599,28.6828,28.7513,135833.0
2019-01-08 13:30:00,33.59,33.68,33.55,33.65,161319.0,28.7599,28.8369,28.7256,28.8113,161319.0
2019-01-08 14:00:00,33.64,33.69,33.61,33.63,84494.0,28.8027,28.8455,28.777,28.7941,84494.0
2019-01-08 14:30:00,33.64,33.69,33.63,33.66,120703.0,28.8027,28.8455,28.7941,28.8198,120703.0
2019-01-08 15:00:00,33.65,33.71,33.6,33.71,197914.0,28.8113,28.8626,28.7684,28.8626,197914.0
2019-01-08 15:30:00,33.71,33.75,33.69,33.72,353777.0,28.8626,28.8969,28.8455,28.8712,353777.0
2019-01-09 09:30:00,33.82,33.88,33.77,33.86,139739.0,28.9568,29.0082,28.914,28.9911,139739.0
2019-01-09 10:00:00,33.88,33.9,33.79,33.81,88219.0,29.0082,29.0253,28.9311,28.9482,88219.0
2019-01-09 10:30:00,33.81,33.81,33.62,33.7,79757.0,28.9482,28.9482,28.7856,28.8541,79757.0
2019-01-09 11:00:00,33.7,33.84,33.69,33.82,106410.0,28.8541,28.9739,28.8455,28.9568,106410.0
2019-01-09 11:30:00,33.82,33.89,33.77,33.84,90384.0,28.9568,29.0167,28.914,28.9739,90384.0
2019-01-09 12:00:00,33.84,33.88,33.82,33.86,63507.0,28.9739,29.0082,28.9568,28.9911,63507.0
2019-01-09 12:30:00,33.86,33.94,33.85,33.93,136819.0,28.9911,29.0596,28.9825,29.051,136819.0
2019-01-09 13:00:00,33.94,33.94,33.87,33.92,78655.0,29.0596,29.0596,28.9996,29.0424,78655.0
2019-01-09 13:30:00,33.91,33.91,33.83,33.86,64350.0,29.0339,29.0339,28.9654,28.9911,64350.0
2019-01-09 14:00:00,33.86,33.94,33.76,33.8,117308.0,28.9911,29.0596,28.9054,28.9397,117308.0
2019-01-09 14:30:00,33.78,33.9,33.76,33.87,270451.0,28.9226,29.0253,28.9054,28.9996,270451.0
2019-01-09 15:00:00,33.85,33.9,33.84,33.87,122691.0,28.9825,29.0253,28.9739,28.9996,122691.0
2019-01-09 15:30:00,33.88,33.88,33.75,33.8,205906.0,29.0082,29.0082,28.8969,28.9397,205906.0
2019-01-10 09:30:00,33.64,33.67,33.53,33.59,78259.0,28.8027,28.8284,28.7085,28.7599,78259.0
2019-01-10 10:00:00,33.58,33.71,33.56,33.71,68918.0,28.7513,28.8626,28.7342,28.8626,68918.0
2019-01-10 10:30:00,33.72,33.77,33.69,33.76,93477.0,28.8712,28.914,28.8455,28.9054,93477.0
2019-01-10 11:00:00,33.76,33.84,33.75,33.79,110740.0,28.9054,28.9739,28.8969,28.9311,110740.0
2019-01-10 11:30:00,33.79,33.87,33.78,33.85,50361.0,28.9311,28.9996,28.9226,28.9825,50361.0
2019-01-10 12:00:00,33.85,33.88,33.79,33.84,83986.0,28.9825,29.0082,28.9311,28.9739,83986.0
2019-01-10 12:30:00,33.84,33.9,33.79,33.86,54680.0,28.9739,29.0253,28.9311,28.9911,54680.0
2019-01-10 13:00:00,33.85,33.86,33.69,33.76,56221.0,28.9825,28.9911,28.8455,28.9054,56221.0
2019-01-10 13:30:00,33.76,33.76,33.67,33.76,99715.0,28.9054,28.9054,28.8284,28.9054,99715.0
2019-01-10 14:00:00,33.77,33.93,33.77,33.88,82228.0,28.914,29.051,28.914,29.0082,82228.0
2019-01-10 14:30:00,33.88,33.92,33.81,33.86,60811.0,29.0082,29.0424,28.9482,28.9911,60811.0
2019-01-10 15:00:00,33.88,33.92,33.85,33.91,120321.0,29.0082,29.0424,28.9825,29.0339,120321.0
2019-01-10 15:30:00,33.91,33.98,33.89,33.95,209535.0,29.0339,29.0938,29.0167,29.0681,209535.0
2019-01-11 09:30:00,33.8,33.8,33.71,33.77,93709.0,28.9397,28.9397,28.8626,28.914,93709.0
2019-01-11 10:00:00,33.76,33.81,33.72,33.73,98929.0,28.9054,28.9482,28.8712,28.8797,98929.0
2019-01-11 10:30:00,33.73,33.86,33.7,33.85,138180.0,28.8797,28.9911,28.8541,28.9825,138180.0
2019-01-11 11:00:00,33.86,33.86,33.78,33.85,99607.0,28.9911,28.9911,28.9226,28.9825,99607.0
2019-01-11 11:30:00,33.84,33.91,33.84,33.9,48525.0,28.9739,29.0339,28.9739,29.0253,48525.0
2019-01-11 12:00:00,33.91,33.93,33.87,33.9,66182.0,29.0339,29.051,28.9996,29.0253,66182.0
2019-01-11 12:30:00,33.9,33.96,33.9,33.95,86629.0,29.0253,29.0767,29.0253,29.0681,86629.0
2019-01-11 13:00:00,33.94,33.95,33.85,33.87,49187.0,29.0596,29.0681,28.9825,28.9996,49187.0
2019-01-11 13:30:00,33.87,33.93,33.87,33.91,109255.0,28.9996,29.051,28.9996,29.0339,109255.0
2019-01-11 14:00:00,33.91,33.95,33.88,33.93,46401.0,29.0339,29.0681,29.0082,29.051,46401.0
2019-01-11 14:30:00,33.93,33.94,33.87,33.87,105846.0,29.051,29.0596,28.9996,28.9996,105846.0
2019-01-11 15:00:00,33.87,33.94,33.87,33.89,404244.0,28.9996,29.0596,28.9996,29.0167,404244.0
2019-01-11 15:30:00,33.89,34.0,33.88,33.97,644847.0,29.0167,29.1109,29.0082,29.0852,644847.0
2019-01-14 09:30:00,33.75,33.81,33.69,33.78,55377.0,28.8969,28.9482,28.8455,28.9226,55377.0
2019-01-14 10:00:00,33.79,33.87,33.77,33.82,137469.0,28.9311,28.9996,28.914,28.9568,137469.0
2019-01-14 10:30:00,33.81,33.88,33.8,33.83,38762.0,28.9482,29.0082,28.9397,28.9654,38762.0
2019-01-14 11:00:00,33.81,33.85,33.74,33.77,62534.0,28.9482,28.9825,28.8883,28.914,62534.0
2019-01-14 11:30:00,33.77,33.84,33.76,33.79,73099.0,28.914,28.9739,28.9054,28.9311,73099.0
2019-01-14 12:00:00,33.79,33.88,33.78,33.86,56656.0,28.9311,29.0082,28.9226,28.9911,56656.0
2019-01-14 12:30:00,33.86,33.88,33.84,33.85,62357.0,28.9911,29.0082,28.9739,28.9825,62357.0
2019-01-14 13:00:00,33.85,33.91,33.84,33.89,61525.0,28.9825,29.0339,28.9739,29.0167,61525.0
2019-01-14 13:30:00,33.89,33.91,33.85,33.87,41007.0,29.0167,29.0339,28.9825,28.9996,41007.0
2019-01-14 14:00:00,33.86,33.88,33.8,33.83,43561.0,28.9911,29.0082,28.9397,28.9654,43561.0
2019-01-14 14:30:00,33.83,33.91,33.82,33.9,85838.0,28.9654,29.0339,28.9568,29.0253,85838.0
2019-01-14 15:00:00,33.9,33.91,33.86,33.87,162705.0,29.0253,29.0339,28.9911,28.9996,162705.0
2019-01-14 15:30:00,33.87,33.89,33.8,33.84,199089.0,28.9996,29.0167,28.9397,28.9739,199089.0
2019-01-15 09:30:00,33.81,33.95,33.81,33.92,82682.0,28.9482,29.0681,28.9482,29.0424,82682.0
2019-01-15 10:00:00,33.92,34.03,33.84,33.88,157053.0,29.0424,29.1366,28.9739,29.0082,157053.0
2019-01-15 10:30:00,33.88,33.98,33.85,33.97,155133.0,29.0082,29.0938,28.9825,29.0852,155133.0
2019-01-15 11:00:00,33.97,34.01,33.91,33.94,36997.0,29.0852,29.1195,29.0339,29.0596,36997.0
2019-01-15 11:30:00,33.94,34.06,33.92,34.05,67763.0,29.0596,29.1623,29.0424,29.1537,67763.0
2019-01-15 12:00:00,34.05,34.11,34.04,34.08,52018.0,29.1537,29.2051,29.1452,29.1794,52018.0
2019-01-15 12:30:00,34.07,34.08,34.02,34.04,401005.0,29.1709,29.1794,29.128,29.1452,401005.0
2019-01-15 13:00:00,34.04,34.05,34.0,34.02,354315.0,29.1452,29.1537,29.1109,29.128,354315.0
2019-01-15 13:30:00,34.02,34.05,34.01,34.04,229781.0,29.128,29.1537,29.1195,29.1452,229781.0
2019-01-15 14:00:00,34.04,34.07,33.92,33.92,175225.0,29.1452,29.1709,29.0424,29.0424,175225.0
2019-01-15 14:30:00,33.92,34.0,33.88,33.99,308060.0,29.0424,29.1109,29.0082,29.1024,308060.0
2019-01-15 15:00:00,33.98,34.05,33.97,34.03,66011.0,29.0938,29.1537,29.0852,29.1366,66011.0
2019-01-15 15:30:00,34.03,34.1,34.0,34.08,512748.0,29.1366,29.1965,29.1109,29.1794,512748.0
2019-01-16 09:30:00,34.17,34.24,34.13,34.2,112335.0,29.2565,29.3164,29.2222,29.2822,112335.0
2019-01-16 10:00:00,34.2,34.25,34.19,34.23,121438.0,29.2822,29.325,29.2736,29.3078,121438.0
2019-01-16 10:30:00,34.22,34.23,34.15,34.21,127508.0,29.2993,29.3078,29.2394,29.2907,127508.0
2019-01-16 11:00:00,34.23,34.25,34.16,34.23,101905.0,29.3078,29.325,29.2479,29.3078,101905.0
2019-01-16 11:30:00,34.24,34.27,34.18,34.19,75430.0,29.3164,29.3421,29.265,29.2736,75430.0
2019-01-16 12:00:00,34.21,34.24,34.17,34.23,165630.0,29.2907,29.3164,29.2565,29.3078,165630.0
2019-01-16 12:30:00,34.24,34.26,34.19,34.25,72939.0,29.3164,29.3335,29.2736,29.325,72939.0
2019-01-16 13:00:00,34.24,34.25,34.21,34.25,52273.0,29.3164,29.325,29.2907,29.325,52273.0
2019-01-16 13:30:00,34.24,34.27,34.23,34.26,106982.0,29.3164,29.3421,29.3078,29.3335,106982.0
2019-01-16 14:00:00,34.26,34.29,34.25,34.28,54675.0,29.3335,29.3592,29.325,29.3507,54675.0
2019-01-16 14:30:00,34.28,34.32,34.24,34.24,99129.0,29.3507,29.3849,29.3164,29.3164,99129.0
2019-01-16 15:00:00,34.24,34.3,34.24,34.3,78714.0,29.3164,29.3678,29.3164,29.3678,78714.0
2019-01-16 15:30:00,34.29,34.3,34.19,34.19,193266.0,29.3592,29.3678,29.2736,29.2736,193266.0
2019-01-17 09:30:00,34.08,34.2,34.0,34.18,125675.0,29.1794,29.2822,29.1109,29.265,125675.0
2019-01-17 10:00:00,34.17,34.21,34.13,34.21,77047.0,29.2565,29.2907,29.2222,29.2907,77047.0
2019-01-17 10:30:00,34.2,34.21,34.17,34.2,99050.0,29.2822,29.2907,29.2565,29.2822,99050.0
2019-01-17 11:00:00,34.21,34.25,34.21,34.24,61732.0,29.2907,29.325,29.2907,29.3164,61732.0
2019-01-17 11:30:00,34.24,34.28,34.23,34.25,37958.0,29.3164,29.3507,29.3078,29.325,37958.0
2019-01-17 12:00:00,34.26,34.28,34.24,34.27,63345.0,29.3335,29.3507,29.3164,29.3421,63345.0
2019-01-17 12:30:00,34.27,34.28,34.21,34.22,32828.0,29.3421,29.3507,29.2907,29.2993,32828.0
2019-01-17 13:00:00,34.23,34.32,34.23,34.31,45348.0,29.3078,29.3849,29.3078,29.3763,45348.0
2019-01-17 13:30:00,34.31,34.32,34.27,34.31,58130.0,29.3763,29.3849,29.3421,29.3763,58130.0
2019-01-17 14:00:00,34.3,34.32,34.26,34.28,45529.0,29.3678,29.3849,29.3335,29.3507,45529.0
2019-01-17 14:30:00,34.28,34.56,34.26,34.42,186971.0,29.3507,29.5904,29.3335,29.4705,186971.0
2019-01-17 15:00:00,34.42,34.42,34.32,34.41,130280.0,29.4705,29.4705,29.3849,29.462,130280.0
2019-01-17 15:30:00,34.42,34.47,34.38,34.45,229784.0,29.4705,29.5133,29.4363,29.4962,229784.0
2019-01-18 09:30:00,34.71,34.72,34.63,34.69,130308.0,29.7188,29.7274,29.6503,29.7017,130308.0
2019-01-18 10:00:00,34.68,34.79,34.64,34.69,137156.0,29.6931,29.7873,29.6589,29.7017,137156.0
2019-01-18 10:30:00,34.71,34.82,34.7,34.8,104036.0,29.7188,29.813,29.7103,29.7959,104036.0
2019-01-18 11:00:00,34.8,34.88,34.79,34.87,86504.0,29.7959,29.8644,29.7873,29.8558,86504.0
2019-01-18 11:30:00,34.87,34.91,34.84,34.9,65249.0,29.8558,29.8901,29.8301,29.8815,65249.0
2019-01-18 12:00:00,34.92,34.97,34.88,34.96,113779.0,29.8986,29.9414,29.8644,29.9329,113779.0
2019-01-18 12:30:00,34.96,34.98,34.92,34.96,254410.0,29.9329,29.95,29.8986,29.9329,254410.0
2019-01-18 13:00:00,34.96,34.98,34.88,34.9,50182.0,29.9329,29.95,29.8644,29.8815,50182.0
2019-01-18 13:30:00,34.91,34.94,34.86,34.94,287449.0,29.8901,29.9158,29.8473,29.9158,287449.0
2019-01-18 14:00:00,34.94,34.95,34.88,34.89,81452.0,29.9158,29.9243,29.8644,29.8729,81452.0
2019-01-18 14:30:00,34.89,34.91,34.84,34.9,79664.0,29.8729,29.8901,29.8301,29.8815,79664.0
2019-01-18 15:00:00,34.9,34.92,34.86,34.89,67149.0,29.8815,29.8986,29.8473,29.8729,67149.0
2019-01-18 15:30:00,34.89,34.95,34.85,34.95,453550.0,29.8729,29.9243,29.8387,29.9243,453550.0
2019-01-22 09:30:00,34.76,34.77,34.69,34.73,157697.0,29.7616,29.7702,29.7017,29.736,157697.0
2019-01-22 10:00:00,34.72,34.72,34.61,34.68,138653.0,29.7274,29.7274,29.6332,29.6931,138653.0
2019-01-22 10:30:00,34.68,34.74,34.66,34.67,78565.0,29.6931,29.7445,29.676,29.6846,78565.0
2019-01-22 11:00:00,34.67,34.71,34.65,34.68,53884.0,29.6846,29.7188,29.6675,29.6931,53884.0
2019-01-22 11:30:00,34.68,34.71,34.54,34.55,91535.0,29.6931,29.7188,29.5733,29.5818,91535.0
2019-01-22 12:00:00,34.56,34.6,34.52,34.55,69546.0,29.5904,29.6246,29.5561,29.5818,69546.0
2019-01-22 12:30:00,34.55,34.59,34.53,34.56,67706.0,29.5818,29.6161,29.5647,29.5904,67706.0
2019-01-22 13:00:00,34.55,34.56,34.41,34.49,164709.0,29.5818,29.5904,29.462,29.5305,164709.0
2019-01-22 13:30:00,34.48,34.54,34.47,34.52,401951.0,29.5219,29.5733,29.5133,29.5561,401951.0
2019-01-22 14:00:00,34.51,34.53,34.44,34.45,86931.0,29.5476,29.5647,29.4877,29.4962,86931.0
2019-01-22 14:30:00,34.45,34.46,34.37,34.43,194706.0,29.4962,29.5048,29.4277,29.4791,194706.0
2019-01-22 15:00:00,34.43,34.47,34.36,34.47,1045068.0,29.4791,29.5133,29.4192,29.5133,1045068.0
2019-01-22 15:30:00,34.47,34.58,34.36,34.58,392063.0,29.5133,29.6075,29.4192,29.6075,392063.0
2019-01-23 09:30:00,34.73,34.82,34.7,34.81,81591.0,29.736,29.813,29.7103,29.8044,81591.0
2019-01-23 10:00:00,34.8,34.83,34.67,34.68,69792.0,29.7959,29.8216,29.6846,29.6931,69792.0
2019-01-23 10:30:00,34.68,34.69,34.58,34.6,61165.0,29.6931,29.7017,29.6075,29.6246,61165.0
2019-01-23 11:00:00,34.6,34.66,34.51,34.55,130984.0,29.6246,29.676,29.5476,29.5818,130984.0
2019-01-23 11:30:00,34.54,34.56,34.4,34.4,55938.0,29.5733,29.5904,29.4534,29.4534,55938.0
2019-01-23 12:00:00,34.41,34.45,34.34,34.45,68730.0,29.462,29.4962,29.402,29.4962,68730.0
2019-01-23 12:30:00,34.47,34.54,34.44,34.53,48061.0,29.5133,29.5733,29.4877,29.5647,48061.0
2019-01-23 13:00:00,34.53,34.56,34.45,34.51,78413.0,29.5647,29.5904,29.4962,29.5476,78413.0
2019-01-23 13:30:00,34.54,34.59,34.53,34.57,85116.0,29.5733,29.6161,29.5647,29.599,85116.0
2019-01-23 14:00:00,34.59,34.64,34.56,34.61,219171.0,29.6161,29.6589,29.5904,29.6332,219171.0
2019-01-23 14:30:00,34.6,34.61,34.5,34.55,224567.0,29.6246,29.6332,29.539,29.5818,224567.0
2019-01-23 15:00:00,34.54,34.67,34.54,34.66,200555.0,29.5733,29.6846,29.5733,29.676,200555.0
2019-01-23 15:30:00,34.66,34.68,34.6,34.66,609757.0,29.676,29.6931,29.6246,29.676,609757.0
2019-01-24 09:30:00,34.65,34.65,34.51,34.57,161891.0,29.6675,29.6675,29.5476,29.599,161891.0
2019-01-24 10:00:00,34.55,34.73,34.54,34.72,503852.0,29.5818,29.736,29.5733,29.7274,503852.0
2019-01-24 10:30:00,34.72,34.72,34.61,34.65,268723.0,29.7274,29.7274,29.6332,29.6675,268723.0
2019-01-24 11:00:00,34.65,34.67,34.57,34.62,45204.0,29.6675,29.6846,29.599,29.6418,45204.0
2019-01-24 11:30:00,34.6,34.7,34.57,34.68,188503.0,29.6246,29.7103,29.599,29.6931,188503.0
2019-01-24 12:00:00,34.66,34.68,34.59,34.6,100728.0,29.676,29.6931,29.6161,29.6246,100728.0
2019-01-24 12:30:00,34.59,34.62,34.52,34.55,64459.0,29.6161,29.6418,29.5561,29.5818,64459.0
2019-01-24 13:00:00,34.55,34.56,34.45,34.48,73092.0,29.5818,29.5904,29.4962,29.5219,73092.0
2019-01-24 13:30:00,34.47,34.53,34.45,34.53,75016.0,29.5133,29.5647,29.4962,29.5647,75016.0
2019-01-24 14:00:00,34.53,34.55,34.5,34.54,103305.0,29.5647,29.5818,29.539,29.5733,103305.0
2019-01-24 14:30:00,34.53,34.59,34.51,34.58,198802.0,29.5647,29.6161,29.5476,29.6075,198802.0
2019-01-24 15:00:00,34.58,34.65,34.57,34.62,232867.0,29.6075,29.6675,29.599,29.6418,232867.0
2019-01-24 15:30:00,34.62,34.65,34.58,34.63,967220.0,29.6418,29.6675,29.6075,29.6503,967220.0
2019-01-25 09:30:00,34.88,34.88,34.81,34.84,252116.0,29.8644,29.8644,29.8044,29.8301,252116.0
2019-01-25 10:00:00,34.85,34.93,34.84,34.91,177343.0,29.8387,29.9072,29.8301,29.8901,177343.0
2019-01-25 10:30:00,34.91,34.96,34.86,34.94,288898.0,29.8901,29.9329,29.8473,29.9158,288898.0
2019-01-25 11:00:00,34.94,34.94,34.83,34.85,66073.0,29.9158,29.9158,29.8216,29.8387,66073.0
2019-01-25 11:30:00,34.85,34.89,34.84,34.88,105102.0,29.8387,29.8729,29.8301,29.8644,105102.0
2019-01-25 12:00:00,34.88,34.94,34.85,34.93,55830.0,29.8644,29.9158,29.8387,29.9072,55830.0
2019-01-25 12:30:00,34.92,34.93,34.79,34.84,49450.0,29.8986,29.9072,29.7873,29.8301,49450.0
2019-01-25 13:00:00,34.84,34.88,34.82,34.87,49326.0,29.8301,29.8644,29.813,29.8558,49326.0
2019-01-25 13:30:00,34.87,34.87,34.82,34.86,42399.0,29.8558,29.8558,29.813,29.8473,42399.0
2019-01-25 14:00:00,34.86,34.89,34.78,34.8,276757.0,29.8473,29.8729,29.7788,29.7959,276757.0
2019-01-25 14:30:00,34.8,34.86,34.78,34.84,294879.0,29.7959,29.8473,29.7788,29.8301,294879.0
2019-01-25 15:00:00,34.84,34.84,34.77,34.78,101055.0,29.8301,29.8301,29.7702,29.7788,101055.0
2019-01-25 15:30:00,34.79,34.82,34.73,34.8,233519.0,29.7873,29.813,29.736,29.7959,233519.0
2019-01-28 09:30:00,34.55,34.55,34.42,34.47,95196.0,29.5818,29.5818,29.4705,29.5133,95196.0
2019-01-28 10:00:00,34.45,34.53,34.41,34.52,102178.0,29.4962,29.5647,29.462,29.5561,102178.0
2019-01-28 10:30:00,34.52,34.55,34.43,34.43,67000.0,29.5561,29.5818,29.4791,29.4791,67000.0
2019-01-28 11:00:00,34.44,34.49,34.39,34.46,381677.0,29.4877,29.5305,29.4448,29.5048,381677.0
2019-01-28 11:30:00,34.47,34.5,34.35,34.35,164662.0,29.5133,29.539,29.4106,29.4106,164662.0
2019-01-28 12:00:00,34.34,34.43,34.32,34.42,77596.0,29.402,29.4791,29.3849,29.4705,77596.0
2019-01-28 12:30:00,34.42,34.44,34.38,34.4,59774.0,29.4705,29.4877,29.4363,29.4534,59774.0
2019-01-28 13:00:00,34.39,34.48,34.37,34.46,44852.0,29.4448,29.5219,29.4277,29.5048,44852.0
2019-01-28 13:30:00,34.46,34.52,34.45,34.5,94379.0,29.5048,29.5561,29.4962,29.539,94379.0
2019-01-28 14:00:00,34.51,34.52,34.44,34.46,195095.0,29.5476,29.5561,29.4877,29.5048,195095.0
2019-01-28 14:30:00,34.45,34.55,34.45,34.53,95330.0,29.4962,29.5818,29.4962,29.5647,95330.0
2019-01-28 15:00:00,34.53,34.56,34.49,34.54,166631.0,29.5647,29.5904,29.5305,29.5733,166631.0
2019-01-28 15:30:00,34.54,34.57,34.48,34.56,136457.0,29.5733,29.599,29.5219,29.5904,136457.0
2019-01-29 09:30:00,34.56,34.72,34.55,34.67,92292.0,29.5904,29.7274,29.5818,29.6846,92292.0
2019-01-29 10:00:00,34.67,34.69,34.56,34.65,71740.0,29.6846,29.7017,29.5904,29.6675,71740.0
2019-01-29 10:30:00,34.68,34.68,34.5,34.53,135627.0,29.6931,29.6931,29.539,29.5647,135627.0
2019-01-29 11:00:00,34.52,34.58,34.5,34.57,35691.0,29.5561,29.6075,29.539,29.599,35691.0
2019-01-29 11:30:00,34.57,34.63,34.56,34.63,45534.0,29.599,29.6503,29.5904,29.6503,45534.0
2019-01-29 12:00:00,34.62,34.68,34.59,34.64,68930.0,29.6418,29.6931,29.6161,29.6589,68930.0
2019-01-29 12:30:00,34.62,34.64,34.6,34.6,35482.0,29.6418,29.6589,29.6246,29.6246,35482.0
2019-01-29 13:00:00,34.6,34.64,34.58,34.62,183282.0,29.6246,29.6589,29.6075,29.6418,183282.0
2019-01-29 13:30:00,34.62,34.66,34.61,34.66,55411.0,29.6418,29.676,29.6332,29.676,55411.0
2019-01-29 14:00:00,34.66,34.66,34.59,34.6,139233.0,29.676,29.676,29.6161,29.6246,139233.0
2019-01-29 14:30:00,34.6,34.62,34.56,34.57,79984.0,29.6246,29.6418,29.5904,29.599,79984.0
2019-01-29 15:00:00,34.57,34.63,34.55,34.62,161162.0,29.599,29.6503,29.5818,29.6418,161162.0
2019-01-29 15:30:00,34.62,34.64,34.58,34.62,305385.0,29.6418,29.6589,29.6075,29.6418,305385.0
2019-01-30 09:30:00,34.8,34.88,34.67,34.68,74846.0,29.7959,29.8644,29.6846,29.6931,74846.0
2019-01-30 10:00:00,34.67,34.72,34.65,34.71,31406.0,29.6846,29.7274,29.6675,29.7188,31406.0
2019-01-30 10:30:00,34.71,34.75,34.69,34.72,46604.0,29.7188,29.7531,29.7017,29.7274,46604.0
2019-01-30 11:00:00,34.73,34.83,34.73,34.81,145215.0,29.736,29.8216,29.736,29.8044,145215.0
2019-01-30 11:30:00,34.81,34.86,34.78,34.85,114498.0,29.8044,29.8473,29.7788,29.8387,114498.0
2019-01-30 12:00:00,34.85,34.9,34.85,34.86,74056.0,29.8387,29.8815,29.8387,29.8473,74056.0
2019-01-30 12:30:00,34.87,34.87,34.81,34.82,35148.0,29.8558,29.8558,29.8044,29.813,35148.0
2019-01-30 13:00:00,34.82,34.84,34.78,34.8,145250.0,29.813,29.8301,29.7788,29.7959,145250.0
2019-01-30 13:30:00,34.8,34.81,34.76,34.78,91869.0,29.7959,29.8044,29.7616,29.7788,91869.0
2019-01-30 14:00:00,34.78,35.1,34.76,35.03,203629.0,29.7788,30.0527,29.7616,29.9928,203629.0
2019-01-30 14:30:00,35.01,35.15,34.99,35.15,126551.0,29.9757,30.0956,29.9586,30.0956,126551.0
2019-01-30 15:00:00,35.14,35.14,34.99,35.01,97817.0,30.087,30.087,29.9586,29.9757,97817.0
2019-01-30 15:30:00,34.99,35.01,34.94,35.01,265769.0,29.9586,29.9757,29.9158,29.9757,265769.0
2019-01-31 09:30:00,34.93,34.97,34.9,34.96,117311.0,29.9072,29.9414,29.8815,29.9329,117311.0
2019-01-31 10:00:00,34.96,35.09,34.95,35.09,78762.0,29.9329,30.0442,29.9243,30.0442,78762.0
2019-01-31 10:30:00,35.09,35.14,35.05,35.08,100857.0,30.0442,30.087,30.0099,30.0356,100857.0
2019-01-31 11:00:00,35.08,35.15,35.08,35.14,55829.0,30.0356,30.0956,30.0356,30.087,55829.0
2019-01-31 11:30:00,35.15,35.26,35.13,35.25,72835.0,30.0956,30.1897,30.0784,30.1812,72835.0
2019-01-31 12:00:00,35.24,35.25,35.17,35.17,112524.0,30.1726,30.1812,30.1127,30.1127,112524.0
2019-01-31 12:30:00,35.17,35.22,35.13,35.16,94732.0,30.1127,30.1555,30.0784,30.1041,94732.0
2019-01-31 13:00:00,35.15,35.18,35.14,35.15,85364.0,30.0956,30.1212,30.087,30.0956,85364.0
2019-01-31 13:30:00,35.14,35.2,35.13,35.2,114276.0,30.087,30.1384,30.0784,30.1384,114276.0
2019-01-31 14:00:00,35.2,35.21,35.15,35.16,109410.0,30.1384,30.1469,30.0956,30.1041,109410.0
2019-01-31 14:30:00,35.17,35.21,35.14,35.19,81315.0,30.1127,30.1469,30.087,30.1298,81315.0
2019-01-31 15:00:00,35.19,35.19,35.12,35.17,156969.0,30.1298,30.1298,30.0699,30.1127,156969.0
2019-01-31 15:30:00,35.17,35.3,35.15,35.24,243822.0,30.1127,30.224,30.0956,30.1726,243822.0
2019-02-01 09:30:00,35.33,35.35,35.22,35.23,142065.0,30.2497,30.2668,30.1555,30.1641,142065.0
2019-02-01 10:00:00,35.23,35.43,35.23,35.4,189133.0,30.1641,30.3353,30.1641,30.3096,189133.0
2019-02-01 10:30:00,35.41,35.42,35.29,35.3,244632.0,30.3182,30.3267,30.2154,30.224,244632.0
2019-02-01 11:00:00,35.28,35.37,35.26,35.35,63188.0,30.2069,30.2839,30.1897,30.2668,63188.0
2019-02-01 11:30:00,35.34,35.41,35.33,35.39,58159.0,30.2582,30.3182,30.2497,30.301,58159.0
2019-02-01 12:00:00,35.4,35.4,35.28,35.3,66810.0,30.3096,30.3096,30.2069,30.224,66810.0
2019-02-01 12:30:00,35.3,35.33,35.27,35.32,106433.0,30.224,30.2497,30.1983,30.2411,106433.0
2019-02-01 13:00:00,35.32,35.33,35.27,35.3,124359.0,30.2411,30.2497,30.1983,30.224,124359.0
2019-02-01 13:30:00,35.31,35.33,35.28,35.31,92917.0,30.2325,30.2497,30.2069,30.2325,92917.0
2019-02-01 14:00:00,35.31,35.31,35.21,35.23,153149.0,30.2325,30.2325,30.1469,30.1641,153149.0
2019-02-01 14:30:00,35.22,35.27,35.2,35.21,410505.0,30.1555,30.1983,30.1384,30.1469,410505.0
2019-02-01 15:00:00,35.22,35.24,35.18,35.21,83523.0,30.1555,30.1726,30.1212,30.1469,83523.0
2019-02-01 15:30:00,35.24,35.31,35.24,35.29,202836.0,30.1726,30.2325,30.1726,30.2154,202836.0
2019-02-04 09:30:00,35.29,35.32,35.24,35.28,131022.0,30.2154,30.2411,30.1726,30.2069,131022.0
2019-02-04 10:00:00,35.27,35.27,35.17,35.19,107129.0,30.1983,30.1983,30.1127,30.1298,107129.0
2019-02-04 10:30:00,35.19,35.26,35.19,35.25,256219.0,30.1298,30.1897,30.1298,30.1812,256219.0
2019-02-04 11:00:00,35.27,35.3,35.25,35.3,49621.0,30.1983,30.224,30.1812,30.224,49621.0
2019-02-04 11:30:00,35.3,35.36,35.29,35.34,78774.0,30.224,30.2754,30.2154,30.2582,78774.0
2019-02-04 12:00:00,35.37,35.37,35.34,35.36,29374.0,30.2839,30.2839,30.2582,30.2754,29374.0
2019-02-04 12:30:00,35.35,35.36,35.33,35.36,101434.0,30.2668,30.2754,30.2497,30.2754,101434.0
2019-02-04 13:00:00,35.35,35.4,35.35,35.38,76106.0,30.2668,30.3096,30.2668,30.2925,76106.0
2019-02-04 13:30:00,35.38,35.43,35.37,35.43,100463.0,30.2925,30.3353,30.2839,30.3353,100463.0
2019-02-04 14:00:00,35.43,35.45,35.42,35.43,151378.0,30.3353,30.3524,30.3267,30.3353,151378.0
2019-02-04 14:30:00,35.43,35.44,35.41,35.44,288952.0,30.3353,30.3439,30.3182,30.3439,288952.0
2019-02-04 15:00:00,35.44,35.45,35.41,35.42,198717.0,30.3439,30.3524,30.3182,30.3267,198717.0
2019-02-04 15:30:00,35.43,35.52,35.41,35.51,192101.0,30.3353,30.4124,30.3182,30.4038,192101.0
2019-02-05 09:30:00,35.59,35.63,35.54,35.59,169445.0,30.4723,30.5065,30.4295,30.4723,169445.0
2019-02-05 10:00:00,35.59,35.6,35.55,35.58,72176.0,30.4723,30.4808,30.438,30.4637,72176.0
2019-02-05 10:30:00,35.58,35.64,35.58,35.64,228780.0,30.4637,30.5151,30.4637,30.5151,228780.0
2019-02-05 11:00:00,35.64,35.65,35.55,35.57,146054.0,30.5151,30.5237,30.438,30.4552,146054.0
2019-02-05 11:30:00,35.56,35.61,35.56,35.59,54574.0,30.4466,30.4894,30.4466,30.4723,54574.0
2019-02-05 12:00:00,35.59,35.6,35.51,35.54,150725.0,30.4723,30.4808,30.4038,30.4295,150725.0
2019-02-05 12:30:00,35.54,35.55,35.48,35.5,58446.0,30.4295,30.438,30.3781,30.3952,58446.0
2019-02-05 13:00:00,35.49,35.52,35.47,35.52,81938.0,30.3867,30.4124,30.3695,30.4124,81938.0
2019-02-05 13:30:00,35.53,35.54,35.51,35.54,94355.0,30.4209,30.4295,30.4038,30.4295,94355.0
2019-02-05 14:00:00,35.53,35.62,35.53,35.6,65213.0,30.4209,30.498,30.4209,30.4808,65213.0
2019-02-05 14:30:00,35.6,35.63,35.58,35.62,112275.0,30.4808,30.5065,30.4637,30.498,112275.0
2019-02-05 15:00:00,35.62,35.64,35.59,35.63,185012.0,30.498,30.5151,30.4723,30.5065,185012.0
2019-02-05 15:30:00,35.64,35.66,35.59,35.63,147225.0,30.5151,30.5322,30.4723,30.5065,147225.0
2019-02-06 09:30:00,35.58,35.66,35.58,35.61,86191.0,30.4637,30.5322,30.4637,30.4894,86191.0
2019-02-06 10:00:00,35.6,35.62,35.54,35.59,104851.0,30.4808,30.498,30.4295,30.4723,104851.0
2019-02-06 10:30:00,35.59,35.67,35.58,35.65,80186.0,30.4723,30.5408,30.4637,30.5237,80186.0
2019-02-06 11:00:00,35.65,35.68,35.58,35.63,92866.0,30.5237,30.5493,30.4637,30.5065,92866.0
2019-02-06 11:30:00,35.63,35.67,35.61,35.63,66885.0,30.5065,30.5408,30.4894,30.5065,66885.0
2019-02-06 12:00:00,35.64,35.65,35.6,35.64,73409.0,30.5151,30.5237,30.4808,30.5151,73409.0
2019-02-06 12:30:00,35.64,35.66,35.62,35.64,83546.0,30.5151,30.5322,30.498,30.5151,83546.0
2019-02-06 13:00:00,35.65,35.68,35.64,35.66,68625.0,30.5237,30.5493,30.5151,30.5322,68625.0
2019-02-06 13:30:00,35.66,35.69,35.65,35.66,59980.0,30.5322,30.5579,30.5237,30.5322,59980.0
2019-02-06 14:00:00,35.65,35.66,35.6,35.63,78067.0,30.5237,30.5322,30.4808,30.5065,78067.0
2019-02-06 14:30:00,35.63,35.63,35.59,35.63,90008.0,30.5065,30.5065,30.4723,30.5065,90008.0
2019-02-06 15:00:00,35.62,35.66,35.61,35.66,80048.0,30.498,30.5322,30.4894,30.5322,80048.0
2019-02-06 15:30:00,35.66,35.66,35.63,35.66,227958.0,30.5322,30.5322,30.5065,30.5322,227958.0
2019-02-07 09:30:00,35.5,35.51,35.42,35.45,95660.0,30.3952,30.4038,30.3267,30.3524,95660.0
2019-02-07 10:00:00,35.45,35.53,35.39,35.51,145136.0,30.3524,30.4209,30.301,30.4038,145136.0
2019-02-07 10:30:00,35.51,35.54,35.33,35.34,108700.0,30.4038,30.4295,30.2497,30.2582,108700.0
2019-02-07 11:00:00,35.34,35.36,35.26,35.27,100215.0,30.2582,30.2754,30.1897,30.1983,100215.0
2019-02-07 11:30:00,35.27,35.29,35.17,35.2,157932.0,30.1983,30.2154,30.1127,30.1384,157932.0
2019-02-07 12:00:00,35.2,35.28,35.17,35.23,254887.0,30.1384,30.2069,30.1127,30.1641,254887.0
2019-02-07 12:30:00,35.23,35.28,35.16,35.2,138771.0,30.1641,30.2069,30.1041,30.1384,138771.0
2019-02-07 13:00:00,35.19,35.3,35.19,35.28,70415.0,30.1298,30.224,30.1298,30.2069,70415.0
2019-02-07 13:30:00,35.29,35.34,35.28,35.3,101592.0,30.2154,30.2582,30.2069,30.224,101592.0
2019-02-07 14:00:00,35.29,35.32,35.21,35.3,132323.0,30.2154,30.2411,30.1469,30.224,132323.0
2019-02-07 14:30:00,35.32,35.33,35.26,35.29,89411.0,30.2411,30.2497,30.1897,30.2154,89411.0
2019-02-07 15:00:00,35.29,35.32,35.26,35.31,142339.0,30.2154,30.2411,30.1897,30.2325,142339.0
2019-02-07 15:30:00,35.31,35.42,35.26,35.42,195319.0,30.2325,30.3267,30.1897,30.3267,195319.0
2019-02-08 09:30:00,35.28,35.35,35.23,35.24,73244.0,30.2069,30.2668,30.1641,30.1726,73244.0
2019-02-08 10:00:00,35.22,35.27,35.17,35.24,88585.0,30.1555,30.1983,30.1127,30.1726,88585.0
2019-02-08 10:30:00,35.23,35.27,35.16,35.17,124499.0,30.1641,30.1983,30.1041,30.1127,124499.0
2019-02-08 11:00:00,35.16,35.2,35.12,35.17,99048.0,30.1041,30.1384,30.0699,30.1127,99048.0
2019-02-08 11:30:00,35.18,35.23,35.13,35.22,139462.0,30.1212,30.1641,30.0784,30.1555,139462.0
2019-02-08 12:00:00,35.23,35.23,35.17,35.21,150860.0,30.1641,30.1641,30.1127,30.1469,150860.0
2019-02-08 12:30:00,35.23,35.27,35.22,35.24,88200.0,30.1641,30.1983,30.1555,30.1726,88200.0
2019-02-08 13:00:00,35.25,35.28,35.24,35.27,85772.0,30.1812,30.2069,30.1726,30.1983,85772.0
2019-02-08 13:30:00,35.26,35.29,35.25,35.29,100345.0,30.1897,30.2154,30.1812,30.2154,100345.0
2019-02-08 14:00:00,35.3,35.33,35.27,35.33,126187.0,30.224,30.2497,30.1983,30.2497,126187.0
2019-02-08 14:30:00,35.33,35.35,35.32,35.33,251732.0,30.2497,30.2668,30.2411,30.2497,251732.0
2019-02-08 15:00:00,35.32,35.37,35.3,35.34,122387.0,30.2411,30.2839,30.224,30.2582,122387.0
2019-02-08 15:30:00,35.36,35.44,35.32,35.44,261290.0,30.2754,30.3439,30.2411,30.3439,261290.0
2019-02-11 09:30:00,35.53,35.54,35.45,35.46,77253.0,30.4209,30.4295,30.3524,30.361,77253.0
2019-02-11 10:00:00,35.48,35.5,35.4,35.42,74725.0,30.3781,30.3952,30.3096,30.3267,74725.0
2019-02-11 10:30:00,35.42,35.46,35.4,35.43,51860.0,30.3267,30.361,30.3096,30.3353,51860.0
2019-02-11 11:00:00,35.43,35.44,35.36,35.42,51699.0,30.3353,30.3439,30.2754,30.3267,51699.0
2019-02-11 11:30:00,35.41,35.43,35.38,35.41,58285.0,30.3182,30.3353,30.2925,30.3182,58285.0
2019-02-11 12:00:00,35.4,35.44,35.39,35.44,42352.0,30.3096,30.3439,30.301,30.3439,42352.0
2019-02-11 12:30:00,35.44,35.45,35.41,35.44,60285.0,30.3439,30.3524,30.3182,30.3439,60285.0
2019-02-11 13:00:00,35.43,35.45,35.4,35.41,36264.0,30.3353,30.3524,30.3096,30.3182,36264.0
2019-02-11 13:30:00,35.4,35.41,35.37,35.41,74491.0,30.3096,30.3182,30.2839,30.3182,74491.0
2019-02-11 14:00:00,35.4,35.42,35.38,35.4,102205.0,30.3096,30.3267,30.2925,30.3096,102205.0
2019-02-11 14:30:00,35.39,35.42,35.36,35.39,133375.0,30.301,30.3267,30.2754,30.301,133375.0
2019-02-11 15:00:00,35.4,35.45,35.4,35.44,71744.0,30.3096,30.3524,30.3096,30.3439,71744.0
2019-02-11 15:30:00,35.44,35.47,35.4,35.45,166162.0,30.3439,30.3695,30.3096,30.3524,166162.0
2019-02-12 09:30:00,35.67,35.76,35.64,35.74,77321.0,30.5408,30.6178,30.5151,30.6007,77321.0
2019-02-12 10:00:00,35.74,35.76,35.7,35.7,69791.0,30.6007,30.6178,30.5665,30.5665,69791.0
2019-02-12 10:30:00,35.72,35.79,35.69,35.79,48272.0,30.5836,30.6435,30.5579,30.6435,48272.0
2019-02-12 11:00:00,35.79,35.85,35.79,35.85,60101.0,30.6435,30.6949,30.6435,30.6949,60101.0
2019-02-12 11:30:00,35.85,35.89,35.83,35.89,121003.0,30.6949,30.7291,30.6778,30.7291,121003.0
2019-02-12 12:00:00,35.89,35.9,35.82,35.85,122395.0,30.7291,30.7377,30.6692,30.6949,122395.0
2019-02-12 12:30:00,35.85,35.88,35.83,35.86,78350.0,30.6949,30.7206,30.6778,30.7035,78350.0
2019-02-12 13:00:00,35.86,35.9,35.85,35.9,130279.0,30.7035,30.7377,30.6949,30.7377,130279.0
2019-02-12 13:30:00,35.89,35.94,35.89,35.93,87057.0,30.7291,30.772,30.7291,30.7634,87057.0
2019-02-12 14:00:00,35.93,35.93,35.9,35.91,91869.0,30.7634,30.7634,30.7377,30.7463,91869.0
2019-02-12 14:30:00,35.91,35.92,35.89,35.89,77095.0,30.7463,30.7548,30.7291,30.7291,77095.0
2019-02-12 15:00:00,35.89,35.92,35.88,35.91,88534.0,30.7291,30.7548,30.7206,30.7463,88534.0
2019-02-12 15:30:00,35.9,35.91,35.85,35.87,215028.0,30.7377,30.7463,30.6949,30.712,215028.0
2019-02-13 09:30:00,35.99,36.1,35.96,36.05,106612.0,30.8148,30.9089,30.7891,30.8661,106612.0
2019-02-13 10:00:00,36.04,36.06,36.0,36.04,54776.0,30.8576,30.8747,30.8233,30.8576,54776.0
2019-02-13 10:30:00,36.04,36.08,36.01,36.04,1686163.0,30.8576,30.8918,30.8319,30.8576,1686163.0
2019-02-13 11:00:00,36.05,36.08,35.96,35.96,136147.0,30.8661,30.8918,30.7891,30.7891,136147.0
2019-02-13 11:30:00,35.95,35.98,35.92,35.97,78078.0,30.7805,30.8062,30.7548,30.7976,78078.0
2019-02-13 12:00:00,35.97,35.97,35.92,35.94,95492.0,30.7976,30.7976,30.7548,30.772,95492.0
2019-02-13 12:30:00,35.94,35.96,35.93,35.95,109554.0,30.772,30.7891,30.7634,30.7805,109554.0
2019-02-13 13:00:00,35.95,35.98,35.94,35.97,77751.0,30.7805,30.8062,30.772,30.7976,77751.0
2019-02-13 13:30:00,35.97,35.98,35.95,35.97,58998.0,30.7976,30.8062,30.7805,30.7976,58998.0
2019-02-13 14:00:00,35.97,36.0,35.96,36.0,328751.0,30.7976,30.8233,30.7891,30.8233,328751.0
2019-02-13 14:30:00,35.99,36.04,35.99,36.04,71471.0,30.8148,30.8576,30.8148,30.8576,71471.0
2019-02-13 15:00:00,36.03,36.06,36.02,36.06,105022.0,30.849,30.8747,30.8405,30.8747,105022.0
2019-02-13 15:30:00,36.06,36.08,35.98,36.0,158879.0,30.8747,30.8918,30.8062,30.8233,158879.0
2019-02-14 09:30:00,35.84,35.84,35.69,35.8,91495.0,30.6863,30.6863,30.5579,30.6521,91495.0
2019-02-14 10:00:00,35.79,35.87,35.76,35.86,53874.0,30.6435,30.712,30.6178,30.7035,53874.0
2019-02-14 10:30:00,35.86,35.9,35.76,35.82,93505.0,30.7035,30.7377,30.6178,30.6692,93505.0
2019-02-14 11:00:00,35.82,35.82,35.75,35.77,110818.0,30.6692,30.6692,30.6093,30.6264,110818.0
2019-02-14 11:30:00,35.78,35.86,35.74,35.85,47633.0,30.635,30.7035,30.6007,30.6949,47633.0
2019-02-14 12:00:00,35.85,35.96,35.84,35.95,112760.0,30.6949,30.7891,30.6863,30.7805,112760.0
2019-02-14 12:30:00,35.95,35.95,35.92,35.93,32277.0,30.7805,30.7805,30.7548,30.7634,32277.0
2019-02-14 13:00:00,35.93,35.95,35.9,35.94,54836.0,30.7634,30.7805,30.7377,30.772,54836.0
2019-02-14 13:30:00,35.94,35.95,35.91,35.94,104941.0,30.772,30.7805,30.7463,30.772,104941.0
2019-02-14 14:00:00,35.92,35.96,35.91,35.95,37959.0,30.7548,30.7891,30.7463,30.7805,37959.0
2019-02-14 14:30:00,35.94,35.96,35.88,35.91,60225.0,30.772,30.7891,30.7206,30.7463,60225.0
2019-02-14 15:00:00,35.9,36.0,35.88,35.91,90544.0,30.7377,30.8233,30.7206,30.7463,90544.0
2019-02-14 15:30:00,35.91,35.97,35.83,35.83,166879.0,30.7463,30.7976,30.6778,30.6778,166879.0
2019-02-15 09:30:00,36.08,36.22,36.08,36.19,133786.0,30.8918,31.0117,30.8918,30.986,133786.0
2019-02-15 10:00:00,36.2,36.24,36.15,36.22,128689.0,30.9946,31.0288,30.9518,31.0117,128689.0
2019-02-15 10:30:00,36.22,36.26,36.18,36.2,94241.0,31.0117,31.0459,30.9774,30.9946,94241.0
2019-02-15 11:00:00,36.19,36.25,36.16,36.23,68455.0,30.986,31.0374,30.9603,31.0203,68455.0
2019-02-15 11:30:00,36.24,36.25,36.2,36.24,61061.0,31.0288,31.0374,30.9946,31.0288,61061.0
2019-02-15 12:00:00,36.24,36.26,36.21,36.24,91772.0,31.0288,31.0459,31.0031,31.0288,91772.0
2019-02-15 12:30:00,36.23,36.26,36.22,36.23,54546.0,31.0203,31.0459,31.0117,31.0203,54546.0
2019-02-15 13:00:00,36.23,36.24,36.18,36.18,54049.0,31.0203,31.0288,30.9774,30.9774,54049.0
2019-02-15 13:30:00,36.17,36.22,36.17,36.2,89907.0,30.9689,31.0117,30.9689,30.9946,89907.0
2019-02-15 14:00:00,36.2,36.24,36.2,36.22,71083.0,30.9946,31.0288,30.9946,31.0117,71083.0
2019-02-15 14:30:00,36.22,36.27,36.21,36.27,98007.0,31.0117,31.0545,31.0031,31.0545,98007.0
2019-02-15 15:00:00,36.26,36.26,36.21,36.22,112798.0,31.0459,31.0459,31.0031,31.0117,112798.0
2019-02-15 15:30:00,36.22,36.32,36.22,36.32,110130.0,31.0117,31.0973,31.0117,31.0973,110130.0
2019-02-19 09:30:00,36.22,36.29,36.2,36.28,76803.0,31.0117,31.0716,30.9946,31.0631,76803.0
2019-02-19 10:00:00,36.29,36.32,36.27,36.32,43300.0,31.0716,31.0973,31.0545,31.0973,43300.0
2019-02-19 10:30:00,36.32,36.33,36.26,36.26,51766.0,31.0973,31.1059,31.0459,31.0459,51766.0
2019-02-19 11:00:00,36.28,36.33,36.28,36.31,51881.0,31.0631,31.1059,31.0631,31.0888,51881.0
2019-02-19 11:30:00,36.3,36.41,36.29,36.41,237693.0,31.0802,31.1744,31.0716,31.1744,237693.0
2019-02-19 12:00:00,36.41,36.42,36.37,36.39,123523.0,31.1744,31.1829,31.1401,31.1572,123523.0
2019-02-19 12:30:00,36.39,36.41,36.37,36.4,101557.0,31.1572,31.1744,31.1401,31.1658,101557.0
2019-02-19 13:00:00,36.4,36.4,36.36,36.38,65904.0,31.1658,31.1658,31.1316,31.1487,65904.0
2019-02-19 13:30:00,36.38,36.39,36.36,36.39,76996.0,31.1487,31.1572,31.1316,31.1572,76996.0
2019-02-19 14:00:00,36.39,36.43,36.39,36.42,163573.0,31.1572,31.1915,31.1572,31.1829,163573.0
2019-02-19 14:30:00,36.43,36.47,36.42,36.46,101891.0,31.1915,31.2257,31.1829,31.2172,101891.0
2019-02-19 15:00:00,36.45,36.46,36.42,36.43,278084.0,31.2086,31.2172,31.1829,31.1915,278084.0
2019-02-19 15:30:00,36.42,36.46,36.34,36.35,565598.0,31.1829,31.2172,31.1144,31.123,565598.0
2019-02-20 09:30:00,36.39,36.4,36.32,36.38,78040.0,31.1572,31.1658,31.0973,31.1487,78040.0
2019-02-20 10:00:00,36.37,36.4,36.33,36.39,55077.0,31.1401,31.1658,31.1059,31.1572,55077.0
2019-02-20 10:30:00,36.39,36.42,36.39,36.39,41647.0,31.1572,31.1829,31.1572,31.1572,41647.0
2019-02-20 11:00:00,36.39,36.41,36.37,36.4,192629.0,31.1572,31.1744,31.1401,31.1658,192629.0
2019-02-20 11:30:00,36.4,36.45,36.38,36.43,67486.0,31.1658,31.2086,31.1487,31.1915,67486.0
2019-02-20 12:00:00,36.43,36.43,36.35,36.35,302343.0,31.1915,31.1915,31.123,31.123,302343.0
2019-02-20 12:30:00,36.36,36.4,36.35,36.37,65909.0,31.1316,31.1658,31.123,31.1401,65909.0
2019-02-20 13:00:00,36.37,36.45,36.37,36.44,97554.0,31.1401,31.2086,31.1401,31.2001,97554.0
2019-02-20 13:30:00,36.45,36.48,36.43,36.47,370191.0,31.2086,31.2343,31.1915,31.2257,370191.0
2019-02-20 14:00:00,36.47,36.53,36.35,36.42,162061.0,31.2257,31.2771,31.123,31.1829,162061.0
2019-02-20 14:30:00,36.42,36.51,36.42,36.48,256469.0,31.1829,31.26,31.1829,31.2343,256469.0
2019-02-20 15:00:00,36.49,36.51,36.47,36.48,128091.0,31.2429,31.26,31.2257,31.2343,128091.0
2019-02-20 15:30:00,36.47,36.5,36.45,36.49,208839.0,31.2257,31.2514,31.2086,31.2429,208839.0
2019-02-21 09:30:00,36.43,36.44,36.35,36.4,145300.0,31.1915,31.2001,31.123,31.1658,145300.0
2019-02-21 10:00:00,36.39,36.44,36.36,36.4,56639.0,31.1572,31.2001,31.1316,31.1658,56639.0
2019-02-21 10:30:00,36.38,36.42,36.37,36.38,37055.0,31.1487,31.1829,31.1401,31.1487,37055.0
2019-02-21 11:00:00,36.38,36.44,36.36,36.38,50661.0,31.1487,31.2001,31.1316,31.1487,50661.0
2019-02-21 11:30:00,36.37,36.47,36.36,36.46,64227.0,31.1401,31.2257,31.1316,31.2172,64227.0
2019-02-21 12:00:00,36.45,36.48,36.43,36.45,83364.0,31.2086,31.2343,31.1915,31.2086,83364.0
2019-02-21 12:30:00,36.45,36.49,36.44,36.48,74294.0,31.2086,31.2429,31.2001,31.2343,74294.0
2019-02-21 13:00:00,36.48,36.49,36.44,36.45,47357.0,31.2343,31.2429,31.2001,31.2086,47357.0
2019-02-21 13:30:00,36.45,36.45,36.43,36.45,71631.0,31.2086,31.2086,31.1915,31.2086,71631.0
2019-02-21 14:00:00,36.45,36.46,36.34,36.37,90033.0,31.2086,31.2172,31.1144,31.1401,90033.0
2019-02-21 14:30:00,36.38,36.39,36.29,36.31,105028.0,31.1487,31.1572,31.0716,31.0888,105028.0
2019-02-21 15:00:00,36.31,36.36,36.31,36.33,41171.0,31.0888,31.1316,31.0888,31.1059,41171.0
2019-02-21 15:30:00,36.33,36.43,36.28,36.41,128325.0,31.1059,31.1915,31.0631,31.1744,128325.0
2019-02-22 09:30:00,36.53,36.53,36.46,36.53,61053.0,31.2771,31.2771,31.2172,31.2771,61053.0
2019-02-22 10:00:00,36.53,36.56,36.52,36.53,61919.0,31.2771,31.3028,31.2686,31.2771,61919.0
2019-02-22 10:30:00,36.54,36.57,36.52,36.57,41508.0,31.2857,31.3114,31.2686,31.3114,41508.0
2019-02-22 11:00:00,36.56,36.63,36.54,36.63,139201.0,31.3028,31.3627,31.2857,31.3627,139201.0
2019-02-22 11:30:00,36.63,36.63,36.59,36.62,81516.0,31.3627,31.3627,31.3285,31.3542,81516.0
2019-02-22 12:00:00,36.61,36.64,36.6,36.6,62011.0,31.3456,31.3713,31.3371,31.3371,62011.0
2019-02-22 12:30:00,36.61,36.62,36.58,36.61,113367.0,31.3456,31.3542,31.3199,31.3456,113367.0
2019-02-22 13:00:00,36.61,36.61,36.55,36.58,57766.0,31.3456,31.3456,31.2942,31.3199,57766.0
2019-02-22 13:30:00,36.58,36.6,36.57,36.58,42588.0,31.3199,31.3371,31.3114,31.3199,42588.0
2019-02-22 14:00:00,36.58,36.61,36.56,36.57,56058.0,31.3199,31.3456,31.3028,31.3114,56058.0
2019-02-22 14:30:00,36.57,36.57,36.48,36.51,122515.0,31.3114,31.3114,31.2343,31.26,122515.0
2019-02-22 15:00:00,36.5,36.6,36.5,36.59,49259.0,31.2514,31.3371,31.2514,31.3285,49259.0
2019-02-22 15:30:00,36.58,36.63,36.55,36.62,99050.0,31.3199,31.3627,31.2942,31.3542,99050.0
2019-02-25 09:30:00,36.8,36.82,36.75,36.79,118924.0,31.5083,31.5254,31.4655,31.4997,118924.0
2019-02-25 10:00:00,36.79,36.82,36.76,36.76,135875.0,31.4997,31.5254,31.474,31.474,135875.0
2019-02-25 10:30:00,36.77,36.86,36.75,36.85,150647.0,31.4826,31.5597,31.4655,31.5511,150647.0
2019-02-25 11:00:00,36.85,36.86,36.8,36.82,143480.0,31.5511,31.5597,31.5083,31.5254,143480.0
2019-02-25 11:30:00,36.81,36.85,36.81,36.84,68491.0,31.5169,31.5511,31.5169,31.5425,68491.0
2019-02-25 12:00:00,36.83,36.83,36.78,36.8,53268.0,31.534,31.534,31.4912,31.5083,53268.0
2019-02-25 12:30:00,36.79,36.8,36.74,36.75,68122.0,31.4997,31.5083,31.4569,31.4655,68122.0
2019-02-25 13:00:00,36.75,36.77,36.73,36.74,44927.0,31.4655,31.4826,31.4484,31.4569,44927.0
2019-02-25 13:30:00,36.74,36.74,36.7,36.73,161913.0,31.4569,31.4569,31.4227,31.4484,161913.0
2019-02-25 14:00:00,36.73,36.76,36.71,36.72,56223.0,31.4484,31.474,31.4312,31.4398,56223.0
2019-02-25 14:30:00,36.72,36.74,36.7,36.7,69687.0,31.4398,31.4569,31.4227,31.4227,69687.0
2019-02-25 15:00:00,36.71,36.71,36.64,36.65,152219.0,31.4312,31.4312,31.3713,31.3799,152219.0
2019-02-25 15:30:00,36.65,36.71,36.63,36.65,290381.0,31.3799,31.4312,31.3627,31.3799,290381.0
2019-02-26 09:30:00,36.59,36.63,36.54,36.61,203916.0,31.3285,31.3627,31.2857,31.3456,203916.0
2019-02-26 10:00:00,36.61,36.7,36.6,36.66,54198.0,31.3456,31.4227,31.3371,31.3884,54198.0
2019-02-26 10:30:00,36.66,36.69,36.57,36.58,48254.0,31.3884,31.4141,31.3114,31.3199,48254.0
2019-02-26 11:00:00,36.58,36.72,36.57,36.69,66876.0,31.3199,31.4398,31.3114,31.4141,66876.0
2019-02-26 11:30:00,36.71,36.73,36.66,36.67,56491.0,31.4312,31.4484,31.3884,31.397,56491.0
2019-02-26 12:00:00,36.68,36.7,36.66,36.68,39308.0,31.4055,31.4227,31.3884,31.4055,39308.0
2019-02-26 12:30:00,36.68,36.68,36.62,36.63,44187.0,31.4055,31.4055,31.3542,31.3627,44187.0
2019-02-26 13:00:00,36.64,36.66,36.62,36.65,20717.0,31.3713,31.3884,31.3542,31.3799,20717.0
2019-02-26 13:30:00,36.65,36.65,36.61,36.63,38651.0,31.3799,31.3799,31.3456,31.3627,38651.0
2019-02-26 14:00:00,36.63,36.66,36.61,36.62,66240.0,31.3627,31.3884,31.3456,31.3542,66240.0
2019-02-26 14:30:00,36.63,36.68,36.63,36.68,57192.0,31.3627,31.4055,31.3627,31.4055,57192.0
2019-02-26 15:00:00,36.67,36.72,36.67,36.67,92242.0,31.397,31.4398,31.397,31.397,92242.0
2019-02-26 15:30:00,36.67,36.7,36.58,36.59,172308.0,31.397,31.4227,31.3199,31.3285,172308.0
2019-02-27 09:30:00,36.52,36.58,36.51,36.55,76582.0,31.2686,31.3199,31.26,31.2942,76582.0
2019-02-27 10:00:00,36.55,36.57,36.4,36.44,127175.0,31.2942,31.3114,31.1658,31.2001,127175.0
2019-02-27 10:30:00,36.45,36.49,36.43,36.47,54932.0,31.2086,31.2429,31.1915,31.2257,54932.0
2019-02-27 11:00:00,36.49,36.54,36.46,36.53,45844.0,31.2429,31.2857,31.2172,31.2771,45844.0
2019-02-27 11:30:00,36.52,36.55,36.51,36.54,27229.0,31.2686,31.2942,31.26,31.2857,27229.0
2019-02-27 12:00:00,36.54,36.58,36.53,36.57,22410.0,31.2857,31.3199,31.2771,31.3114,22410.0
2019-02-27 12:30:00,36.57,36.59,36.56,36.56,209771.0,31.3114,31.3285,31.3028,31.3028,209771.0
2019-02-27 13:00:00,36.57,36.64,36.57,36.61,148479.0,31.3114,31.3713,31.3114,31.3456,148479.0
2019-02-27 13:30:00,36.61,36.62,36.57,36.59,34117.0,31.3456,31.3542,31.3114,31.3285,34117.0
2019-02-27 14:00:00,36.59,36.62,36.57,36.59,372982.0,31.3285,31.3542,31.3114,31.3285,372982.0
2019-02-27 14:30:00,36.6,36.64,36.58,36.61,205274.0,31.3371,31.3713,31.3199,31.3456,205274.0
2019-02-27 15:00:00,36.61,36.64,36.57,36.57,133751.0,31.3456,31.3713,31.3114,31.3114,133751.0
2019-02-27 15:30:00,36.58,36.61,36.55,36.59,133595.0,31.3199,31.3456,31.2942,31.3285,133595.0
2019-02-28 09:30:00,36.61,36.64,36.57,36.62,75760.0,31.3456,31.3713,31.3114,31.3542,75760.0
2019-02-28 10:00:00,36.62,36.62,36.57,36.6,79813.0,31.3542,31.3542,31.3114,31.3371,79813.0
2019-02-28 10:30:00,36.62,36.64,36.54,36.59,53423.0,31.3542,31.3713,31.2857,31.3285,53423.0
2019-02-28 11:00:00,36.58,36.62,36.55,36.6,45023.0,31.3199,31.3542,31.2942,31.3371,45023.0
2019-02-28 11:30:00,36.6,36.64,36.6,36.61,32235.0,31.3371,31.3713,31.3371,31.3456,32235.0
2019-02-28 12:00:00,36.61,36.66,36.6,36.65,60930.0,31.3456,31.3884,31.3371,31.3799,60930.0
2019-02-28 12:30:00,36.65,36.67,36.63,36.67,40510.0,31.3799,31.397,31.3627,31.397,40510.0
2019-02-28 13:00:00,36.68,36.68,36.64,36.65,63011.0,31.4055,31.4055,31.3713,31.3799,63011.0
2019-02-28 13:30:00,36.65,36.67,36.64,36.65,49863.0,31.3799,31.397,31.3713,31.3799,49863.0
2019-02-28 14:00:00,36.65,36.66,36.63,36.66,56645.0,31.3799,31.3884,31.3627,31.3884,56645.0
2019-02-28 14:30:00,36.65,36.66,36.59,36.61,55331.0,31.3799,31.3884,31.3285,31.3456,55331.0
2019-02-28 15:00:00,36.61,36.63,36.59,36.62,93704.0,31.3456,31.3627,31.3285,31.3542,93704.0
2019-02-28 15:30:00,36.62,36.65,36.54,36.58,279139.0,31.3542,31.3799,31.2857,31.3199,279139.0
2019-03-01 09:30:00,36.81,36.87,36.8,36.86,104055.0,31.5169,31.5682,31.5083,31.5597,104055.0
2019-03-01 10:00:00,36.85,36.85,36.68,36.69,137674.0,31.5511,31.5511,31.4055,31.4141,137674.0
2019-03-01 10:30:00,36.7,36.71,36.66,36.69,73200.0,31.4227,31.4312,31.3884,31.4141,73200.0
2019-03-01 11:00:00,36.7,36.71,36.62,36.63,86031.0,31.4227,31.4312,31.3542,31.3627,86031.0
2019-03-01 11:30:00,36.63,36.65,36.56,36.59,75394.0,31.3627,31.3799,31.3028,31.3285,75394.0
2019-03-01 12:00:00,36.59,36.65,36.59,36.64,52862.0,31.3285,31.3799,31.3285,31.3713,52862.0
2019-03-01 12:30:00,36.65,36.66,36.61,36.65,50797.0,31.3799,31.3884,31.3456,31.3799,50797.0
2019-03-01 13:00:00,36.66,36.68,36.65,36.66,42512.0,31.3884,31.4055,31.3799,31.3884,42512.0
2019-03-01 13:30:00,36.66,36.68,36.65,36.66,48101.0,31.3884,31.4055,31.3799,31.3884,48101.0
2019-03-01 14:00:00,36.66,36.74,36.65,36.73,72970.0,31.3884,31.4569,31.3799,31.4484,72970.0
2019-03-01 14:30:00,36.73,36.74,36.71,36.73,147098.0,31.4484,31.4569,31.4312,31.4484,147098.0
2019-03-01 15:00:00,36.73,36.74,36.7,36.72,111919.0,31.4484,31.4569,31.4227,31.4398,111919.0
2019-03-01 15:30:00,36.72,36.79,36.7,36.75,388331.0,31.4398,31.4997,31.4227,31.4655,388331.0
2019-03-04 09:30:00,36.86,36.89,36.81,36.86,64457.0,31.5597,31.5854,31.5169,31.5597,64457.0
2019-03-04 10:00:00,36.87,36.89,36.82,36.89,44248.0,31.5682,31.5854,31.5254,31.5854,44248.0
2019-03-04 10:30:00,36.88,36.9,36.77,36.78,38492.0,31.5768,31.5939,31.4826,31.4912,38492.0
2019-03-04 11:00:00,36.77,36.78,36.65,36.66,50244.0,31.4826,31.4912,31.3799,31.3884,50244.0
2019-03-04 11:30:00,36.65,36.66,36.43,36.44,134906.0,31.3799,31.3884,31.1915,31.2001,134906.0
2019-03-04 12:00:00,36.45,36.51,36.33,36.39,158257.0,31.2086,31.26,31.1059,31.1572,158257.0
2019-03-04 12:30:00,36.4,36.43,36.3,36.35,107467.0,31.1658,31.1915,31.0802,31.123,107467.0
2019-03-04 13:00:00,36.34,36.41,36.28,36.41,63067.0,31.1144,31.1744,31.0631,31.1744,63067.0
2019-03-04 13:30:00,36.42,36.48,36.39,36.47,84279.0,31.1829,31.2343,31.1572,31.2257,84279.0
2019-03-04 14:00:00,36.48,36.55,36.45,36.55,111020.0,31.2343,31.2942,31.2086,31.2942,111020.0
2019-03-04 14:30:00,36.54,36.56,36.51,36.52,500289.0,31.2857,31.3028,31.26,31.2686,500289.0
2019-03-04 15:00:00,36.52,36.53,36.47,36.52,136812.0,31.2686,31.2771,31.2257,31.2686,136812.0
2019-03-04 15:30:00,36.51,36.6,36.49,36.58,162348.0,31.26,31.3371,31.2429,31.3199,162348.0
2019-03-05 09:30:00,36.62,36.62,36.48,36.51,178706.0,31.3542,31.3542,31.2343,31.26,178706.0
2019-03-05 10:00:00,36.51,36.59,36.49,36.5,66341.0,31.26,31.3285,31.2429,31.2514,66341.0
2019-03-05 10:30:00,36.51,36.56,36.48,36.5,46999.0,31.26,31.3028,31.2343,31.2514,46999.0
2019-03-05 11:00:00,36.51,36.58,36.49,36.58,46062.0,31.26,31.3199,31.2429,31.3199,46062.0
2019-03-05 11:30:00,36.57,36.62,36.54,36.57,79478.0,31.3114,31.3542,31.2857,31.3114,79478.0
2019-03-05 12:00:00,36.56,36.58,36.53,36.55,37968.0,31.3028,31.3199,31.2771,31.2942,37968.0
2019-03-05 12:30:00,36.55,36.58,36.53,36.57,43745.0,31.2942,31.3199,31.2771,31.3114,43745.0
2019-03-05 13:00:00,36.57,36.62,36.54,36.54,81986.0,31.3114,31.3542,31.2857,31.2857,81986.0
2019-03-05 13:30:00,36.54,36.57,36.52,36.55,54174.0,31.2857,31.3114,31.2686,31.2942,54174.0
2019-03-05 14:00:00,36.56,36.61,36.56,36.59,41667.0,31.3028,31.3456,31.3028,31.3285,41667.0
2019-03-05 14:30:00,36.61,36.63,36.58,36.62,82153.0,31.3456,31.3627,31.3199,31.3542,82153.0
2019-03-05 15:00:00,36.61,36.62,36.57,36.58,46382.0,31.3456,31.3542,31.3114,31.3199,46382.0
2019-03-05 15:30:00,36.58,36.63,36.55,36.55,130332.0,31.3199,31.3627,31.2942,31.2942,130332.0
2019-03-06 09:30:00,36.57,36.57,36.46,36.48,80439.0,31.3114,31.3114,31.2172,31.2343,80439.0
2019-03-06 10:00:00,36.48,36.51,36.44,36.45,81920.0,31.2343,31.26,31.2001,31.2086,81920.0
2019-03-06 10:30:00,36.44,36.47,36.41,36.44,43466.0,31.2001,31.2257,31.1744,31.2001,43466.0
2019-03-06 11:00:00,36.44,36.48,36.42,36.43,38602.0,31.2001,31.2343,31.1829,31.1915,38602.0
2019-03-06 11:30:00,36.44,36.46,36.36,36.38,37475.0,31.2001,31.2172,31.1316,31.1487,37475.0
2019-03-06 12:00:00,36.38,36.44,36.35,36.36,47119.0,31.1487,31.2001,31.123,31.1316,47119.0
2019-03-06 12:30:00,36.36,36.4,36.33,36.34,60502.0,31.1316,31.1658,31.1059,31.1144,60502.0
2019-03-06 13:00:00,36.34,36.36,36.31,36.33,48719.0,31.1144,31.1316,31.0888,31.1059,48719.0
2019-03-06 13:30:00,36.33,36.41,36.33,36.41,79025.0,31.1059,31.1744,31.1059,31.1744,79025.0
2019-03-06 14:00:00,36.4,36.43,36.38,36.39,63156.0,31.1658,31.1915,31.1487,31.1572,63156.0
2019-03-06 14:30:00,36.4,36.41,36.36,36.38,72796.0,31.1658,31.1744,31.1316,31.1487,72796.0
2019-03-06 15:00:00,36.37,36.4,36.3,36.32,143350.0,31.1401,31.1658,31.0802,31.0973,143350.0
2019-03-06 15:30:00,36.33,36.4,36.32,36.34,166871.0,31.1059,31.1658,31.0973,31.1144,166871.0
2019-03-07 09:30:00,36.29,36.29,36.0,36.05,202146.0,31.0716,31.0716,30.8233,30.8661,202146.0
2019-03-07 10:00:00,36.05,36.06,35.95,36.04,68957.0,30.8661,30.8747,30.7805,30.8576,68957.0
2019-03-07 10:30:00,36.03,36.1,36.0,36.07,125817.0,30.849,30.9089,30.8233,30.8833,125817.0
2019-03-07 11:00:00,36.07,36.08,36.0,36.05,82077.0,30.8833,30.8918,30.8233,30.8661,82077.0
2019-03-07 11:30:00,36.07,36.13,36.07,36.08,211446.0,30.8833,30.9346,30.8833,30.8918,211446.0
2019-03-07 12:00:00,36.08,36.1,36.04,36.08,104521.0,30.8918,30.9089,30.8576,30.8918,104521.0
2019-03-07 12:30:00,36.09,36.19,36.03,36.18,93282.0,30.9004,30.986,30.849,30.9774,93282.0
2019-03-07 13:00:00,36.17,36.18,36.13,36.15,35414.0,30.9689,30.9774,30.9346,30.9518,35414.0
2019-03-07 13:30:00,36.16,36.16,36.1,36.12,41830.0,30.9603,30.9603,30.9089,30.9261,41830.0
2019-03-07 14:00:00,36.12,36.13,36.02,36.05,66648.0,30.9261,30.9346,30.8405,30.8661,66648.0
2019-03-07 14:30:00,36.06,36.07,35.96,35.96,70255.0,30.8747,30.8833,30.7891,30.7891,70255.0
2019-03-07 15:00:00,35.97,36.03,35.93,35.97,98867.0,30.7976,30.849,30.7634,30.7976,98867.0
2019-03-07 15:30:00,35.96,36.06,35.96,36.05,214530.0,30.7891,30.8747,30.7891,30.8661,214530.0
2019-03-08 09:30:00,35.85,35.87,35.77,35.8,113534.0,30.6949,30.712,30.6264,30.6521,113534.0
2019-03-08 10:00:00,35.8,35.83,35.74,35.79,124142.0,30.6521,30.6778,30.6007,30.6435,124142.0
2019-03-08 10:30:00,35.81,35.9,35.76,35.82,231088.0,30.6607,30.7377,30.6178,30.6692,231088.0
2019-03-08 11:00:00,35.81,35.88,35.79,35.86,217245.0,30.6607,30.7206,30.6435,30.7035,217245.0
2019-03-08 11:30:00,35.86,35.87,35.82,35.82,201514.0,30.7035,30.712,30.6692,30.6692,201514.0
2019-03-08 12:00:00,35.82,35.83,35.79,35.83,146923.0,30.6692,30.6778,30.6435,30.6778,146923.0
2019-03-08 12:30:00,35.83,35.83,35.73,35.74,89169.0,30.6778,30.6778,30.5922,30.6007,89169.0
2019-03-08 13:00:00,35.74,35.77,35.73,35.77,53790.0,30.6007,30.6264,30.5922,30.6264,53790.0
2019-03-08 13:30:00,35.77,35.81,35.75,35.8,51954.0,30.6264,30.6607,30.6093,30.6521,51954.0
2019-03-08 14:00:00,35.8,35.84,35.77,35.84,53518.0,30.6521,30.6863,30.6264,30.6863,53518.0
2019-03-08 14:30:00,35.83,35.94,35.83,35.9,110182.0,30.6778,30.772,30.6778,30.7377,110182.0
2019-03-08 15:00:00,35.89,35.93,35.83,35.85,81863.0,30.7291,30.7634,30.6778,30.6949,81863.0
2019-03-08 15:30:00,35.84,36.0,35.84,35.98,255640.0,30.6863,30.8233,30.6863,30.8062,255640.0
2019-03-11 09:30:00,36.05,36.15,36.04,36.15,74646.0,30.8661,30.9518,30.8576,30.9518,74646.0
2019-03-11 10:00:00,36.14,36.2,36.14,36.2,52975.0,30.9432,30.9946,30.9432,30.9946,52975.0
2019-03-11 10:30:00,36.2,36.28,36.18,36.27,58851.0,30.9946,31.0631,30.9774,31.0545,58851.0
2019-03-11 11:00:00,36.27,36.3,36.25,36.29,57773.0,31.0545,31.0802,31.0374,31.0716,57773.0
2019-03-11 11:30:00,36.3,36.34,36.28,36.33,37486.0,31.0802,31.1144,31.0631,31.1059,37486.0
2019-03-11 12:00:00,36.33,36.36,36.3,36.31,1799808.0,31.1059,31.1316,31.0802,31.0888,1799808.0
2019-03-11 12:30:00,36.31,36.34,36.31,36.32,29744.0,31.0888,31.1144,31.0888,31.0973,29744.0
2019-03-11 13:00:00,36.32,36.39,36.31,36.39,114317.0,31.0973,31.1572,31.0888,31.1572,114317.0
2019-03-11 13:30:00,36.39,36.4,36.36,36.39,54873.0,31.1572,31.1658,31.1316,31.1572,54873.0
2019-03-11 14:00:00,36.39,36.39,36.36,36.37,49164.0,31.1572,31.1572,31.1316,31.1401,49164.0
2019-03-11 14:30:00,36.38,36.4,36.35,36.38,39947.0,31.1487,31.1658,31.123,31.1487,39947.0
2019-03-11 15:00:00,36.37,36.42,36.36,36.38,64801.0,31.1401,31.1829,31.1316,31.1487,64801.0
2019-03-11 15:30:00,36.39,36.44,36.38,36.43,125007.0,31.1572,31.2001,31.1487,31.1915,125007.0
2019-03-12 09:30:00,36.48,36.52,36.44,36.5,60801.0,31.2343,31.2686,31.2001,31.2514,60801.0
2019-03-12 10:00:00,36.48,36.53,36.45,36.52,32464.0,31.2343,31.2771,31.2086,31.2686,32464.0
2019-03-12 10:30:00,36.53,36.56,36.48,36.52,57708.0,31.2771,31.3028,31.2343,31.2686,57708.0
2019-03-12 11:00:00,36.52,36.52,36.46,36.47,50002.0,31.2686,31.2686,31.2172,31.2257,50002.0
2019-03-12 11:30:00,36.47,36.55,36.46,36.55,229118.0,31.2257,31.2942,31.2172,31.2942,229118.0
2019-03-12 12:00:00,36.54,36.55,36.5,36.53,120396.0,31.2857,31.2942,31.2514,31.2771,120396.0
2019-03-12 12:30:00,36.51,36.52,36.46,36.49,48290.0,31.26,31.2686,31.2172,31.2429,48290.0
2019-03-12 13:00:00,36.5,36.51,36.47,36.5,50672.0,31.2514,31.26,31.2257,31.2514,50672.0
2019-03-12 13:30:00,36.51,36.55,36.49,36.53,1293696.0,31.26,31.2942,31.2429,31.2771,1293696.0
2019-03-12 14:00:00,36.54,36.55,36.5,36.5,358084.0,31.2857,31.2942,31.2514,31.2514,358084.0
2019-03-12 14:30:00,36.51,36.52,36.49,36.52,39052.0,31.26,31.2686,31.2429,31.2686,39052.0
2019-03-12 15:00:00,36.51,36.51,36.41,36.47,86750.0,31.26,31.26,31.1744,31.2257,86750.0
2019-03-12 15:30:00,36.47,36.5,36.43,36.48,145905.0,31.2257,31.2514,31.1915,31.2343,145905.0
2019-03-13 09:30:00,36.6,36.62,36.55,36.61,51765.0,31.3371,31.3542,31.2942,31.3456,51765.0
2019-03-13 10:00:00,36.62,36.65,36.61,36.63,37495.0,31.3542,31.3799,31.3456,31.3627,37495.0
2019-03-13 10:30:00,36.64,36.69,36.62,36.67,39651.0,31.3713,31.4141,31.3542,31.397,39651.0
2019-03-13 11:00:00,36.66,36.75,36.66,36.75,45154.0,31.3884,31.4655,31.3884,31.4655,45154.0
2019-03-13 11:30:00,36.75,36.77,36.71,36.74,70309.0,31.4655,31.4826,31.4312,31.4569,70309.0
2019-03-13 12:00:00,36.73,36.76,36.7,36.71,44617.0,31.4484,31.474,31.4227,31.4312,44617.0
2019-03-13 12:30:00,36.72,36.75,36.69,36.74,46621.0,31.4398,31.4655,31.4141,31.4569,46621.0
2019-03-13 13:00:00,36.74,36.77,36.73,36.75,81127.0,31.4569,31.4826,31.4484,31.4655,81127.0
2019-03-13 13:30:00,36.75,36.76,36.71,36.75,55929.0,31.4655,31.474,31.4312,31.4655,55929.0
2019-03-13 14:00:00,36.75,36.8,36.74,36.77,66859.0,31.4655,31.5083,31.4569,31.4826,66859.0
2019-03-13 14:30:00,36.77,36.77,36.65,36.7,99008.0,31.4826,31.4826,31.3799,31.4227,99008.0
2019-03-13 15:00:00,36.7,36.71,36.63,36.66,50403.0,31.4227,31.4312,31.3627,31.3884,50403.0
2019-03-13 15:30:00,36.66,36.72,36.65,36.68,83800.0,31.3884,31.4398,31.3799,31.4055,83800.0
2019-03-14 09:30:00,36.7,36.71,36.66,36.68,87226.0,31.4227,31.4312,31.3884,31.4055,87226.0
2019-03-14 10:00:00,36.67,36.68,36.59,36.65,35937.0,31.397,31.4055,31.3285,31.3799,35937.0
2019-03-14 10:30:00,36.64,36.68,36.64,36.67,43117.0,31.3713,31.4055,31.3713,31.397,43117.0
2019-03-14 11:00:00,36.68,36.72,36.65,36.69,39934.0,31.4055,31.4398,31.3799,31.4141,39934.0
2019-03-14 11:30:00,36.68,36.78,36.67,36.75,112010.0,31.4055,31.4912,31.397,31.4655,112010.0
2019-03-14 12:00:00,36.75,36.76,36.7,36.71,45681.0,31.4655,31.474,31.4227,31.4312,45681.0
2019-03-14 12:30:00,36.72,36.74,36.7,36.71,48453.0,31.4398,31.4569,31.4227,31.4312,48453.0
2019-03-14 13:00:00,36.71,36.71,36.68,36.68,35470.0,31.4312,31.4312,31.4055,31.4055,35470.0
2019-03-14 13:30:00,36.69,36.7,36.65,36.66,45773.0,31.4141,31.4227,31.3799,31.3884,45773.0
2019-03-14 14:00:00,36.67,36.69,36.65,36.69,82599.0,31.397,31.4141,31.3799,31.4141,82599.0
2019-03-14 14:30:00,36.69,36.69,36.64,36.69,56270.0,31.4141,31.4141,31.3713,31.4141,56270.0
2019-03-14 15:00:00,36.68,36.71,36.67,36.7,21413.0,31.4055,31.4312,31.397,31.4227,21413.0
2019-03-14 15:30:00,36.7,36.73,36.68,36.69,174684.0,31.4227,31.4484,31.4055,31.4141,174684.0
2019-03-15 09:30:00,36.77,36.85,36.7,36.82,67611.0,31.4826,31.5511,31.4227,31.5254,67611.0
2019-03-15 10:00:00,36.82,36.82,36.76,36.8,67651.0,31.5254,31.5254,31.474,31.5083,67651.0
2019-03-15 10:30:00,36.82,36.82,36.76,36.81,53644.0,31.5254,31.5254,31.474,31.5169,53644.0
2019-03-15 11:00:00,36.8,36.88,36.79,36.88,51753.0,31.5083,31.5768,31.4997,31.5768,51753.0
2019-03-15 11:30:00,36.88,36.93,36.84,36.92,65123.0,31.5768,31.6196,31.5425,31.611,65123.0
2019-03-15 12:00:00,36.92,36.97,36.9,36.96,43704.0,31.611,31.6538,31.5939,31.6453,43704.0
2019-03-15 12:30:00,36.95,37.0,36.95,36.97,55112.0,31.6367,31.6795,31.6367,31.6538,55112.0
2019-03-15 13:00:00,36.98,37.0,36.95,36.96,105833.0,31.6624,31.6795,31.6367,31.6453,105833.0
2019-03-15 13:30:00,36.96,36.97,36.92,36.94,62040.0,31.6453,31.6538,31.611,31.6282,62040.0
2019-03-15 14:00:00,36.93,36.94,36.88,36.89,72812.0,31.6196,31.6282,31.5768,31.5854,72812.0
2019-03-15 14:30:00,36.89,36.93,36.89,36.91,55763.0,31.5854,31.6196,31.5854,31.6025,55763.0
2019-03-15 15:00:00,36.91,36.92,36.86,36.91,34515.0,31.6025,31.611,31.5597,31.6025,34515.0
2019-03-15 15:30:00,36.91,36.92,36.84,36.91,114107.0,31.6025,31.611,31.5425,31.6025,114107.0
2019-03-18 09:30:00,36.94,37.04,36.94,37.03,69587.0,31.6282,31.7138,31.6282,31.7052,69587.0
2019-03-18 10:00:00,37.04,37.05,36.99,37.03,55948.0,31.7138,31.7223,31.671,31.7052,55948.0
2019-03-18 10:30:00,37.03,37.06,36.99,37.03,40493.0,31.7052,31.7309,31.671,31.7052,40493.0
2019-03-18 11:00:00,37.03,37.04,36.94,36.95,56644.0,31.7052,31.7138,31.6282,31.6367,56644.0
2019-03-18 11:30:00,36.94,36.98,36.92,36.96,309392.0,31.6282,31.6624,31.611,31.6453,309392.0
2019-03-18 12:00:00,36.96,36.99,36.93,36.98,91300.0,31.6453,31.671,31.6196,31.6624,91300.0
2019-03-18 12:30:00,36.97,37.02,36.95,37.02,69707.0,31.6538,31.6967,31.6367,31.6967,69707.0
2019-03-18 13:00:00,37.01,37.02,37.0,37.01,38246.0,31.6881,31.6967,31.6795,31.6881,38246.0
2019-03-18 13:30:00,37.01,37.03,37.0,37.02,38463.0,31.6881,31.7052,31.6795,31.6967,38463.0
2019-03-18 14:00:00,37.02,37.03,36.98,37.0,111023.0,31.6967,31.7052,31.6624,31.6795,111023.0
2019-03-18 14:30:00,37.01,37.03,36.99,37.01,89366.0,31.6881,31.7052,31.671,31.6881,89366.0
2019-03-18 15:00:00,37.01,37.01,36.98,36.99,115912.0,31.6881,31.6881,31.6624,31.671,115912.0
2019-03-18 15:30:00,36.99,37.07,36.99,37.05,134731.0,31.671,31.7395,31.671,31.7223,134731.0
2019-03-19 09:30:00,37.18,37.21,37.12,37.14,72141.0,31.8336,31.8593,31.7823,31.7994,72141.0
2019-03-19 10:00:00,37.13,37.19,37.12,37.14,113216.0,31.7908,31.8422,31.7823,31.7994,113216.0
2019-03-19 10:30:00,37.14,37.18,37.1,37.1,42004.0,31.7994,31.8336,31.7652,31.7652,42004.0
2019-03-19 11:00:00,37.1,37.15,37.09,37.14,99600.0,31.7652,31.808,31.7566,31.7994,99600.0
2019-03-19 11:30:00,37.12,37.24,37.11,37.22,27297.0,31.7823,31.885,31.7737,31.8679,27297.0
2019-03-19 12:00:00,37.24,37.25,37.19,37.21,23450.0,31.885,31.8936,31.8422,31.8593,23450.0
2019-03-19 12:30:00,37.2,37.22,37.03,37.14,182481.0,31.8508,31.8679,31.7052,31.7994,182481.0
2019-03-19 13:00:00,37.14,37.16,37.11,37.12,51795.0,31.7994,31.8165,31.7737,31.7823,51795.0
2019-03-19 13:30:00,37.13,37.14,37.07,37.08,44927.0,31.7908,31.7994,31.7395,31.748,44927.0
2019-03-19 14:00:00,37.08,37.1,37.02,37.05,449074.0,31.748,31.7652,31.6967,31.7223,449074.0
2019-03-19 14:30:00,37.06,37.1,37.02,37.03,58223.0,31.7309,31.7652,31.6967,31.7052,58223.0
2019-03-19 15:00:00,37.04,37.06,36.93,36.95,185711.0,31.7138,31.7309,31.6196,31.6367,185711.0
2019-03-19 15:30:00,36.94,37.0,36.87,37.0,1575814.0,31.6282,31.6795,31.5682,31.6795,1575814.0
2019-03-20 09:30:00,36.75,36.75,36.56,36.56,1199901.0,31.6534,31.6534,31.4898,31.4898,1199901.0
2019-03-20 10:00:00,36.57,36.62,36.53,36.57,345022.0,31.4984,31.5414,31.4639,31.4984,345022.0
2019-03-20 10:30:00,36.58,36.6,36.55,36.59,49503.0,31.507,31.5242,31.4812,31.5156,49503.0
2019-03-20 11:00:00,36.6,36.62,36.58,36.59,53056.0,31.5242,31.5414,31.507,31.5156,53056.0
2019-03-20 11:30:00,36.6,36.61,36.47,36.48,116978.0,31.5242,31.5328,31.4123,31.4209,116978.0
2019-03-20 12:00:00,36.49,36.54,36.49,36.53,99751.0,31.4295,31.4725,31.4295,31.4639,99751.0
2019-03-20 12:30:00,36.52,36.53,36.42,36.48,95076.0,31.4553,31.4639,31.3692,31.4209,95076.0
2019-03-20 13:00:00,36.49,36.52,36.48,36.5,57137.0,31.4295,31.4553,31.4209,31.4381,57137.0
2019-03-20 13:30:00,36.5,36.54,36.49,36.54,36091.0,31.4381,31.4725,31.4295,31.4725,36091.0
2019-03-20 14:00:00,36.56,36.73,36.56,36.72,229083.0,31.4898,31.6362,31.4898,31.6276,229083.0
2019-03-20 14:30:00,36.73,36.78,36.69,36.73,151966.0,31.6362,31.6793,31.6017,31.6362,151966.0
2019-03-20 15:00:00,36.74,36.75,36.64,36.65,54144.0,31.6448,31.6534,31.5587,31.5673,54144.0
2019-03-20 15:30:00,36.64,36.65,36.46,36.47,106721.0,31.5587,31.5673,31.4036,31.4123,106721.0
2019-03-21 09:30:00,36.36,36.58,36.34,36.55,86271.0,31.3175,31.507,31.3003,31.4812,86271.0
2019-03-21 10:00:00,36.55,36.62,36.55,36.59,52935.0,31.4812,31.5414,31.4812,31.5156,52935.0
2019-03-21 10:30:00,36.59,36.63,36.57,36.63,48453.0,31.5156,31.5501,31.4984,31.5501,48453.0
2019-03-21 11:00:00,36.64,36.72,36.64,36.69,46380.0,31.5587,31.6276,31.5587,31.6017,46380.0
2019-03-21 11:30:00,36.69,36.82,36.67,36.82,39382.0,31.6017,31.7137,31.5845,31.7137,39382.0
2019-03-21 12:00:00,36.82,36.82,36.7,36.7,45620.0,31.7137,31.7137,31.6104,31.6104,45620.0
2019-03-21 12:30:00,36.7,36.73,36.68,36.71,39915.0,31.6104,31.6362,31.5931,31.619,39915.0
2019-03-21 13:00:00,36.71,36.78,36.71,36.78,40736.0,31.619,31.6793,31.619,31.6793,40736.0
2019-03-21 13:30:00,36.77,36.8,36.74,36.76,55618.0,31.6706,31.6965,31.6448,31.662,55618.0
2019-03-21 14:00:00,36.77,36.84,36.76,36.84,64582.0,31.6706,31.7309,31.662,31.7309,64582.0
2019-03-21 14:30:00,36.84,36.87,36.83,36.83,59713.0,31.7309,31.7568,31.7223,31.7223,59713.0
2019-03-21 15:00:00,36.82,36.88,36.78,36.82,81690.0,31.7137,31.7654,31.6793,31.7137,81690.0
2019-03-21 15:30:00,36.83,36.87,36.78,36.81,118150.0,31.7223,31.7568,31.6793,31.7051,118150.0
2019-03-22 09:30:00,36.63,36.7,36.46,36.47,144099.0,31.5501,31.6104,31.4036,31.4123,144099.0
2019-03-22 10:00:00,36.48,36.57,36.45,36.48,94950.0,31.4209,31.4984,31.395,31.4209,94950.0
2019-03-22 10:30:00,36.48,36.54,36.39,36.4,125256.0,31.4209,31.4725,31.3433,31.352,125256.0
2019-03-22 11:00:00,36.4,36.46,36.37,36.4,74427.0,31.352,31.4036,31.3261,31.352,74427.0
2019-03-22 11:30:00,36.38,36.42,36.21,36.21,101743.0,31.3347,31.3692,31.1883,31.1883,101743.0
2019-03-22 12:00:00,36.22,36.3,36.22,36.25,83154.0,31.1969,31.2658,31.1969,31.2228,83154.0
2019-03-22 12:30:00,36.24,36.29,36.17,36.27,96487.0,31.2141,31.2572,31.1539,31.24,96487.0
2019-03-22 13:00:00,36.27,36.33,36.26,36.27,114101.0,31.24,31.2917,31.2314,31.24,114101.0
2019-03-22 13:30:00,36.27,36.32,36.23,36.23,97771.0,31.24,31.2831,31.2055,31.2055,97771.0
2019-03-22 14:00:00,36.25,36.42,36.25,36.39,332341.0,31.2228,31.3692,31.2228,31.3433,332341.0
2019-03-22 14:30:00,36.39,36.46,36.33,36.43,60774.0,31.3433,31.4036,31.2917,31.3778,60774.0
2019-03-22 15:00:00,36.44,36.47,36.32,36.33,102957.0,31.3864,31.4123,31.2831,31.2917,102957.0
2019-03-22 15:30:00,36.31,36.32,36.19,36.2,193261.0,31.2744,31.2831,31.1711,31.1797,193261.0
2019-03-25 09:30:00,36.16,36.28,36.05,36.06,142775.0,31.1452,31.2486,31.0505,31.0591,142775.0
2019-03-25 10:00:00,36.05,36.1,36.02,36.1,49088.0,31.0505,31.0936,31.0247,31.0936,49088.0
2019-03-25 10:30:00,36.1,36.25,36.09,36.22,65720.0,31.0936,31.2228,31.0849,31.1969,65720.0
2019-03-25 11:00:00,36.22,36.33,36.19,36.32,46121.0,31.1969,31.2917,31.1711,31.2831,46121.0
2019-03-25 11:30:00,36.32,36.33,36.17,36.17,102007.0,31.2831,31.2917,31.1539,31.1539,102007.0
2019-03-25 12:00:00,36.18,36.23,36.15,36.2,55887.0,31.1625,31.2055,31.1366,31.1797,55887.0
2019-03-25 12:30:00,36.2,36.21,36.08,36.17,54741.0,31.1797,31.1883,31.0763,31.1539,54741.0
2019-03-25 13:00:00,36.18,36.22,36.12,36.14,117997.0,31.1625,31.1969,31.1108,31.128,117997.0
2019-03-25 13:30:00,36.14,36.18,36.06,36.07,49866.0,31.128,31.1625,31.0591,31.0677,49866.0
2019-03-25 14:00:00,36.06,36.1,36.01,36.05,71007.0,31.0591,31.0936,31.016,31.0505,71007.0
2019-03-25 14:30:00,36.05,36.15,36.05,36.14,74600.0,31.0505,31.1366,31.0505,31.128,74600.0
2019-03-25 15:00:00,36.15,36.23,36.12,36.19,63072.0,31.1366,31.2055,31.1108,31.1711,63072.0
2019-03-25 15:30:00,36.18,36.2,36.14,36.17,378391.0,31.1625,31.1797,31.128,31.1539,378391.0
2019-03-26 09:30:00,36.42,36.54,36.41,36.53,94804.0,31.3692,31.4725,31.3606,31.4639,94804.0
2019-03-26 10:00:00,36.53,36.55,36.47,36.54,100873.0,31.4639,31.4812,31.4123,31.4725,100873.0
2019-03-26 10:30:00,36.51,36.59,36.48,36.58,54830.0,31.4467,31.5156,31.4209,31.507,54830.0
2019-03-26 11:00:00,36.58,36.59,36.49,36.51,41009.0,31.507,31.5156,31.4295,31.4467,41009.0
2019-03-26 11:30:00,36.49,36.55,36.42,36.45,40145.0,31.4295,31.4812,31.3692,31.395,40145.0
2019-03-26 12:00:00,36.47,36.48,36.4,36.41,33041.0,31.4123,31.4209,31.352,31.3606,33041.0
2019-03-26 12:30:00,36.42,36.42,36.34,36.4,34655.0,31.3692,31.3692,31.3003,31.352,34655.0
2019-03-26 13:00:00,36.39,36.43,36.38,36.39,38286.0,31.3433,31.3778,31.3347,31.3433,38286.0
2019-03-26 13:30:00,36.38,36.38,36.32,36.32,40302.0,31.3347,31.3347,31.2831,31.2831,40302.0
2019-03-26 14:00:00,36.33,36.35,36.3,36.32,56622.0,31.2917,31.3089,31.2658,31.2831,56622.0
2019-03-26 14:30:00,36.31,36.39,36.29,36.39,48070.0,31.2744,31.3433,31.2572,31.3433,48070.0
2019-03-26 15:00:00,36.39,36.42,36.35,36.36,70512.0,31.3433,31.3692,31.3089,31.3175,70512.0
2019-03-26 15:30:00,36.35,36.49,36.34,36.49,135749.0,31.3089,31.4295,31.3003,31.4295,135749.0
2019-03-27 09:30:00,36.52,36.59,36.45,36.46,131650.0,31.4553,31.5156,31.395,31.4036,131650.0
2019-03-27 10:00:00,36.46,36.57,36.45,36.55,100625.0,31.4036,31.4984,31.395,31.4812,100625.0
2019-03-27 10:30:00,36.55,36.56,36.36,36.4,92585.0,31.4812,31.4898,31.3175,31.352,92585.0
2019-03-27 11:00:00,36.42,36.43,36.28,36.28,88511.0,31.3692,31.3778,31.2486,31.2486,88511.0
2019-03-27 11:30:00,36.27,36.31,36.18,36.24,198862.0,31.24,31.2744,31.1625,31.2141,198862.0
2019-03-27 12:00:00,36.23,36.31,36.22,36.31,128878.0,31.2055,31.2744,31.1969,31.2744,128878.0
2019-03-27 12:30:00,36.3,36.34,36.29,36.31,55268.0,31.2658,31.3003,31.2572,31.2744,55268.0
2019-03-27 13:00:00,36.3,36.41,36.27,36.4,99319.0,31.2658,31.3606,31.24,31.352,99319.0
2019-03-27 13:30:00,36.39,36.42,36.36,36.39,80148.0,31.3433,31.3692,31.3175,31.3433,80148.0
2019-03-27 14:00:00,36.39,36.44,36.37,36.42,78627.0,31.3433,31.3864,31.3261,31.3692,78627.0
2019-03-27 14:30:00,36.43,36.46,36.37,36.39,65559.0,31.3778,31.4036,31.3261,31.3433,65559.0
2019-03-27 15:00:00,36.4,36.43,36.36,36.43,66730.0,31.352,31.3778,31.3175,31.3778,66730.0
2019-03-27 15:30:00,36.44,36.47,36.36,36.4,270511.0,31.3864,31.4123,31.3175,31.352,270511.0
2019-03-28 09:30:00,36.49,36.58,36.48,36.53,69788.0,31.4295,31.507,31.4209,31.4639,69788.0
2019-03-28 10:00:00,36.53,36.58,36.5,36.55,39154.0,31.4639,31.507,31.4381,31.4812,39154.0
2019-03-28 10:30:00,36.56,36.58,36.49,36.5,76796.0,31.4898,31.507,31.4295,31.4381,76796.0
2019-03-28 11:00:00,36.5,36.5,36.35,36.35,180594.0,31.4381,31.4381,31.3089,31.3089,180594.0
2019-03-28 11:30:00,36.35,36.41,36.33,36.38,109744.0,31.3089,31.3606,31.2917,31.3347,109744.0
2019-03-28 12:00:00,36.37,36.39,36.3,36.37,88188.0,31.3261,31.3433,31.2658,31.3261,88188.0
2019-03-28 12:30:00,36.37,36.43,36.36,36.42,34831.0,31.3261,31.3778,31.3175,31.3692,34831.0
2019-03-28 13:00:00,36.42,36.46,36.42,36.45,102055.0,31.3692,31.4036,31.3692,31.395,102055.0
2019-03-28 13:30:00,36.45,36.47,36.43,36.47,52956.0,31.395,31.4123,31.3778,31.4123,52956.0
2019-03-28 14:00:00,36.47,36.49,36.46,36.48,63571.0,31.4123,31.4295,31.4036,31.4209,63571.0
2019-03-28 14:30:00,36.48,36.48,36.44,36.47,146432.0,31.4209,31.4209,31.3864,31.4123,146432.0
2019-03-28 15:00:00,36.47,36.52,36.46,36.5,154075.0,31.4123,31.4553,31.4036,31.4381,154075.0
2019-03-28 15:30:00,36.51,36.55,36.5,36.53,227425.0,31.4467,31.4812,31.4381,31.4639,227425.0
2019-03-29 09:30:00,36.73,36.75,36.62,36.67,59677.0,31.6362,31.6534,31.5414,31.5845,59677.0
2019-03-29 10:00:00,36.67,36.69,36.62,36.66,47966.0,31.5845,31.6017,31.5414,31.5759,47966.0
2019-03-29 10:30:00,36.67,36.67,36.55,36.56,68303.0,31.5845,31.5845,31.4812,31.4898,68303.0
2019-03-29 11:00:00,36.59,36.65,36.59,36.62,49285.0,31.5156,31.5673,31.5156,31.5414,49285.0
2019-03-29 11:30:00,36.63,36.68,36.63,36.63,31666.0,31.5501,31.5931,31.5501,31.5501,31666.0
2019-03-29 12:00:00,36.63,36.63,36.57,36.63,62033.0,31.5501,31.5501,31.4984,31.5501,62033.0
2019-03-29 12:30:00,36.63,36.66,36.61,36.64,42875.0,31.5501,31.5759,31.5328,31.5587,42875.0
2019-03-29 13:00:00,36.64,36.65,36.6,36.64,38077.0,31.5587,31.5673,31.5242,31.5587,38077.0
2019-03-29 13:30:00,36.64,36.66,36.61,36.64,25098.0,31.5587,31.5759,31.5328,31.5587,25098.0
2019-03-29 14:00:00,36.64,36.69,36.63,36.68,125924.0,31.5587,31.6017,31.5501,31.5931,125924.0
2019-03-29 14:30:00,36.67,36.74,36.64,36.72,56433.0,31.5845,31.6448,31.5587,31.6276,56433.0
2019-03-29 15:00:00,36.73,36.75,36.65,36.67,140184.0,31.6362,31.6534,31.5673,31.5845,140184.0
2019-03-29 15:30:00,36.68,36.76,36.65,36.74,165018.0,31.5931,31.662,31.5673,31.6448,165018.0
2019-04-01 09:30:00,36.98,36.99,36.93,36.95,100293.0,31.8515,31.8601,31.8085,31.8257,100293.0
2019-04-01 10:00:00,36.96,37.05,36.96,37.0,75803.0,31.8343,31.9118,31.8343,31.8687,75803.0
2019-04-01 10:30:00,37.01,37.02,36.99,37.0,41721.0,31.8774,31.886,31.8601,31.8687,41721.0
2019-04-01 11:00:00,37.0,37.04,36.99,37.03,35839.0,31.8687,31.9032,31.8601,31.8946,35839.0
2019-04-01 11:30:00,37.01,37.04,36.99,37.04,57580.0,31.8774,31.9032,31.8601,31.9032,57580.0
2019-04-01 12:00:00,37.01,37.05,37.0,37.04,25305.0,31.8774,31.9118,31.8687,31.9032,25305.0
2019-04-01 12:30:00,37.04,37.06,37.02,37.06,31339.0,31.9032,31.9204,31.886,31.9204,31339.0
2019-04-01 13:00:00,37.06,37.07,37.03,37.05,57625.0,31.9204,31.929,31.8946,31.9118,57625.0
2019-04-01 13:30:00,37.04,37.08,37.04,37.08,35072.0,31.9032,31.9377,31.9032,31.9377,35072.0
2019-04-01 14:00:00,37.08,37.12,37.07,37.08,208670.0,31.9377,31.9721,31.929,31.9377,208670.0
2019-04-01 14:30:00,37.08,37.1,37.07,37.07,110614.0,31.9377,31.9549,31.929,31.929,110614.0
2019-04-01 15:00:00,37.07,37.11,37.05,37.11,76183.0,31.929,31.9635,31.9118,31.9635,76183.0
2019-04-01 15:30:00,37.11,37.16,37.09,37.13,273497.0,31.9635,32.0066,31.9463,31.9807,273497.0
2019-04-02 09:30:00,37.13,37.13,37.04,37.13,66636.0,31.9807,31.9807,31.9032,31.9807,66636.0
2019-04-02 10:00:00,37.12,37.12,37.05,37.09,157696.0,31.9721,31.9721,31.9118,31.9463,157696.0
2019-04-02 10:30:00,37.09,37.1,37.05,37.05,219822.0,31.9463,31.9549,31.9118,31.9118,219822.0
2019-04-02 11:00:00,37.05,37.07,36.99,37.07,42757.0,31.9118,31.929,31.8601,31.929,42757.0
2019-04-02 11:30:00,37.07,37.11,37.04,37.1,39546.0,31.929,31.9635,31.9032,31.9549,39546.0
2019-04-02 12:00:00,37.09,37.11,37.04,37.06,37416.0,31.9463,31.9635,31.9032,31.9204,37416.0
2019-04-02 12:30:00,37.06,37.08,37.05,37.06,47508.0,31.9204,31.9377,31.9118,31.9204,47508.0
2019-04-02 13:00:00,37.06,37.09,37.05,37.07,67393.0,31.9204,31.9463,31.9118,31.929,67393.0
2019-04-02 13:30:00,37.07,37.09,37.06,37.06,44819.0,31.929,31.9463,31.9204,31.9204,44819.0
2019-04-02 14:00:00,37.07,37.09,37.06,37.09,33152.0,31.929,31.9463,31.9204,31.9463,33152.0
2019-04-02 14:30:00,37.09,37.1,37.06,37.08,92709.0,31.9463,31.9549,31.9204,31.9377,92709.0
2019-04-02 15:00:00,37.09,37.1,37.08,37.09,93610.0,31.9463,31.9549,31.9377,31.9463,93610.0
2019-04-02 15:30:00,37.09,37.12,37.08,37.09,153870.0,31.9463,31.9721,31.9377,31.9463,153870.0
2019-04-03 09:30:00,37.24,37.25,37.17,37.17,81148.0,32.0755,32.0841,32.0152,32.0152,81148.0
2019-04-03 10:00:00,37.17,37.21,37.12,37.19,69971.0,32.0152,32.0496,31.9721,32.0324,69971.0
2019-04-03 10:30:00,37.18,37.23,37.17,37.22,30911.0,32.0238,32.0669,32.0152,32.0582,30911.0
2019-04-03 11:00:00,37.22,37.28,37.21,37.25,52211.0,32.0582,32.1099,32.0496,32.0841,52211.0
2019-04-03 11:30:00,37.24,37.28,37.23,37.27,55607.0,32.0755,32.1099,32.0669,32.1013,55607.0
2019-04-03 12:00:00,37.26,37.28,37.24,37.26,33536.0,32.0927,32.1099,32.0755,32.0927,33536.0
2019-04-03 12:30:00,37.25,37.27,37.22,37.23,36870.0,32.0841,32.1013,32.0582,32.0669,36870.0
2019-04-03 13:00:00,37.24,37.26,37.22,37.25,33052.0,32.0755,32.0927,32.0582,32.0841,33052.0
2019-04-03 13:30:00,37.25,37.25,37.15,37.16,39322.0,32.0841,32.0841,31.9979,32.0066,39322.0
2019-04-03 14:00:00,37.16,37.19,37.14,37.18,124091.0,32.0066,32.0324,31.9893,32.0238,124091.0
2019-04-03 14:30:00,37.18,37.18,37.11,37.13,40740.0,32.0238,32.0238,31.9635,31.9807,40740.0
2019-04-03 15:00:00,37.12,37.15,37.05,37.13,55449.0,31.9721,31.9979,31.9118,31.9807,55449.0
2019-04-03 15:30:00,37.12,37.19,37.1,37.17,141754.0,31.9721,32.0324,31.9549,32.0152,141754.0
2019-04-04 09:30:00,37.2,37.28,37.17,37.25,97935.0,32.041,32.1099,32.0152,32.0841,97935.0
2019-04-04 10:00:00,37.26,37.27,37.22,37.23,102142.0,32.0927,32.1013,32.0582,32.0669,102142.0
2019-04-04 10:30:00,37.23,37.28,37.2,37.26,50030.0,32.0669,32.1099,32.041,32.0927,50030.0
2019-04-04 11:00:00,37.27,37.28,37.18,37.25,46978.0,32.1013,32.1099,32.0238,32.0841,46978.0
2019-04-04 11:30:00,37.24,37.25,37.19,37.2,38840.0,32.0755,32.0841,32.0324,32.041,38840.0
2019-04-04 12:00:00,37.2,37.22,37.14,37.18,63509.0,32.041,32.0582,31.9893,32.0238,63509.0
2019-04-04 12:30:00,37.17,37.21,37.15,37.2,101485.0,32.0152,32.0496,31.9979,32.041,101485.0
2019-04-04 13:00:00,37.2,37.21,37.18,37.2,123588.0,32.041,32.0496,32.0238,32.041,123588.0
2019-04-04 13:30:00,37.2,37.23,37.19,37.22,33155.0,32.041,32.0669,32.0324,32.0582,33155.0
2019-04-04 14:00:00,37.22,37.25,37.2,37.22,66051.0,32.0582,32.0841,32.041,32.0582,66051.0
2019-04-04 14:30:00,37.23,37.26,37.22,37.25,72270.0,32.0669,32.0927,32.0582,32.0841,72270.0
2019-04-04 15:00:00,37.25,37.26,37.22,37.25,75179.0,32.0841,32.0927,32.0582,32.0841,75179.0
2019-04-04 15:30:00,37.25,37.3,37.24,37.27,144169.0,32.0841,32.1271,32.0755,32.1013,144169.0
2019-04-05 09:30:00,37.37,37.41,37.32,37.39,74901.0,32.1874,32.2219,32.1444,32.2047,74901.0
2019-04-05 10:00:00,37.39,37.43,37.38,37.4,64686.0,32.2047,32.2391,32.196,32.2133,64686.0
2019-04-05 10:30:00,37.41,37.44,37.39,37.41,36264.0,32.2219,32.2477,32.2047,32.2219,36264.0
2019-04-05 11:00:00,37.41,37.45,37.38,37.4,46349.0,32.2219,32.2563,32.196,32.2133,46349.0
2019-04-05 11:30:00,37.41,37.42,37.38,37.4,34223.0,32.2219,32.2305,32.196,32.2133,34223.0
2019-04-05 12:00:00,37.41,37.43,37.4,37.41,30635.0,32.2219,32.2391,32.2133,32.2219,30635.0
2019-04-05 12:30:00,37.41,37.42,37.35,37.4,19257.0,32.2219,32.2305,32.1702,32.2133,19257.0
2019-04-05 13:00:00,37.4,37.42,37.39,37.4,34207.0,32.2133,32.2305,32.2047,32.2133,34207.0
2019-04-05 13:30:00,37.39,37.42,37.38,37.42,76287.0,32.2047,32.2305,32.196,32.2305,76287.0
2019-04-05 14:00:00,37.42,37.43,37.38,37.39,44632.0,32.2305,32.2391,32.196,32.2047,44632.0
2019-04-05 14:30:00,37.39,37.41,37.37,37.4,68232.0,32.2047,32.2219,32.1874,32.2133,68232.0
2019-04-05 15:00:00,37.39,37.43,37.37,37.42,37173.0,32.2047,32.2391,32.1874,32.2305,37173.0
2019-04-05 15:30:00,37.43,37.44,37.38,37.43,72985.0,32.2391,32.2477,32.196,32.2391,72985.0
2019-04-08 09:30:00,37.38,37.38,37.3,37.34,73183.0,32.196,32.196,32.1271,32.1616,73183.0
2019-04-08 10:00:00,37.34,37.38,37.31,37.37,23938.0,32.1616,32.196,32.1358,32.1874,23938.0
2019-04-08 10:30:00,37.38,37.41,37.37,37.39,26263.0,32.196,32.2219,32.1874,32.2047,26263.0
2019-04-08 11:00:00,37.4,37.41,37.36,37.39,56801.0,32.2133,32.2219,32.1788,32.2047,56801.0
2019-04-08 11:30:00,37.38,37.44,37.38,37.4,54944.0,32.196,32.2477,32.196,32.2133,54944.0
2019-04-08 12:00:00,37.41,37.41,37.36,37.4,36782.0,32.2219,32.2219,32.1788,32.2133,36782.0
2019-04-08 12:30:00,37.4,37.41,37.37,37.39,34416.0,32.2133,32.2219,32.1874,32.2047,34416.0
2019-04-08 13:00:00,37.4,37.41,37.38,37.4,32856.0,32.2133,32.2219,32.196,32.2133,32856.0
2019-04-08 13:30:00,37.41,37.44,37.4,37.42,28930.0,32.2219,32.2477,32.2133,32.2305,28930.0
2019-04-08 14:00:00,37.43,37.45,37.41,37.43,57285.0,32.2391,32.2563,32.2219,32.2391,57285.0
2019-04-08 14:30:00,37.43,37.44,37.41,37.42,50829.0,32.2391,32.2477,32.2219,32.2305,50829.0
2019-04-08 15:00:00,37.43,37.45,37.42,37.43,68698.0,32.2391,32.2563,32.2305,32.2391,68698.0
2019-04-08 15:30:00,37.42,37.49,37.42,37.49,136536.0,32.2305,32.2908,32.2305,32.2908,136536.0
2019-04-09 09:30:00,37.35,37.35,37.18,37.24,101389.0,32.1702,32.1702,32.0238,32.0755,101389.0
2019-04-09 10:00:00,37.24,37.27,37.22,37.25,232968.0,32.0755,32.1013,32.0582,32.0841,232968.0
2019-04-09 10:30:00,37.25,37.28,37.2,37.25,272947.0,32.0841,32.1099,32.041,32.0841,272947.0
2019-04-09 11:00:00,37.25,37.28,37.23,37.25,69362.0,32.0841,32.1099,32.0669,32.0841,69362.0
2019-04-09 11:30:00,37.26,37.28,37.23,37.26,224919.0,32.0927,32.1099,32.0669,32.0927,224919.0
2019-04-09 12:00:00,37.26,37.33,37.24,37.31,57017.0,32.0927,32.153,32.0755,32.1358,57017.0
2019-04-09 12:30:00,37.31,37.32,37.27,37.27,24906.0,32.1358,32.1444,32.1013,32.1013,24906.0
2019-04-09 13:00:00,37.28,37.28,37.23,37.24,22110.0,32.1099,32.1099,32.0669,32.0755,22110.0
2019-04-09 13:30:00,37.24,37.26,37.22,37.23,38926.0,32.0755,32.0927,32.0582,32.0669,38926.0
2019-04-09 14:00:00,37.23,37.24,37.2,37.2,54674.0,32.0669,32.0755,32.041,32.041,54674.0
2019-04-09 14:30:00,37.2,37.23,37.18,37.19,259254.0,32.041,32.0669,32.0238,32.0324,259254.0
2019-04-09 15:00:00,37.19,37.21,37.16,37.18,340167.0,32.0324,32.0496,32.0066,32.0238,340167.0
2019-04-09 15:30:00,37.17,37.23,37.16,37.22,153920.0,32.0152,32.0669,32.0066,32.0582,153920.0
2019-04-10 09:30:00,37.28,37.31,37.23,37.27,51819.0,32.1099,32.1358,32.0669,32.1013,51819.0
2019-04-10 10:00:00,37.27,37.27,37.2,37.22,36848.0,32.1013,32.1013,32.041,32.0582,36848.0
2019-04-10 10:30:00,37.22,37.25,37.21,37.24,37837.0,32.0582,32.0841,32.0496,32.0755,37837.0
2019-04-10 11:00:00,37.24,37.27,37.23,37.24,32924.0,32.0755,32.1013,32.0669,32.0755,32924.0
2019-04-10 11:30:00,37.25,37.28,37.25,37.26,29146.0,32.0841,32.1099,32.0841,32.0927,29146.0
2019-04-10 12:00:00,37.27,37.28,37.24,37.27,18106.0,32.1013,32.1099,32.0755,32.1013,18106.0
2019-04-10 12:30:00,37.27,37.28,37.23,37.23,30028.0,32.1013,32.1099,32.0669,32.0669,30028.0
2019-04-10 13:00:00,37.24,37.27,37.23,37.27,57536.0,32.0755,32.1013,32.0669,32.1013,57536.0
2019-04-10 13:30:00,37.27,37.29,37.25,37.29,38041.0,32.1013,32.1185,32.0841,32.1185,38041.0
2019-04-10 14:00:00,37.3,37.3,37.23,37.26,38439.0,32.1271,32.1271,32.0669,32.0927,38439.0
2019-04-10 14:30:00,37.26,37.3,37.24,37.3,28349.0,32.0927,32.1271,32.0755,32.1271,28349.0
2019-04-10 15:00:00,37.29,37.34,37.29,37.31,50292.0,32.1185,32.1616,32.1185,32.1358,50292.0
2019-04-10 15:30:00,37.31,37.34,37.27,37.32,196643.0,32.1358,32.1616,32.1013,32.1444,196643.0
2019-04-11 09:30:00,37.39,37.44,37.33,37.39,106398.0,32.2047,32.2477,32.153,32.2047,106398.0
2019-04-11 10:00:00,37.39,37.42,37.36,37.39,47764.0,32.2047,32.2305,32.1788,32.2047,47764.0
2019-04-11 10:30:00,37.39,37.41,37.36,37.38,55142.0,32.2047,32.2219,32.1788,32.196,55142.0
2019-04-11 11:00:00,37.38,37.4,37.34,37.38,47035.0,32.196,32.2133,32.1616,32.196,47035.0
2019-04-11 11:30:00,37.37,37.37,37.26,37.3,75340.0,32.1874,32.1874,32.0927,32.1271,75340.0
2019-04-11 12:00:00,37.3,37.32,37.27,37.28,33334.0,32.1271,32.1444,32.1013,32.1099,33334.0
2019-04-11 12:30:00,37.29,37.31,37.28,37.3,32657.0,32.1185,32.1358,32.1099,32.1271,32657.0
2019-04-11 13:00:00,37.31,37.33,37.3,37.3,48950.0,32.1358,32.153,32.1271,32.1271,48950.0
2019-04-11 13:30:00,37.3,37.31,37.26,37.3,75983.0,32.1271,32.1358,32.0927,32.1271,75983.0
2019-04-11 14:00:00,37.3,37.3,37.26,37.27,241260.0,32.1271,32.1271,32.0927,32.1013,241260.0
2019-04-11 14:30:00,37.27,37.3,37.26,37.29,34485.0,32.1013,32.1271,32.0927,32.1185,34485.0
2019-04-11 15:00:00,37.29,37.32,37.28,37.3,197276.0,32.1185,32.1444,32.1099,32.1271,197276.0
2019-04-11 15:30:00,37.31,37.37,37.3,37.37,229146.0,32.1358,32.1874,32.1271,32.1874,229146.0
2019-04-12 09:30:00,37.55,37.64,37.52,37.62,70049.0,32.3425,32.42,32.3166,32.4028,70049.0
2019-04-12 10:00:00,37.62,37.62,37.56,37.59,39588.0,32.4028,32.4028,32.3511,32.3769,39588.0
2019-04-12 10:30:00,37.6,37.6,37.47,37.51,33914.0,32.3855,32.3855,32.2736,32.308,33914.0
2019-04-12 11:00:00,37.51,37.53,37.49,37.52,36702.0,32.308,32.3252,32.2908,32.3166,36702.0
2019-04-12 11:30:00,37.51,37.53,37.48,37.53,15730.0,32.308,32.3252,32.2822,32.3252,15730.0
2019-04-12 12:00:00,37.51,37.57,37.5,37.55,48258.0,32.308,32.3597,32.2994,32.3425,48258.0
2019-04-12 12:30:00,37.56,37.57,37.54,37.57,27478.0,32.3511,32.3597,32.3339,32.3597,27478.0
2019-04-12 13:00:00,37.57,37.59,37.56,37.57,16967.0,32.3597,32.3769,32.3511,32.3597,16967.0
2019-04-12 13:30:00,37.57,37.58,37.55,37.56,59964.0,32.3597,32.3683,32.3425,32.3511,59964.0
2019-04-12 14:00:00,37.55,37.58,37.55,37.57,109162.0,32.3425,32.3683,32.3425,32.3597,109162.0
2019-04-12 14:30:00,37.56,37.57,37.53,37.54,42054.0,32.3511,32.3597,32.3252,32.3339,42054.0
2019-04-12 15:00:00,37.54,37.58,37.53,37.57,51001.0,32.3339,32.3683,32.3252,32.3597,51001.0
2019-04-12 15:30:00,37.57,37.61,37.56,37.61,101222.0,32.3597,32.3942,32.3511,32.3942,101222.0
2019-04-15 09:30:00,37.61,37.61,37.54,37.57,64506.0,32.3942,32.3942,32.3339,32.3597,64506.0
2019-04-15 10:00:00,37.57,37.6,37.55,37.57,34145.0,32.3597,32.3855,32.3425,32.3597,34145.0
2019-04-15 10:30:00,37.57,37.57,37.52,37.53,53169.0,32.3597,32.3597,32.3166,32.3252,53169.0
2019-04-15 11:00:00,37.55,37.58,37.53,37.57,35733.0,32.3425,32.3683,32.3252,32.3597,35733.0
2019-04-15 11:30:00,37.57,37.57,37.52,37.52,57333.0,32.3597,32.3597,32.3166,32.3166,57333.0
2019-04-15 12:00:00,37.52,37.52,37.5,37.51,62266.0,32.3166,32.3166,32.2994,32.308,62266.0
2019-04-15 12:30:00,37.51,37.53,37.5,37.52,40438.0,32.308,32.3252,32.2994,32.3166,40438.0
2019-04-15 13:00:00,37.52,37.56,37.51,37.56,40330.0,32.3166,32.3511,32.308,32.3511,40330.0
2019-04-15 13:30:00,37.58,37.58,37.57,37.57,21555.0,32.3683,32.3683,32.3597,32.3597,21555.0
2019-04-15 14:00:00,37.58,37.59,37.56,37.57,39559.0,32.3683,32.3769,32.3511,32.3597,39559.0
2019-04-15 14:30:00,37.57,37.58,37.55,37.57,48805.0,32.3597,32.3683,32.3425,32.3597,48805.0
2019-04-15 15:00:00,37.57,37.59,37.56,37.57,196597.0,32.3597,32.3769,32.3511,32.3597,196597.0
2019-04-15 15:30:00,37.58,37.6,37.55,37.59,100212.0,32.3683,32.3855,32.3425,32.3769,100212.0
2019-04-16 09:30:00,37.71,37.74,37.66,37.67,88358.0,32.4803,32.5061,32.4372,32.4458,88358.0
2019-04-16 10:00:00,37.68,37.68,37.63,37.65,37705.0,32.4544,32.4544,32.4114,32.4286,37705.0
2019-04-16 10:30:00,37.66,37.66,37.62,37.63,205439.0,32.4372,32.4372,32.4028,32.4114,205439.0
2019-04-16 11:00:00,37.63,37.67,37.61,37.66,36069.0,32.4114,32.4458,32.3942,32.4372,36069.0
2019-04-16 11:30:00,37.67,37.67,37.63,37.65,54024.0,32.4458,32.4458,32.4114,32.4286,54024.0
2019-04-16 12:00:00,37.65,37.69,37.64,37.66,44568.0,32.4286,32.4631,32.42,32.4372,44568.0
2019-04-16 12:30:00,37.67,37.7,37.66,37.69,64331.0,32.4458,32.4717,32.4372,32.4631,64331.0
2019-04-16 13:00:00,37.69,37.69,37.66,37.66,26791.0,32.4631,32.4631,32.4372,32.4372,26791.0
2019-04-16 13:30:00,37.66,37.68,37.65,37.67,33100.0,32.4372,32.4544,32.4286,32.4458,33100.0
2019-04-16 14:00:00,37.67,37.67,37.63,37.66,37595.0,32.4458,32.4458,32.4114,32.4372,37595.0
2019-04-16 14:30:00,37.67,37.68,37.65,37.67,41566.0,32.4458,32.4544,32.4286,32.4458,41566.0
2019-04-16 15:00:00,37.67,37.68,37.66,37.66,99631.0,32.4458,32.4544,32.4372,32.4372,99631.0
2019-04-16 15:30:00,37.66,37.67,37.58,37.66,105698.0,32.4372,32.4458,32.3683,32.4372,105698.0
2019-04-17 09:30:00,37.78,37.83,37.62,37.64,116333.0,32.5406,32.5836,32.4028,32.42,116333.0
2019-04-17 10:00:00,37.64,37.65,37.57,37.63,61165.0,32.42,32.4286,32.3597,32.4114,61165.0
2019-04-17 10:30:00,37.63,37.65,37.59,37.59,44459.0,32.4114,32.4286,32.3769,32.3769,44459.0
2019-04-17 11:00:00,37.59,37.64,37.59,37.6,57390.0,32.3769,32.42,32.3769,32.3855,57390.0
2019-04-17 11:30:00,37.59,37.62,37.55,37.58,55266.0,32.3769,32.4028,32.3425,32.3683,55266.0
2019-04-17 12:00:00,37.59,37.59,37.54,37.58,40416.0,32.3769,32.3769,32.3339,32.3683,40416.0
2019-04-17 12:30:00,37.59,37.62,37.58,37.62,28316.0,32.3769,32.4028,32.3683,32.4028,28316.0
2019-04-17 13:00:00,37.61,37.63,37.59,37.59,60923.0,32.3942,32.4114,32.3769,32.3769,60923.0
2019-04-17 13:30:00,37.6,37.63,37.58,37.59,53415.0,32.3855,32.4114,32.3683,32.3769,53415.0
2019-04-17 14:00:00,37.6,37.61,37.53,37.54,60609.0,32.3855,32.3942,32.3252,32.3339,60609.0
2019-04-17 14:30:00,37.54,37.6,37.54,37.6,41429.0,32.3339,32.3855,32.3339,32.3855,41429.0
2019-04-17 15:00:00,37.6,37.62,37.59,37.6,45255.0,32.3855,32.4028,32.3769,32.3855,45255.0
2019-04-17 15:30:00,37.61,37.63,37.6,37.6,66186.0,32.3942,32.4114,32.3855,32.3855,66186.0
2019-04-18 09:30:00,37.7,37.7,37.6,37.61,62525.0,32.4717,32.4717,32.3855,32.3942,62525.0
2019-04-18 10:00:00,37.61,37.61,37.51,37.52,62537.0,32.3942,32.3942,32.308,32.3166,62537.0
2019-04-18 10:30:00,37.53,37.57,37.49,37.57,52344.0,32.3252,32.3597,32.2908,32.3597,52344.0
2019-04-18 11:00:00,37.57,37.62,37.53,37.54,55862.0,32.3597,32.4028,32.3252,32.3339,55862.0
2019-04-18 11:30:00,37.55,37.64,37.55,37.64,34667.0,32.3425,32.42,32.3425,32.42,34667.0
2019-04-18 12:00:00,37.64,37.67,37.62,37.66,37813.0,32.42,32.4458,32.4028,32.4372,37813.0
2019-04-18 12:30:00,37.65,37.69,37.65,37.66,22837.0,32.4286,32.4631,32.4286,32.4372,22837.0
2019-04-18 13:00:00,37.66,37.67,37.64,37.66,53321.0,32.4372,32.4458,32.42,32.4372,53321.0
2019-04-18 13:30:00,37.66,37.68,37.64,37.67,33392.0,32.4372,32.4544,32.42,32.4458,33392.0
2019-04-18 14:00:00,37.67,37.67,37.64,37.66,30612.0,32.4458,32.4458,32.42,32.4372,30612.0
2019-04-18 14:30:00,37.66,37.68,37.64,37.68,34453.0,32.4372,32.4544,32.42,32.4544,34453.0
2019-04-18 15:00:00,37.68,37.69,37.65,37.69,56490.0,32.4544,32.4631,32.4286,32.4631,56490.0
2019-04-18 15:30:00,37.67,37.67,37.61,37.64,146911.0,32.4458,32.4458,32.3942,32.42,146911.0
2019-04-22 09:30:00,37.56,37.64,37.5,37.62,175989.0,32.3511,32.42,32.2994,32.4028,175989.0
2019-04-22 10:00:00,37.63,37.64,37.56,37.59,70661.0,32.4114,32.42,32.3511,32.3769,70661.0
2019-04-22 10:30:00,37.59,37.62,37.56,37.61,42608.0,32.3769,32.4028,32.3511,32.3942,42608.0
2019-04-22 11:00:00,37.6,37.62,37.56,37.61,64037.0,32.3855,32.4028,32.3511,32.3942,64037.0
2019-04-22 11:30:00,37.6,37.64,37.6,37.61,65120.0,32.3855,32.42,32.3855,32.3942,65120.0
2019-04-22 12:00:00,37.62,37.62,37.59,37.6,68734.0,32.4028,32.4028,32.3769,32.3855,68734.0
2019-04-22 12:30:00,37.61,37.61,37.59,37.59,69375.0,32.3942,32.3942,32.3769,32.3769,69375.0
2019-04-22 13:00:00,37.6,37.6,37.58,37.59,89376.0,32.3855,32.3855,32.3683,32.3769,89376.0
2019-04-22 13:30:00,37.58,37.6,37.58,37.58,56351.0,32.3683,32.3855,32.3683,32.3683,56351.0
2019-04-22 14:00:00,37.59,37.6,37.58,37.58,74270.0,32.3769,32.3855,32.3683,32.3683,74270.0
2019-04-22 14:30:00,37.58,37.58,37.56,37.57,41383.0,32.3683,32.3683,32.3511,32.3597,41383.0
2019-04-22 15:00:00,37.57,37.59,37.55,37.56,77071.0,32.3597,32.3769,32.3425,32.3511,77071.0
2019-04-22 15:30:00,37.57,37.61,37.56,37.59,157414.0,32.3597,32.3942,32.3511,32.3769,157414.0
2019-04-23 09:30:00,37.65,37.66,37.57,37.65,103650.0,32.4286,32.4372,32.3597,32.4286,103650.0
2019-04-23 10:00:00,37.66,37.71,37.65,37.7,55119.0,32.4372,32.4803,32.4286,32.4717,55119.0
2019-04-23 10:30:00,37.7,37.7,37.65,37.68,65782.0,32.4717,32.4717,32.4286,32.4544,65782.0
2019-04-23 11:00:00,37.7,37.78,37.69,37.77,42849.0,32.4717,32.5406,32.4631,32.532,42849.0
2019-04-23 11:30:00,37.77,37.81,37.76,37.8,74340.0,32.532,32.5664,32.5234,32.5578,74340.0
2019-04-23 12:00:00,37.81,37.87,37.8,37.84,46778.0,32.5664,32.6181,32.5578,32.5923,46778.0
2019-04-23 12:30:00,37.84,37.84,37.82,37.84,36803.0,32.5923,32.5923,32.575,32.5923,36803.0
2019-04-23 13:00:00,37.84,37.85,37.83,37.83,43508.0,32.5923,32.6009,32.5836,32.5836,43508.0
2019-04-23 13:30:00,37.83,37.83,37.8,37.81,61471.0,32.5836,32.5836,32.5578,32.5664,61471.0
2019-04-23 14:00:00,37.81,37.83,37.79,37.83,76129.0,32.5664,32.5836,32.5492,32.5836,76129.0
2019-04-23 14:30:00,37.82,37.84,37.82,37.83,107739.0,32.575,32.5923,32.575,32.5836,107739.0
2019-04-23 15:00:00,37.82,37.83,37.8,37.81,102912.0,32.575,32.5836,32.5578,32.5664,102912.0
2019-04-23 15:30:00,37.82,37.85,37.8,37.82,85960.0,32.575,32.6009,32.5578,32.575,85960.0
2019-04-24 09:30:00,37.84,37.84,37.78,37.83,62345.0,32.5923,32.5923,32.5406,32.5836,62345.0
2019-04-24 10:00:00,37.84,37.85,37.8,37.85,32401.0,32.5923,32.6009,32.5578,32.6009,32401.0
2019-04-24 10:30:00,37.86,37.88,37.84,37.87,39724.0,32.6095,32.6267,32.5923,32.6181,39724.0
2019-04-24 11:00:00,37.88,37.89,37.85,37.85,46450.0,32.6267,32.6353,32.6009,32.6009,46450.0
2019-04-24 11:30:00,37.86,37.88,37.83,37.84,52212.0,32.6095,32.6267,32.5836,32.5923,52212.0
2019-04-24 12:00:00,37.85,37.85,37.81,37.84,25977.0,32.6009,32.6009,32.5664,32.5923,25977.0
2019-04-24 12:30:00,37.85,37.86,37.81,37.82,49296.0,32.6009,32.6095,32.5664,32.575,49296.0
2019-04-24 13:00:00,37.81,37.82,37.76,37.82,22946.0,32.5664,32.575,32.5234,32.575,22946.0
2019-04-24 13:30:00,37.81,37.83,37.8,37.81,69067.0,32.5664,32.5836,32.5578,32.5664,69067.0
2019-04-24 14:00:00,37.81,37.85,37.8,37.83,46387.0,32.5664,32.6009,32.5578,32.5836,46387.0
2019-04-24 14:30:00,37.83,37.87,37.82,37.86,61621.0,32.5836,32.6181,32.575,32.6095,61621.0
2019-04-24 15:00:00,37.87,37.88,37.86,37.86,142272.0,32.6181,32.6267,32.6095,32.6095,142272.0
2019-04-24 15:30:00,37.87,37.88,37.79,37.8,137034.0,32.6181,32.6267,32.5492,32.5578,137034.0
2019-04-25 09:30:00,37.7,37.7,37.53,37.61,105619.0,32.4717,32.4717,32.3252,32.3942,105619.0
2019-04-25 10:00:00,37.61,37.64,37.53,37.55,56318.0,32.3942,32.42,32.3252,32.3425,56318.0
2019-04-25 10:30:00,37.55,37.6,37.49,37.6,47590.0,32.3425,32.3855,32.2908,32.3855,47590.0
2019-04-25 11:00:00,37.6,37.69,37.6,37.67,54979.0,32.3855,32.4631,32.3855,32.4458,54979.0
2019-04-25 11:30:00,37.7,37.76,37.69,37.75,52277.0,32.4717,32.5234,32.4631,32.5147,52277.0
2019-04-25 12:00:00,37.74,37.75,37.7,37.71,39817.0,32.5061,32.5147,32.4717,32.4803,39817.0
2019-04-25 12:30:00,37.71,37.73,37.7,37.73,20190.0,32.4803,32.4975,32.4717,32.4975,20190.0
2019-04-25 13:00:00,37.73,37.75,37.71,37.75,38642.0,32.4975,32.5147,32.4803,32.5147,38642.0
2019-04-25 13:30:00,37.75,37.75,37.71,37.74,46074.0,32.5147,32.5147,32.4803,32.5061,46074.0
2019-04-25 14:00:00,37.74,37.77,37.73,37.74,38046.0,32.5061,32.532,32.4975,32.5061,38046.0
2019-04-25 14:30:00,37.74,37.75,37.72,37.74,54571.0,32.5061,32.5147,32.4889,32.5061,54571.0
2019-04-25 15:00:00,37.73,37.74,37.68,37.72,56978.0,32.4975,32.5061,32.4544,32.4889,56978.0
2019-04-25 15:30:00,37.73,37.75,37.69,37.69,105577.0,32.4975,32.5147,32.4631,32.4631,105577.0
2019-04-26 09:30:00,37.69,37.75,37.66,37.69,30870.0,32.4631,32.5147,32.4372,32.4631,30870.0
2019-04-26 10:00:00,37.68,37.75,37.65,37.75,33688.0,32.4544,32.5147,32.4286,32.5147,33688.0
2019-04-26 10:30:00,37.76,37.78,37.73,37.74,52483.0,32.5234,32.5406,32.4975,32.5061,52483.0
2019-04-26 11:00:00,37.74,37.81,37.71,37.8,25622.0,32.5061,32.5664,32.4803,32.5578,25622.0
2019-04-26 11:30:00,37.82,37.82,37.78,37.8,41942.0,32.575,32.575,32.5406,32.5578,41942.0
2019-04-26 12:00:00,37.8,37.8,37.77,37.79,30795.0,32.5578,32.5578,32.532,32.5492,30795.0
2019-04-26 12:30:00,37.78,37.81,37.76,37.77,48804.0,32.5406,32.5664,32.5234,32.532,48804.0
2019-04-26 13:00:00,37.77,37.78,37.76,37.77,49104.0,32.532,32.5406,32.5234,32.532,49104.0
2019-04-26 13:30:00,37.77,37.79,37.75,37.77,63073.0,32.532,32.5492,32.5147,32.532,63073.0
2019-04-26 14:00:00,37.78,37.79,37.72,37.78,59190.0,32.5406,32.5492,32.4889,32.5406,59190.0
2019-04-26 14:30:00,37.79,37.79,37.76,37.76,37482.0,32.5492,32.5492,32.5234,32.5234,37482.0
2019-04-26 15:00:00,37.77,37.82,37.77,37.81,73949.0,32.532,32.575,32.532,32.5664,73949.0
2019-04-26 15:30:00,37.79,37.86,37.79,37.86,576456.0,32.5492,32.6095,32.5492,32.6095,576456.0
2019-04-29 09:30:00,37.89,37.97,37.89,37.95,78792.0,32.6353,32.7042,32.6353,32.687,78792.0
2019-04-29 10:00:00,37.95,37.95,37.92,37.94,26709.0,32.687,32.687,32.6612,32.6784,26709.0
2019-04-29 10:30:00,37.95,37.99,37.94,37.98,30393.0,32.687,32.7215,32.6784,32.7128,30393.0
2019-04-29 11:00:00,37.97,37.98,37.93,37.95,31442.0,32.7042,32.7128,32.6698,32.687,31442.0
2019-04-29 11:30:00,37.95,37.98,37.94,37.96,31826.0,32.687,32.7128,32.6784,32.6956,31826.0
2019-04-29 12:00:00,37.96,38.01,37.95,38.01,65013.0,32.6956,32.7387,32.687,32.7387,65013.0
2019-04-29 12:30:00,38.01,38.02,38.0,38.02,40101.0,32.7387,32.7473,32.7301,32.7473,40101.0
2019-04-29 13:00:00,38.02,38.02,37.99,37.99,48085.0,32.7473,32.7473,32.7215,32.7215,48085.0
2019-04-29 13:30:00,37.99,38.01,37.99,38.0,46593.0,32.7215,32.7387,32.7215,32.7301,46593.0
2019-04-29 14:00:00,38.0,38.03,38.0,38.01,64214.0,32.7301,32.7559,32.7301,32.7387,64214.0
2019-04-29 14:30:00,38.01,38.01,37.97,37.99,54081.0,32.7387,32.7387,32.7042,32.7215,54081.0
2019-04-29 15:00:00,37.98,38.01,37.98,37.98,183602.0,32.7128,32.7387,32.7128,32.7128,183602.0
2019-04-29 15:30:00,37.98,38.0,37.94,37.95,534020.0,32.7128,32.7301,32.6784,32.687,534020.0
2019-04-30 09:30:00,38.04,38.04,37.9,37.94,71587.0,32.7645,32.7645,32.6439,32.6784,71587.0
2019-04-30 10:00:00,37.95,37.98,37.92,37.98,69419.0,32.687,32.7128,32.6612,32.7128,69419.0
2019-04-30 10:30:00,37.98,38.01,37.97,37.97,28721.0,32.7128,32.7387,32.7042,32.7042,28721.0
2019-04-30 11:00:00,37.96,37.97,37.85,37.95,41766.0,32.6956,32.7042,32.6009,32.687,41766.0
2019-04-30 11:30:00,37.94,38.04,37.94,38.01,41965.0,32.6784,32.7645,32.6784,32.7387,41965.0
2019-04-30 12:00:00,38.0,38.03,38.0,38.01,55141.0,32.7301,32.7559,32.7301,32.7387,55141.0
2019-04-30 12:30:00,38.01,38.03,38.0,38.01,47982.0,32.7387,32.7559,32.7301,32.7387,47982.0
2019-04-30 13:00:00,38.04,38.06,38.03,38.04,43461.0,32.7645,32.7817,32.7559,32.7645,43461.0
2019-04-30 13:30:00,38.04,38.1,38.03,38.09,39391.0,32.7645,32.8162,32.7559,32.8076,39391.0
2019-04-30 14:00:00,38.1,38.11,38.07,38.1,57069.0,32.8162,32.8248,32.7904,32.8162,57069.0
2019-04-30 14:30:00,38.1,38.12,38.08,38.11,53348.0,32.8162,32.8334,32.799,32.8248,53348.0
2019-04-30 15:00:00,38.12,38.13,38.08,38.1,81373.0,32.8334,32.842,32.799,32.8162,81373.0
2019-04-30 15:30:00,38.09,38.17,38.07,38.13,337342.0,32.8076,32.8765,32.7904,32.842,337342.0
2019-05-01 09:30:00,38.21,38.22,38.13,38.15,65968.0,32.9109,32.9196,32.842,32.8593,65968.0
2019-05-01 10:00:00,38.14,38.15,38.09,38.11,54144.0,32.8507,32.8593,32.8076,32.8248,54144.0
2019-05-01 10:30:00,38.1,38.12,38.09,38.11,23844.0,32.8162,32.8334,32.8076,32.8248,23844.0
2019-05-01 11:00:00,38.11,38.16,38.1,38.14,39448.0,32.8248,32.8679,32.8162,32.8507,39448.0
2019-05-01 11:30:00,38.14,38.19,38.14,38.17,56277.0,32.8507,32.8937,32.8507,32.8765,56277.0
2019-05-01 12:00:00,38.17,38.17,38.06,38.09,37525.0,32.8765,32.8765,32.7817,32.8076,37525.0
2019-05-01 12:30:00,38.08,38.09,38.02,38.08,38939.0,32.799,32.8076,32.7473,32.799,38939.0
2019-05-01 13:00:00,38.09,38.12,38.06,38.11,54532.0,32.8076,32.8334,32.7817,32.8248,54532.0
2019-05-01 13:30:00,38.1,38.15,38.09,38.13,80946.0,32.8162,32.8593,32.8076,32.842,80946.0
2019-05-01 14:00:00,38.14,38.19,38.11,38.16,172252.0,32.8507,32.8937,32.8248,32.8679,172252.0
2019-05-01 14:30:00,38.15,38.17,38.02,38.08,137795.0,32.8593,32.8765,32.7473,32.799,137795.0
2019-05-01 15:00:00,38.08,38.1,38.0,38.04,77130.0,32.799,32.8162,32.7301,32.7645,77130.0
2019-05-01 15:30:00,38.03,38.03,37.85,37.86,231445.0,32.7559,32.7559,32.6009,32.6095,231445.0
2019-05-02 09:30:00,37.86,37.94,37.82,37.93,66538.0,32.6095,32.6784,32.575,32.6698,66538.0
2019-05-02 10:00:00,37.94,37.98,37.93,37.94,37829.0,32.6784,32.7128,32.6698,32.6784,37829.0
2019-05-02 10:30:00,37.94,37.97,37.86,37.87,114205.0,32.6784,32.7042,32.6095,32.6181,114205.0
2019-05-02 11:00:00,37.87,37.91,37.72,37.73,72828.0,32.6181,32.6525,32.4889,32.4975,72828.0
2019-05-02 11:30:00,37.73,37.78,37.63,37.69,68455.0,32.4975,32.5406,32.4114,32.4631,68455.0
2019-05-02 12:00:00,37.7,37.75,37.66,37.73,48415.0,32.4717,32.5147,32.4372,32.4975,48415.0
2019-05-02 12:30:00,37.75,37.79,37.72,37.77,60260.0,32.5147,32.5492,32.4889,32.532,60260.0
2019-05-02 13:00:00,37.77,37.85,37.72,37.82,41105.0,32.532,32.6009,32.4889,32.575,41105.0
2019-05-02 13:30:00,37.83,37.86,37.8,37.81,76482.0,32.5836,32.6095,32.5578,32.5664,76482.0
2019-05-02 14:00:00,37.81,37.87,37.79,37.84,50423.0,32.5664,32.6181,32.5492,32.5923,50423.0
2019-05-02 14:30:00,37.84,37.86,37.75,37.79,71773.0,32.5923,32.6095,32.5147,32.5492,71773.0
2019-05-02 15:00:00,37.8,37.85,37.78,37.83,108526.0,32.5578,32.6009,32.5406,32.5836,108526.0
2019-05-02 15:30:00,37.82,37.86,37.79,37.85,272800.0,32.575,32.6095,32.5492,32.6009,272800.0
2019-05-03 09:30:00,38.01,38.06,37.98,38.04,137923.0,32.7387,32.7817,32.7128,32.7645,137923.0
2019-05-03 10:00:00,38.03,38.05,37.95,37.97,60353.0,32.7559,32.7731,32.687,32.7042,60353.0
2019-05-03 10:30:00,37.98,38.07,37.98,38.05,44242.0,32.7128,32.7904,32.7128,32.7731,44242.0
2019-05-03 11:00:00,38.06,38.11,38.05,38.07,42968.0,32.7817,32.8248,32.7731,32.7904,42968.0
2019-05-03 11:30:00,38.07,38.12,38.06,38.11,68518.0,32.7904,32.8334,32.7817,32.8248,68518.0
2019-05-03 12:00:00,38.11,38.16,38.11,38.15,34090.0,32.8248,32.8679,32.8248,32.8593,34090.0
2019-05-03 12:30:00,38.16,38.17,38.13,38.15,75280.0,32.8679,32.8765,32.842,32.8593,75280.0
2019-05-03 13:00:00,38.13,38.17,38.12,38.17,34311.0,32.842,32.8765,32.8334,32.8765,34311.0
2019-05-03 13:30:00,38.16,38.19,38.16,38.18,46457.0,32.8679,32.8937,32.8679,32.8851,46457.0
2019-05-03 14:00:00,38.18,38.18,38.15,38.17,35714.0,32.8851,32.8851,32.8593,32.8765,35714.0
2019-05-03 14:30:00,38.16,38.18,38.14,38.15,41613.0,32.8679,32.8851,32.8507,32.8593,41613.0
2019-05-03 15:00:00,38.15,38.16,38.12,38.15,52066.0,32.8593,32.8679,32.8334,32.8593,52066.0
2019-05-03 15:30:00,38.15,38.18,38.13,38.16,183780.0,32.8593,32.8851,32.842,32.8679,183780.0
2019-05-06 09:30:00,37.61,37.78,37.56,37.77,108469.0,32.3942,32.5406,32.3511,32.532,108469.0
2019-05-06 10:00:00,37.78,37.84,37.72,37.79,47241.0,32.5406,32.5923,32.4889,32.5492,47241.0
2019-05-06 10:30:00,37.79,37.88,37.79,37.85,42231.0,32.5492,32.6267,32.5492,32.6009,42231.0
2019-05-06 11:00:00,37.85,37.92,37.82,37.92,34932.0,32.6009,32.6612,32.575,32.6612,34932.0
2019-05-06 11:30:00,37.91,37.92,37.82,37.83,46987.0,32.6525,32.6612,32.575,32.5836,46987.0
2019-05-06 12:00:00,37.84,37.85,37.8,37.84,38985.0,32.5923,32.6009,32.5578,32.5923,38985.0
2019-05-06 12:30:00,37.82,37.87,37.82,37.84,64399.0,32.575,32.6181,32.575,32.5923,64399.0
2019-05-06 13:00:00,37.83,37.9,37.81,37.9,32923.0,32.5836,32.6439,32.5664,32.6439,32923.0
2019-05-06 13:30:00,37.89,37.89,37.87,37.89,40970.0,32.6353,32.6353,32.6181,32.6353,40970.0
2019-05-06 14:00:00,37.88,37.93,37.87,37.91,37438.0,32.6267,32.6698,32.6181,32.6525,37438.0
2019-05-06 14:30:00,37.93,38.04,37.93,38.02,39098.0,32.6698,32.7645,32.6698,32.7473,39098.0
2019-05-06 15:00:00,38.04,38.06,38.0,38.04,49575.0,32.7645,32.7817,32.7301,32.7645,49575.0
2019-05-06 15:30:00,38.04,38.07,37.99,38.01,119541.0,32.7645,32.7904,32.7215,32.7387,119541.0
2019-05-07 09:30:00,37.68,37.73,37.54,37.62,93148.0,32.4544,32.4975,32.3339,32.4028,93148.0
2019-05-07 10:00:00,37.61,37.61,37.48,37.57,77110.0,32.3942,32.3942,32.2822,32.3597,77110.0
2019-05-07 10:30:00,37.62,37.62,37.49,37.51,57801.0,32.4028,32.4028,32.2908,32.308,57801.0
2019-05-07 11:00:00,37.49,37.55,37.44,37.5,70745.0,32.2908,32.3425,32.2477,32.2994,70745.0
2019-05-07 11:30:00,37.51,37.54,37.4,37.44,75709.0,32.308,32.3339,32.2133,32.2477,75709.0
2019-05-07 12:00:00,37.41,37.54,37.39,37.54,51981.0,32.2219,32.3339,32.2047,32.3339,51981.0
2019-05-07 12:30:00,37.54,37.55,37.48,37.49,82286.0,32.3339,32.3425,32.2822,32.2908,82286.0
2019-05-07 13:00:00,37.48,37.49,37.3,37.31,55850.0,32.2822,32.2908,32.1271,32.1358,55850.0
2019-05-07 13:30:00,37.3,37.39,37.27,37.34,52157.0,32.1271,32.2047,32.1013,32.1616,52157.0
2019-05-07 14:00:00,37.35,37.37,37.27,37.27,61825.0,32.1702,32.1874,32.1013,32.1013,61825.0
2019-05-07 14:30:00,37.28,37.33,37.21,37.32,98982.0,32.1099,32.153,32.0496,32.1444,98982.0
2019-05-07 15:00:00,37.31,37.34,37.24,37.25,104799.0,32.1358,32.1616,32.0755,32.0841,104799.0
2019-05-07 15:30:00,37.24,37.44,37.15,37.41,199103.0,32.0755,32.2477,31.9979,32.2219,199103.0
2019-05-08 09:30:00,37.36,37.41,37.25,37.38,122013.0,32.1788,32.2219,32.0841,32.196,122013.0
2019-05-08 10:00:00,37.39,37.44,37.34,37.36,55905.0,32.2047,32.2477,32.1616,32.1788,55905.0
2019-05-08 10:30:00,37.39,37.44,37.3,37.44,71039.0,32.2047,32.2477,32.1271,32.2477,71039.0
2019-05-08 11:00:00,37.48,37.55,37.45,37.47,113567.0,32.2822,32.3425,32.2563,32.2736,113567.0
2019-05-08 11:30:00,37.47,37.48,37.36,37.45,122990.0,32.2736,32.2822,32.1788,32.2563,122990.0
2019-05-08 12:00:00,37.43,37.44,37.35,37.43,50360.0,32.2391,32.2477,32.1702,32.2391,50360.0
2019-05-08 12:30:00,37.41,37.5,37.41,37.5,31360.0,32.2219,32.2994,32.2219,32.2994,31360.0
2019-05-08 13:00:00,37.51,37.53,37.45,37.48,28892.0,32.308,32.3252,32.2563,32.2822,28892.0
2019-05-08 13:30:00,37.48,37.49,37.44,37.46,46200.0,32.2822,32.2908,32.2477,32.265,46200.0
2019-05-08 14:00:00,37.49,37.49,37.43,37.48,75465.0,32.2908,32.2908,32.2391,32.2822,75465.0
2019-05-08 14:30:00,37.48,37.51,37.47,37.48,57010.0,32.2822,32.308,32.2736,32.2822,57010.0
2019-05-08 15:00:00,37.49,37.54,37.49,37.53,155247.0,32.2908,32.3339,32.2908,32.3252,155247.0
2019-05-08 15:30:00,37.53,37.54,37.31,37.32,172669.0,32.3252,32.3339,32.1358,32.1444,172669.0
2019-05-09 09:30:00,37.11,37.13,36.96,37.03,148918.0,31.9635,31.9807,31.8343,31.8946,148918.0
2019-05-09 10:00:00,37.02,37.03,36.89,36.95,78134.0,31.886,31.8946,31.774,31.8257,78134.0
2019-05-09 10:30:00,36.92,37.01,36.88,36.91,50739.0,31.7998,31.8774,31.7654,31.7912,50739.0
2019-05-09 11:00:00,36.91,36.98,36.85,36.86,70110.0,31.7912,31.8515,31.7396,31.7482,70110.0
2019-05-09 11:30:00,36.9,37.03,36.89,37.0,42225.0,31.7826,31.8946,31.774,31.8687,42225.0
2019-05-09 12:00:00,36.99,37.1,36.95,37.09,71705.0,31.8601,31.9549,31.8257,31.9463,71705.0
2019-05-09 12:30:00,37.1,37.29,37.1,37.23,105819.0,31.9549,32.1185,31.9549,32.0669,105819.0
2019-05-09 13:00:00,37.24,37.28,37.18,37.21,58147.0,32.0755,32.1099,32.0238,32.0496,58147.0
2019-05-09 13:30:00,37.22,37.35,37.19,37.26,127018.0,32.0582,32.1702,32.0324,32.0927,127018.0
2019-05-09 14:00:00,37.28,37.35,37.23,37.31,81220.0,32.1099,32.1702,32.0669,32.1358,81220.0
2019-05-09 14:30:00,37.31,37.35,37.21,37.21,51171.0,32.1358,32.1702,32.0496,32.0496,51171.0
2019-05-09 15:00:00,37.23,37.26,37.14,37.26,72338.0,32.0669,32.0927,31.9893,32.0927,72338.0
2019-05-09 15:30:00,37.26,37.33,37.23,37.29,129225.0,32.0927,32.153,32.0669,32.1185,129225.0
2019-05-10 09:30:00,37.17,37.24,37.13,37.16,66317.0,32.0152,32.0755,31.9807,32.0066,66317.0
2019-05-10 10:00:00,37.16,37.16,37.0,37.03,37108.0,32.0066,32.0066,31.8687,31.8946,37108.0
2019-05-10 10:30:00,37.01,37.02,36.83,36.85,60705.0,31.8774,31.886,31.7223,31.7396,60705.0
2019-05-10 11:00:00,36.86,36.95,36.77,36.88,58737.0,31.7482,31.8257,31.6706,31.7654,58737.0
2019-05-10 11:30:00,36.87,36.93,36.81,36.91,190646.0,31.7568,31.8085,31.7051,31.7912,190646.0
2019-05-10 12:00:00,36.89,37.11,36.89,37.11,71858.0,31.774,31.9635,31.774,31.9635,71858.0
2019-05-10 12:30:00,37.1,37.19,37.08,37.16,48275.0,31.9549,32.0324,31.9377,32.0066,48275.0
2019-05-10 13:00:00,37.15,37.3,37.14,37.25,82959.0,31.9979,32.1271,31.9893,32.0841,82959.0
2019-05-10 13:30:00,37.25,37.34,37.23,37.31,66381.0,32.0841,32.1616,32.0669,32.1358,66381.0
2019-05-10 14:00:00,37.32,37.36,37.26,37.3,116881.0,32.1444,32.1788,32.0927,32.1271,116881.0
2019-05-10 14:30:00,37.3,37.41,37.28,37.38,307752.0,32.1271,32.2219,32.1099,32.196,307752.0
2019-05-10 15:00:00,37.37,37.59,37.37,37.57,98232.0,32.1874,32.3769,32.1874,32.3597,98232.0
2019-05-10 15:30:00,37.54,37.56,37.39,37.49,204692.0,32.3339,32.3511,32.2047,32.2908,204692.0
2019-05-13 09:30:00,36.86,36.95,36.78,36.81,269325.0,31.7482,31.8257,31.6793,31.7051,269325.0
2019-05-13 10:00:00,36.8,36.8,36.67,36.77,139204.0,31.6965,31.6965,31.5845,31.6706,139204.0
2019-05-13 10:30:00,36.75,36.86,36.71,36.74,64706.0,31.6534,31.7482,31.619,31.6448,64706.0
2019-05-13 11:00:00,36.77,36.78,36.66,36.7,94519.0,31.6706,31.6793,31.5759,31.6104,94519.0
2019-05-13 11:30:00,36.7,36.74,36.64,36.73,72981.0,31.6104,31.6448,31.5587,31.6362,72981.0
2019-05-13 12:00:00,36.73,36.74,36.61,36.63,56932.0,31.6362,31.6448,31.5328,31.5501,56932.0
2019-05-13 12:30:00,36.65,36.68,36.57,36.58,82907.0,31.5673,31.5931,31.4984,31.507,82907.0
2019-05-13 13:00:00,36.57,36.6,36.53,36.55,145026.0,31.4984,31.5242,31.4639,31.4812,145026.0
2019-05-13 13:30:00,36.55,36.69,36.55,36.69,112357.0,31.4812,31.6017,31.4812,31.6017,112357.0
2019-05-13 14:00:00,36.67,36.78,36.61,36.74,182173.0,31.5845,31.6793,31.5328,31.6448,182173.0
2019-05-13 14:30:00,36.75,36.82,36.65,36.78,97226.0,31.6534,31.7137,31.5673,31.6793,97226.0
2019-05-13 15:00:00,36.79,36.81,36.63,36.65,101810.0,31.6879,31.7051,31.5501,31.5673,101810.0
2019-05-13 15:30:00,36.64,36.71,36.57,36.69,224261.0,31.5587,31.619,31.4984,31.6017,224261.0
2019-05-14 09:30:00,36.8,36.91,36.79,36.87,85205.0,31.6965,31.7912,31.6879,31.7568,85205.0
2019-05-14 10:00:00,36.86,36.98,36.86,36.97,64792.0,31.7482,31.8515,31.7482,31.8429,64792.0
2019-05-14 10:30:00,36.97,36.99,36.92,36.96,52862.0,31.8429,31.8601,31.7998,31.8343,52862.0
2019-05-14 11:00:00,36.97,37.06,36.94,37.03,133967.0,31.8429,31.9204,31.8171,31.8946,133967.0
2019-05-14 11:30:00,37.04,37.14,37.03,37.11,71638.0,31.9032,31.9893,31.8946,31.9635,71638.0
2019-05-14 12:00:00,37.11,37.13,37.06,37.06,70311.0,31.9635,31.9807,31.9204,31.9204,70311.0
2019-05-14 12:30:00,37.07,37.11,37.05,37.08,31258.0,31.929,31.9635,31.9118,31.9377,31258.0
2019-05-14 13:00:00,37.08,37.17,37.07,37.14,76320.0,31.9377,32.0152,31.929,31.9893,76320.0
2019-05-14 13:30:00,37.15,37.18,37.14,37.16,220277.0,31.9979,32.0238,31.9893,32.0066,220277.0
2019-05-14 14:00:00,37.15,37.18,37.09,37.17,438387.0,31.9979,32.0238,31.9463,32.0152,438387.0
2019-05-14 14:30:00,37.16,37.17,37.06,37.09,53993.0,32.0066,32.0152,31.9204,31.9463,53993.0
2019-05-14 15:00:00,37.07,37.14,37.06,37.11,94906.0,31.929,31.9893,31.9204,31.9635,94906.0
2019-05-14 15:30:00,37.1,37.1,36.94,36.94,260946.0,31.9549,31.9549,31.8171,31.8171,260946.0
2019-05-15 09:30:00,36.77,36.82,36.7,36.78,88700.0,31.6706,31.7137,31.6104,31.6793,88700.0
2019-05-15 10:00:00,36.78,36.98,36.71,36.98,137175.0,31.6793,31.8515,31.619,31.8515,137175.0
2019-05-15 10:30:00,37.0,37.04,36.96,37.0,66296.0,31.8687,31.9032,31.8343,31.8687,66296.0
2019-05-15 11:00:00,37.02,37.09,36.95,37.08,127404.0,31.886,31.9463,31.8257,31.9377,127404.0
2019-05-15 11:30:00,37.09,37.14,37.05,37.12,30171.0,31.9463,31.9893,31.9118,31.9721,30171.0
2019-05-15 12:00:00,37.12,37.16,37.07,37.09,75629.0,31.9721,32.0066,31.929,31.9463,75629.0
2019-05-15 12:30:00,37.09,37.12,37.05,37.07,62413.0,31.9463,31.9721,31.9118,31.929,62413.0
2019-05-15 13:00:00,37.08,37.1,37.04,37.06,206840.0,31.9377,31.9549,31.9032,31.9204,206840.0
2019-05-15 13:30:00,37.06,37.13,37.06,37.11,33864.0,31.9204,31.9807,31.9204,31.9635,33864.0
2019-05-15 14:00:00,37.12,37.15,37.11,37.14,54378.0,31.9721,31.9979,31.9635,31.9893,54378.0
2019-05-15 14:30:00,37.13,37.17,37.11,37.12,90694.0,31.9807,32.0152,31.9635,31.9721,90694.0
2019-05-15 15:00:00,37.11,37.17,37.1,37.16,113408.0,31.9635,32.0152,31.9549,32.0066,113408.0
2019-05-15 15:30:00,37.16,37.17,37.06,37.07,179676.0,32.0066,32.0152,31.9204,31.929,179676.0
2019-05-16 09:30:00,37.19,37.42,37.17,37.42,66994.0,32.0324,32.2305,32.0152,32.2305,66994.0
2019-05-16 10:00:00,37.41,37.5,37.4,37.5,64238.0,32.2219,32.2994,32.2133,32.2994,64238.0
2019-05-16 10:30:00,37.5,37.52,37.45,37.52,88454.0,32.2994,32.3166,32.2563,32.3166,88454.0
2019-05-16 11:00:00,37.52,37.55,37.47,37.52,25987.0,32.3166,32.3425,32.2736,32.3166,25987.0
2019-05-16 11:30:00,37.52,37.58,37.51,37.55,37136.0,32.3166,32.3683,32.308,32.3425,37136.0
2019-05-16 12:00:00,37.55,37.61,37.54,37.57,68570.0,32.3425,32.3942,32.3339,32.3597,68570.0
2019-05-16 12:30:00,37.56,37.58,37.51,37.54,55425.0,32.3511,32.3683,32.308,32.3339,55425.0
2019-05-16 13:00:00,37.53,37.56,37.5,37.55,59282.0,32.3252,32.3511,32.2994,32.3425,59282.0
2019-05-16 13:30:00,37.54,37.54,37.46,37.48,73461.0,32.3339,32.3339,32.265,32.2822,73461.0
2019-05-16 14:00:00,37.47,37.54,37.46,37.54,78082.0,32.2736,32.3339,32.265,32.3339,78082.0
2019-05-16 14:30:00,37.55,37.56,37.46,37.5,47734.0,32.3425,32.3511,32.265,32.2994,47734.0
2019-05-16 15:00:00,37.49,37.49,37.4,37.45,73568.0,32.2908,32.2908,32.2133,32.2563,73568.0
2019-05-16 15:30:00,37.42,37.43,37.34,37.39,79573.0,32.2305,32.2391,32.1616,32.2047,79573.0
2019-05-17 09:30:00,37.12,37.26,37.08,37.2,131221.0,31.9721,32.0927,31.9377,32.041,131221.0
2019-05-17 10:00:00,37.21,37.36,37.19,37.32,66560.0,32.0496,32.1788,32.0324,32.1444,66560.0
2019-05-17 10:30:00,37.32,37.5,37.29,37.47,64037.0,32.1444,32.2994,32.1185,32.2736,64037.0
2019-05-17 11:00:00,37.46,37.53,37.46,37.47,37735.0,32.265,32.3252,32.265,32.2736,37735.0
2019-05-17 11:30:00,37.47,37.47,37.37,37.42,41435.0,32.2736,32.2736,32.1874,32.2305,41435.0
2019-05-17 12:00:00,37.41,37.42,37.34,37.36,45361.0,32.2219,32.2305,32.1616,32.1788,45361.0
2019-05-17 12:30:00,37.36,37.44,37.34,37.42,82182.0,32.1788,32.2477,32.1616,32.2305,82182.0
2019-05-17 13:00:00,37.41,37.48,37.41,37.43,48161.0,32.2219,32.2822,32.2219,32.2391,48161.0
2019-05-17 13:30:00,37.42,37.48,37.41,37.47,40653.0,32.2305,32.2822,32.2219,32.2736,40653.0
2019-05-17 14:00:00,37.46,37.47,37.41,37.43,34850.0,32.265,32.2736,32.2219,32.2391,34850.0
2019-05-17 14:30:00,37.43,37.44,37.4,37.44,48000.0,32.2391,32.2477,32.2133,32.2477,48000.0
2019-05-17 15:00:00,37.44,37.44,37.24,37.31,116089.0,32.2477,32.2477,32.0755,32.1358,116089.0
2019-05-17 15:30:00,37.31,37.31,37.2,37.24,197124.0,32.1358,32.1358,32.041,32.0755,197124.0
2019-05-20 09:30:00,37.08,37.18,37.0,37.15,91100.0,31.9377,32.0238,31.8687,31.9979,91100.0
2019-05-20 10:00:00,37.15,37.23,37.11,37.23,69346.0,31.9979,32.0669,31.9635,32.0669,69346.0
2019-05-20 10:30:00,37.21,37.27,37.18,37.24,44324.0,32.0496,32.1013,32.0238,32.0755,44324.0
2019-05-20 11:00:00,37.24,37.25,37.14,37.17,63533.0,32.0755,32.0841,31.9893,32.0152,63533.0
2019-05-20 11:30:00,37.18,37.21,37.12,37.14,34754.0,32.0238,32.0496,31.9721,31.9893,34754.0
2019-05-20 12:00:00,37.15,37.23,37.15,37.19,44998.0,31.9979,32.0669,31.9979,32.0324,44998.0
2019-05-20 12:30:00,37.18,37.19,37.13,37.14,76228.0,32.0238,32.0324,31.9807,31.9893,76228.0
2019-05-20 13:00:00,37.13,37.16,37.11,37.16,26045.0,31.9807,32.0066,31.9635,32.0066,26045.0
2019-05-20 13:30:00,37.15,37.18,37.13,37.16,45521.0,31.9979,32.0238,31.9807,32.0066,45521.0
2019-05-20 14:00:00,37.16,37.16,37.1,37.11,33205.0,32.0066,32.0066,31.9549,31.9635,33205.0
2019-05-20 14:30:00,37.11,37.12,37.02,37.05,42295.0,31.9635,31.9721,31.886,31.9118,42295.0
2019-05-20 15:00:00,37.04,37.05,36.97,37.05,63008.0,31.9032,31.9118,31.8429,31.9118,63008.0
2019-05-20 15:30:00,37.05,37.12,37.03,37.09,94133.0,31.9118,31.9721,31.8946,31.9463,94133.0
2019-05-21 09:30:00,37.28,37.33,37.26,37.29,79805.0,32.1099,32.153,32.0927,32.1185,79805.0
2019-05-21 10:00:00,37.27,37.32,37.26,37.3,50795.0,32.1013,32.1444,32.0927,32.1271,50795.0
2019-05-21 10:30:00,37.3,37.41,37.29,37.39,44174.0,32.1271,32.2219,32.1185,32.2047,44174.0
2019-05-21 11:00:00,37.4,37.4,37.35,37.37,51116.0,32.2133,32.2133,32.1702,32.1874,51116.0
2019-05-21 11:30:00,37.37,37.38,37.3,37.32,50200.0,32.1874,32.196,32.1271,32.1444,50200.0
2019-05-21 12:00:00,37.33,37.37,37.32,37.36,50164.0,32.153,32.1874,32.1444,32.1788,50164.0
2019-05-21 12:30:00,37.36,37.38,37.33,37.38,36985.0,32.1788,32.196,32.153,32.196,36985.0
2019-05-21 13:00:00,37.39,37.4,37.37,37.38,38792.0,32.2047,32.2133,32.1874,32.196,38792.0
2019-05-21 13:30:00,37.38,37.41,37.37,37.4,47291.0,32.196,32.2219,32.1874,32.2133,47291.0
2019-05-21 14:00:00,37.39,37.42,37.37,37.42,67787.0,32.2047,32.2305,32.1874,32.2305,67787.0
2019-05-21 14:30:00,37.42,37.42,37.38,37.39,64934.0,32.2305,32.2305,32.196,32.2047,64934.0
2019-05-21 15:00:00,37.39,37.4,37.36,37.39,68206.0,32.2047,32.2133,32.1788,32.2047,68206.0
2019-05-21 15:30:00,37.4,37.43,37.36,37.37,129060.0,32.2133,32.2391,32.1788,32.1874,129060.0
2019-05-22 09:30:00,37.28,37.32,37.21,37.31,77802.0,32.1099,32.1444,32.0496,32.1358,77802.0
2019-05-22 10:00:00,37.31,37.37,37.24,37.31,139886.0,32.1358,32.1874,32.0755,32.1358,139886.0
2019-05-22 10:30:00,37.31,37.32,37.22,37.23,36641.0,32.1358,32.1444,32.0582,32.0669,36641.0
2019-05-22 11:00:00,37.25,37.31,37.21,37.31,46908.0,32.0841,32.1358,32.0496,32.1358,46908.0
2019-05-22 11:30:00,37.33,37.33,37.25,37.29,64214.0,32.153,32.153,32.0841,32.1185,64214.0
2019-05-22 12:00:00,37.29,37.3,37.25,37.27,79303.0,32.1185,32.1271,32.0841,32.1013,79303.0
2019-05-22 12:30:00,37.26,37.27,37.22,37.24,50022.0,32.0927,32.1013,32.0582,32.0755,50022.0
2019-05-22 13:00:00,37.24,37.26,37.2,37.25,51516.0,32.0755,32.0927,32.041,32.0841,51516.0
2019-05-22 13:30:00,37.25,37.31,37.23,37.3,69007.0,32.0841,32.1358,32.0669,32.1271,69007.0
2019-05-22 14:00:00,37.29,37.31,37.26,37.31,146603.0,32.1185,32.1358,32.0927,32.1358,146603.0
2019-05-22 14:30:00,37.31,37.36,37.3,37.35,271297.0,32.1358,32.1788,32.1271,32.1702,271297.0
2019-05-22 15:00:00,37.34,37.36,37.31,37.33,40330.0,32.1616,32.1788,32.1358,32.153,40330.0
2019-05-22 15:30:00,37.34,37.34,37.29,37.29,86317.0,32.1616,32.1616,32.1185,32.1185,86317.0
2019-05-23 09:30:00,37.03,37.03,36.8,36.83,100542.0,31.8946,31.8946,31.6965,31.7223,100542.0
2019-05-23 10:00:00,36.83,36.9,36.81,36.89,69420.0,31.7223,31.7826,31.7051,31.774,69420.0
2019-05-23 10:30:00,36.87,36.97,36.87,36.94,35201.0,31.7568,31.8429,31.7568,31.8171,35201.0
2019-05-23 11:00:00,36.9,36.92,36.84,36.88,47164.0,31.7826,31.7998,31.7309,31.7654,47164.0
2019-05-23 11:30:00,36.88,36.9,36.77,36.78,132499.0,31.7654,31.7826,31.6706,31.6793,132499.0
2019-05-23 12:00:00,36.78,36.85,36.77,36.82,72985.0,31.6793,31.7396,31.6706,31.7137,72985.0
2019-05-23 12:30:00,36.82,36.83,36.74,36.76,82693.0,31.7137,31.7223,31.6448,31.662,82693.0
2019-05-23 13:00:00,36.74,36.8,36.72,36.77,42017.0,31.6448,31.6965,31.6276,31.6706,42017.0
2019-05-23 13:30:00,36.77,36.8,36.74,36.76,54908.0,31.6706,31.6965,31.6448,31.662,54908.0
2019-05-23 14:00:00,36.78,36.79,36.72,36.73,143147.0,31.6793,31.6879,31.6276,31.6362,143147.0
2019-05-23 14:30:00,36.73,36.77,36.69,36.72,91278.0,31.6362,31.6706,31.6017,31.6276,91278.0
2019-05-23 15:00:00,36.71,36.89,36.68,36.86,112277.0,31.619,31.774,31.5931,31.7482,112277.0
2019-05-23 15:30:00,36.87,36.91,36.78,36.9,300765.0,31.7568,31.7912,31.6793,31.7826,300765.0
2019-05-24 09:30:00,37.06,37.11,37.02,37.05,56376.0,31.9204,31.9635,31.886,31.9118,56376.0
2019-05-24 10:00:00,37.05,37.07,36.98,36.98,62240.0,31.9118,31.929,31.8515,31.8515,62240.0
2019-05-24 10:30:00,36.99,37.03,36.91,36.92,36914.0,31.8601,31.8946,31.7912,31.7998,36914.0
2019-05-24 11:00:00,36.9,36.93,36.88,36.92,47444.0,31.7826,31.8085,31.7654,31.7998,47444.0
2019-05-24 11:30:00,36.92,36.98,36.91,36.95,25254.0,31.7998,31.8515,31.7912,31.8257,25254.0
2019-05-24 12:00:00,36.96,36.98,36.93,36.98,58525.0,31.8343,31.8515,31.8085,31.8515,58525.0
2019-05-24 12:30:00,36.98,37.04,36.98,37.04,77376.0,31.8515,31.9032,31.8515,31.9032,77376.0
2019-05-24 13:00:00,37.04,37.05,37.0,37.0,46228.0,31.9032,31.9118,31.8687,31.8687,46228.0
2019-05-24 13:30:00,37.01,37.05,37.0,37.02,106226.0,31.8774,31.9118,31.8687,31.886,106226.0
2019-05-24 14:00:00,37.02,37.02,36.98,37.0,19725.0,31.886,31.886,31.8515,31.8687,19725.0
2019-05-24 14:30:00,37.0,37.02,36.98,37.0,49435.0,31.8687,31.886,31.8515,31.8687,49435.0
2019-05-24 15:00:00,37.0,37.03,36.99,37.03,27216.0,31.8687,31.8946,31.8601,31.8946,27216.0
2019-05-24 15:30:00,37.02,37.03,36.95,36.97,96077.0,31.886,31.8946,31.8257,31.8429,96077.0
2019-05-28 09:30:00,37.04,37.12,37.0,37.07,61264.0,31.9032,31.9721,31.8687,31.929,61264.0
2019-05-28 10:00:00,37.08,37.09,37.0,37.01,47022.0,31.9377,31.9463,31.8687,31.8774,47022.0
2019-05-28 10:30:00,37.0,37.02,36.91,36.94,86462.0,31.8687,31.886,31.7912,31.8171,86462.0
2019-05-28 11:00:00,36.94,37.0,36.92,36.92,51810.0,31.8171,31.8687,31.7998,31.7998,51810.0
2019-05-28 11:30:00,36.91,36.96,36.88,36.93,35775.0,31.7912,31.8343,31.7654,31.8085,35775.0
2019-05-28 12:00:00,36.95,36.99,36.93,36.98,30645.0,31.8257,31.8601,31.8085,31.8515,30645.0
2019-05-28 12:30:00,36.98,36.99,36.93,36.93,3073738.0,31.8515,31.8601,31.8085,31.8085,3073738.0
2019-05-28 13:00:00,36.93,36.96,36.9,36.9,36662.0,31.8085,31.8343,31.7826,31.7826,36662.0
2019-05-28 13:30:00,36.91,36.93,36.9,36.91,30582.0,31.7912,31.8085,31.7826,31.7912,30582.0
2019-05-28 14:00:00,36.91,36.91,36.83,36.84,387944.0,31.7912,31.7912,31.7223,31.7309,387944.0
2019-05-28 14:30:00,36.83,36.85,36.76,36.78,1013847.0,31.7223,31.7396,31.662,31.6793,1013847.0
2019-05-28 15:00:00,36.78,36.78,36.72,36.73,134707.0,31.6793,31.6793,31.6276,31.6362,134707.0
2019-05-28 15:30:00,36.73,36.74,36.57,36.57,204195.0,31.6362,31.6448,31.4984,31.4984,204195.0
2019-05-29 09:30:00,36.42,36.43,36.27,36.34,151201.0,31.3692,31.3778,31.24,31.3003,151201.0
2019-05-29 10:00:00,36.35,36.42,36.31,36.42,78031.0,31.3089,31.3692,31.2744,31.3692,78031.0
2019-05-29 10:30:00,36.43,36.45,36.31,36.33,439106.0,31.3778,31.395,31.2744,31.2917,439106.0
2019-05-29 11:00:00,36.32,36.4,36.27,36.27,62638.0,31.2831,31.352,31.24,31.24,62638.0
2019-05-29 11:30:00,36.28,36.3,36.13,36.17,60152.0,31.2486,31.2658,31.1194,31.1539,60152.0
2019-05-29 12:00:00,36.16,36.3,36.15,36.28,208435.0,31.1452,31.2658,31.1366,31.2486,208435.0
2019-05-29 12:30:00,36.27,36.31,36.23,36.24,32638.0,31.24,31.2744,31.2055,31.2141,32638.0
2019-05-29 13:00:00,36.22,36.37,36.21,36.31,46542.0,31.1969,31.3261,31.1883,31.2744,46542.0
2019-05-29 13:30:00,36.33,36.36,36.31,36.32,32626.0,31.2917,31.3175,31.2744,31.2831,32626.0
2019-05-29 14:00:00,36.33,36.34,36.27,36.32,94360.0,31.2917,31.3003,31.24,31.2831,94360.0
2019-05-29 14:30:00,36.31,36.31,36.19,36.24,97616.0,31.2744,31.2744,31.1711,31.2141,97616.0
2019-05-29 15:00:00,36.23,36.28,36.17,36.28,43122.0,31.2055,31.2486,31.1539,31.2486,43122.0
2019-05-29 15:30:00,36.28,36.41,36.26,36.37,207370.0,31.2486,31.3606,31.2314,31.3261,207370.0
2019-05-30 09:30:00,36.44,36.53,36.42,36.5,64215.0,31.3864,31.4639,31.3692,31.4381,64215.0
2019-05-30 10:00:00,36.51,36.52,36.46,36.48,50202.0,31.4467,31.4553,31.4036,31.4209,50202.0
2019-05-30 10:30:00,36.5,36.52,36.36,36.39,71162.0,31.4381,31.4553,31.3175,31.3433,71162.0
2019-05-30 11:00:00,36.38,36.41,36.33,36.37,25642.0,31.3347,31.3606,31.2917,31.3261,25642.0
2019-05-30 11:30:00,36.38,36.38,36.3,36.34,41590.0,31.3347,31.3347,31.2658,31.3003,41590.0
2019-05-30 12:00:00,36.33,36.38,36.31,36.35,41809.0,31.2917,31.3347,31.2744,31.3089,41809.0
2019-05-30 12:30:00,36.34,36.45,36.33,36.42,58905.0,31.3003,31.395,31.2917,31.3692,58905.0
2019-05-30 13:00:00,36.42,36.44,36.36,36.37,52036.0,31.3692,31.3864,31.3175,31.3261,52036.0
2019-05-30 13:30:00,36.37,36.38,36.32,36.35,37160.0,31.3261,31.3347,31.2831,31.3089,37160.0
2019-05-30 14:00:00,36.35,36.37,36.29,36.29,60446.0,31.3089,31.3261,31.2572,31.2572,60446.0
2019-05-30 14:30:00,36.29,36.34,36.23,36.32,56008.0,31.2572,31.3003,31.2055,31.2831,56008.0
2019-05-30 15:00:00,36.3,36.35,36.24,36.33,109829.0,31.2658,31.3089,31.2141,31.2917,109829.0
2019-05-30 15:30:00,36.32,36.4,36.28,36.38,225128.0,31.2831,31.352,31.2486,31.3347,225128.0
2019-05-31 09:30:00,36.04,36.06,35.9,35.98,182791.0,31.0419,31.0591,30.9213,30.9902,182791.0
2019-05-31 10:00:00,35.97,36.03,35.94,36.0,68279.0,30.9816,31.0333,30.9558,31.0074,68279.0
2019-05-31 10:30:00,36.01,36.07,35.98,36.03,78578.0,31.016,31.0677,30.9902,31.0333,78578.0
2019-05-31 11:00:00,36.03,36.14,36.03,36.14,46562.0,31.0333,31.128,31.0333,31.128,46562.0
2019-05-31 11:30:00,36.14,36.14,36.06,36.08,129882.0,31.128,31.128,31.0591,31.0763,129882.0
2019-05-31 12:00:00,36.07,36.08,36.01,36.02,40614.0,31.0677,31.0763,31.016,31.0247,40614.0
2019-05-31 12:30:00,36.01,36.03,35.97,35.99,79924.0,31.016,31.0333,30.9816,30.9988,79924.0
2019-05-31 13:00:00,35.99,36.04,35.97,36.04,49110.0,30.9988,31.0419,30.9816,31.0419,49110.0
2019-05-31 13:30:00,36.04,36.06,36.01,36.04,60063.0,31.0419,31.0591,31.016,31.0419,60063.0
2019-05-31 14:00:00,36.05,36.05,35.93,35.93,136984.0,31.0505,31.0505,30.9471,30.9471,136984.0
2019-05-31 14:30:00,35.94,36.01,35.89,35.99,105496.0,30.9558,31.016,30.9127,30.9988,105496.0
2019-05-31 15:00:00,35.98,35.99,35.91,35.94,99083.0,30.9902,30.9988,30.9299,30.9558,99083.0
2019-05-31 15:30:00,35.93,35.96,35.89,35.91,145833.0,30.9471,30.973,30.9127,30.9299,145833.0
2019-06-03 09:30:00,35.97,36.11,35.92,36.0,128947.0,30.9816,31.1022,30.9385,31.0074,128947.0
2019-06-03 10:00:00,35.99,36.22,35.95,36.2,68967.0,30.9988,31.1969,30.9644,31.1797,68967.0
2019-06-03 10:30:00,36.2,36.28,36.2,36.25,65384.0,31.1797,31.2486,31.1797,31.2228,65384.0
2019-06-03 11:00:00,36.26,36.26,36.14,36.17,54037.0,31.2314,31.2314,31.128,31.1539,54037.0
2019-06-03 11:30:00,36.19,36.2,36.09,36.1,108688.0,31.1711,31.1797,31.0849,31.0936,108688.0
2019-06-03 12:00:00,36.09,36.12,35.99,36.01,584845.0,31.0849,31.1108,30.9988,31.016,584845.0
2019-06-03 12:30:00,36.0,36.06,35.98,36.01,54482.0,31.0074,31.0591,30.9902,31.016,54482.0
2019-06-03 13:00:00,36.01,36.23,35.97,36.14,160613.0,31.016,31.2055,30.9816,31.128,160613.0
2019-06-03 13:30:00,36.13,36.18,36.0,36.17,76163.0,31.1194,31.1625,31.0074,31.1539,76163.0
2019-06-03 14:00:00,36.16,36.22,36.13,36.15,111730.0,31.1452,31.1969,31.1194,31.1366,111730.0
2019-06-03 14:30:00,36.16,36.18,36.02,36.05,1292255.0,31.1452,31.1625,31.0247,31.0505,1292255.0
2019-06-03 15:00:00,36.05,36.12,35.96,36.0,167565.0,31.0505,31.1108,30.973,31.0074,167565.0
2019-06-03 15:30:00,36.0,36.16,35.94,36.11,194579.0,31.0074,31.1452,30.9558,31.1022,194579.0
2019-06-04 09:30:00,36.46,36.55,36.44,36.49,73029.0,31.4036,31.4812,31.3864,31.4295,73029.0
2019-06-04 10:00:00,36.49,36.62,36.46,36.6,47076.0,31.4295,31.5414,31.4036,31.5242,47076.0
2019-06-04 10:30:00,36.6,36.62,36.53,36.6,85901.0,31.5242,31.5414,31.4639,31.5242,85901.0
2019-06-04 11:00:00,36.6,36.7,36.59,36.69,112625.0,31.5242,31.6104,31.5156,31.6017,112625.0
2019-06-04 11:30:00,36.69,36.73,36.67,36.71,74755.0,31.6017,31.6362,31.5845,31.619,74755.0
2019-06-04 12:00:00,36.7,36.71,36.66,36.69,28568.0,31.6104,31.619,31.5759,31.6017,28568.0
2019-06-04 12:30:00,36.68,36.78,36.66,36.75,37666.0,31.5931,31.6793,31.5759,31.6534,37666.0
2019-06-04 13:00:00,36.75,36.77,36.7,36.75,87157.0,31.6534,31.6706,31.6104,31.6534,87157.0
2019-06-04 13:30:00,36.75,36.78,36.73,36.77,45048.0,31.6534,31.6793,31.6362,31.6706,45048.0
2019-06-04 14:00:00,36.78,36.78,36.71,36.72,43981.0,31.6793,31.6793,31.619,31.6276,43981.0
2019-06-04 14:30:00,36.72,36.75,36.7,36.73,50521.0,31.6276,31.6534,31.6104,31.6362,50521.0
2019-06-04 15:00:00,36.73,36.8,36.72,36.79,132659.0,31.6362,31.6965,31.6276,31.6879,132659.0
2019-06-04 15:30:00,36.79,36.89,36.76,36.87,283190.0,31.6879,31.774,31.662,31.7568,283190.0
2019-06-05 09:30:00,37.06,37.09,36.96,37.05,103964.0,31.9204,31.9463,31.8343,31.9118,103964.0
2019-06-05 10:00:00,37.06,37.08,36.99,37.02,73948.0,31.9204,31.9377,31.8601,31.886,73948.0
2019-06-05 10:30:00,37.01,37.01,36.91,36.95,228571.0,31.8774,31.8774,31.7912,31.8257,228571.0
2019-06-05 11:00:00,36.97,37.08,36.96,37.08,85132.0,31.8429,31.9377,31.8343,31.9377,85132.0
2019-06-05 11:30:00,37.07,37.11,37.04,37.1,57404.0,31.929,31.9635,31.9032,31.9549,57404.0
2019-06-05 12:00:00,37.1,37.14,37.05,37.13,107197.0,31.9549,31.9893,31.9118,31.9807,107197.0
2019-06-05 12:30:00,37.13,37.16,37.06,37.14,76752.0,31.9807,32.0066,31.9204,31.9893,76752.0
2019-06-05 13:00:00,37.15,37.2,37.14,37.18,51738.0,31.9979,32.041,31.9893,32.0238,51738.0
2019-06-05 13:30:00,37.19,37.21,37.16,37.18,43352.0,32.0324,32.0496,32.0066,32.0238,43352.0
2019-06-05 14:00:00,37.19,37.21,37.16,37.17,54785.0,32.0324,32.0496,32.0066,32.0152,54785.0
2019-06-05 14:30:00,37.18,37.2,37.12,37.15,116719.0,32.0238,32.041,31.9721,31.9979,116719.0
2019-06-05 15:00:00,37.14,37.18,37.13,37.16,127485.0,31.9893,32.0238,31.9807,32.0066,127485.0
2019-06-05 15:30:00,37.15,37.23,37.07,37.21,461346.0,31.9979,32.0669,31.929,32.0496,461346.0
2019-06-06 09:30:00,37.28,37.3,37.21,37.23,120959.0,32.1099,32.1271,32.0496,32.0669,120959.0
2019-06-06 10:00:00,37.23,37.27,37.2,37.2,73747.0,32.0669,32.1013,32.041,32.041,73747.0
2019-06-06 10:30:00,37.19,37.3,37.18,37.27,51229.0,32.0324,32.1271,32.0238,32.1013,51229.0
2019-06-06 11:00:00,37.27,37.34,37.26,37.34,58877.0,32.1013,32.1616,32.0927,32.1616,58877.0
2019-06-06 11:30:00,37.33,37.35,37.23,37.26,74658.0,32.153,32.1702,32.0669,32.0927,74658.0
2019-06-06 12:00:00,37.26,37.31,37.24,37.3,46857.0,32.0927,32.1358,32.0755,32.1271,46857.0
2019-06-06 12:30:00,37.29,37.34,37.28,37.32,63678.0,32.1185,32.1616,32.1099,32.1444,63678.0
2019-06-06 13:00:00,37.33,37.36,37.32,37.34,57135.0,32.153,32.1788,32.1444,32.1616,57135.0
2019-06-06 13:30:00,37.35,37.36,37.33,37.35,39237.0,32.1702,32.1788,32.153,32.1702,39237.0
2019-06-06 14:00:00,37.35,37.37,37.32,37.34,86159.0,32.1702,32.1874,32.1444,32.1616,86159.0
2019-06-06 14:30:00,37.34,37.45,37.34,37.4,115484.0,32.1616,32.2563,32.1616,32.2133,115484.0
2019-06-06 15:00:00,37.4,37.51,37.39,37.51,144812.0,32.2133,32.308,32.2047,32.308,144812.0
2019-06-06 15:30:00,37.5,37.57,37.43,37.46,627245.0,32.2994,32.3597,32.2391,32.265,627245.0
2019-06-07 09:30:00,37.59,37.71,37.58,37.69,125966.0,32.3769,32.4803,32.3683,32.4631,125966.0
2019-06-07 10:00:00,37.71,37.76,37.7,37.74,63706.0,32.4803,32.5234,32.4717,32.5061,63706.0
2019-06-07 10:30:00,37.74,37.89,37.73,37.89,54265.0,32.5061,32.6353,32.4975,32.6353,54265.0
2019-06-07 11:00:00,37.89,37.9,37.77,37.78,77347.0,32.6353,32.6439,32.532,32.5406,77347.0
2019-06-07 11:30:00,37.79,37.8,37.76,37.76,57372.0,32.5492,32.5578,32.5234,32.5234,57372.0
2019-06-07 12:00:00,37.76,37.8,37.74,37.8,46294.0,32.5234,32.5578,32.5061,32.5578,46294.0
2019-06-07 12:30:00,37.8,37.84,37.78,37.83,32133.0,32.5578,32.5923,32.5406,32.5836,32133.0
2019-06-07 13:00:00,37.84,37.86,37.77,37.79,28434.0,32.5923,32.6095,32.532,32.5492,28434.0
2019-06-07 13:30:00,37.79,37.81,37.76,37.77,46367.0,32.5492,32.5664,32.5234,32.532,46367.0
2019-06-07 14:00:00,37.79,37.79,37.75,37.77,48338.0,32.5492,32.5492,32.5147,32.532,48338.0
2019-06-07 14:30:00,37.77,37.78,37.71,37.71,40135.0,32.532,32.5406,32.4803,32.4803,40135.0
2019-06-07 15:00:00,37.72,37.78,37.71,37.78,81914.0,32.4889,32.5406,32.4803,32.5406,81914.0
2019-06-07 15:30:00,37.77,37.78,37.68,37.71,149571.0,32.532,32.5406,32.4544,32.4803,149571.0
2019-06-10 09:30:00,37.93,37.96,37.88,37.93,82932.0,32.6698,32.6956,32.6267,32.6698,82932.0
2019-06-10 10:00:00,37.93,37.96,37.91,37.92,58564.0,32.6698,32.6956,32.6525,32.6612,58564.0
2019-06-10 10:30:00,37.94,37.95,37.91,37.93,40127.0,32.6784,32.687,32.6525,32.6698,40127.0
2019-06-10 11:00:00,37.93,37.95,37.91,37.94,40553.0,32.6698,32.687,32.6525,32.6784,40553.0
2019-06-10 11:30:00,37.95,38.02,37.94,38.02,52721.0,32.687,32.7473,32.6784,32.7473,52721.0
2019-06-10 12:00:00,38.02,38.02,37.94,37.95,36023.0,32.7473,32.7473,32.6784,32.687,36023.0
2019-06-10 12:30:00,37.95,37.95,37.91,37.92,47631.0,32.687,32.687,32.6525,32.6612,47631.0
2019-06-10 13:00:00,37.93,37.96,37.92,37.93,56620.0,32.6698,32.6956,32.6612,32.6698,56620.0
2019-06-10 13:30:00,37.93,37.95,37.88,37.9,91083.0,32.6698,32.687,32.6267,32.6439,91083.0
2019-06-10 14:00:00,37.89,37.89,37.83,37.87,40500.0,32.6353,32.6353,32.5836,32.6181,40500.0
2019-06-10 14:30:00,37.87,37.92,37.86,37.91,52939.0,32.6181,32.6612,32.6095,32.6525,52939.0
2019-06-10 15:00:00,37.91,37.92,37.86,37.87,36066.0,32.6525,32.6612,32.6095,32.6181,36066.0
2019-06-10 15:30:00,37.86,37.9,37.82,37.84,111900.0,32.6095,32.6439,32.575,32.5923,111900.0
2019-06-11 09:30:00,38.06,38.12,38.0,38.03,80862.0,32.7817,32.8334,32.7301,32.7559,80862.0
2019-06-11 10:00:00,38.03,38.04,37.96,38.02,33962.0,32.7559,32.7645,32.6956,32.7473,33962.0
2019-06-11 10:30:00,38.02,38.03,37.9,37.94,70785.0,32.7473,32.7559,32.6439,32.6784,70785.0
2019-06-11 11:00:00,37.93,37.98,37.92,37.94,37409.0,32.6698,32.7128,32.6612,32.6784,37409.0
2019-06-11 11:30:00,37.95,37.95,37.87,37.9,50778.0,32.687,32.687,32.6181,32.6439,50778.0
2019-06-11 12:00:00,37.9,37.9,37.81,37.82,55694.0,32.6439,32.6439,32.5664,32.575,55694.0
2019-06-11 12:30:00,37.83,37.85,37.76,37.77,41112.0,32.5836,32.6009,32.5234,32.532,41112.0
2019-06-11 13:00:00,37.77,37.82,37.76,37.79,37260.0,32.532,32.575,32.5234,32.5492,37260.0
2019-06-11 13:30:00,37.79,37.87,37.78,37.87,45891.0,32.5492,32.6181,32.5406,32.6181,45891.0
2019-06-11 14:00:00,37.87,37.91,37.86,37.87,55786.0,32.6181,32.6525,32.6095,32.6181,55786.0
2019-06-11 14:30:00,37.88,37.88,37.78,37.81,49719.0,32.6267,32.6267,32.5406,32.5664,49719.0
2019-06-11 15:00:00,37.8,37.83,37.77,37.8,51989.0,32.5578,32.5836,32.532,32.5578,51989.0
2019-06-11 15:30:00,37.8,37.85,37.79,37.84,112037.0,32.5578,32.6009,32.5492,32.5923,112037.0
2019-06-12 09:30:00,37.81,37.91,37.81,37.88,60073.0,32.5664,32.6525,32.5664,32.6267,60073.0
2019-06-12 10:00:00,37.87,37.89,37.82,37.82,27727.0,32.6181,32.6353,32.575,32.575,27727.0
2019-06-12 10:30:00,37.82,37.88,37.81,37.83,32648.0,32.575,32.6267,32.5664,32.5836,32648.0
2019-06-12 11:00:00,37.82,37.85,37.79,37.82,30921.0,32.575,32.6009,32.5492,32.575,30921.0
2019-06-12 11:30:00,37.82,37.84,37.77,37.78,30006.0,32.575,32.5923,32.532,32.5406,30006.0
2019-06-12 12:00:00,37.78,37.83,37.77,37.82,91952.0,32.5406,32.5836,32.532,32.575,91952.0
2019-06-12 12:30:00,37.82,37.85,37.8,37.83,24654.0,32.575,32.6009,32.5578,32.5836,24654.0
2019-06-12 13:00:00,37.83,37.84,37.8,37.82,34504.0,32.5836,32.5923,32.5578,32.575,34504.0
2019-06-12 13:30:00,37.81,37.83,37.78,37.81,42951.0,32.5664,32.5836,32.5406,32.5664,42951.0
2019-06-12 14:00:00,37.81,37.82,37.77,37.78,77032.0,32.5664,32.575,32.532,32.5406,77032.0
2019-06-12 14:30:00,37.79,37.84,37.78,37.83,53758.0,32.5492,32.5923,32.5406,32.5836,53758.0
2019-06-12 15:00:00,37.83,37.83,37.79,37.79,50876.0,32.5836,32.5836,32.5492,32.5492,50876.0
2019-06-12 15:30:00,37.8,37.82,37.77,37.82,102776.0,32.5578,32.575,32.532,32.575,102776.0
2019-06-13 09:30:00,37.94,38.01,37.91,37.96,72574.0,32.6784,32.7387,32.6525,32.6956,72574.0
2019-06-13 10:00:00,37.96,37.96,37.85,37.91,158732.0,32.6956,32.6956,32.6009,32.6525,158732.0
2019-06-13 10:30:00,37.91,37.94,37.85,37.85,147416.0,32.6525,32.6784,32.6009,32.6009,147416.0
2019-06-13 11:00:00,37.84,37.88,37.81,37.88,35528.0,32.5923,32.6267,32.5664,32.6267,35528.0
2019-06-13 11:30:00,37.87,37.9,37.85,37.89,23376.0,32.6181,32.6439,32.6009,32.6353,23376.0
2019-06-13 12:00:00,37.89,37.92,37.88,37.88,32148.0,32.6353,32.6612,32.6267,32.6267,32148.0
2019-06-13 12:30:00,37.87,37.96,37.86,37.95,124712.0,32.6181,32.6956,32.6095,32.687,124712.0
2019-06-13 13:00:00,37.96,37.99,37.93,37.95,41057.0,32.6956,32.7215,32.6698,32.687,41057.0
2019-06-13 13:30:00,37.95,37.96,37.92,37.93,99030.0,32.687,32.6956,32.6612,32.6698,99030.0
2019-06-13 14:00:00,37.93,37.94,37.87,37.91,66215.0,32.6698,32.6784,32.6181,32.6525,66215.0
2019-06-13 14:30:00,37.91,37.93,37.86,37.89,38142.0,32.6525,32.6698,32.6095,32.6353,38142.0
2019-06-13 15:00:00,37.9,37.9,37.81,37.85,108478.0,32.6439,32.6439,32.5664,32.6009,108478.0
2019-06-13 15:30:00,37.86,37.97,37.84,37.97,165306.0,32.6095,32.7042,32.5923,32.7042,165306.0
2019-06-14 09:30:00,37.92,37.92,37.79,37.82,76851.0,32.6612,32.6612,32.5492,32.575,76851.0
2019-06-14 10:00:00,37.81,37.85,37.8,37.83,52301.0,32.5664,32.6009,32.5578,32.5836,52301.0
2019-06-14 10:30:00,37.83,37.89,37.8,37.89,118537.0,32.5836,32.6353,32.5578,32.6353,118537.0
2019-06-14 11:00:00,37.88,37.89,37.8,37.86,2317615.0,32.6267,32.6353,32.5578,32.6095,2317615.0
2019-06-14 11:30:00,37.87,37.9,37.84,37.85,56378.0,32.6181,32.6439,32.5923,32.6009,56378.0
2019-06-14 12:00:00,37.84,37.86,37.82,37.85,34569.0,32.5923,32.6095,32.575,32.6009,34569.0
2019-06-14 12:30:00,37.85,37.87,37.84,37.87,39027.0,32.6009,32.6181,32.5923,32.6181,39027.0
2019-06-14 13:00:00,37.86,37.88,37.85,37.87,145440.0,32.6095,32.6267,32.6009,32.6181,145440.0
2019-06-14 13:30:00,37.87,37.88,37.85,37.85,34158.0,32.6181,32.6267,32.6009,32.6009,34158.0
2019-06-14 14:00:00,37.86,37.92,37.85,37.91,73618.0,32.6095,32.6612,32.6009,32.6525,73618.0
2019-06-14 14:30:00,37.92,37.93,37.91,37.93,175488.0,32.6612,32.6698,32.6525,32.6698,175488.0
2019-06-14 15:00:00,37.92,38.01,37.91,37.99,31303.0,32.6612,32.7387,32.6525,32.7215,31303.0
2019-06-14 15:30:00,37.99,38.02,37.92,37.93,61318.0,32.7215,32.7473,32.6612,32.6698,61318.0
2019-06-17 09:30:00,37.7,37.71,37.61,37.67,46162.0,32.6683,32.6769,32.5903,32.6423,46162.0
2019-06-17 10:00:00,37.67,37.69,37.65,37.69,32897.0,32.6423,32.6596,32.6249,32.6596,32897.0
2019-06-17 10:30:00,37.69,37.71,37.66,37.7,23710.0,32.6596,32.6769,32.6336,32.6683,23710.0
2019-06-17 11:00:00,37.69,37.72,37.68,37.68,26310.0,32.6596,32.6856,32.6509,32.6509,26310.0
2019-06-17 11:30:00,37.68,37.68,37.66,37.67,48769.0,32.6509,32.6509,32.6336,32.6423,48769.0
2019-06-17 12:00:00,37.66,37.67,37.64,37.64,26889.0,32.6336,32.6423,32.6163,32.6163,26889.0
2019-06-17 12:30:00,37.64,37.67,37.64,37.65,86715.0,32.6163,32.6423,32.6163,32.6249,86715.0
2019-06-17 13:00:00,37.66,37.67,37.65,37.66,35228.0,32.6336,32.6423,32.6249,32.6336,35228.0
2019-06-17 13:30:00,37.66,37.69,37.65,37.69,46209.0,32.6336,32.6596,32.6249,32.6596,46209.0
2019-06-17 14:00:00,37.69,37.71,37.67,37.68,36165.0,32.6596,32.6769,32.6423,32.6509,36165.0
2019-06-17 14:30:00,37.67,37.69,37.66,37.66,64025.0,32.6423,32.6596,32.6336,32.6336,64025.0
2019-06-17 15:00:00,37.66,37.67,37.64,37.65,69799.0,32.6336,32.6423,32.6163,32.6249,69799.0
2019-06-17 15:30:00,37.65,37.65,37.56,37.59,115104.0,32.6249,32.6249,32.5469,32.5729,115104.0
2019-06-18 09:30:00,37.76,38.04,37.73,38.0,212152.0,32.7202,32.9629,32.6943,32.9282,212152.0
2019-06-18 10:00:00,38.01,38.05,37.96,38.0,83745.0,32.9369,32.9715,32.8936,32.9282,83745.0
2019-06-18 10:30:00,38.01,38.07,38.0,38.06,42808.0,32.9369,32.9889,32.9282,32.9802,42808.0
2019-06-18 11:00:00,38.07,38.08,37.97,38.02,109516.0,32.9889,32.9975,32.9022,32.9455,109516.0
2019-06-18 11:30:00,38.01,38.01,37.94,37.95,79184.0,32.9369,32.9369,32.8762,32.8849,79184.0
2019-06-18 12:00:00,37.94,37.98,37.91,37.97,79237.0,32.8762,32.9109,32.8502,32.9022,79237.0
2019-06-18 12:30:00,37.98,38.0,37.96,37.97,108887.0,32.9109,32.9282,32.8936,32.9022,108887.0
2019-06-18 13:00:00,37.97,37.97,37.91,37.94,63846.0,32.9022,32.9022,32.8502,32.8762,63846.0
2019-06-18 13:30:00,37.94,37.98,37.93,37.97,70081.0,32.8762,32.9109,32.8676,32.9022,70081.0
2019-06-18 14:00:00,37.98,38.01,37.96,38.01,57271.0,32.9109,32.9369,32.8936,32.9369,57271.0
2019-06-18 14:30:00,38.02,38.03,37.97,37.98,33667.0,32.9455,32.9542,32.9022,32.9109,33667.0
2019-06-18 15:00:00,37.97,37.99,37.95,37.98,66837.0,32.9022,32.9195,32.8849,32.9109,66837.0
2019-06-18 15:30:00,37.97,37.97,37.92,37.95,216895.0,32.9022,32.9022,32.8589,32.8849,216895.0
2019-06-19 09:30:00,38.01,38.02,37.97,38.01,344941.0,32.9369,32.9455,32.9022,32.9369,344941.0
2019-06-19 10:00:00,38.02,38.03,37.96,37.97,60446.0,32.9455,32.9542,32.8936,32.9022,60446.0
2019-06-19 10:30:00,37.97,37.98,37.94,37.95,75652.0,32.9022,32.9109,32.8762,32.8849,75652.0
2019-06-19 11:00:00,37.96,37.97,37.94,37.96,45294.0,32.8936,32.9022,32.8762,32.8936,45294.0
2019-06-19 11:30:00,37.97,37.99,37.95,37.98,91441.0,32.9022,32.9195,32.8849,32.9109,91441.0
2019-06-19 12:00:00,37.98,37.98,37.95,37.96,53912.0,32.9109,32.9109,32.8849,32.8936,53912.0
2019-06-19 12:30:00,37.95,37.96,37.94,37.95,33340.0,32.8849,32.8936,32.8762,32.8849,33340.0
2019-06-19 13:00:00,37.95,37.96,37.92,37.93,60544.0,32.8849,32.8936,32.8589,32.8676,60544.0
2019-06-19 13:30:00,37.94,37.97,37.92,37.95,49410.0,32.8762,32.9022,32.8589,32.8849,49410.0
2019-06-19 14:00:00,37.96,38.07,37.88,37.98,322257.0,32.8936,32.9889,32.8242,32.9109,322257.0
2019-06-19 14:30:00,37.99,38.07,37.96,38.01,114953.0,32.9195,32.9889,32.8936,32.9369,114953.0
2019-06-19 15:00:00,38.01,38.09,38.0,38.05,59793.0,32.9369,33.0062,32.9282,32.9715,59793.0
2019-06-19 15:30:00,38.06,38.09,38.01,38.02,115099.0,32.9802,33.0062,32.9369,32.9455,115099.0
2019-06-20 09:30:00,38.36,38.39,38.28,38.3,98262.0,33.2402,33.2662,33.1708,33.1882,98262.0
2019-06-20 10:00:00,38.28,38.35,38.25,38.26,125093.0,33.1708,33.2315,33.1448,33.1535,125093.0
2019-06-20 10:30:00,38.26,38.27,38.2,38.22,93927.0,33.1535,33.1622,33.1015,33.1189,93927.0
2019-06-20 11:00:00,38.22,38.24,38.17,38.17,47468.0,33.1189,33.1362,33.0755,33.0755,47468.0
2019-06-20 11:30:00,38.18,38.22,38.16,38.2,43686.0,33.0842,33.1189,33.0669,33.1015,43686.0
2019-06-20 12:00:00,38.2,38.2,38.05,38.15,79162.0,33.1015,33.1015,32.9715,33.0582,79162.0
2019-06-20 12:30:00,38.15,38.2,38.13,38.19,40798.0,33.0582,33.1015,33.0409,33.0929,40798.0
2019-06-20 13:00:00,38.19,38.26,38.17,38.26,51366.0,33.0929,33.1535,33.0755,33.1535,51366.0
2019-06-20 13:30:00,38.26,38.27,38.23,38.26,141846.0,33.1535,33.1622,33.1275,33.1535,141846.0
2019-06-20 14:00:00,38.25,38.3,38.24,38.29,77200.0,33.1448,33.1882,33.1362,33.1795,77200.0
2019-06-20 14:30:00,38.28,38.32,38.28,38.32,126332.0,33.1708,33.2055,33.1708,33.2055,126332.0
2019-06-20 15:00:00,38.32,38.34,38.28,38.34,157009.0,33.2055,33.2228,33.1708,33.2228,157009.0
2019-06-20 15:30:00,38.33,38.42,38.31,38.36,302985.0,33.2142,33.2922,33.1968,33.2402,302985.0
2019-06-21 09:30:00,38.34,38.36,38.29,38.3,77717.0,33.2228,33.2402,33.1795,33.1882,77717.0
2019-06-21 10:00:00,38.31,38.34,38.27,38.34,74768.0,33.1968,33.2228,33.1622,33.2228,74768.0
2019-06-21 10:30:00,38.34,38.39,38.33,38.35,50982.0,33.2228,33.2662,33.2142,33.2315,50982.0
2019-06-21 11:00:00,38.37,38.5,38.36,38.43,68745.0,33.2488,33.3615,33.2402,33.3008,68745.0
2019-06-21 11:30:00,38.43,38.47,38.37,38.4,375639.0,33.3008,33.3355,33.2488,33.2748,375639.0
2019-06-21 12:00:00,38.4,38.42,38.36,38.38,64332.0,33.2748,33.2922,33.2402,33.2575,64332.0
2019-06-21 12:30:00,38.38,38.41,38.36,38.39,33738.0,33.2575,33.2835,33.2402,33.2662,33738.0
2019-06-21 13:00:00,38.39,38.4,38.36,38.38,57749.0,33.2662,33.2748,33.2402,33.2575,57749.0
2019-06-21 13:30:00,38.38,38.4,38.38,38.4,94984.0,33.2575,33.2748,33.2575,33.2748,94984.0
2019-06-21 14:00:00,38.41,38.42,38.37,38.39,45811.0,33.2835,33.2922,33.2488,33.2662,45811.0
2019-06-21 14:30:00,38.4,38.41,38.38,38.39,56093.0,33.2748,33.2835,33.2575,33.2662,56093.0
2019-06-21 15:00:00,38.39,38.44,38.39,38.41,70019.0,33.2662,33.3095,33.2662,33.2835,70019.0
2019-06-21 15:30:00,38.4,38.43,38.3,38.31,146142.0,33.2748,33.3008,33.1882,33.1968,146142.0
2019-06-24 09:30:00,38.33,38.37,38.3,38.34,100545.0,33.2142,33.2488,33.1882,33.2228,100545.0
2019-06-24 10:00:00,38.32,38.39,38.32,38.38,51661.0,33.2055,33.2662,33.2055,33.2575,51661.0
2019-06-24 10:30:00,38.38,38.39,38.32,38.34,54533.0,33.2575,33.2662,33.2055,33.2228,54533.0
2019-06-24 11:00:00,38.35,38.36,38.32,38.35,56476.0,33.2315,33.2402,33.2055,33.2315,56476.0
2019-06-24 11:30:00,38.35,38.37,38.33,38.34,39667.0,33.2315,33.2488,33.2142,33.2228,39667.0
2019-06-24 12:00:00,38.34,38.35,38.32,38.34,58251.0,33.2228,33.2315,33.2055,33.2228,58251.0
2019-06-24 12:30:00,38.34,38.34,38.31,38.32,51167.0,33.2228,33.2228,33.1968,33.2055,51167.0
2019-06-24 13:00:00,38.32,38.32,38.3,38.32,48379.0,33.2055,33.2055,33.1882,33.2055,48379.0
2019-06-24 13:30:00,38.31,38.33,38.28,38.3,47019.0,33.1968,33.2142,33.1708,33.1882,47019.0
2019-06-24 14:00:00,38.29,38.31,38.27,38.28,55279.0,33.1795,33.1968,33.1622,33.1708,55279.0
2019-06-24 14:30:00,38.28,38.3,38.27,38.29,64863.0,33.1708,33.1882,33.1622,33.1795,64863.0
2019-06-24 15:00:00,38.29,38.31,38.27,38.29,71398.0,33.1795,33.1968,33.1622,33.1795,71398.0
2019-06-24 15:30:00,38.28,38.3,38.24,38.26,137742.0,33.1708,33.1882,33.1362,33.1535,137742.0
2019-06-25 09:30:00,38.21,38.22,38.04,38.08,148874.0,33.1102,33.1189,32.9629,32.9975,148874.0
2019-06-25 10:00:00,38.08,38.09,38.01,38.07,108323.0,32.9975,33.0062,32.9369,32.9889,108323.0
2019-06-25 10:30:00,38.06,38.09,38.03,38.05,96862.0,32.9802,33.0062,32.9542,32.9715,96862.0
2019-06-25 11:00:00,38.06,38.12,38.04,38.09,99677.0,32.9802,33.0322,32.9629,33.0062,99677.0
2019-06-25 11:30:00,38.09,38.09,38.05,38.07,100401.0,33.0062,33.0062,32.9715,32.9889,100401.0
2019-06-25 12:00:00,38.07,38.11,38.06,38.07,41432.0,32.9889,33.0235,32.9802,32.9889,41432.0
2019-06-25 12:30:00,38.08,38.08,37.99,38.01,62600.0,32.9975,32.9975,32.9195,32.9369,62600.0
2019-06-25 13:00:00,38.02,38.05,37.94,38.05,107287.0,32.9455,32.9715,32.8762,32.9715,107287.0
2019-06-25 13:30:00,38.04,38.08,38.01,38.01,80634.0,32.9629,32.9975,32.9369,32.9369,80634.0
2019-06-25 14:00:00,38.01,38.03,37.97,37.98,84705.0,32.9369,32.9542,32.9022,32.9109,84705.0
2019-06-25 14:30:00,37.98,37.99,37.9,37.98,103460.0,32.9109,32.9195,32.8416,32.9109,103460.0
2019-06-25 15:00:00,37.98,38.0,37.92,37.98,62326.0,32.9109,32.9282,32.8589,32.9109,62326.0
2019-06-25 15:30:00,37.99,37.99,37.88,37.9,171491.0,32.9195,32.9195,32.8242,32.8416,171491.0
2019-06-26 09:30:00,38.02,38.04,37.92,37.94,66448.0,32.9455,32.9629,32.8589,32.8762,66448.0
2019-06-26 10:00:00,37.95,37.96,37.88,37.91,47995.0,32.8849,32.8936,32.8242,32.8502,47995.0
2019-06-26 10:30:00,37.92,37.97,37.92,37.95,55117.0,32.8589,32.9022,32.8589,32.8849,55117.0
2019-06-26 11:00:00,37.95,37.99,37.91,37.94,29033.0,32.8849,32.9195,32.8502,32.8762,29033.0
2019-06-26 11:30:00,37.94,37.95,37.9,37.94,41340.0,32.8762,32.8849,32.8416,32.8762,41340.0
2019-06-26 12:00:00,37.95,37.96,37.91,37.94,65380.0,32.8849,32.8936,32.8502,32.8762,65380.0
2019-06-26 12:30:00,37.94,37.98,37.93,37.96,35059.0,32.8762,32.9109,32.8676,32.8936,35059.0
2019-06-26 13:00:00,37.95,37.96,37.9,37.91,50953.0,32.8849,32.8936,32.8416,32.8502,50953.0
2019-06-26 13:30:00,37.9,37.91,37.87,37.9,53743.0,32.8416,32.8502,32.8156,32.8416,53743.0
2019-06-26 14:00:00,37.91,37.93,37.89,37.91,48881.0,32.8502,32.8676,32.8329,32.8502,48881.0
2019-06-26 14:30:00,37.9,37.91,37.82,37.88,67292.0,32.8416,32.8502,32.7722,32.8242,67292.0
2019-06-26 15:00:00,37.87,37.9,37.85,37.86,41714.0,32.8156,32.8416,32.7982,32.8069,41714.0
2019-06-26 15:30:00,37.86,37.91,37.83,37.83,117439.0,32.8069,32.8502,32.7809,32.7809,117439.0
2019-06-27 09:30:00,37.94,38.01,37.91,38.0,55507.0,32.8762,32.9369,32.8502,32.9282,55507.0
2019-06-27 10:00:00,38.0,38.0,37.92,37.96,63098.0,32.9282,32.9282,32.8589,32.8936,63098.0
2019-06-27 10:30:00,37.97,37.98,37.93,37.95,54403.0,32.9022,32.9109,32.8676,32.8849,54403.0
2019-06-27 11:00:00,37.95,37.97,37.88,37.92,76405.0,32.8849,32.9022,32.8242,32.8589,76405.0
2019-06-27 11:30:00,37.91,37.95,37.9,37.94,69267.0,32.8502,32.8849,32.8416,32.8762,69267.0
2019-06-27 12:00:00,37.93,38.0,37.93,37.98,52689.0,32.8676,32.9282,32.8676,32.9109,52689.0
2019-06-27 12:30:00,37.98,38.01,37.97,37.99,56878.0,32.9109,32.9369,32.9022,32.9195,56878.0
2019-06-27 13:00:00,37.98,38.01,37.98,38.01,32903.0,32.9109,32.9369,32.9109,32.9369,32903.0
2019-06-27 13:30:00,38.01,38.03,37.99,38.0,32198.0,32.9369,32.9542,32.9195,32.9282,32198.0
2019-06-27 14:00:00,37.99,38.02,37.98,37.99,51134.0,32.9195,32.9455,32.9109,32.9195,51134.0
2019-06-27 14:30:00,38.0,38.01,37.95,37.95,36754.0,32.9282,32.9369,32.8849,32.8849,36754.0
2019-06-27 15:00:00,37.96,37.98,37.94,37.96,44248.0,32.8936,32.9109,32.8762,32.8936,44248.0
2019-06-27 15:30:00,37.95,38.0,37.93,37.95,156243.0,32.8849,32.9282,32.8676,32.8849,156243.0
2019-06-28 09:30:00,38.1,38.18,38.09,38.12,130155.0,33.0149,33.0842,33.0062,33.0322,130155.0
2019-06-28 10:00:00,38.13,38.13,38.09,38.1,53069.0,33.0409,33.0409,33.0062,33.0149,53069.0
2019-06-28 10:30:00,38.1,38.14,38.08,38.13,64383.0,33.0149,33.0495,32.9975,33.0409,64383.0
2019-06-28 11:00:00,38.12,38.15,38.09,38.13,465653.0,33.0322,33.0582,33.0062,33.0409,465653.0
2019-06-28 11:30:00,38.13,38.17,38.12,38.14,76864.0,33.0409,33.0755,33.0322,33.0495,76864.0
2019-06-28 12:00:00,38.15,38.21,38.14,38.2,60509.0,33.0582,33.1102,33.0495,33.1015,60509.0
2019-06-28 12:30:00,38.2,38.21,38.19,38.19,78228.0,33.1015,33.1102,33.0929,33.0929,78228.0
2019-06-28 13:00:00,38.19,38.19,38.15,38.17,51583.0,33.0929,33.0929,33.0582,33.0755,51583.0
2019-06-28 13:30:00,38.16,38.18,38.12,38.14,81778.0,33.0669,33.0842,33.0322,33.0495,81778.0
2019-06-28 14:00:00,38.14,38.15,38.12,38.12,120361.0,33.0495,33.0582,33.0322,33.0322,120361.0
2019-06-28 14:30:00,38.13,38.15,38.09,38.09,69195.0,33.0409,33.0582,33.0062,33.0062,69195.0
2019-06-28 15:00:00,38.09,38.11,38.08,38.09,223546.0,33.0062,33.0235,32.9975,33.0062,223546.0
2019-06-28 15:30:00,38.09,38.24,38.08,38.19,227943.0,33.0062,33.1362,32.9975,33.0929,227943.0
2019-07-01 09:30:00,38.61,38.64,38.5,38.55,133755.0,33.4568,33.4828,33.3615,33.4048,133755.0
2019-07-01 10:00:00,38.55,38.59,38.49,38.5,100762.0,33.4048,33.4395,33.3528,33.3615,100762.0
2019-07-01 10:30:00,38.5,38.54,38.47,38.5,63319.0,33.3615,33.3961,33.3355,33.3615,63319.0
2019-07-01 11:00:00,38.51,38.52,38.44,38.45,66583.0,33.3701,33.3788,33.3095,33.3182,66583.0
2019-07-01 11:30:00,38.44,38.5,38.43,38.45,38146.0,33.3095,33.3615,33.3008,33.3182,38146.0
2019-07-01 12:00:00,38.45,38.47,38.42,38.42,41028.0,33.3182,33.3355,33.2922,33.2922,41028.0
2019-07-01 12:30:00,38.42,38.42,38.36,38.36,31191.0,33.2922,33.2922,33.2402,33.2402,31191.0
2019-07-01 13:00:00,38.37,38.39,38.32,38.36,87351.0,33.2488,33.2662,33.2055,33.2402,87351.0
2019-07-01 13:30:00,38.38,38.38,38.35,38.38,75435.0,33.2575,33.2575,33.2315,33.2575,75435.0
2019-07-01 14:00:00,38.37,38.37,38.31,38.32,42011.0,33.2488,33.2488,33.1968,33.2055,42011.0
2019-07-01 14:30:00,38.31,38.35,38.31,38.32,60505.0,33.1968,33.2315,33.1968,33.2055,60505.0
2019-07-01 15:00:00,38.31,38.43,38.31,38.42,124970.0,33.1968,33.3008,33.1968,33.2922,124970.0
2019-07-01 15:30:00,38.42,38.49,38.41,38.48,133627.0,33.2922,33.3528,33.2835,33.3441,133627.0
2019-07-02 09:30:00,38.49,38.49,38.41,38.43,93750.0,33.3528,33.3528,33.2835,33.3008,93750.0
2019-07-02 10:00:00,38.43,38.52,38.43,38.52,171101.0,33.3008,33.3788,33.3008,33.3788,171101.0
2019-07-02 10:30:00,38.52,38.55,38.49,38.51,121244.0,33.3788,33.4048,33.3528,33.3701,121244.0
2019-07-02 11:00:00,38.5,38.52,38.45,38.46,64442.0,33.3615,33.3788,33.3182,33.3268,64442.0
2019-07-02 11:30:00,38.46,38.46,38.39,38.44,150909.0,33.3268,33.3268,33.2662,33.3095,150909.0
2019-07-02 12:00:00,38.44,38.44,38.35,38.37,132336.0,33.3095,33.3095,33.2315,33.2488,132336.0
2019-07-02 12:30:00,38.37,38.39,38.32,38.38,212443.0,33.2488,33.2662,33.2055,33.2575,212443.0
2019-07-02 13:00:00,38.39,38.43,38.37,38.42,50995.0,33.2662,33.3008,33.2488,33.2922,50995.0
2019-07-02 13:30:00,38.41,38.45,38.4,38.43,77748.0,33.2835,33.3182,33.2748,33.3008,77748.0
2019-07-02 14:00:00,38.43,38.46,38.42,38.46,252245.0,33.3008,33.3268,33.2922,33.3268,252245.0
2019-07-02 14:30:00,38.45,38.47,38.4,38.41,234935.0,33.3182,33.3355,33.2748,33.2835,234935.0
2019-07-02 15:00:00,38.43,38.47,38.4,38.44,98456.0,33.3008,33.3355,33.2748,33.3095,98456.0
2019-07-02 15:30:00,38.44,38.55,38.44,38.55,175557.0,33.3095,33.4048,33.3095,33.4048,175557.0
2019-07-03 09:30:00,38.63,38.66,38.55,38.62,112763.0,33.4741,33.5001,33.4048,33.4655,112763.0
2019-07-03 10:00:00,38.62,38.67,38.61,38.66,124008.0,33.4655,33.5088,33.4568,33.5001,124008.0
2019-07-03 10:30:00,38.67,38.72,38.66,38.71,44244.0,33.5088,33.5521,33.5001,33.5435,44244.0
2019-07-03 11:00:00,38.72,38.73,38.68,38.71,41346.0,33.5521,33.5608,33.5175,33.5435,41346.0
2019-07-03 11:30:00,38.71,38.78,38.7,38.78,70179.0,33.5435,33.6041,33.5348,33.6041,70179.0
2019-07-03 12:00:00,38.77,38.8,38.77,38.79,46406.0,33.5954,33.6214,33.5954,33.6128,46406.0
2019-07-03 12:30:00,38.79,38.83,38.77,38.83,74471.0,33.6128,33.6474,33.5954,33.6474,74471.0
2019-07-05 09:30:00,38.73,38.73,38.61,38.65,103221.0,33.5608,33.5608,33.4568,33.4915,103221.0
2019-07-05 10:00:00,38.64,38.66,38.58,38.58,80115.0,33.4828,33.5001,33.4308,33.4308,80115.0
2019-07-05 10:30:00,38.59,38.59,38.51,38.59,42938.0,33.4395,33.4395,33.3701,33.4395,42938.0
2019-07-05 11:00:00,38.59,38.65,38.57,38.64,54493.0,33.4395,33.4915,33.4221,33.4828,54493.0
2019-07-05 11:30:00,38.64,38.65,38.58,38.64,60929.0,33.4828,33.4915,33.4308,33.4828,60929.0
2019-07-05 12:00:00,38.65,38.7,38.62,38.69,38395.0,33.4915,33.5348,33.4655,33.5261,38395.0
2019-07-05 12:30:00,38.69,38.72,38.68,38.71,65169.0,33.5261,33.5521,33.5175,33.5435,65169.0
2019-07-05 13:00:00,38.71,38.73,38.69,38.72,52703.0,33.5435,33.5608,33.5261,33.5521,52703.0
2019-07-05 13:30:00,38.73,38.75,38.72,38.73,29697.0,33.5608,33.5781,33.5521,33.5608,29697.0
2019-07-05 14:00:00,38.73,38.75,38.71,38.73,42834.0,33.5608,33.5781,33.5435,33.5608,42834.0
2019-07-05 14:30:00,38.73,38.8,38.73,38.8,68874.0,33.5608,33.6214,33.5608,33.6214,68874.0
2019-07-05 15:00:00,38.8,38.8,38.73,38.76,55858.0,33.6214,33.6214,33.5608,33.5868,55858.0
2019-07-05 15:30:00,38.77,38.78,38.68,38.77,163923.0,33.5954,33.6041,33.5175,33.5954,163923.0
2019-07-08 09:30:00,38.62,38.62,38.54,38.59,57672.0,33.4655,33.4655,33.3961,33.4395,57672.0
2019-07-08 10:00:00,38.58,38.66,38.56,38.57,75400.0,33.4308,33.5001,33.4135,33.4221,75400.0
2019-07-08 10:30:00,38.56,38.59,38.52,38.55,45494.0,33.4135,33.4395,33.3788,33.4048,45494.0
2019-07-08 11:00:00,38.55,38.59,38.54,38.55,24049.0,33.4048,33.4395,33.3961,33.4048,24049.0
2019-07-08 11:30:00,38.56,38.56,38.52,38.54,117956.0,33.4135,33.4135,33.3788,33.3961,117956.0
2019-07-08 12:00:00,38.55,38.55,38.49,38.5,62358.0,33.4048,33.4048,33.3528,33.3615,62358.0
2019-07-08 12:30:00,38.5,38.53,38.49,38.51,25448.0,33.3615,33.3875,33.3528,33.3701,25448.0
2019-07-08 13:00:00,38.52,38.54,38.51,38.51,43858.0,33.3788,33.3961,33.3701,33.3701,43858.0
2019-07-08 13:30:00,38.52,38.54,38.48,38.5,88894.0,33.3788,33.3961,33.3441,33.3615,88894.0
2019-07-08 14:00:00,38.5,38.51,38.46,38.48,50203.0,33.3615,33.3701,33.3268,33.3441,50203.0
2019-07-08 14:30:00,38.48,38.52,38.47,38.48,58230.0,33.3441,33.3788,33.3355,33.3441,58230.0
2019-07-08 15:00:00,38.49,38.54,38.47,38.54,173232.0,33.3528,33.3961,33.3355,33.3961,173232.0
2019-07-08 15:30:00,38.54,38.57,38.53,38.54,356071.0,33.3961,33.4221,33.3875,33.3961,356071.0
2019-07-09 09:30:00,38.41,38.46,38.38,38.43,94096.0,33.2835,33.3268,33.2575,33.3008,94096.0
2019-07-09 10:00:00,38.44,38.47,38.43,38.45,46648.0,33.3095,33.3355,33.3008,33.3182,46648.0
2019-07-09 10:30:00,38.46,38.51,38.45,38.47,75375.0,33.3268,33.3701,33.3182,33.3355,75375.0
2019-07-09 11:00:00,38.47,38.51,38.46,38.48,63452.0,33.3355,33.3701,33.3268,33.3441,63452.0
2019-07-09 11:30:00,38.48,38.51,38.44,38.47,69092.0,33.3441,33.3701,33.3095,33.3355,69092.0
2019-07-09 12:00:00,38.47,38.49,38.46,38.48,52595.0,33.3355,33.3528,33.3268,33.3441,52595.0
2019-07-09 12:30:00,38.48,38.49,38.46,38.47,33109.0,33.3441,33.3528,33.3268,33.3355,33109.0
2019-07-09 13:00:00,38.47,38.47,38.45,38.47,36315.0,33.3355,33.3355,33.3182,33.3355,36315.0
2019-07-09 13:30:00,38.47,38.48,38.45,38.45,30314.0,33.3355,33.3441,33.3182,33.3182,30314.0
2019-07-09 14:00:00,38.45,38.47,38.43,38.45,54433.0,33.3182,33.3355,33.3008,33.3182,54433.0
2019-07-09 14:30:00,38.45,38.46,38.44,38.45,197223.0,33.3182,33.3268,33.3095,33.3182,197223.0
2019-07-09 15:00:00,38.45,38.47,38.42,38.44,84105.0,33.3182,33.3355,33.2922,33.3095,84105.0
2019-07-09 15:30:00,38.44,38.55,38.43,38.52,101324.0,33.3095,33.4048,33.3008,33.3788,101324.0
2019-07-10 09:30:00,38.67,38.76,38.62,38.73,123084.0,33.5088,33.5868,33.4655,33.5608,123084.0
2019-07-10 10:00:00,38.73,38.74,38.64,38.65,77812.0,33.5608,33.5694,33.4828,33.4915,77812.0
2019-07-10 10:30:00,38.65,38.67,38.58,38.58,69390.0,33.4915,33.5088,33.4308,33.4308,69390.0
2019-07-10 11:00:00,38.59,38.6,38.53,38.56,64986.0,33.4395,33.4481,33.3875,33.4135,64986.0
2019-07-10 11:30:00,38.55,38.63,38.54,38.62,41114.0,33.4048,33.4741,33.3961,33.4655,41114.0
2019-07-10 12:00:00,38.62,38.64,38.58,38.61,43255.0,33.4655,33.4828,33.4308,33.4568,43255.0
2019-07-10 12:30:00,38.61,38.65,38.61,38.65,37965.0,33.4568,33.4915,33.4568,33.4915,37965.0
2019-07-10 13:00:00,38.65,38.66,38.63,38.65,33350.0,33.4915,33.5001,33.4741,33.4915,33350.0
2019-07-10 13:30:00,38.65,38.68,38.64,38.66,80664.0,33.4915,33.5175,33.4828,33.5001,80664.0
2019-07-10 14:00:00,38.66,38.69,38.6,38.6,85031.0,33.5001,33.5261,33.4481,33.4481,85031.0
2019-07-10 14:30:00,38.59,38.62,38.58,38.62,77227.0,33.4395,33.4655,33.4308,33.4655,77227.0
2019-07-10 15:00:00,38.61,38.62,38.56,38.59,61080.0,33.4568,33.4655,33.4135,33.4395,61080.0
2019-07-10 15:30:00,38.59,38.62,38.58,38.61,147641.0,33.4395,33.4655,33.4308,33.4568,147641.0
2019-07-11 09:30:00,38.68,38.68,38.61,38.64,130129.0,33.5175,33.5175,33.4568,33.4828,130129.0
2019-07-11 10:00:00,38.65,38.65,38.55,38.56,65687.0,33.4915,33.4915,33.4048,33.4135,65687.0
2019-07-11 10:30:00,38.56,38.56,38.51,38.55,78964.0,33.4135,33.4135,33.3701,33.4048,78964.0
2019-07-11 11:00:00,38.55,38.64,38.53,38.62,38401.0,33.4048,33.4828,33.3875,33.4655,38401.0
2019-07-11 11:30:00,38.62,38.66,38.61,38.64,43408.0,33.4655,33.5001,33.4568,33.4828,43408.0
2019-07-11 12:00:00,38.65,38.66,38.63,38.65,73629.0,33.4915,33.5001,33.4741,33.4915,73629.0
2019-07-11 12:30:00,38.64,38.65,38.62,38.65,51052.0,33.4828,33.4915,33.4655,33.4915,51052.0
2019-07-11 13:00:00,38.65,38.66,38.58,38.58,50604.0,33.4915,33.5001,33.4308,33.4308,50604.0
2019-07-11 13:30:00,38.59,38.59,38.54,38.57,121709.0,33.4395,33.4395,33.3961,33.4221,121709.0
2019-07-11 14:00:00,38.57,38.59,38.55,38.57,75229.0,33.4221,33.4395,33.4048,33.4221,75229.0
2019-07-11 14:30:00,38.57,38.63,38.57,38.62,109282.0,33.4221,33.4741,33.4221,33.4655,109282.0
2019-07-11 15:00:00,38.62,38.63,38.61,38.62,79655.0,33.4655,33.4741,33.4568,33.4655,79655.0
2019-07-11 15:30:00,38.62,38.71,38.61,38.69,87099.0,33.4655,33.5435,33.4568,33.5261,87099.0
2019-07-12 09:30:00,38.8,38.8,38.74,38.78,64886.0,33.6214,33.6214,33.5694,33.6041,64886.0
2019-07-12 10:00:00,38.79,38.81,38.78,38.81,51167.0,33.6128,33.6301,33.6041,33.6301,51167.0
2019-07-12 10:30:00,38.82,38.82,38.78,38.78,79582.0,33.6388,33.6388,33.6041,33.6041,79582.0
2019-07-12 11:00:00,38.77,38.82,38.77,38.82,89483.0,33.5954,33.6388,33.5954,33.6388,89483.0
2019-07-12 11:30:00,38.82,38.83,38.78,38.8,43784.0,33.6388,33.6474,33.6041,33.6214,43784.0
2019-07-12 12:00:00,38.8,38.81,38.78,38.79,45633.0,33.6214,33.6301,33.6041,33.6128,45633.0
2019-07-12 12:30:00,38.78,38.82,38.78,38.82,68103.0,33.6041,33.6388,33.6041,33.6388,68103.0
2019-07-12 13:00:00,38.82,38.82,38.8,38.82,56576.0,33.6388,33.6388,33.6214,33.6388,56576.0
2019-07-12 13:30:00,38.81,38.82,38.79,38.81,41058.0,33.6301,33.6388,33.6128,33.6301,41058.0
2019-07-12 14:00:00,38.81,38.84,38.8,38.83,52944.0,33.6301,33.6561,33.6214,33.6474,52944.0
2019-07-12 14:30:00,38.84,38.87,38.83,38.86,51896.0,33.6561,33.6821,33.6474,33.6734,51896.0
2019-07-12 15:00:00,38.87,38.88,38.85,38.87,58954.0,33.6821,33.6908,33.6648,33.6821,58954.0
2019-07-12 15:30:00,38.87,38.92,38.86,38.92,96021.0,33.6821,33.7254,33.6734,33.7254,96021.0
2019-07-15 09:30:00,38.98,38.98,38.88,38.91,91572.0,33.7774,33.7774,33.6908,33.7168,91572.0
2019-07-15 10:00:00,38.9,38.92,38.88,38.91,44398.0,33.7081,33.7254,33.6908,33.7168,44398.0
2019-07-15 10:30:00,38.91,38.93,38.87,38.9,42042.0,33.7168,33.7341,33.6821,33.7081,42042.0
2019-07-15 11:00:00,38.89,38.9,38.87,38.88,38515.0,33.6994,33.7081,33.6821,33.6908,38515.0
2019-07-15 11:30:00,38.88,38.88,38.85,38.87,80714.0,33.6908,33.6908,33.6648,33.6821,80714.0
2019-07-15 12:00:00,38.86,38.88,38.85,38.87,50951.0,33.6734,33.6908,33.6648,33.6821,50951.0
2019-07-15 12:30:00,38.86,38.87,38.85,38.86,64328.0,33.6734,33.6821,33.6648,33.6734,64328.0
2019-07-15 13:00:00,38.86,38.87,38.84,38.85,48283.0,33.6734,33.6821,33.6561,33.6648,48283.0
2019-07-15 13:30:00,38.85,38.88,38.84,38.87,52436.0,33.6648,33.6908,33.6561,33.6821,52436.0
2019-07-15 14:00:00,38.87,38.91,38.86,38.88,77100.0,33.6821,33.7168,33.6734,33.6908,77100.0
2019-07-15 14:30:00,38.89,38.9,38.87,38.9,44798.0,33.6994,33.7081,33.6821,33.7081,44798.0
2019-07-15 15:00:00,38.9,38.91,38.86,38.88,42198.0,33.7081,33.7168,33.6734,33.6908,42198.0
2019-07-15 15:30:00,38.87,38.9,38.87,38.9,202498.0,33.6821,33.7081,33.6821,33.7081,202498.0
2019-07-16 09:30:00,38.9,38.91,38.84,38.88,67626.0,33.7081,33.7168,33.6561,33.6908,67626.0
2019-07-16 10:00:00,38.88,38.92,38.87,38.9,87809.0,33.6908,33.7254,33.6821,33.7081,87809.0
2019-07-16 10:30:00,38.91,38.93,38.87,38.9,79068.0,33.7168,33.7341,33.6821,33.7081,79068.0
2019-07-16 11:00:00,38.91,38.91,38.85,38.86,101410.0,33.7168,33.7168,33.6648,33.6734,101410.0
2019-07-16 11:30:00,38.85,38.88,38.82,38.82,32299.0,33.6648,33.6908,33.6388,33.6388,32299.0
2019-07-16 12:00:00,38.83,38.83,38.76,38.79,72293.0,33.6474,33.6474,33.5868,33.6128,72293.0
2019-07-16 12:30:00,38.79,38.83,38.77,38.8,52133.0,33.6128,33.6474,33.5954,33.6214,52133.0
2019-07-16 13:00:00,38.81,38.86,38.81,38.85,225230.0,33.6301,33.6734,33.6301,33.6648,225230.0
2019-07-16 13:30:00,38.84,38.86,38.79,38.8,56691.0,33.6561,33.6734,33.6128,33.6214,56691.0
2019-07-16 14:00:00,38.8,38.83,38.79,38.81,55273.0,33.6214,33.6474,33.6128,33.6301,55273.0
2019-07-16 14:30:00,38.81,38.85,38.78,38.83,77049.0,33.6301,33.6648,33.6041,33.6474,77049.0
2019-07-16 15:00:00,38.83,38.87,38.82,38.83,59122.0,33.6474,33.6821,33.6388,33.6474,59122.0
2019-07-16 15:30:00,38.84,38.87,38.81,38.82,141706.0,33.6561,33.6821,33.6301,33.6388,141706.0
2019-07-17 09:30:00,38.84,38.84,38.75,38.77,100394.0,33.6561,33.6561,33.5781,33.5954,100394.0
2019-07-17 10:00:00,38.78,38.79,38.72,38.73,64685.0,33.6041,33.6128,33.5521,33.5608,64685.0
2019-07-17 10:30:00,38.71,38.73,38.62,38.66,132997.0,33.5435,33.5608,33.4655,33.5001,132997.0
2019-07-17 11:00:00,38.66,38.72,38.66,38.71,64330.0,33.5001,33.5521,33.5001,33.5435,64330.0
2019-07-17 11:30:00,38.7,38.77,38.7,38.75,44871.0,33.5348,33.5954,33.5348,33.5781,44871.0
2019-07-17 12:00:00,38.75,38.75,38.7,38.72,30209.0,33.5781,33.5781,33.5348,33.5521,30209.0
2019-07-17 12:30:00,38.72,38.73,38.7,38.72,40160.0,33.5521,33.5608,33.5348,33.5521,40160.0
2019-07-17 13:00:00,38.72,38.73,38.7,38.72,42257.0,33.5521,33.5608,33.5348,33.5521,42257.0
2019-07-17 13:30:00,38.73,38.76,38.72,38.73,264489.0,33.5608,33.5868,33.5521,33.5608,264489.0
2019-07-17 14:00:00,38.73,38.74,38.67,38.7,228979.0,33.5608,33.5694,33.5088,33.5348,228979.0
2019-07-17 14:30:00,38.7,38.72,38.67,38.69,280509.0,33.5348,33.5521,33.5088,33.5261,280509.0
2019-07-17 15:00:00,38.69,38.7,38.62,38.63,133435.0,33.5261,33.5348,33.4655,33.4741,133435.0
2019-07-17 15:30:00,38.63,38.67,38.58,38.58,105341.0,33.4741,33.5088,33.4308,33.4308,105341.0
2019-07-18 09:30:00,38.58,38.6,38.53,38.59,70639.0,33.4308,33.4481,33.3875,33.4395,70639.0
2019-07-18 10:00:00,38.58,38.64,38.56,38.63,1339994.0,33.4308,33.4828,33.4135,33.4741,1339994.0
2019-07-18 10:30:00,38.63,38.66,38.6,38.61,40941.0,33.4741,33.5001,33.4481,33.4568,40941.0
2019-07-18 11:00:00,38.63,38.63,38.54,38.55,49663.0,33.4741,33.4741,33.3961,33.4048,49663.0
2019-07-18 11:30:00,38.55,38.55,38.49,38.52,45173.0,33.4048,33.4048,33.3528,33.3788,45173.0
2019-07-18 12:00:00,38.52,38.6,38.52,38.59,35288.0,33.3788,33.4481,33.3788,33.4395,35288.0
2019-07-18 12:30:00,38.59,38.62,38.59,38.59,555214.0,33.4395,33.4655,33.4395,33.4395,555214.0
2019-07-18 13:00:00,38.6,38.65,38.59,38.64,94297.0,33.4481,33.4915,33.4395,33.4828,94297.0
2019-07-18 13:30:00,38.64,38.65,38.6,38.62,102064.0,33.4828,33.4915,33.4481,33.4655,102064.0
2019-07-18 14:00:00,38.63,38.73,38.63,38.72,30813.0,33.4741,33.5608,33.4741,33.5521,30813.0
2019-07-18 14:30:00,38.72,38.76,38.7,38.76,851290.0,33.5521,33.5868,33.5348,33.5868,851290.0
2019-07-18 15:00:00,38.77,38.8,38.7,38.73,96146.0,33.5954,33.6214,33.5348,33.5608,96146.0
2019-07-18 15:30:00,38.73,38.77,38.71,38.77,115813.0,33.5608,33.5954,33.5435,33.5954,115813.0
2019-07-19 09:30:00,38.91,38.92,38.84,38.86,71169.0,33.7168,33.7254,33.6561,33.6734,71169.0
2019-07-19 10:00:00,38.87,38.89,38.82,38.85,59305.0,33.6821,33.6994,33.6388,33.6648,59305.0
2019-07-19 10:30:00,38.86,38.87,38.78,38.82,42553.0,33.6734,33.6821,33.6041,33.6388,42553.0
2019-07-19 11:00:00,38.81,38.86,38.81,38.82,58918.0,33.6301,33.6734,33.6301,33.6388,58918.0
2019-07-19 11:30:00,38.82,38.83,38.74,38.78,64135.0,33.6388,33.6474,33.5694,33.6041,64135.0
2019-07-19 12:00:00,38.78,38.84,38.78,38.83,45374.0,33.6041,33.6561,33.6041,33.6474,45374.0
2019-07-19 12:30:00,38.83,38.86,38.82,38.86,29172.0,33.6474,33.6734,33.6388,33.6734,29172.0
2019-07-19 13:00:00,38.86,38.86,38.82,38.83,48127.0,33.6734,33.6734,33.6388,33.6474,48127.0
2019-07-19 13:30:00,38.84,38.84,38.8,38.82,29627.0,33.6561,33.6561,33.6214,33.6388,29627.0
2019-07-19 14:00:00,38.83,38.85,38.74,38.75,56346.0,33.6474,33.6648,33.5694,33.5781,56346.0
2019-07-19 14:30:00,38.75,38.78,38.71,38.76,50014.0,33.5781,33.6041,33.5435,33.5868,50014.0
2019-07-19 15:00:00,38.74,38.75,38.65,38.7,51099.0,33.5694,33.5781,33.4915,33.5348,51099.0
2019-07-19 15:30:00,38.7,38.74,38.59,38.59,104342.0,33.5348,33.5694,33.4395,33.4395,104342.0
2019-07-22 09:30:00,38.67,38.68,38.59,38.65,90030.0,33.5088,33.5175,33.4395,33.4915,90030.0
2019-07-22 10:00:00,38.65,38.65,38.59,38.61,43270.0,33.4915,33.4915,33.4395,33.4568,43270.0
2019-07-22 10:30:00,38.62,38.64,38.53,38.57,63957.0,33.4655,33.4828,33.3875,33.4221,63957.0
2019-07-22 11:00:00,38.57,38.59,38.53,38.54,146544.0,33.4221,33.4395,33.3875,33.3961,146544.0
2019-07-22 11:30:00,38.55,38.61,38.53,38.61,45085.0,33.4048,33.4568,33.3875,33.4568,45085.0
2019-07-22 12:00:00,38.61,38.62,38.56,38.62,60121.0,33.4568,33.4655,33.4135,33.4655,60121.0
2019-07-22 12:30:00,38.62,38.64,38.59,38.64,33255.0,33.4655,33.4828,33.4395,33.4828,33255.0
2019-07-22 13:00:00,38.63,38.65,38.61,38.62,42708.0,33.4741,33.4915,33.4568,33.4655,42708.0
2019-07-22 13:30:00,38.63,38.66,38.62,38.65,39271.0,33.4741,33.5001,33.4655,33.4915,39271.0
2019-07-22 14:00:00,38.65,38.66,38.62,38.63,39600.0,33.4915,33.5001,33.4655,33.4741,39600.0
2019-07-22 14:30:00,38.63,38.64,38.61,38.63,39267.0,33.4741,33.4828,33.4568,33.4741,39267.0
2019-07-22 15:00:00,38.63,38.7,38.62,38.64,49316.0,33.4741,33.5348,33.4655,33.4828,49316.0
2019-07-22 15:30:00,38.64,38.65,38.6,38.63,77767.0,33.4828,33.4915,33.4481,33.4741,77767.0
2019-07-23 09:30:00,38.82,38.82,38.77,38.79,83218.0,33.6388,33.6388,33.5954,33.6128,83218.0
2019-07-23 10:00:00,38.79,38.79,38.75,38.77,62998.0,33.6128,33.6128,33.5781,33.5954,62998.0
2019-07-23 10:30:00,38.77,38.84,38.76,38.83,38572.0,33.5954,33.6561,33.5868,33.6474,38572.0
2019-07-23 11:00:00,38.83,38.83,38.77,38.79,45290.0,33.6474,33.6474,33.5954,33.6128,45290.0
2019-07-23 11:30:00,38.79,38.79,38.76,38.78,29627.0,33.6128,33.6128,33.5868,33.6041,29627.0
2019-07-23 12:00:00,38.79,38.83,38.77,38.8,52372.0,33.6128,33.6474,33.5954,33.6214,52372.0
2019-07-23 12:30:00,38.8,38.83,38.78,38.82,35248.0,33.6214,33.6474,33.6041,33.6388,35248.0
2019-07-23 13:00:00,38.81,38.84,38.81,38.83,43504.0,33.6301,33.6561,33.6301,33.6474,43504.0
2019-07-23 13:30:00,38.83,38.95,38.82,38.93,113287.0,33.6474,33.7514,33.6388,33.7341,113287.0
2019-07-23 14:00:00,38.94,38.95,38.91,38.92,63377.0,33.7428,33.7514,33.7168,33.7254,63377.0
2019-07-23 14:30:00,38.91,38.96,38.91,38.95,52566.0,33.7168,33.7601,33.7168,33.7514,52566.0
2019-07-23 15:00:00,38.95,38.95,38.92,38.94,46869.0,33.7514,33.7514,33.7254,33.7428,46869.0
2019-07-23 15:30:00,38.94,38.97,38.92,38.95,93178.0,33.7428,33.7688,33.7254,33.7514,93178.0
2019-07-24 09:30:00,38.92,39.05,38.9,39.0,88979.0,33.7254,33.8381,33.7081,33.7947,88979.0
2019-07-24 10:00:00,39.01,39.03,38.99,39.01,45544.0,33.8034,33.8207,33.7861,33.8034,45544.0
2019-07-24 10:30:00,39.02,39.06,39.0,39.02,78635.0,33.8121,33.8467,33.7947,33.8121,78635.0
2019-07-24 11:00:00,39.01,39.02,38.96,38.98,59124.0,33.8034,33.8121,33.7601,33.7774,59124.0
2019-07-24 11:30:00,38.98,39.01,38.97,38.98,66257.0,33.7774,33.8034,33.7688,33.7774,66257.0
2019-07-24 12:00:00,38.98,39.03,38.98,39.01,32446.0,33.7774,33.8207,33.7774,33.8034,32446.0
2019-07-24 12:30:00,39.01,39.06,39.0,39.05,74285.0,33.8034,33.8467,33.7947,33.8381,74285.0
2019-07-24 13:00:00,39.06,39.07,39.04,39.05,55286.0,33.8467,33.8554,33.8294,33.8381,55286.0
2019-07-24 13:30:00,39.05,39.06,39.03,39.05,71361.0,33.8381,33.8467,33.8207,33.8381,71361.0
2019-07-24 14:00:00,39.05,39.09,39.04,39.09,48143.0,33.8381,33.8727,33.8294,33.8727,48143.0
2019-07-24 14:30:00,39.09,39.1,39.07,39.09,55598.0,33.8727,33.8814,33.8554,33.8727,55598.0
2019-07-24 15:00:00,39.09,39.12,39.08,39.12,47424.0,33.8727,33.8987,33.8641,33.8987,47424.0
2019-07-24 15:30:00,39.12,39.15,39.11,39.15,80472.0,33.8987,33.9247,33.8901,33.9247,80472.0
2019-07-25 09:30:00,39.15,39.15,39.04,39.07,118767.0,33.9247,33.9247,33.8294,33.8554,118767.0
2019-07-25 10:00:00,39.06,39.15,39.04,39.13,69937.0,33.8467,33.9247,33.8294,33.9074,69937.0
2019-07-25 10:30:00,39.14,39.17,39.12,39.14,70925.0,33.9161,33.9421,33.8987,33.9161,70925.0
2019-07-25 11:00:00,39.14,39.18,39.11,39.13,60096.0,33.9161,33.9507,33.8901,33.9074,60096.0
2019-07-25 11:30:00,39.12,39.12,39.02,39.04,31564.0,33.8987,33.8987,33.8121,33.8294,31564.0
2019-07-25 12:00:00,39.04,39.05,39.01,39.03,38553.0,33.8294,33.8381,33.8034,33.8207,38553.0
2019-07-25 12:30:00,39.03,39.03,38.92,38.98,90098.0,33.8207,33.8207,33.7254,33.7774,90098.0
2019-07-25 13:00:00,38.96,39.0,38.95,38.99,31089.0,33.7601,33.7947,33.7514,33.7861,31089.0
2019-07-25 13:30:00,39.01,39.06,39.0,39.01,40961.0,33.8034,33.8467,33.7947,33.8034,40961.0
2019-07-25 14:00:00,39.0,39.08,39.0,39.06,102663.0,33.7947,33.8641,33.7947,33.8467,102663.0
2019-07-25 14:30:00,39.05,39.07,38.98,39.01,51740.0,33.8381,33.8554,33.7774,33.8034,51740.0
2019-07-25 15:00:00,38.98,39.02,38.95,39.01,67543.0,33.7774,33.8121,33.7514,33.8034,67543.0
2019-07-25 15:30:00,39.02,39.05,38.98,39.04,84274.0,33.8121,33.8381,33.7774,33.8294,84274.0
2019-07-26 09:30:00,39.1,39.13,39.05,39.13,109479.0,33.8814,33.9074,33.8381,33.9074,109479.0
2019-07-26 10:00:00,39.12,39.16,39.11,39.15,49224.0,33.8987,33.9334,33.8901,33.9247,49224.0
2019-07-26 10:30:00,39.14,39.19,39.13,39.19,45843.0,33.9161,33.9594,33.9074,33.9594,45843.0
2019-07-26 11:00:00,39.18,39.2,39.17,39.2,55888.0,33.9507,33.9681,33.9421,33.9681,55888.0
2019-07-26 11:30:00,39.2,39.23,39.19,39.22,430436.0,33.9681,33.994,33.9594,33.9854,430436.0
2019-07-26 12:00:00,39.22,39.24,39.21,39.23,25436.0,33.9854,34.0027,33.9767,33.994,25436.0
2019-07-26 12:30:00,39.23,39.24,39.21,39.23,49849.0,33.994,34.0027,33.9767,33.994,49849.0
2019-07-26 13:00:00,39.23,39.25,39.22,39.24,49546.0,33.994,34.0114,33.9854,34.0027,49546.0
2019-07-26 13:30:00,39.23,39.25,39.22,39.24,35698.0,33.994,34.0114,33.9854,34.0027,35698.0
2019-07-26 14:00:00,39.23,39.24,39.22,39.24,53066.0,33.994,34.0027,33.9854,34.0027,53066.0
2019-07-26 14:30:00,39.24,39.29,39.23,39.29,38244.0,34.0027,34.046,33.994,34.046,38244.0
2019-07-26 15:00:00,39.28,39.29,39.27,39.28,29933.0,34.0374,34.046,34.0287,34.0374,29933.0
2019-07-26 15:30:00,39.28,39.3,39.27,39.28,108201.0,34.0374,34.0547,34.0287,34.0374,108201.0
2019-07-29 09:30:00,39.31,39.31,39.23,39.23,55906.0,34.0634,34.0634,33.994,33.994,55906.0
2019-07-29 10:00:00,39.23,39.27,39.21,39.25,36222.0,33.994,34.0287,33.9767,34.0114,36222.0
2019-07-29 10:30:00,39.25,39.29,39.23,39.27,25865.0,34.0114,34.046,33.994,34.0287,25865.0
2019-07-29 11:00:00,39.27,39.31,39.26,39.31,20701.0,34.0287,34.0634,34.02,34.0634,20701.0
2019-07-29 11:30:00,39.3,39.33,39.28,39.31,40358.0,34.0547,34.0807,34.0374,34.0634,40358.0
2019-07-29 12:00:00,39.32,39.32,39.26,39.29,82912.0,34.072,34.072,34.02,34.046,82912.0
2019-07-29 12:30:00,39.29,39.3,39.26,39.29,24006.0,34.046,34.0547,34.02,34.046,24006.0
2019-07-29 13:00:00,39.3,39.31,39.27,39.28,22864.0,34.0547,34.0634,34.0287,34.0374,22864.0
2019-07-29 13:30:00,39.29,39.3,39.26,39.26,27947.0,34.046,34.0547,34.02,34.02,27947.0
2019-07-29 14:00:00,39.27,39.28,39.25,39.28,47676.0,34.0287,34.0374,34.0114,34.0374,47676.0
2019-07-29 14:30:00,39.27,39.27,39.24,39.25,39157.0,34.0287,34.0287,34.0027,34.0114,39157.0
2019-07-29 15:00:00,39.26,39.27,39.22,39.23,210060.0,34.02,34.0287,33.9854,33.994,210060.0
2019-07-29 15:30:00,39.23,39.27,39.22,39.24,132728.0,33.994,34.0287,33.9854,34.0027,132728.0
2019-07-30 09:30:00,39.09,39.14,38.94,39.12,97703.0,33.8727,33.9161,33.7428,33.8987,97703.0
2019-07-30 10:00:00,39.1,39.15,39.08,39.1,52038.0,33.8814,33.9247,33.8641,33.8814,52038.0
2019-07-30 10:30:00,39.1,39.14,39.09,39.13,57210.0,33.8814,33.9161,33.8727,33.9074,57210.0
2019-07-30 11:00:00,39.13,39.17,39.12,39.14,41343.0,33.9074,33.9421,33.8987,33.9161,41343.0
2019-07-30 11:30:00,39.14,39.18,39.11,39.11,33833.0,33.9161,33.9507,33.8901,33.8901,33833.0
2019-07-30 12:00:00,39.12,39.16,39.12,39.14,18585.0,33.8987,33.9334,33.8987,33.9161,18585.0
2019-07-30 12:30:00,39.15,39.17,39.1,39.1,57067.0,33.9247,33.9421,33.8814,33.8814,57067.0
2019-07-30 13:00:00,39.12,39.12,39.1,39.1,21228.0,33.8987,33.8987,33.8814,33.8814,21228.0
2019-07-30 13:30:00,39.12,39.14,39.1,39.13,55317.0,33.8987,33.9161,33.8814,33.9074,55317.0
2019-07-30 14:00:00,39.13,39.19,39.13,39.17,62421.0,33.9074,33.9594,33.9074,33.9421,62421.0
2019-07-30 14:30:00,39.17,39.18,39.13,39.15,45054.0,33.9421,33.9507,33.9074,33.9247,45054.0
2019-07-30 15:00:00,39.15,39.16,39.11,39.12,61239.0,33.9247,33.9334,33.8901,33.8987,61239.0
2019-07-30 15:30:00,39.11,39.16,39.1,39.16,81766.0,33.8901,33.9334,33.8814,33.9334,81766.0
2019-07-31 09:30:00,39.19,39.2,39.15,39.16,67920.0,33.9594,33.9681,33.9247,33.9334,67920.0
2019-07-31 10:00:00,39.17,39.17,39.12,39.13,50126.0,33.9421,33.9421,33.8987,33.9074,50126.0
2019-07-31 10:30:00,39.12,39.13,39.09,39.11,35611.0,33.8987,33.9074,33.8727,33.8901,35611.0
2019-07-31 11:00:00,39.11,39.17,39.11,39.16,35381.0,33.8901,33.9421,33.8901,33.9334,35381.0
2019-07-31 11:30:00,39.15,39.18,39.12,39.16,55044.0,33.9247,33.9507,33.8987,33.9334,55044.0
2019-07-31 12:00:00,39.16,39.17,39.15,39.15,38218.0,33.9334,33.9421,33.9247,33.9247,38218.0
2019-07-31 12:30:00,39.15,39.16,39.12,39.15,44131.0,33.9247,33.9334,33.8987,33.9247,44131.0
2019-07-31 13:00:00,39.14,39.16,39.13,39.15,41749.0,33.9161,33.9334,33.9074,33.9247,41749.0
2019-07-31 13:30:00,39.15,39.17,39.12,39.16,62439.0,33.9247,33.9421,33.8987,33.9334,62439.0
2019-07-31 14:00:00,39.15,39.15,39.02,39.04,142014.0,33.9247,33.9247,33.8121,33.8294,142014.0
2019-07-31 14:30:00,39.05,39.08,38.47,38.73,217729.0,33.8381,33.8641,33.3355,33.5608,217729.0
2019-07-31 15:00:00,38.71,38.95,38.69,38.93,146263.0,33.5435,33.7514,33.5261,33.7341,146263.0
2019-07-31 15:30:00,38.91,38.93,38.74,38.74,232546.0,33.7168,33.7341,33.5694,33.5694,232546.0
2019-08-01 09:30:00,38.79,38.89,38.75,38.88,89183.0,33.6128,33.6994,33.5781,33.6908,89183.0
2019-08-01 10:00:00,38.87,38.98,38.83,38.98,128059.0,33.6821,33.7774,33.6474,33.7774,128059.0
2019-08-01 10:30:00,38.98,39.05,38.96,39.05,99654.0,33.7774,33.8381,33.7601,33.8381,99654.0
2019-08-01 11:00:00,39.05,39.09,39.02,39.09,240028.0,33.8381,33.8727,33.8121,33.8727,240028.0
2019-08-01 11:30:00,39.09,39.13,39.06,39.07,47091.0,33.8727,33.9074,33.8467,33.8554,47091.0
2019-08-01 12:00:00,39.06,39.07,39.0,39.01,37533.0,33.8467,33.8554,33.7947,33.8034,37533.0
2019-08-01 12:30:00,39.01,39.05,39.0,39.02,27736.0,33.8034,33.8381,33.7947,33.8121,27736.0
2019-08-01 13:00:00,39.03,39.03,38.74,38.74,92926.0,33.8207,33.8207,33.5694,33.5694,92926.0
2019-08-01 13:30:00,38.71,38.83,38.35,38.5,205994.0,33.5435,33.6474,33.2315,33.3615,205994.0
2019-08-01 14:00:00,38.48,38.5,38.29,38.37,65917.0,33.3441,33.3615,33.1795,33.2488,65917.0
2019-08-01 14:30:00,38.37,38.41,38.22,38.34,157961.0,33.2488,33.2835,33.1189,33.2228,157961.0
2019-08-01 15:00:00,38.36,38.43,38.24,38.39,183472.0,33.2402,33.3008,33.1362,33.2662,183472.0
2019-08-01 15:30:00,38.38,38.42,38.22,38.27,447669.0,33.2575,33.2922,33.1189,33.1622,447669.0
2019-08-02 09:30:00,38.2,38.24,38.04,38.06,152654.0,33.1015,33.1362,32.9629,32.9802,152654.0
2019-08-02 10:00:00,38.07,38.1,37.96,38.04,107942.0,32.9889,33.0149,32.8936,32.9629,107942.0
2019-08-02 10:30:00,38.04,38.04,37.86,37.88,65790.0,32.9629,32.9629,32.8069,32.8242,65790.0
2019-08-02 11:00:00,37.86,38.02,37.84,37.95,39849.0,32.8069,32.9455,32.7896,32.8849,39849.0
2019-08-02 11:30:00,37.95,38.0,37.89,37.97,52086.0,32.8849,32.9282,32.8329,32.9022,52086.0
2019-08-02 12:00:00,37.98,38.09,37.96,38.08,49209.0,32.9109,33.0062,32.8936,32.9975,49209.0
2019-08-02 12:30:00,38.08,38.08,37.96,37.97,85926.0,32.9975,32.9975,32.8936,32.9022,85926.0
2019-08-02 13:00:00,37.97,37.97,37.91,37.93,51628.0,32.9022,32.9022,32.8502,32.8676,51628.0
2019-08-02 13:30:00,37.93,37.98,37.9,37.94,49377.0,32.8676,32.9109,32.8416,32.8762,49377.0
2019-08-02 14:00:00,37.94,38.09,37.92,38.04,68499.0,32.8762,33.0062,32.8589,32.9629,68499.0
2019-08-02 14:30:00,38.03,38.08,37.99,38.04,179360.0,32.9542,32.9975,32.9195,32.9629,179360.0
2019-08-02 15:00:00,38.05,38.13,37.97,38.11,54182.0,32.9715,33.0409,32.9022,33.0235,54182.0
2019-08-02 15:30:00,38.12,38.25,38.03,38.08,268471.0,33.0322,33.1448,32.9542,32.9975,268471.0
2019-08-05 09:30:00,37.58,37.75,37.38,37.47,234732.0,32.5643,32.7116,32.391,32.469,234732.0
2019-08-05 10:00:00,37.45,37.47,37.35,37.39,156501.0,32.4516,32.469,32.365,32.3996,156501.0
2019-08-05 10:30:00,37.36,37.39,37.28,37.37,70952.0,32.3736,32.3996,32.3043,32.3823,70952.0
2019-08-05 11:00:00,37.35,37.45,37.35,37.37,355697.0,32.365,32.4516,32.365,32.3823,355697.0
2019-08-05 11:30:00,37.38,37.39,37.31,37.33,178447.0,32.391,32.3996,32.3303,32.3476,178447.0
2019-08-05 12:00:00,37.3,37.34,37.24,37.24,72074.0,32.3216,32.3563,32.2697,32.2697,72074.0
2019-08-05 12:30:00,37.24,37.27,37.05,37.07,92301.0,32.2697,32.2956,32.105,32.1223,92301.0
2019-08-05 13:00:00,37.06,37.2,37.05,37.14,115314.0,32.1137,32.235,32.105,32.183,115314.0
2019-08-05 13:30:00,37.13,37.21,37.06,37.06,76196.0,32.1743,32.2437,32.1137,32.1137,76196.0
2019-08-05 14:00:00,37.07,37.11,36.96,36.97,141606.0,32.1223,32.157,32.027,32.0357,141606.0
2019-08-05 14:30:00,36.97,36.99,36.87,36.9,140509.0,32.0357,32.053,31.949,31.975,140509.0
2019-08-05 15:00:00,36.92,37.06,36.76,36.98,285583.0,31.9924,32.1137,31.8537,32.0444,285583.0
2019-08-05 15:30:00,36.97,37.16,36.9,37.03,233946.0,32.0357,32.2003,31.975,32.0877,233946.0
2019-08-06 09:30:00,37.25,37.38,37.21,37.24,223352.0,32.2783,32.391,32.2437,32.2697,223352.0
2019-08-06 10:00:00,37.25,37.31,37.08,37.15,146916.0,32.2783,32.3303,32.131,32.1917,146916.0
2019-08-06 10:30:00,37.15,37.27,37.13,37.18,83195.0,32.1917,32.2956,32.1743,32.2177,83195.0
2019-08-06 11:00:00,37.18,37.18,37.0,37.1,109138.0,32.2177,32.2177,32.0617,32.1483,109138.0
2019-08-06 11:30:00,37.13,37.17,37.03,37.17,330338.0,32.1743,32.209,32.0877,32.209,330338.0
2019-08-06 12:00:00,37.19,37.22,37.11,37.11,84625.0,32.2263,32.2523,32.157,32.157,84625.0
2019-08-06 12:30:00,37.1,37.17,37.1,37.12,92488.0,32.1483,32.209,32.1483,32.1657,92488.0
2019-08-06 13:00:00,37.13,37.27,37.13,37.25,37468.0,32.1743,32.2956,32.1743,32.2783,37468.0
2019-08-06 13:30:00,37.25,37.32,37.23,37.3,68114.0,32.2783,32.339,32.261,32.3216,68114.0
2019-08-06 14:00:00,37.29,37.43,37.24,37.42,66146.0,32.313,32.4343,32.2697,32.4256,66146.0
2019-08-06 14:30:00,37.41,37.47,37.36,37.36,147095.0,32.417,32.469,32.3736,32.3736,147095.0
2019-08-06 15:00:00,37.36,37.46,37.35,37.41,84442.0,32.3736,32.4603,32.365,32.417,84442.0
2019-08-06 15:30:00,37.41,37.51,37.35,37.49,180905.0,32.417,32.5036,32.365,32.4863,180905.0
2019-08-07 09:30:00,37.08,37.08,36.69,36.85,318281.0,32.131,32.131,31.7931,31.9317,318281.0
2019-08-07 10:00:00,36.84,37.06,36.78,36.98,294355.0,31.923,32.1137,31.871,32.0444,294355.0
2019-08-07 10:30:00,36.97,37.22,36.96,37.19,115604.0,32.0357,32.2523,32.027,32.2263,115604.0
2019-08-07 11:00:00,37.17,37.2,37.06,37.09,112034.0,32.209,32.235,32.1137,32.1397,112034.0
2019-08-07 11:30:00,37.08,37.12,37.0,37.04,81142.0,32.131,32.1657,32.0617,32.0963,81142.0
2019-08-07 12:00:00,37.05,37.06,36.97,37.04,89423.0,32.105,32.1137,32.0357,32.0963,89423.0
2019-08-07 12:30:00,37.03,37.19,37.02,37.18,79579.0,32.0877,32.2263,32.079,32.2177,79579.0
2019-08-07 13:00:00,37.19,37.24,37.18,37.2,49241.0,32.2263,32.2697,32.2177,32.235,49241.0
2019-08-07 13:30:00,37.21,37.39,37.2,37.29,78515.0,32.2437,32.3996,32.235,32.313,78515.0
2019-08-07 14:00:00,37.29,37.39,37.24,37.34,77141.0,32.313,32.3996,32.2697,32.3563,77141.0
2019-08-07 14:30:00,37.32,37.46,37.32,37.46,468048.0,32.339,32.4603,32.339,32.4603,468048.0
2019-08-07 15:00:00,37.45,37.48,37.35,37.48,75179.0,32.4516,32.4776,32.365,32.4776,75179.0
2019-08-07 15:30:00,37.48,37.55,37.4,37.44,167560.0,32.4776,32.5383,32.4083,32.443,167560.0
2019-08-08 09:30:00,37.66,37.74,37.59,37.71,138648.0,32.6336,32.7029,32.5729,32.6769,138648.0
2019-08-08 10:00:00,37.71,37.8,37.7,37.78,61236.0,32.6769,32.7549,32.6683,32.7376,61236.0
2019-08-08 10:30:00,37.78,37.87,37.78,37.84,49634.0,32.7376,32.8156,32.7376,32.7896,49634.0
2019-08-08 11:00:00,37.85,37.89,37.79,37.88,49282.0,32.7982,32.8329,32.7462,32.8242,49282.0
2019-08-08 11:30:00,37.88,37.96,37.87,37.95,38711.0,32.8242,32.8936,32.8156,32.8849,38711.0
2019-08-08 12:00:00,37.96,38.03,37.94,38.01,72750.0,32.8936,32.9542,32.8762,32.9369,72750.0
2019-08-08 12:30:00,38.02,38.06,38.01,38.06,33569.0,32.9455,32.9802,32.9369,32.9802,33569.0
2019-08-08 13:00:00,38.07,38.08,37.97,37.98,28492.0,32.9889,32.9975,32.9022,32.9109,28492.0
2019-08-08 13:30:00,37.99,38.06,37.98,38.03,56176.0,32.9195,32.9802,32.9109,32.9542,56176.0
2019-08-08 14:00:00,38.03,38.03,37.95,37.98,128887.0,32.9542,32.9542,32.8849,32.9109,128887.0
2019-08-08 14:30:00,38.0,38.03,37.95,38.01,70027.0,32.9282,32.9542,32.8849,32.9369,70027.0
2019-08-08 15:00:00,38.01,38.06,37.97,37.99,39277.0,32.9369,32.9802,32.9022,32.9195,39277.0
2019-08-08 15:30:00,38.0,38.11,37.99,38.1,137219.0,32.9282,33.0235,32.9195,33.0149,137219.0
2019-08-09 09:30:00,38.02,38.1,37.93,37.94,104630.0,32.9455,33.0149,32.8676,32.8762,104630.0
2019-08-09 10:00:00,37.95,38.0,37.83,37.85,100188.0,32.8849,32.9282,32.7809,32.7982,100188.0
2019-08-09 10:30:00,37.84,37.9,37.77,37.88,74816.0,32.7896,32.8416,32.7289,32.8242,74816.0
2019-08-09 11:00:00,37.87,37.88,37.69,37.69,79896.0,32.8156,32.8242,32.6596,32.6596,79896.0
2019-08-09 11:30:00,37.71,37.78,37.67,37.7,48456.0,32.6769,32.7376,32.6423,32.6683,48456.0
2019-08-09 12:00:00,37.71,37.75,37.68,37.7,34560.0,32.6769,32.7116,32.6509,32.6683,34560.0
2019-08-09 12:30:00,37.71,37.96,37.68,37.84,115541.0,32.6769,32.8936,32.6509,32.7896,115541.0
2019-08-09 13:00:00,37.84,37.97,37.83,37.96,71106.0,32.7896,32.9022,32.7809,32.8936,71106.0
2019-08-09 13:30:00,37.97,38.01,37.95,37.96,76559.0,32.9022,32.9369,32.8849,32.8936,76559.0
2019-08-09 14:00:00,37.96,38.01,37.93,38.0,47025.0,32.8936,32.9369,32.8676,32.9282,47025.0
2019-08-09 14:30:00,38.0,38.02,37.93,37.96,83853.0,32.9282,32.9455,32.8676,32.8936,83853.0
2019-08-09 15:00:00,37.96,38.09,37.95,38.04,109011.0,32.8936,33.0062,32.8849,32.9629,109011.0
2019-08-09 15:30:00,38.03,38.13,37.92,37.93,179261.0,32.9542,33.0409,32.8589,32.8676,179261.0
2019-08-12 09:30:00,37.74,37.76,37.63,37.66,110179.0,32.7029,32.7202,32.6076,32.6336,110179.0
2019-08-12 10:00:00,37.69,37.81,37.63,37.77,70415.0,32.6596,32.7636,32.6076,32.7289,70415.0
2019-08-12 10:30:00,37.76,37.8,37.66,37.69,45929.0,32.7202,32.7549,32.6336,32.6596,45929.0
2019-08-12 11:00:00,37.68,37.69,37.54,37.6,57712.0,32.6509,32.6596,32.5296,32.5816,57712.0
2019-08-12 11:30:00,37.61,37.68,37.56,37.66,32368.0,32.5903,32.6509,32.5469,32.6336,32368.0
2019-08-12 12:00:00,37.64,37.69,37.6,37.68,25071.0,32.6163,32.6596,32.5816,32.6509,25071.0
2019-08-12 12:30:00,37.69,37.71,37.59,37.64,41280.0,32.6596,32.6769,32.5729,32.6163,41280.0
2019-08-12 13:00:00,37.61,37.64,37.58,37.61,48480.0,32.5903,32.6163,32.5643,32.5903,48480.0
2019-08-12 13:30:00,37.61,37.61,37.51,37.54,43322.0,32.5903,32.5903,32.5036,32.5296,43322.0
2019-08-12 14:00:00,37.54,37.58,37.48,37.48,58886.0,32.5296,32.5643,32.4776,32.4776,58886.0
2019-08-12 14:30:00,37.49,37.51,37.37,37.4,61937.0,32.4863,32.5036,32.3823,32.4083,61937.0
2019-08-12 15:00:00,37.4,37.49,37.4,37.49,106305.0,32.4083,32.4863,32.4083,32.4863,106305.0
2019-08-12 15:30:00,37.48,37.52,37.45,37.5,108128.0,32.4776,32.5123,32.4516,32.4949,108128.0
2019-08-13 09:30:00,37.49,38.14,37.41,38.12,313210.0,32.4863,33.0495,32.417,33.0322,313210.0
2019-08-13 10:00:00,38.1,38.25,37.97,38.2,365034.0,33.0149,33.1448,32.9022,33.1015,365034.0
2019-08-13 10:30:00,38.21,38.22,38.02,38.02,83914.0,33.1102,33.1189,32.9455,32.9455,83914.0
2019-08-13 11:00:00,38.01,38.1,37.92,37.97,96737.0,32.9369,33.0149,32.8589,32.9022,96737.0
2019-08-13 11:30:00,37.92,38.08,37.91,38.08,90624.0,32.8589,32.9975,32.8502,32.9975,90624.0
2019-08-13 12:00:00,38.08,38.16,38.05,38.1,47654.0,32.9975,33.0669,32.9715,33.0149,47654.0
2019-08-13 12:30:00,38.1,38.11,38.02,38.04,43071.0,33.0149,33.0235,32.9455,32.9629,43071.0
2019-08-13 13:00:00,38.05,38.12,37.98,38.02,143909.0,32.9715,33.0322,32.9109,32.9455,143909.0
2019-08-13 13:30:00,38.02,38.06,38.0,38.03,60401.0,32.9455,32.9802,32.9282,32.9542,60401.0
2019-08-13 14:00:00,38.03,38.07,38.02,38.06,73349.0,32.9542,32.9889,32.9455,32.9802,73349.0
2019-08-13 14:30:00,38.08,38.1,38.04,38.04,104582.0,32.9975,33.0149,32.9629,32.9629,104582.0
2019-08-13 15:00:00,38.06,38.06,37.99,38.02,65651.0,32.9802,32.9802,32.9195,32.9455,65651.0
2019-08-13 15:30:00,38.01,38.03,37.94,37.99,157667.0,32.9369,32.9542,32.8762,32.9195,157667.0
2019-08-14 09:30:00,37.48,37.52,37.34,37.5,223695.0,32.4776,32.5123,32.3563,32.4949,223695.0
2019-08-14 10:00:00,37.5,37.5,37.36,37.48,189928.0,32.4949,32.4949,32.3736,32.4776,189928.0
2019-08-14 10:30:00,37.47,37.48,37.29,37.3,142037.0,32.469,32.4776,32.313,32.3216,142037.0
2019-08-14 11:00:00,37.29,37.32,37.16,37.22,155650.0,32.313,32.339,32.2003,32.2523,155650.0
2019-08-14 11:30:00,37.23,37.28,37.15,37.2,83802.0,32.261,32.3043,32.1917,32.235,83802.0
2019-08-14 12:00:00,37.19,37.19,37.1,37.13,184871.0,32.2263,32.2263,32.1483,32.1743,184871.0
2019-08-14 12:30:00,37.15,37.2,36.98,37.01,108517.0,32.1917,32.235,32.0444,32.0703,108517.0
2019-08-14 13:00:00,36.98,37.19,36.94,37.13,142082.0,32.0444,32.2263,32.0097,32.1743,142082.0
2019-08-14 13:30:00,37.12,37.19,37.1,37.12,128086.0,32.1657,32.2263,32.1483,32.1657,128086.0
2019-08-14 14:00:00,37.12,37.15,37.06,37.07,101233.0,32.1657,32.1917,32.1137,32.1223,101233.0
2019-08-14 14:30:00,37.05,37.07,36.93,37.01,109028.0,32.105,32.1223,32.001,32.0703,109028.0
2019-08-14 15:00:00,37.0,37.13,36.9,37.01,424058.0,32.0617,32.1743,31.975,32.0703,424058.0
2019-08-14 15:30:00,36.99,37.03,36.89,36.91,406749.0,32.053,32.0877,31.9664,31.9837,406749.0
2019-08-15 09:30:00,37.02,37.09,36.85,37.07,264011.0,32.079,32.1397,31.9317,32.1223,264011.0
2019-08-15 10:00:00,37.07,37.1,36.95,36.95,88050.0,32.1223,32.1483,32.0184,32.0184,88050.0
2019-08-15 10:30:00,36.94,37.04,36.9,36.97,139065.0,32.0097,32.0963,31.975,32.0357,139065.0
2019-08-15 11:00:00,36.95,36.96,36.83,36.93,79677.0,32.0184,32.027,31.9144,32.001,79677.0
2019-08-15 11:30:00,36.94,36.99,36.9,36.99,82957.0,32.0097,32.053,31.975,32.053,82957.0
2019-08-15 12:00:00,36.97,37.05,36.96,36.96,86957.0,32.0357,32.105,32.027,32.027,86957.0
2019-08-15 12:30:00,36.97,37.01,36.92,36.94,123353.0,32.0357,32.0703,31.9924,32.0097,123353.0
2019-08-15 13:00:00,36.95,37.01,36.91,36.92,183958.0,32.0184,32.0703,31.9837,31.9924,183958.0
2019-08-15 13:30:00,36.91,36.94,36.67,36.71,355307.0,31.9837,32.0097,31.7757,31.8104,355307.0
2019-08-15 14:00:00,36.7,36.9,36.68,36.88,151357.0,31.8017,31.975,31.7844,31.9577,151357.0
2019-08-15 14:30:00,36.86,36.92,36.82,36.9,129941.0,31.9404,31.9924,31.9057,31.975,129941.0
2019-08-15 15:00:00,36.91,37.01,36.91,36.92,73382.0,31.9837,32.0703,31.9837,31.9924,73382.0
2019-08-15 15:30:00,36.92,37.05,36.91,36.96,174209.0,31.9924,32.105,31.9837,32.027,174209.0
2019-08-16 09:30:00,37.19,37.32,37.19,37.26,105050.0,32.2263,32.339,32.2263,32.287,105050.0
2019-08-16 10:00:00,37.25,37.42,37.25,37.34,140219.0,32.2783,32.4256,32.2783,32.3563,140219.0
2019-08-16 10:30:00,37.37,37.52,37.34,37.52,72483.0,32.3823,32.5123,32.3563,32.5123,72483.0
2019-08-16 11:00:00,37.53,37.54,37.43,37.47,755719.0,32.5209,32.5296,32.4343,32.469,755719.0
2019-08-16 11:30:00,37.47,37.53,37.45,37.51,64564.0,32.469,32.5209,32.4516,32.5036,64564.0
2019-08-16 12:00:00,37.49,37.5,37.43,37.48,40137.0,32.4863,32.4949,32.4343,32.4776,40137.0
2019-08-16 12:30:00,37.46,37.51,37.46,37.48,112921.0,32.4603,32.5036,32.4603,32.4776,112921.0
2019-08-16 13:00:00,37.5,37.54,37.48,37.53,61343.0,32.4949,32.5296,32.4776,32.5209,61343.0
2019-08-16 13:30:00,37.53,37.54,37.49,37.51,165148.0,32.5209,32.5296,32.4863,32.5036,165148.0
2019-08-16 14:00:00,37.52,37.52,37.47,37.49,52346.0,32.5123,32.5123,32.469,32.4863,52346.0
2019-08-16 14:30:00,37.48,37.5,37.44,37.48,59932.0,32.4776,32.4949,32.443,32.4776,59932.0
2019-08-16 15:00:00,37.48,37.52,37.46,37.48,112549.0,32.4776,32.5123,32.4603,32.4776,112549.0
2019-08-16 15:30:00,37.47,37.59,37.45,37.52,219504.0,32.469,32.5729,32.4516,32.5123,219504.0
2019-08-19 09:30:00,37.95,37.98,37.88,37.92,114025.0,32.8849,32.9109,32.8242,32.8589,114025.0
2019-08-19 10:00:00,37.92,37.93,37.85,37.9,92384.0,32.8589,32.8676,32.7982,32.8416,92384.0
2019-08-19 10:30:00,37.89,37.95,37.89,37.91,44499.0,32.8329,32.8849,32.8329,32.8502,44499.0
2019-08-19 11:00:00,37.92,37.98,37.91,37.97,57251.0,32.8589,32.9109,32.8502,32.9022,57251.0
2019-08-19 11:30:00,37.96,37.99,37.93,37.94,269350.0,32.8936,32.9195,32.8676,32.8762,269350.0
2019-08-19 12:00:00,37.94,37.95,37.92,37.94,60091.0,32.8762,32.8849,32.8589,32.8762,60091.0
2019-08-19 12:30:00,37.94,38.0,37.91,37.98,78628.0,32.8762,32.9282,32.8502,32.9109,78628.0
2019-08-19 13:00:00,37.99,38.05,37.98,38.02,58569.0,32.9195,32.9715,32.9109,32.9455,58569.0
2019-08-19 13:30:00,38.01,38.02,37.99,38.0,322202.0,32.9369,32.9455,32.9195,32.9282,322202.0
2019-08-19 14:00:00,37.99,38.01,37.97,37.99,50732.0,32.9195,32.9369,32.9022,32.9195,50732.0
2019-08-19 14:30:00,38.0,38.03,37.97,38.0,47268.0,32.9282,32.9542,32.9022,32.9282,47268.0
2019-08-19 15:00:00,38.0,38.02,37.97,38.01,63957.0,32.9282,32.9455,32.9022,32.9369,63957.0
2019-08-19 15:30:00,38.0,38.04,37.95,37.96,101162.0,32.9282,32.9629,32.8849,32.8936,101162.0
2019-08-20 09:30:00,37.96,37.96,37.74,37.8,97996.0,32.8936,32.8936,32.7029,32.7549,97996.0
2019-08-20 10:00:00,37.78,37.87,37.77,37.86,50474.0,32.7376,32.8156,32.7289,32.8069,50474.0
2019-08-20 10:30:00,37.86,37.93,37.81,37.93,49065.0,32.8069,32.8676,32.7636,32.8676,49065.0
2019-08-20 11:00:00,37.93,37.99,37.92,37.93,44798.0,32.8676,32.9195,32.8589,32.8676,44798.0
2019-08-20 11:30:00,37.94,37.95,37.86,37.88,63427.0,32.8762,32.8849,32.8069,32.8242,63427.0
2019-08-20 12:00:00,37.9,37.93,37.89,37.9,38570.0,32.8416,32.8676,32.8329,32.8416,38570.0
2019-08-20 12:30:00,37.9,37.91,37.86,37.9,68928.0,32.8416,32.8502,32.8069,32.8416,68928.0
2019-08-20 13:00:00,37.9,37.92,37.86,37.88,67777.0,32.8416,32.8589,32.8069,32.8242,67777.0
2019-08-20 13:30:00,37.88,37.88,37.78,37.84,62484.0,32.8242,32.8242,32.7376,32.7896,62484.0
2019-08-20 14:00:00,37.84,37.85,37.75,37.78,56746.0,32.7896,32.7982,32.7116,32.7376,56746.0
2019-08-20 14:30:00,37.78,37.82,37.76,37.79,61331.0,32.7376,32.7722,32.7202,32.7462,61331.0
2019-08-20 15:00:00,37.79,37.8,37.73,37.8,98143.0,32.7462,32.7549,32.6943,32.7549,98143.0
2019-08-20 15:30:00,37.8,37.8,37.67,37.7,283436.0,32.7549,32.7549,32.6423,32.6683,283436.0
2019-08-21 09:30:00,38.02,38.05,37.98,38.01,113454.0,32.9455,32.9715,32.9109,32.9369,113454.0
2019-08-21 10:00:00,38.01,38.02,37.95,37.98,47362.0,32.9369,32.9455,32.8849,32.9109,47362.0
2019-08-21 10:30:00,37.97,38.0,37.94,37.99,52124.0,32.9022,32.9282,32.8762,32.9195,52124.0
2019-08-21 11:00:00,37.99,38.03,37.95,38.02,64733.0,32.9195,32.9542,32.8849,32.9455,64733.0
2019-08-21 11:30:00,38.02,38.06,38.0,38.04,208672.0,32.9455,32.9802,32.9282,32.9629,208672.0
2019-08-21 12:00:00,38.05,38.06,38.02,38.03,37289.0,32.9715,32.9802,32.9455,32.9542,37289.0
2019-08-21 12:30:00,38.03,38.06,38.01,38.05,64645.0,32.9542,32.9802,32.9369,32.9715,64645.0
2019-08-21 13:00:00,38.05,38.07,38.04,38.05,41465.0,32.9715,32.9889,32.9629,32.9715,41465.0
2019-08-21 13:30:00,38.05,38.06,38.02,38.02,44496.0,32.9715,32.9802,32.9455,32.9455,44496.0
2019-08-21 14:00:00,38.02,38.07,37.95,38.04,85650.0,32.9455,32.9889,32.8849,32.9629,85650.0
2019-08-21 14:30:00,38.05,38.06,37.95,37.98,77580.0,32.9715,32.9802,32.8849,32.9109,77580.0
2019-08-21 15:00:00,37.98,38.03,37.97,38.01,82880.0,32.9109,32.9542,32.9022,32.9369,82880.0
2019-08-21 15:30:00,38.01,38.05,38.01,38.03,105658.0,32.9369,32.9715,32.9369,32.9542,105658.0
2019-08-22 09:30:00,38.15,38.25,38.15,38.18,126477.0,33.0582,33.1448,33.0582,33.0842,126477.0
2019-08-22 10:00:00,38.18,38.18,38.02,38.03,92285.0,33.0842,33.0842,32.9455,32.9542,92285.0
2019-08-22 10:30:00,38.04,38.04,37.84,37.85,161383.0,32.9629,32.9629,32.7896,32.7982,161383.0
2019-08-22 11:00:00,37.87,37.99,37.85,37.94,139307.0,32.8156,32.9195,32.7982,32.8762,139307.0
2019-08-22 11:30:00,37.94,38.01,37.94,37.97,75831.0,32.8762,32.9369,32.8762,32.9022,75831.0
2019-08-22 12:00:00,37.98,38.06,37.97,38.04,62168.0,32.9109,32.9802,32.9022,32.9629,62168.0
2019-08-22 12:30:00,38.03,38.08,38.01,38.04,49774.0,32.9542,32.9975,32.9369,32.9629,49774.0
2019-08-22 13:00:00,38.05,38.11,38.04,38.1,52862.0,32.9715,33.0235,32.9629,33.0149,52862.0
2019-08-22 13:30:00,38.1,38.13,38.09,38.11,76534.0,33.0149,33.0409,33.0062,33.0235,76534.0
2019-08-22 14:00:00,38.11,38.12,38.07,38.08,68150.0,33.0235,33.0322,32.9889,32.9975,68150.0
2019-08-22 14:30:00,38.08,38.15,38.06,38.14,110759.0,32.9975,33.0582,32.9802,33.0495,110759.0
2019-08-22 15:00:00,38.13,38.14,38.06,38.09,104314.0,33.0409,33.0495,32.9802,33.0062,104314.0
2019-08-22 15:30:00,38.1,38.19,38.06,38.07,129174.0,33.0149,33.0929,32.9802,32.9889,129174.0
2019-08-23 09:30:00,37.94,37.94,37.81,37.9,126343.0,32.8762,32.8762,32.7636,32.8416,126343.0
2019-08-23 10:00:00,37.91,38.03,37.85,37.95,177327.0,32.8502,32.9542,32.7982,32.8849,177327.0
2019-08-23 10:30:00,37.97,38.1,37.96,37.98,139583.0,32.9022,33.0149,32.8936,32.9109,139583.0
2019-08-23 11:00:00,37.99,38.02,37.44,37.55,297454.0,32.9195,32.9455,32.443,32.5383,297454.0
2019-08-23 11:30:00,37.53,37.56,37.37,37.37,133800.0,32.5209,32.5469,32.3823,32.3823,133800.0
2019-08-23 12:00:00,37.38,37.49,37.34,37.4,159754.0,32.391,32.4863,32.3563,32.4083,159754.0
2019-08-23 12:30:00,37.4,37.49,37.35,37.39,101266.0,32.4083,32.4863,32.365,32.3996,101266.0
2019-08-23 13:00:00,37.36,37.41,37.27,37.3,84899.0,32.3736,32.417,32.2956,32.3216,84899.0
2019-08-23 13:30:00,37.29,37.43,37.29,37.38,116429.0,32.313,32.4343,32.313,32.391,116429.0
2019-08-23 14:00:00,37.39,37.39,37.31,37.34,393756.0,32.3996,32.3996,32.3303,32.3563,393756.0
2019-08-23 14:30:00,37.33,37.36,37.22,37.29,101541.0,32.3476,32.3736,32.2523,32.313,101541.0
2019-08-23 15:00:00,37.27,37.31,37.18,37.19,103839.0,32.2956,32.3303,32.2177,32.2263,103839.0
2019-08-23 15:30:00,37.19,37.19,36.94,37.13,339501.0,32.2263,32.2263,32.0097,32.1743,339501.0
2019-08-26 09:30:00,37.45,37.48,37.3,37.39,125496.0,32.4516,32.4776,32.3216,32.3996,125496.0
2019-08-26 10:00:00,37.4,37.4,37.24,37.31,40460.0,32.4083,32.4083,32.2697,32.3303,40460.0
2019-08-26 10:30:00,37.3,37.38,37.24,37.35,84534.0,32.3216,32.391,32.2697,32.365,84534.0
2019-08-26 11:00:00,37.34,37.47,37.33,37.43,74852.0,32.3563,32.469,32.3476,32.4343,74852.0
2019-08-26 11:30:00,37.42,37.43,37.36,37.4,66471.0,32.4256,32.4343,32.3736,32.4083,66471.0
2019-08-26 12:00:00,37.39,37.53,37.39,37.5,60580.0,32.3996,32.5209,32.3996,32.4949,60580.0
2019-08-26 12:30:00,37.51,37.51,37.47,37.5,58098.0,32.5036,32.5036,32.469,32.4949,58098.0
2019-08-26 13:00:00,37.5,37.53,37.46,37.47,22211.0,32.4949,32.5209,32.4603,32.469,22211.0
2019-08-26 13:30:00,37.45,37.48,37.43,37.45,91921.0,32.4516,32.4776,32.4343,32.4516,91921.0
2019-08-26 14:00:00,37.45,37.45,37.36,37.37,71946.0,32.4516,32.4516,32.3736,32.3823,71946.0
2019-08-26 14:30:00,37.37,37.44,37.36,37.43,123511.0,32.3823,32.443,32.3736,32.4343,123511.0
2019-08-26 15:00:00,37.43,37.49,37.4,37.44,72543.0,32.4343,32.4863,32.4083,32.443,72543.0
2019-08-26 15:30:00,37.44,37.53,37.4,37.53,416046.0,32.443,32.5209,32.4083,32.5209,416046.0
2019-08-27 09:30:00,37.78,37.79,37.68,37.72,140051.0,32.7376,32.7462,32.6509,32.6856,140051.0
2019-08-27 10:00:00,37.72,37.73,37.64,37.66,150972.0,32.6856,32.6943,32.6163,32.6336,150972.0
2019-08-27 10:30:00,37.65,37.7,37.6,37.62,54678.0,32.6249,32.6683,32.5816,32.5989,54678.0
2019-08-27 11:00:00,37.61,37.65,37.49,37.52,59897.0,32.5903,32.6249,32.4863,32.5123,59897.0
2019-08-27 11:30:00,37.52,37.59,37.49,37.5,87745.0,32.5123,32.5729,32.4863,32.4949,87745.0
2019-08-27 12:00:00,37.51,37.54,37.45,37.48,65516.0,32.5036,32.5296,32.4516,32.4776,65516.0
2019-08-27 12:30:00,37.47,37.49,37.33,37.36,58377.0,32.469,32.4863,32.3476,32.3736,58377.0
2019-08-27 13:00:00,37.35,37.44,37.34,37.43,68059.0,32.365,32.443,32.3563,32.4343,68059.0
2019-08-27 13:30:00,37.43,37.54,37.42,37.52,91796.0,32.4343,32.5296,32.4256,32.5123,91796.0
2019-08-27 14:00:00,37.52,37.55,37.44,37.47,83113.0,32.5123,32.5383,32.443,32.469,83113.0
2019-08-27 14:30:00,37.46,37.55,37.43,37.54,59935.0,32.4603,32.5383,32.4343,32.5296,59935.0
2019-08-27 15:00:00,37.55,37.6,37.47,37.47,103791.0,32.5383,32.5816,32.469,32.469,103791.0
2019-08-27 15:30:00,37.48,37.53,37.42,37.42,214524.0,32.4776,32.5209,32.4256,32.4256,214524.0
2019-08-28 09:30:00,37.35,37.51,37.27,37.5,318635.0,32.365,32.5036,32.2956,32.4949,318635.0
2019-08-28 10:00:00,37.5,37.55,37.46,37.47,51426.0,32.4949,32.5383,32.4603,32.469,51426.0
2019-08-28 10:30:00,37.48,37.62,37.48,37.59,88868.0,32.4776,32.5989,32.4776,32.5729,88868.0
2019-08-28 11:00:00,37.6,37.68,37.55,37.68,67254.0,32.5816,32.6509,32.5383,32.6509,67254.0
2019-08-28 11:30:00,37.68,37.71,37.65,37.67,55156.0,32.6509,32.6769,32.6249,32.6423,55156.0
2019-08-28 12:00:00,37.67,37.71,37.65,37.67,63742.0,32.6423,32.6769,32.6249,32.6423,63742.0
2019-08-28 12:30:00,37.67,37.71,37.64,37.71,82482.0,32.6423,32.6769,32.6163,32.6769,82482.0
2019-08-28 13:00:00,37.71,37.71,37.63,37.69,58208.0,32.6769,32.6769,32.6076,32.6596,58208.0
2019-08-28 13:30:00,37.69,37.72,37.67,37.69,73523.0,32.6596,32.6856,32.6423,32.6596,73523.0
2019-08-28 14:00:00,37.69,37.72,37.67,37.71,68818.0,32.6596,32.6856,32.6423,32.6769,68818.0
2019-08-28 14:30:00,37.72,37.76,37.7,37.75,243475.0,32.6856,32.7202,32.6683,32.7116,243475.0
2019-08-28 15:00:00,37.75,37.77,37.69,37.7,73196.0,32.7116,32.7289,32.6596,32.6683,73196.0
2019-08-28 15:30:00,37.69,37.76,37.67,37.75,114259.0,32.6596,32.7202,32.6423,32.7116,114259.0
2019-08-29 09:30:00,38.09,38.19,38.06,38.13,266354.0,33.0062,33.0929,32.9802,33.0409,266354.0
2019-08-29 10:00:00,38.13,38.14,38.03,38.07,92446.0,33.0409,33.0495,32.9542,32.9889,92446.0
2019-08-29 10:30:00,38.08,38.08,37.91,38.05,100081.0,32.9975,32.9975,32.8502,32.9715,100081.0
2019-08-29 11:00:00,38.04,38.12,38.03,38.11,71845.0,32.9629,33.0322,32.9542,33.0235,71845.0
2019-08-29 11:30:00,38.11,38.18,38.1,38.16,57863.0,33.0235,33.0842,33.0149,33.0669,57863.0
2019-08-29 12:00:00,38.15,38.18,38.13,38.16,122782.0,33.0582,33.0842,33.0409,33.0669,122782.0
2019-08-29 12:30:00,38.16,38.21,38.16,38.2,88476.0,33.0669,33.1102,33.0669,33.1015,88476.0
2019-08-29 13:00:00,38.21,38.22,38.19,38.2,26340.0,33.1102,33.1189,33.0929,33.1015,26340.0
2019-08-29 13:30:00,38.19,38.24,38.17,38.22,48522.0,33.0929,33.1362,33.0755,33.1189,48522.0
2019-08-29 14:00:00,38.23,38.25,38.19,38.21,83551.0,33.1275,33.1448,33.0929,33.1102,83551.0
2019-08-29 14:30:00,38.21,38.24,38.19,38.19,43686.0,33.1102,33.1362,33.0929,33.0929,43686.0
2019-08-29 15:00:00,38.19,38.2,38.14,38.15,99953.0,33.0929,33.1015,33.0495,33.0582,99953.0
2019-08-29 15:30:00,38.15,38.22,38.14,38.17,239106.0,33.0582,33.1189,33.0495,33.0755,239106.0
2019-08-30 09:30:00,38.4,38.42,38.33,38.35,96498.0,33.2748,33.2922,33.2142,33.2315,96498.0
2019-08-30 10:00:00,38.35,38.43,38.33,38.34,64819.0,33.2315,33.3008,33.2142,33.2228,64819.0
2019-08-30 10:30:00,38.37,38.39,38.32,38.32,41780.0,33.2488,33.2662,33.2055,33.2055,41780.0
2019-08-30 11:00:00,38.3,38.3,38.11,38.15,45603.0,33.1882,33.1882,33.0235,33.0582,45603.0
2019-08-30 11:30:00,38.15,38.27,38.15,38.23,37628.0,33.0582,33.1622,33.0582,33.1275,37628.0
2019-08-30 12:00:00,38.24,38.29,38.21,38.28,60863.0,33.1362,33.1795,33.1102,33.1708,60863.0
2019-08-30 12:30:00,38.28,38.33,38.26,38.32,69617.0,33.1708,33.2142,33.1535,33.2055,69617.0
2019-08-30 13:00:00,38.31,38.32,38.24,38.25,126897.0,33.1968,33.2055,33.1362,33.1448,126897.0
2019-08-30 13:30:00,38.25,38.26,38.2,38.22,469642.0,33.1448,33.1535,33.1015,33.1189,469642.0
2019-08-30 14:00:00,38.22,38.27,38.22,38.24,173657.0,33.1189,33.1622,33.1189,33.1362,173657.0
2019-08-30 14:30:00,38.25,38.26,38.16,38.18,114014.0,33.1448,33.1535,33.0669,33.0842,114014.0
2019-08-30 15:00:00,38.19,38.2,38.12,38.2,70757.0,33.0929,33.1015,33.0322,33.1015,70757.0
2019-08-30 15:30:00,38.21,38.29,38.18,38.21,233509.0,33.1102,33.1795,33.0842,33.1102,233509.0
2019-09-03 09:30:00,38.01,38.04,37.9,38.01,75837.0,32.9369,32.9629,32.8416,32.9369,75837.0
2019-09-03 10:00:00,38.0,38.0,37.74,37.86,654063.0,32.9282,32.9282,32.7029,32.8069,654063.0
2019-09-03 10:30:00,37.86,37.94,37.81,37.91,177790.0,32.8069,32.8762,32.7636,32.8502,177790.0
2019-09-03 11:00:00,37.91,37.92,37.8,37.86,51897.0,32.8502,32.8589,32.7549,32.8069,51897.0
2019-09-03 11:30:00,37.88,37.94,37.84,37.89,60213.0,32.8242,32.8762,32.7896,32.8329,60213.0
2019-09-03 12:00:00,37.89,37.92,37.86,37.89,69654.0,32.8329,32.8589,32.8069,32.8329,69654.0
2019-09-03 12:30:00,37.88,37.92,37.86,37.86,39838.0,32.8242,32.8589,32.8069,32.8069,39838.0
2019-09-03 13:00:00,37.86,37.89,37.84,37.87,19997.0,32.8069,32.8329,32.7896,32.8156,19997.0
2019-09-03 13:30:00,37.87,37.88,37.8,37.84,40897.0,32.8156,32.8242,32.7549,32.7896,40897.0
2019-09-03 14:00:00,37.83,37.88,37.83,37.87,27714.0,32.7809,32.8242,32.7809,32.8156,27714.0
2019-09-03 14:30:00,37.86,37.9,37.85,37.9,38224.0,32.8069,32.8416,32.7982,32.8416,38224.0
2019-09-03 15:00:00,37.9,37.96,37.88,37.94,60871.0,32.8416,32.8936,32.8242,32.8762,60871.0
2019-09-03 15:30:00,37.95,38.01,37.93,37.98,141473.0,32.8849,32.9369,32.8676,32.9109,141473.0
2019-09-04 09:30:00,38.26,38.35,38.21,38.23,792607.0,33.1535,33.2315,33.1102,33.1275,792607.0
2019-09-04 10:00:00,38.22,38.25,38.14,38.2,51682.0,33.1189,33.1448,33.0495,33.1015,51682.0
2019-09-04 10:30:00,38.21,38.23,38.18,38.23,27501.0,33.1102,33.1275,33.0842,33.1275,27501.0
2019-09-04 11:00:00,38.24,38.28,38.21,38.28,320081.0,33.1362,33.1708,33.1102,33.1708,320081.0
2019-09-04 11:30:00,38.27,38.31,38.27,38.3,62870.0,33.1622,33.1968,33.1622,33.1882,62870.0
2019-09-04 12:00:00,38.29,38.3,38.25,38.26,73033.0,33.1795,33.1882,33.1448,33.1535,73033.0
2019-09-04 12:30:00,38.27,38.29,38.25,38.27,153854.0,33.1622,33.1795,33.1448,33.1622,153854.0
2019-09-04 13:00:00,38.28,38.29,38.25,38.28,47853.0,33.1708,33.1795,33.1448,33.1708,47853.0
2019-09-04 13:30:00,38.27,38.28,38.22,38.23,98718.0,33.1622,33.1708,33.1189,33.1275,98718.0
2019-09-04 14:00:00,38.22,38.27,38.21,38.27,197841.0,33.1189,33.1622,33.1102,33.1622,197841.0
2019-09-04 14:30:00,38.26,38.32,38.26,38.29,258249.0,33.1535,33.2055,33.1535,33.1795,258249.0
2019-09-04 15:00:00,38.29,38.35,38.29,38.33,160480.0,33.1795,33.2315,33.1795,33.2142,160480.0
2019-09-04 15:30:00,38.33,38.37,38.32,38.35,113458.0,33.2142,33.2488,33.2055,33.2315,113458.0
2019-09-05 09:30:00,38.72,38.86,38.69,38.82,108832.0,33.5521,33.6734,33.5261,33.6388,108832.0
2019-09-05 10:00:00,38.84,38.98,38.84,38.9,110976.0,33.6561,33.7774,33.6561,33.7081,110976.0
2019-09-05 10:30:00,38.91,38.96,38.87,38.89,66782.0,33.7168,33.7601,33.6821,33.6994,66782.0
2019-09-05 11:00:00,38.9,38.93,38.85,38.89,49788.0,33.7081,33.7341,33.6648,33.6994,49788.0
2019-09-05 11:30:00,38.88,38.91,38.86,38.86,53463.0,33.6908,33.7168,33.6734,33.6734,53463.0
2019-09-05 12:00:00,38.86,38.89,38.82,38.83,44698.0,33.6734,33.6994,33.6388,33.6474,44698.0
2019-09-05 12:30:00,38.83,38.86,38.82,38.86,35545.0,33.6474,33.6734,33.6388,33.6734,35545.0
2019-09-05 13:00:00,38.86,38.88,38.8,38.85,62462.0,33.6734,33.6908,33.6214,33.6648,62462.0
2019-09-05 13:30:00,38.86,38.86,38.82,38.84,75559.0,33.6734,33.6734,33.6388,33.6561,75559.0
2019-09-05 14:00:00,38.84,38.86,38.81,38.83,108307.0,33.6561,33.6734,33.6301,33.6474,108307.0
2019-09-05 14:30:00,38.83,38.86,38.82,38.86,67093.0,33.6474,33.6734,33.6388,33.6734,67093.0
2019-09-05 15:00:00,38.86,38.89,38.85,38.89,67467.0,33.6734,33.6994,33.6648,33.6994,67467.0
2019-09-05 15:30:00,38.89,38.9,38.8,38.81,160372.0,33.6994,33.7081,33.6214,33.6301,160372.0
2019-09-06 09:30:00,38.91,38.91,38.81,38.87,179833.0,33.7168,33.7168,33.6301,33.6821,179833.0
2019-09-06 10:00:00,38.88,38.94,38.86,38.94,58692.0,33.6908,33.7428,33.6734,33.7428,58692.0
2019-09-06 10:30:00,38.95,38.96,38.91,38.92,73850.0,33.7514,33.7601,33.7168,33.7254,73850.0
2019-09-06 11:00:00,38.92,38.94,38.91,38.93,30168.0,33.7254,33.7428,33.7168,33.7341,30168.0
2019-09-06 11:30:00,38.94,38.94,38.9,38.91,44749.0,33.7428,33.7428,33.7081,33.7168,44749.0
2019-09-06 12:00:00,38.9,38.95,38.9,38.94,25701.0,33.7081,33.7514,33.7081,33.7428,25701.0
2019-09-06 12:30:00,38.92,38.94,38.88,38.92,31347.0,33.7254,33.7428,33.6908,33.7254,31347.0
2019-09-06 13:00:00,38.91,38.96,38.91,38.96,32122.0,33.7168,33.7601,33.7168,33.7601,32122.0
2019-09-06 13:30:00,38.96,38.96,38.93,38.94,341023.0,33.7601,33.7601,33.7341,33.7428,341023.0
2019-09-06 14:00:00,38.94,38.94,38.91,38.91,63385.0,33.7428,33.7428,33.7168,33.7168,63385.0
2019-09-06 14:30:00,38.92,38.93,38.89,38.9,53168.0,33.7254,33.7341,33.6994,33.7081,53168.0
2019-09-06 15:00:00,38.9,38.94,38.89,38.93,59119.0,33.7081,33.7428,33.6994,33.7341,59119.0
2019-09-06 15:30:00,38.94,38.96,38.86,38.89,85747.0,33.7428,33.7601,33.6734,33.6994,85747.0
2019-09-09 09:30:00,39.01,39.01,38.91,38.91,95755.0,33.8034,33.8034,33.7168,33.7168,95755.0
2019-09-09 10:00:00,38.92,39.0,38.91,38.98,50239.0,33.7254,33.7947,33.7168,33.7774,50239.0
2019-09-09 10:30:00,38.98,39.0,38.96,39.0,49327.0,33.7774,33.7947,33.7601,33.7947,49327.0
2019-09-09 11:00:00,38.99,39.01,38.96,38.97,42733.0,33.7861,33.8034,33.7601,33.7688,42733.0
2019-09-09 11:30:00,38.97,38.98,38.94,38.96,35269.0,33.7688,33.7774,33.7428,33.7601,35269.0
2019-09-09 12:00:00,38.96,38.97,38.88,38.89,74545.0,33.7601,33.7688,33.6908,33.6994,74545.0
2019-09-09 12:30:00,38.89,38.93,38.83,38.93,48349.0,33.6994,33.7341,33.6474,33.7341,48349.0
2019-09-09 13:00:00,38.93,38.94,38.89,38.89,134668.0,33.7341,33.7428,33.6994,33.6994,134668.0
2019-09-09 13:30:00,38.89,38.94,38.87,38.92,35139.0,33.6994,33.7428,33.6821,33.7254,35139.0
2019-09-09 14:00:00,38.92,38.94,38.9,38.9,50418.0,33.7254,33.7428,33.7081,33.7081,50418.0
2019-09-09 14:30:00,38.9,38.95,38.9,38.93,39040.0,33.7081,33.7514,33.7081,33.7341,39040.0
2019-09-09 15:00:00,38.92,38.98,38.91,38.96,65229.0,33.7254,33.7774,33.7168,33.7601,65229.0
2019-09-09 15:30:00,38.96,38.99,38.94,38.98,86171.0,33.7601,33.7861,33.7428,33.7774,86171.0
2019-09-10 09:30:00,38.93,38.93,38.79,38.83,172460.0,33.7341,33.7341,33.6128,33.6474,172460.0
2019-09-10 10:00:00,38.82,38.85,38.79,38.85,53903.0,33.6388,33.6648,33.6128,33.6648,53903.0
2019-09-10 10:30:00,38.85,38.86,38.77,38.79,26668.0,33.6648,33.6734,33.5954,33.6128,26668.0
2019-09-10 11:00:00,38.78,38.83,38.78,38.8,89797.0,33.6041,33.6474,33.6041,33.6214,89797.0
2019-09-10 11:30:00,38.8,38.95,38.79,38.91,37452.0,33.6214,33.7514,33.6128,33.7168,37452.0
2019-09-10 12:00:00,38.92,38.99,38.84,38.98,37559.0,33.7254,33.7861,33.6561,33.7774,37559.0
2019-09-10 12:30:00,38.98,39.02,38.97,39.0,38753.0,33.7774,33.8121,33.7688,33.7947,38753.0
2019-09-10 13:00:00,38.99,39.0,38.93,38.96,39313.0,33.7861,33.7947,33.7341,33.7601,39313.0
2019-09-10 13:30:00,38.96,39.0,38.96,38.96,51005.0,33.7601,33.7947,33.7601,33.7601,51005.0
2019-09-10 14:00:00,38.97,38.98,38.92,38.94,46246.0,33.7688,33.7774,33.7254,33.7428,46246.0
2019-09-10 14:30:00,38.93,38.96,38.9,38.93,60197.0,33.7341,33.7601,33.7081,33.7341,60197.0
2019-09-10 15:00:00,38.94,38.96,38.93,38.95,44776.0,33.7428,33.7601,33.7341,33.7514,44776.0
2019-09-10 15:30:00,38.96,39.11,38.95,39.11,192428.0,33.7601,33.8901,33.7514,33.8901,192428.0
2019-09-11 09:30:00,39.17,39.2,39.03,39.13,112643.0,33.9421,33.9681,33.8207,33.9074,112643.0
2019-09-11 10:00:00,39.14,39.2,39.13,39.18,53240.0,33.9161,33.9681,33.9074,33.9507,53240.0
2019-09-11 10:30:00,39.19,39.22,39.17,39.21,54410.0,33.9594,33.9854,33.9421,33.9767,54410.0
2019-09-11 11:00:00,39.21,39.22,39.18,39.2,31270.0,33.9767,33.9854,33.9507,33.9681,31270.0
2019-09-11 11:30:00,39.2,39.24,39.19,39.23,67656.0,33.9681,34.0027,33.9594,33.994,67656.0
2019-09-11 12:00:00,39.25,39.27,39.24,39.26,36374.0,34.0114,34.0287,34.0027,34.02,36374.0
2019-09-11 12:30:00,39.25,39.31,39.25,39.29,40613.0,34.0114,34.0634,34.0114,34.046,40613.0
2019-09-11 13:00:00,39.3,39.33,39.28,39.31,58719.0,34.0547,34.0807,34.0374,34.0634,58719.0
2019-09-11 13:30:00,39.31,39.33,39.29,39.3,66687.0,34.0634,34.0807,34.046,34.0547,66687.0
2019-09-11 14:00:00,39.29,39.31,39.28,39.29,109456.0,34.046,34.0634,34.0374,34.046,109456.0
2019-09-11 14:30:00,39.3,39.3,39.27,39.29,73884.0,34.0547,34.0547,34.0287,34.046,73884.0
2019-09-11 15:00:00,39.29,39.33,39.28,39.32,59987.0,34.046,34.0807,34.0374,34.072,59987.0
2019-09-11 15:30:00,39.32,39.42,39.31,39.42,149606.0,34.072,34.1587,34.0634,34.1587,149606.0
2019-09-12 09:30:00,39.53,39.53,39.38,39.43,142205.0,34.254,34.254,34.124,34.1674,142205.0
2019-09-12 10:00:00,39.42,39.61,39.4,39.57,126520.0,34.1587,34.3233,34.1414,34.2887,126520.0
2019-09-12 10:30:00,39.58,39.59,39.39,39.42,94319.0,34.2973,34.306,34.1327,34.1587,94319.0
2019-09-12 11:00:00,39.4,39.53,39.39,39.52,36321.0,34.1414,34.254,34.1327,34.2453,36321.0
2019-09-12 11:30:00,39.52,39.58,39.5,39.58,64059.0,34.2453,34.2973,34.228,34.2973,64059.0
2019-09-12 12:00:00,39.58,39.59,39.54,39.59,75068.0,34.2973,34.306,34.2627,34.306,75068.0
2019-09-12 12:30:00,39.59,39.63,39.57,39.62,40193.0,34.306,34.3407,34.2887,34.332,40193.0
2019-09-12 13:00:00,39.63,39.67,39.61,39.62,39368.0,34.3407,34.3753,34.3233,34.332,39368.0
2019-09-12 13:30:00,39.62,39.66,39.61,39.63,75002.0,34.332,34.3667,34.3233,34.3407,75002.0
2019-09-12 14:00:00,39.64,39.64,39.59,39.61,55692.0,34.3493,34.3493,34.306,34.3233,55692.0
2019-09-12 14:30:00,39.61,39.66,39.6,39.64,97132.0,34.3233,34.3667,34.3147,34.3493,97132.0
2019-09-12 15:00:00,39.63,39.64,39.59,39.6,83494.0,34.3407,34.3493,34.306,34.3147,83494.0
2019-09-12 15:30:00,39.6,39.63,39.52,39.54,224350.0,34.3147,34.3407,34.2453,34.2627,224350.0
2019-09-13 09:30:00,39.63,39.67,39.59,39.6,134420.0,34.3407,34.3753,34.306,34.3147,134420.0
2019-09-13 10:00:00,39.59,39.64,39.55,39.62,32748.0,34.306,34.3493,34.2713,34.332,32748.0
2019-09-13 10:30:00,39.62,39.63,39.58,39.62,268011.0,34.332,34.3407,34.2973,34.332,268011.0
2019-09-13 11:00:00,39.62,39.67,39.6,39.61,31035.0,34.332,34.3753,34.3147,34.3233,31035.0
2019-09-13 11:30:00,39.62,39.63,39.6,39.61,61970.0,34.332,34.3407,34.3147,34.3233,61970.0
2019-09-13 12:00:00,39.61,39.64,39.58,39.58,60984.0,34.3233,34.3493,34.2973,34.2973,60984.0
2019-09-13 12:30:00,39.59,39.62,39.58,39.61,63529.0,34.306,34.332,34.2973,34.3233,63529.0
2019-09-13 13:00:00,39.6,39.62,39.59,39.6,43342.0,34.3147,34.332,34.306,34.3147,43342.0
2019-09-13 13:30:00,39.59,39.6,39.54,39.55,120846.0,34.306,34.3147,34.2627,34.2713,120846.0
2019-09-13 14:00:00,39.56,39.59,39.54,39.57,56032.0,34.28,34.306,34.2627,34.2887,56032.0
2019-09-13 14:30:00,39.57,39.58,39.54,39.55,95460.0,34.2887,34.2973,34.2627,34.2713,95460.0
2019-09-13 15:00:00,39.55,39.55,39.48,39.52,44600.0,34.2713,34.2713,34.2107,34.2453,44600.0
2019-09-13 15:30:00,39.52,39.57,39.52,39.53,110991.0,34.2453,34.2887,34.2453,34.254,110991.0
2019-09-16 09:30:00,39.38,39.41,39.28,39.4,117889.0,34.124,34.15,34.0374,34.1414,117889.0
2019-09-16 10:00:00,39.4,39.42,39.35,39.35,22285.0,34.1414,34.1587,34.098,34.098,22285.0
2019-09-16 10:30:00,39.35,39.38,39.33,39.36,40704.0,34.098,34.124,34.0807,34.1067,40704.0
2019-09-16 11:00:00,39.37,39.42,39.35,39.4,52130.0,34.1154,34.1587,34.098,34.1414,52130.0
2019-09-16 11:30:00,39.38,39.39,39.26,39.28,51132.0,34.124,34.1327,34.02,34.0374,51132.0
2019-09-16 12:00:00,39.28,39.31,39.26,39.31,27081.0,34.0374,34.0634,34.02,34.0634,27081.0
2019-09-16 12:30:00,39.3,39.33,39.26,39.3,52604.0,34.0547,34.0807,34.02,34.0547,52604.0
2019-09-16 13:00:00,39.31,39.36,39.3,39.34,136416.0,34.0634,34.1067,34.0547,34.0894,136416.0
2019-09-16 13:30:00,39.34,39.36,39.32,39.35,73926.0,34.0894,34.1067,34.072,34.098,73926.0
2019-09-16 14:00:00,39.36,39.37,39.33,39.37,33254.0,34.1067,34.1154,34.0807,34.1154,33254.0
2019-09-16 14:30:00,39.36,39.36,39.33,39.35,36459.0,34.1067,34.1067,34.0807,34.098,36459.0
2019-09-16 15:00:00,39.36,39.37,39.32,39.33,106140.0,34.1067,34.1154,34.072,34.0807,106140.0
2019-09-16 15:30:00,39.32,39.37,39.32,39.35,138313.0,34.072,34.1154,34.072,34.098,138313.0
2019-09-17 09:30:00,39.3,39.33,39.24,39.31,131621.0,34.0547,34.0807,34.0027,34.0634,131621.0
2019-09-17 10:00:00,39.29,39.33,39.27,39.33,102108.0,34.046,34.0807,34.0287,34.0807,102108.0
2019-09-17 10:30:00,39.34,39.35,39.29,39.3,33108.0,34.0894,34.098,34.046,34.0547,33108.0
2019-09-17 11:00:00,39.29,39.37,39.29,39.34,23350.0,34.046,34.1154,34.046,34.0894,23350.0
2019-09-17 11:30:00,39.33,39.36,39.32,39.32,56785.0,34.0807,34.1067,34.072,34.072,56785.0
2019-09-17 12:00:00,39.34,39.35,39.29,39.31,79654.0,34.0894,34.098,34.046,34.0634,79654.0
2019-09-17 12:30:00,39.31,39.32,39.28,39.3,32608.0,34.0634,34.072,34.0374,34.0547,32608.0
2019-09-17 13:00:00,39.29,39.34,39.29,39.32,37728.0,34.046,34.0894,34.046,34.072,37728.0
2019-09-17 13:30:00,39.33,39.4,39.32,39.35,94205.0,34.0807,34.1414,34.072,34.098,94205.0
2019-09-17 14:00:00,39.4,39.4,39.34,39.35,28835.0,34.1414,34.1414,34.0894,34.098,28835.0
2019-09-17 14:30:00,39.35,39.37,39.34,39.36,22716.0,34.098,34.1154,34.0894,34.1067,22716.0
2019-09-17 15:00:00,39.36,39.37,39.33,39.37,47058.0,34.1067,34.1154,34.0807,34.1154,47058.0
2019-09-17 15:30:00,39.39,39.44,39.38,39.43,110096.0,34.1327,34.176,34.124,34.1674,110096.0
2019-09-18 09:30:00,39.4,39.4,39.29,39.35,68461.0,34.1414,34.1414,34.046,34.098,68461.0
2019-09-18 10:00:00,39.35,39.41,39.33,39.4,57927.0,34.098,34.15,34.0807,34.1414,57927.0
2019-09-18 10:30:00,39.4,39.42,39.34,39.35,44878.0,34.1414,34.1587,34.0894,34.098,44878.0
2019-09-18 11:00:00,39.35,39.36,39.33,39.35,36149.0,34.098,34.1067,34.0807,34.098,36149.0
2019-09-18 11:30:00,39.34,39.35,39.31,39.34,33528.0,34.0894,34.098,34.0634,34.0894,33528.0
2019-09-18 12:00:00,39.35,39.36,39.33,39.34,30243.0,34.098,34.1067,34.0807,34.0894,30243.0
2019-09-18 12:30:00,39.36,39.37,39.34,39.35,52082.0,34.1067,34.1154,34.0894,34.098,52082.0
2019-09-18 13:00:00,39.35,39.36,39.32,39.32,27594.0,34.098,34.1067,34.072,34.072,27594.0
2019-09-18 13:30:00,39.33,39.4,39.32,39.37,86953.0,34.0807,34.1414,34.072,34.1154,86953.0
2019-09-18 14:00:00,39.41,39.43,39.2,39.21,64522.0,34.15,34.1674,33.9681,33.9767,64522.0
2019-09-18 14:30:00,39.22,39.29,39.17,39.26,153878.0,33.9854,34.046,33.9421,34.02,153878.0
2019-09-18 15:00:00,39.26,39.38,39.23,39.38,126306.0,34.02,34.124,33.994,34.124,126306.0
2019-09-18 15:30:00,39.37,39.51,39.37,39.49,143605.0,34.1154,34.2367,34.1154,34.2193,143605.0
2019-09-19 09:30:00,39.55,39.59,39.52,39.55,89117.0,34.2713,34.306,34.2453,34.2713,89117.0
2019-09-19 10:00:00,39.55,39.61,39.53,39.59,142081.0,34.2713,34.3233,34.254,34.306,142081.0
2019-09-19 10:30:00,39.59,39.63,39.58,39.59,56851.0,34.306,34.3407,34.2973,34.306,56851.0
2019-09-19 11:00:00,39.6,39.65,39.58,39.63,51304.0,34.3147,34.358,34.2973,34.3407,51304.0
2019-09-19 11:30:00,39.64,39.67,39.61,39.63,62700.0,34.3493,34.3753,34.3233,34.3407,62700.0
2019-09-19 12:00:00,39.63,39.65,39.55,39.56,59083.0,34.3407,34.358,34.2713,34.28,59083.0
2019-09-19 12:30:00,39.55,39.61,39.54,39.59,74703.0,34.2713,34.3233,34.2627,34.306,74703.0
2019-09-19 13:00:00,39.59,39.62,39.56,39.59,49153.0,34.306,34.332,34.28,34.306,49153.0
2019-09-19 13:30:00,39.57,39.58,39.51,39.58,40004.0,34.2887,34.2973,34.2367,34.2973,40004.0
2019-09-19 14:00:00,39.58,39.59,39.55,39.55,44831.0,34.2973,34.306,34.2713,34.2713,44831.0
2019-09-19 14:30:00,39.56,39.56,39.51,39.52,43970.0,34.28,34.28,34.2367,34.2453,43970.0
2019-09-19 15:00:00,39.51,39.54,39.48,39.51,39411.0,34.2367,34.2627,34.2107,34.2367,39411.0
2019-09-19 15:30:00,39.5,39.51,39.4,39.46,82364.0,34.228,34.2367,34.1414,34.1934,82364.0
2019-09-20 09:30:00,39.56,39.6,39.53,39.55,104063.0,34.28,34.3147,34.254,34.2713,104063.0
2019-09-20 10:00:00,39.54,39.61,39.54,39.59,48582.0,34.2627,34.3233,34.2627,34.306,48582.0
2019-09-20 10:30:00,39.6,39.61,39.55,39.58,47545.0,34.3147,34.3233,34.2713,34.2973,47545.0
2019-09-20 11:00:00,39.58,39.59,39.54,39.56,72799.0,34.2973,34.306,34.2627,34.28,72799.0
2019-09-20 11:30:00,39.57,39.58,39.53,39.58,44236.0,34.2887,34.2973,34.254,34.2973,44236.0
2019-09-20 12:00:00,39.58,39.6,39.57,39.59,34724.0,34.2973,34.3147,34.2887,34.306,34724.0
2019-09-20 12:30:00,39.58,39.59,39.54,39.58,30469.0,34.2973,34.306,34.2627,34.2973,30469.0
2019-09-20 13:00:00,39.58,39.58,39.27,39.41,103079.0,34.2973,34.2973,34.0287,34.15,103079.0
2019-09-20 13:30:00,39.41,39.42,39.35,39.42,61357.0,34.15,34.1587,34.098,34.1587,61357.0
2019-09-20 14:00:00,39.43,39.47,39.39,39.44,44797.0,34.1674,34.202,34.1327,34.176,44797.0
2019-09-20 14:30:00,39.44,39.47,39.42,39.44,59151.0,34.176,34.202,34.1587,34.176,59151.0
2019-09-20 15:00:00,39.43,39.46,39.37,39.38,65867.0,34.1674,34.1934,34.1154,34.124,65867.0
2019-09-20 15:30:00,39.39,39.41,39.3,39.3,128084.0,34.1327,34.15,34.0547,34.0547,128084.0
2019-09-23 09:30:00,39.19,39.36,39.19,39.31,82831.0,33.9594,34.1067,33.9594,34.0634,82831.0
2019-09-23 10:00:00,39.3,39.31,39.23,39.3,51080.0,34.0547,34.0634,33.994,34.0547,51080.0
2019-09-23 10:30:00,39.31,39.33,39.27,39.28,36771.0,34.0634,34.0807,34.0287,34.0374,36771.0
2019-09-23 11:00:00,39.29,39.37,39.29,39.37,40522.0,34.046,34.1154,34.046,34.1154,40522.0
2019-09-23 11:30:00,39.38,39.4,39.37,39.4,71073.0,34.124,34.1414,34.1154,34.1414,71073.0
2019-09-23 12:00:00,39.4,39.42,39.38,39.4,44749.0,34.1414,34.1587,34.124,34.1414,44749.0
2019-09-23 12:30:00,39.41,39.43,39.37,39.4,32291.0,34.15,34.1674,34.1154,34.1414,32291.0
2019-09-23 13:00:00,39.41,39.43,39.39,39.42,65566.0,34.15,34.1674,34.1327,34.1587,65566.0
2019-09-23 13:30:00,39.43,39.45,39.41,39.45,47683.0,34.1674,34.1847,34.15,34.1847,47683.0
2019-09-23 14:00:00,39.44,39.44,39.41,39.42,41143.0,34.176,34.176,34.15,34.1587,41143.0
2019-09-23 14:30:00,39.42,39.43,39.41,39.41,77268.0,34.1587,34.1674,34.15,34.15,77268.0
2019-09-23 15:00:00,39.42,39.47,39.41,39.46,44979.0,34.1587,34.202,34.15,34.1934,44979.0
2019-09-23 15:30:00,39.46,39.46,39.36,39.37,306596.0,34.1934,34.1934,34.1067,34.1154,306596.0
2019-09-24 09:30:00,39.29,39.36,39.2,39.28,363065.0,34.265,34.326,34.1865,34.2562,363065.0
2019-09-24 10:00:00,39.27,39.28,39.18,39.21,106477.0,34.2475,34.2562,34.169,34.1952,106477.0
2019-09-24 10:30:00,39.21,39.29,39.21,39.24,47373.0,34.1952,34.265,34.1952,34.2214,47373.0
2019-09-24 11:00:00,39.23,39.24,39.18,39.2,197629.0,34.2126,34.2214,34.169,34.1865,197629.0
2019-09-24 11:30:00,39.19,39.2,39.07,39.11,388024.0,34.1778,34.1865,34.0731,34.108,388024.0
2019-09-24 12:00:00,39.1,39.15,38.93,38.96,143632.0,34.0993,34.1429,33.951,33.9772,143632.0
2019-09-24 12:30:00,38.97,38.97,38.81,38.83,226286.0,33.9859,33.9859,33.8464,33.8638,226286.0
2019-09-24 13:00:00,38.83,38.89,38.79,38.81,57470.0,33.8638,33.9161,33.8289,33.8464,57470.0
2019-09-24 13:30:00,38.83,38.91,38.82,38.88,45792.0,33.8638,33.9336,33.8551,33.9074,45792.0
2019-09-24 14:00:00,38.87,39.05,38.79,39.0,115489.0,33.8987,34.0557,33.8289,34.0121,115489.0
2019-09-24 14:30:00,39.0,39.02,38.87,38.91,211778.0,34.0121,34.0295,33.8987,33.9336,211778.0
2019-09-24 15:00:00,38.9,38.95,38.83,38.85,62351.0,33.9249,33.9685,33.8638,33.8812,62351.0
2019-09-24 15:30:00,38.85,38.92,38.8,38.91,266452.0,33.8812,33.9423,33.8376,33.9336,266452.0
2019-09-25 09:30:00,38.93,38.99,38.86,38.87,126086.0,33.951,34.0033,33.89,33.8987,126086.0
2019-09-25 10:00:00,38.87,38.93,38.77,38.9,72025.0,33.8987,33.951,33.8115,33.9249,72025.0
2019-09-25 10:30:00,38.89,39.05,38.89,39.0,49647.0,33.9161,34.0557,33.9161,34.0121,49647.0
2019-09-25 11:00:00,39.01,39.05,39.0,39.02,54267.0,34.0208,34.0557,34.0121,34.0295,54267.0
2019-09-25 11:30:00,39.01,39.05,38.97,39.01,50946.0,34.0208,34.0557,33.9859,34.0208,50946.0
2019-09-25 12:00:00,39.03,39.08,39.01,39.03,65992.0,34.0382,34.0818,34.0208,34.0382,65992.0
2019-09-25 12:30:00,39.03,39.05,38.98,39.01,62876.0,34.0382,34.0557,33.9946,34.0208,62876.0
2019-09-25 13:00:00,39.01,39.04,38.99,39.01,51303.0,34.0208,34.0469,34.0033,34.0208,51303.0
2019-09-25 13:30:00,39.01,39.05,38.99,39.04,49679.0,34.0208,34.0557,34.0033,34.0469,49679.0
2019-09-25 14:00:00,39.04,39.09,39.03,39.08,51964.0,34.0469,34.0906,34.0382,34.0818,51964.0
2019-09-25 14:30:00,39.07,39.09,39.05,39.09,56388.0,34.0731,34.0906,34.0557,34.0906,56388.0
2019-09-25 15:00:00,39.08,39.1,39.06,39.09,79601.0,34.0818,34.0993,34.0644,34.0906,79601.0
2019-09-25 15:30:00,39.09,39.14,39.07,39.08,83324.0,34.0906,34.1342,34.0731,34.0818,83324.0
2019-09-26 09:30:00,39.12,39.12,39.02,39.04,115093.0,34.1167,34.1167,34.0295,34.0469,115093.0
2019-09-26 10:00:00,39.05,39.09,38.97,39.02,86953.0,34.0557,34.0906,33.9859,34.0295,86953.0
2019-09-26 10:30:00,39.01,39.05,38.95,38.99,68628.0,34.0208,34.0557,33.9685,34.0033,68628.0
2019-09-26 11:00:00,38.99,38.99,38.87,38.91,96320.0,34.0033,34.0033,33.8987,33.9336,96320.0
2019-09-26 11:30:00,38.92,38.95,38.88,38.91,50569.0,33.9423,33.9685,33.9074,33.9336,50569.0
2019-09-26 12:00:00,38.91,39.01,38.88,39.01,142032.0,33.9336,34.0208,33.9074,34.0208,142032.0
2019-09-26 12:30:00,39.0,39.04,38.97,39.01,84305.0,34.0121,34.0469,33.9859,34.0208,84305.0
2019-09-26 13:00:00,39.01,39.03,38.95,38.96,31734.0,34.0208,34.0382,33.9685,33.9772,31734.0
2019-09-26 13:30:00,38.97,39.03,38.96,39.03,71706.0,33.9859,34.0382,33.9772,34.0382,71706.0
2019-09-26 14:00:00,39.05,39.11,39.04,39.08,78022.0,34.0557,34.108,34.0469,34.0818,78022.0
2019-09-26 14:30:00,39.09,39.1,39.04,39.04,133858.0,34.0906,34.0993,34.0469,34.0469,133858.0
2019-09-26 15:00:00,39.05,39.13,39.04,39.09,145788.0,34.0557,34.1254,34.0469,34.0906,145788.0
2019-09-26 15:30:00,39.1,39.13,38.99,39.02,189907.0,34.0993,34.1254,34.0033,34.0295,189907.0
2019-09-27 09:30:00,39.18,39.19,39.11,39.12,67479.0,34.169,34.1778,34.108,34.1167,67479.0
2019-09-27 10:00:00,39.12,39.13,39.04,39.12,42932.0,34.1167,34.1254,34.0469,34.1167,42932.0
2019-09-27 10:30:00,39.13,39.21,39.11,39.2,41602.0,34.1254,34.1952,34.108,34.1865,41602.0
2019-09-27 11:00:00,39.2,39.22,39.16,39.18,52776.0,34.1865,34.2039,34.1516,34.169,52776.0
2019-09-27 11:30:00,39.19,39.2,38.93,39.08,101983.0,34.1778,34.1865,33.951,34.0818,101983.0
2019-09-27 12:00:00,39.08,39.08,39.0,39.03,58256.0,34.0818,34.0818,34.0121,34.0382,58256.0
2019-09-27 12:30:00,39.02,39.06,38.92,38.92,112528.0,34.0295,34.0644,33.9423,33.9423,112528.0
2019-09-27 13:00:00,38.91,39.01,38.89,38.96,64722.0,33.9336,34.0208,33.9161,33.9772,64722.0
2019-09-27 13:30:00,38.97,38.98,38.88,38.94,59644.0,33.9859,33.9946,33.9074,33.9597,59644.0
2019-09-27 14:00:00,38.95,38.96,38.86,38.88,54133.0,33.9685,33.9772,33.89,33.9074,54133.0
2019-09-27 14:30:00,38.89,38.89,38.78,38.82,79705.0,33.9161,33.9161,33.8202,33.8551,79705.0
2019-09-27 15:00:00,38.82,38.9,38.79,38.85,59241.0,33.8551,33.9249,33.8289,33.8812,59241.0
2019-09-27 15:30:00,38.85,38.99,38.85,38.98,215276.0,33.8812,34.0033,33.8812,33.9946,215276.0
2019-09-30 09:30:00,39.06,39.14,39.06,39.13,153410.0,34.0644,34.1342,34.0644,34.1254,153410.0
2019-09-30 10:00:00,39.11,39.15,39.09,39.09,94052.0,34.108,34.1429,34.0906,34.0906,94052.0
2019-09-30 10:30:00,39.09,39.16,39.09,39.14,32951.0,34.0906,34.1516,34.0906,34.1342,32951.0
2019-09-30 11:00:00,39.13,39.19,39.11,39.19,29268.0,34.1254,34.1778,34.108,34.1778,29268.0
2019-09-30 11:30:00,39.2,39.21,39.17,39.19,30490.0,34.1865,34.1952,34.1603,34.1778,30490.0
2019-09-30 12:00:00,39.22,39.24,39.2,39.23,37306.0,34.2039,34.2214,34.1865,34.2126,37306.0
2019-09-30 12:30:00,39.23,39.24,39.21,39.21,43587.0,34.2126,34.2214,34.1952,34.1952,43587.0
2019-09-30 13:00:00,39.22,39.23,39.2,39.21,32787.0,34.2039,34.2126,34.1865,34.1952,32787.0
2019-09-30 13:30:00,39.21,39.25,39.21,39.21,45920.0,34.1952,34.2301,34.1952,34.1952,45920.0
2019-09-30 14:00:00,39.19,39.21,39.18,39.2,34655.0,34.1778,34.1952,34.169,34.1865,34655.0
2019-09-30 14:30:00,39.2,39.22,39.19,39.19,43924.0,34.1865,34.2039,34.1778,34.1778,43924.0
2019-09-30 15:00:00,39.19,39.2,39.16,39.17,43487.0,34.1778,34.1865,34.1516,34.1603,43487.0
2019-09-30 15:30:00,39.16,39.2,39.12,39.13,274984.0,34.1516,34.1865,34.1167,34.1254,274984.0
2019-10-01 09:30:00,39.27,39.33,39.25,39.28,64763.0,34.2475,34.2999,34.2301,34.2562,64763.0
2019-10-01 10:00:00,39.26,39.26,38.9,38.97,195027.0,34.2388,34.2388,33.9249,33.9859,195027.0
2019-10-01 10:30:00,38.98,39.02,38.91,38.91,35066.0,33.9946,34.0295,33.9336,33.9336,35066.0
2019-10-01 11:00:00,38.9,38.93,38.84,38.92,64496.0,33.9249,33.951,33.8725,33.9423,64496.0
2019-10-01 11:30:00,38.92,38.93,38.8,38.8,77385.0,33.9423,33.951,33.8376,33.8376,77385.0
2019-10-01 12:00:00,38.8,38.81,38.69,38.73,48118.0,33.8376,33.8464,33.7417,33.7766,48118.0
2019-10-01 12:30:00,38.73,38.78,38.71,38.72,30645.0,33.7766,33.8202,33.7592,33.7679,30645.0
2019-10-01 13:00:00,38.71,38.71,38.61,38.62,45089.0,33.7592,33.7592,33.6719,33.6807,45089.0
2019-10-01 13:30:00,38.61,38.63,38.57,38.59,65593.0,33.6719,33.6894,33.6371,33.6545,65593.0
2019-10-01 14:00:00,38.6,38.61,38.55,38.6,94214.0,33.6632,33.6719,33.6196,33.6632,94214.0
2019-10-01 14:30:00,38.6,38.68,38.59,38.65,605440.0,33.6632,33.733,33.6545,33.7068,605440.0
2019-10-01 15:00:00,38.65,38.69,38.6,38.68,72911.0,33.7068,33.7417,33.6632,33.733,72911.0
2019-10-01 15:30:00,38.67,38.68,38.56,38.57,225281.0,33.7243,33.733,33.6283,33.6371,225281.0
2019-10-02 09:30:00,38.36,38.36,38.08,38.12,149328.0,33.4539,33.4539,33.2097,33.2446,149328.0
2019-10-02 10:00:00,38.12,38.16,38.04,38.06,70192.0,33.2446,33.2795,33.1748,33.1923,70192.0
2019-10-02 10:30:00,38.05,38.05,37.88,37.92,86131.0,33.1836,33.1836,33.0353,33.0702,86131.0
2019-10-02 11:00:00,37.93,37.99,37.9,37.9,58164.0,33.0789,33.1312,33.0527,33.0527,58164.0
2019-10-02 11:30:00,37.9,37.92,37.81,37.9,251996.0,33.0527,33.0702,32.9743,33.0527,251996.0
2019-10-02 12:00:00,37.89,37.89,37.79,37.83,163685.0,33.044,33.044,32.9568,32.9917,163685.0
2019-10-02 12:30:00,37.82,37.83,37.68,37.73,176125.0,32.983,32.9917,32.8609,32.9045,176125.0
2019-10-02 13:00:00,37.72,37.83,37.7,37.81,104045.0,32.8958,32.9917,32.8783,32.9743,104045.0
2019-10-02 13:30:00,37.82,37.82,37.74,37.8,49913.0,32.983,32.983,32.9132,32.9655,49913.0
2019-10-02 14:00:00,37.79,37.9,37.76,37.87,82450.0,32.9568,33.0527,32.9307,33.0266,82450.0
2019-10-02 14:30:00,37.86,37.95,37.84,37.94,122136.0,33.0179,33.0964,33.0004,33.0876,122136.0
2019-10-02 15:00:00,37.94,37.99,37.88,37.93,92747.0,33.0876,33.1312,33.0353,33.0789,92747.0
2019-10-02 15:30:00,37.92,37.97,37.82,37.87,167254.0,33.0702,33.1138,32.983,33.0266,167254.0
2019-10-03 09:30:00,37.86,37.93,37.8,37.91,98908.0,33.0179,33.0789,32.9655,33.0615,98908.0
2019-10-03 10:00:00,37.92,37.92,37.46,37.74,302449.0,33.0702,33.0702,32.669,32.9132,302449.0
2019-10-03 10:30:00,37.72,37.81,37.66,37.78,55869.0,32.8958,32.9743,32.8434,32.9481,55869.0
2019-10-03 11:00:00,37.77,38.02,37.75,37.94,130743.0,32.9394,33.1574,32.9219,33.0876,130743.0
2019-10-03 11:30:00,37.93,37.93,37.83,37.84,75154.0,33.0789,33.0789,32.9917,33.0004,75154.0
2019-10-03 12:00:00,37.85,37.94,37.85,37.94,306596.0,33.0091,33.0876,33.0091,33.0876,306596.0
2019-10-03 12:30:00,37.93,38.02,37.93,38.02,48525.0,33.0789,33.1574,33.0789,33.1574,48525.0
2019-10-03 13:00:00,38.02,38.03,37.96,38.01,75820.0,33.1574,33.1661,33.1051,33.1487,75820.0
2019-10-03 13:30:00,37.99,38.08,37.98,38.06,147575.0,33.1312,33.2097,33.1225,33.1923,147575.0
2019-10-03 14:00:00,38.06,38.1,38.03,38.1,116896.0,33.1923,33.2272,33.1661,33.2272,116896.0
2019-10-03 14:30:00,38.1,38.1,38.01,38.03,112015.0,33.2272,33.2272,33.1487,33.1661,112015.0
2019-10-03 15:00:00,38.03,38.05,37.98,38.01,89150.0,33.1661,33.1836,33.1225,33.1487,89150.0
2019-10-03 15:30:00,38.01,38.1,37.95,38.1,110541.0,33.1487,33.2272,33.0964,33.2272,110541.0
2019-10-04 09:30:00,38.24,38.37,38.22,38.37,110553.0,33.3493,33.4626,33.3318,33.4626,110553.0
2019-10-04 10:00:00,38.36,38.42,38.31,38.33,85800.0,33.4539,33.5062,33.4103,33.4278,85800.0
2019-10-04 10:30:00,38.32,38.35,38.27,38.31,66996.0,33.419,33.4452,33.3754,33.4103,66996.0
2019-10-04 11:00:00,38.31,38.41,38.29,38.4,147028.0,33.4103,33.4975,33.3929,33.4888,147028.0
2019-10-04 11:30:00,38.39,38.48,38.39,38.47,77873.0,33.4801,33.5586,33.4801,33.5498,77873.0
2019-10-04 12:00:00,38.45,38.48,38.44,38.45,58685.0,33.5324,33.5586,33.5237,33.5324,58685.0
2019-10-04 12:30:00,38.46,38.47,38.44,38.45,29014.0,33.5411,33.5498,33.5237,33.5324,29014.0
2019-10-04 13:00:00,38.44,38.46,38.42,38.44,44451.0,33.5237,33.5411,33.5062,33.5237,44451.0
2019-10-04 13:30:00,38.46,38.5,38.45,38.47,84415.0,33.5411,33.576,33.5324,33.5498,84415.0
2019-10-04 14:00:00,38.47,38.54,38.46,38.54,342794.0,33.5498,33.6109,33.5411,33.6109,342794.0
2019-10-04 14:30:00,38.54,38.56,38.52,38.54,52056.0,33.6109,33.6283,33.5935,33.6109,52056.0
2019-10-04 15:00:00,38.54,38.59,38.53,38.59,58387.0,33.6109,33.6545,33.6022,33.6545,58387.0
2019-10-04 15:30:00,38.58,38.7,38.58,38.68,183173.0,33.6458,33.7504,33.6458,33.733,183173.0
2019-10-07 09:30:00,38.58,38.61,38.49,38.52,68845.0,33.6458,33.6719,33.5673,33.5935,68845.0
2019-10-07 10:00:00,38.53,38.6,38.51,38.59,33548.0,33.6022,33.6632,33.5847,33.6545,33548.0
2019-10-07 10:30:00,38.58,38.62,38.55,38.61,35580.0,33.6458,33.6807,33.6196,33.6719,35580.0
2019-10-07 11:00:00,38.61,38.68,38.6,38.65,38510.0,33.6719,33.733,33.6632,33.7068,38510.0
2019-10-07 11:30:00,38.65,38.72,38.65,38.71,38882.0,33.7068,33.7679,33.7068,33.7592,38882.0
2019-10-07 12:00:00,38.72,38.72,38.66,38.67,60927.0,33.7679,33.7679,33.7155,33.7243,60927.0
2019-10-07 12:30:00,38.65,38.69,38.64,38.67,50818.0,33.7068,33.7417,33.6981,33.7243,50818.0
2019-10-07 13:00:00,38.66,38.7,38.6,38.64,41407.0,33.7155,33.7504,33.6632,33.6981,41407.0
2019-10-07 13:30:00,38.63,38.78,38.63,38.78,108609.0,33.6894,33.8202,33.6894,33.8202,108609.0
2019-10-07 14:00:00,38.78,38.79,38.63,38.66,63894.0,33.8202,33.8289,33.6894,33.7155,63894.0
2019-10-07 14:30:00,38.66,38.66,38.51,38.57,64932.0,33.7155,33.7155,33.5847,33.6371,64932.0
2019-10-07 15:00:00,38.58,38.63,38.55,38.6,52433.0,33.6458,33.6894,33.6196,33.6632,52433.0
2019-10-07 15:30:00,38.58,38.59,38.49,38.5,95485.0,33.6458,33.6545,33.5673,33.576,95485.0
2019-10-08 09:30:00,38.25,38.25,38.06,38.07,99865.0,33.358,33.358,33.1923,33.201,99865.0
2019-10-08 10:00:00,38.06,38.08,37.98,38.01,46255.0,33.1923,33.2097,33.1225,33.1487,46255.0
2019-10-08 10:30:00,38.0,38.12,37.97,38.12,64107.0,33.14,33.2446,33.1138,33.2446,64107.0
2019-10-08 11:00:00,38.1,38.12,38.0,38.0,40636.0,33.2272,33.2446,33.14,33.14,40636.0
2019-10-08 11:30:00,37.98,38.04,37.93,38.02,53561.0,33.1225,33.1748,33.0789,33.1574,53561.0
2019-10-08 12:00:00,38.02,38.09,37.99,38.08,29897.0,33.1574,33.2184,33.1312,33.2097,29897.0
2019-10-08 12:30:00,38.07,38.22,38.05,38.14,46561.0,33.201,33.3318,33.1836,33.2621,46561.0
2019-10-08 13:00:00,38.13,38.2,38.1,38.19,43564.0,33.2533,33.3144,33.2272,33.3057,43564.0
2019-10-08 13:30:00,38.2,38.23,38.15,38.18,79647.0,33.3144,33.3405,33.2708,33.2969,79647.0
2019-10-08 14:00:00,38.19,38.19,38.12,38.17,51382.0,33.3057,33.3057,33.2446,33.2882,51382.0
2019-10-08 14:30:00,38.17,38.32,38.06,38.15,143430.0,33.2882,33.419,33.1923,33.2708,143430.0
2019-10-08 15:00:00,38.21,38.23,38.06,38.15,111721.0,33.3231,33.3405,33.1923,33.2708,111721.0
2019-10-08 15:30:00,38.16,38.18,37.92,37.92,189104.0,33.2795,33.2969,33.0702,33.0702,189104.0
2019-10-09 09:30:00,38.19,38.25,38.11,38.13,64110.0,33.3057,33.358,33.2359,33.2533,64110.0
2019-10-09 10:00:00,38.13,38.2,38.11,38.19,24684.0,33.2533,33.3144,33.2359,33.3057,24684.0
2019-10-09 10:30:00,38.19,38.21,38.12,38.16,33321.0,33.3057,33.3231,33.2446,33.2795,33321.0
2019-10-09 11:00:00,38.16,38.16,38.06,38.1,32349.0,33.2795,33.2795,33.1923,33.2272,32349.0
2019-10-09 11:30:00,38.11,38.22,38.1,38.17,24620.0,33.2359,33.3318,33.2272,33.2882,24620.0
2019-10-09 12:00:00,38.18,38.22,38.17,38.2,40658.0,33.2969,33.3318,33.2882,33.3144,40658.0
2019-10-09 12:30:00,38.21,38.23,38.18,38.22,77693.0,33.3231,33.3405,33.2969,33.3318,77693.0
2019-10-09 13:00:00,38.23,38.29,38.18,38.22,44489.0,33.3405,33.3929,33.2969,33.3318,44489.0
2019-10-09 13:30:00,38.21,38.27,38.2,38.25,39517.0,33.3231,33.3754,33.3144,33.358,39517.0
2019-10-09 14:00:00,38.24,38.28,38.22,38.26,40815.0,33.3493,33.3841,33.3318,33.3667,40815.0
2019-10-09 14:30:00,38.26,38.32,38.25,38.31,105943.0,33.3667,33.419,33.358,33.4103,105943.0
2019-10-09 15:00:00,38.3,38.33,38.3,38.33,110065.0,33.4016,33.4278,33.4016,33.4278,110065.0
2019-10-09 15:30:00,38.33,38.36,38.2,38.21,113820.0,33.4278,33.4539,33.3144,33.3231,113820.0
2019-10-10 09:30:00,38.24,38.5,38.19,38.5,143989.0,33.3493,33.576,33.3057,33.576,143989.0
2019-10-10 10:00:00,38.5,38.5,38.4,38.46,41058.0,33.576,33.576,33.4888,33.5411,41058.0
2019-10-10 10:30:00,38.49,38.56,38.45,38.56,29020.0,33.5673,33.6283,33.5324,33.6283,29020.0
2019-10-10 11:00:00,38.57,38.62,38.55,38.59,52384.0,33.6371,33.6807,33.6196,33.6545,52384.0
2019-10-10 11:30:00,38.58,38.61,38.56,38.59,70953.0,33.6458,33.6719,33.6283,33.6545,70953.0
2019-10-10 12:00:00,38.6,38.61,38.52,38.53,60040.0,33.6632,33.6719,33.5935,33.6022,60040.0
2019-10-10 12:30:00,38.52,38.52,38.46,38.52,75815.0,33.5935,33.5935,33.5411,33.5935,75815.0
2019-10-10 13:00:00,38.5,38.52,38.47,38.49,156355.0,33.576,33.5935,33.5498,33.5673,156355.0
2019-10-10 13:30:00,38.46,38.55,38.42,38.52,62183.0,33.5411,33.6196,33.5062,33.5935,62183.0
2019-10-10 14:00:00,38.51,38.54,38.36,38.45,62990.0,33.5847,33.6109,33.4539,33.5324,62990.0
2019-10-10 14:30:00,38.45,38.49,38.41,38.44,140595.0,33.5324,33.5673,33.4975,33.5237,140595.0
2019-10-10 15:00:00,38.44,38.5,38.43,38.5,47234.0,33.5237,33.576,33.515,33.576,47234.0
2019-10-10 15:30:00,38.5,38.53,38.45,38.5,116325.0,33.576,33.6022,33.5324,33.576,116325.0
2019-10-11 09:30:00,38.89,39.07,38.87,39.03,166984.0,33.9161,34.0731,33.8987,34.0382,166984.0
2019-10-11 10:00:00,39.04,39.11,39.04,39.11,67596.0,34.0469,34.108,34.0469,34.108,67596.0
2019-10-11 10:30:00,39.1,39.12,39.05,39.09,31855.0,34.0993,34.1167,34.0557,34.0906,31855.0
2019-10-11 11:00:00,39.09,39.2,39.08,39.2,46097.0,34.0906,34.1865,34.0818,34.1865,46097.0
2019-10-11 11:30:00,39.19,39.24,39.09,39.11,137275.0,34.1778,34.2214,34.0906,34.108,137275.0
2019-10-11 12:00:00,39.11,39.11,39.03,39.08,50756.0,34.108,34.108,34.0382,34.0818,50756.0
2019-10-11 12:30:00,39.08,39.09,38.91,39.09,88524.0,34.0818,34.0906,33.9336,34.0906,88524.0
2019-10-11 13:00:00,39.08,39.15,39.01,39.07,78935.0,34.0818,34.1429,34.0208,34.0731,78935.0
2019-10-11 13:30:00,39.04,39.15,39.04,39.15,53188.0,34.0469,34.1429,34.0469,34.1429,53188.0
2019-10-11 14:00:00,39.14,39.18,39.09,39.16,56155.0,34.1342,34.169,34.0906,34.1516,56155.0
2019-10-11 14:30:00,39.16,39.2,39.15,39.17,43986.0,34.1516,34.1865,34.1429,34.1603,43986.0
2019-10-11 15:00:00,39.16,39.19,39.14,39.18,66599.0,34.1516,34.1778,34.1342,34.169,66599.0
2019-10-11 15:30:00,39.17,39.23,38.91,38.92,209211.0,34.1603,34.2126,33.9336,33.9423,209211.0
2019-10-14 09:30:00,38.89,38.91,38.81,38.9,84296.0,33.9161,33.9336,33.8464,33.9249,84296.0
2019-10-14 10:00:00,38.9,38.96,38.87,38.87,44812.0,33.9249,33.9772,33.8987,33.8987,44812.0
2019-10-14 10:30:00,38.87,38.96,38.87,38.96,60749.0,33.8987,33.9772,33.8987,33.9772,60749.0
2019-10-14 11:00:00,38.96,38.96,38.9,38.91,99084.0,33.9772,33.9772,33.9249,33.9336,99084.0
2019-10-14 11:30:00,38.91,38.96,38.9,38.93,35373.0,33.9336,33.9772,33.9249,33.951,35373.0
2019-10-14 12:00:00,38.92,38.93,38.88,38.9,83300.0,33.9423,33.951,33.9074,33.9249,83300.0
2019-10-14 12:30:00,38.9,38.93,38.89,38.9,80571.0,33.9249,33.951,33.9161,33.9249,80571.0
2019-10-14 13:00:00,38.9,38.91,38.87,38.89,19677.0,33.9249,33.9336,33.8987,33.9161,19677.0
2019-10-14 13:30:00,38.88,38.92,38.86,38.92,32788.0,33.9074,33.9423,33.89,33.9423,32788.0
2019-10-14 14:00:00,38.94,38.94,38.91,38.93,169904.0,33.9597,33.9597,33.9336,33.951,169904.0
2019-10-14 14:30:00,38.93,38.93,38.88,38.91,89852.0,33.951,33.951,33.9074,33.9336,89852.0
2019-10-14 15:00:00,38.9,38.91,38.87,38.89,36834.0,33.9249,33.9336,33.8987,33.9161,36834.0
2019-10-14 15:30:00,38.89,38.9,38.86,38.87,73929.0,33.9161,33.9249,33.89,33.8987,73929.0
2019-10-15 09:30:00,39.04,39.07,38.96,39.04,73108.0,34.0469,34.0731,33.9772,34.0469,73108.0
2019-10-15 10:00:00,39.04,39.19,39.03,39.17,42320.0,34.0469,34.1778,34.0382,34.1603,42320.0
2019-10-15 10:30:00,39.18,39.29,39.17,39.28,51603.0,34.169,34.265,34.1603,34.2562,51603.0
2019-10-15 11:00:00,39.3,39.31,39.21,39.27,59202.0,34.2737,34.2824,34.1952,34.2475,59202.0
2019-10-15 11:30:00,39.26,39.28,39.22,39.26,42301.0,34.2388,34.2562,34.2039,34.2388,42301.0
2019-10-15 12:00:00,39.28,39.29,39.24,39.26,65973.0,34.2562,34.265,34.2214,34.2388,65973.0
2019-10-15 12:30:00,39.25,39.29,39.24,39.29,34372.0,34.2301,34.265,34.2214,34.265,34372.0
2019-10-15 13:00:00,39.29,39.29,39.24,39.25,40638.0,34.265,34.265,34.2214,34.2301,40638.0
2019-10-15 13:30:00,39.25,39.3,39.24,39.28,46800.0,34.2301,34.2737,34.2214,34.2562,46800.0
2019-10-15 14:00:00,39.29,39.32,39.26,39.29,211498.0,34.265,34.2911,34.2388,34.265,211498.0
2019-10-15 14:30:00,39.29,39.3,39.24,39.25,69162.0,34.265,34.2737,34.2214,34.2301,69162.0
2019-10-15 15:00:00,39.25,39.27,39.23,39.27,73914.0,34.2301,34.2475,34.2126,34.2475,73914.0
2019-10-15 15:30:00,39.27,39.28,39.2,39.2,67719.0,34.2475,34.2562,34.1865,34.1865,67719.0
2019-10-16 09:30:00,39.21,39.23,39.14,39.17,105543.0,34.1952,34.2126,34.1342,34.1603,105543.0
2019-10-16 10:00:00,39.17,39.24,39.14,39.24,55314.0,34.1603,34.2214,34.1342,34.2214,55314.0
2019-10-16 10:30:00,39.24,39.26,39.2,39.25,51451.0,34.2214,34.2388,34.1865,34.2301,51451.0
2019-10-16 11:00:00,39.27,39.27,39.22,39.24,46754.0,34.2475,34.2475,34.2039,34.2214,46754.0
2019-10-16 11:30:00,39.24,39.26,39.2,39.22,141813.0,34.2214,34.2388,34.1865,34.2039,141813.0
2019-10-16 12:00:00,39.22,39.24,39.19,39.19,45909.0,34.2039,34.2214,34.1778,34.1778,45909.0
2019-10-16 12:30:00,39.2,39.21,39.15,39.16,55171.0,34.1865,34.1952,34.1429,34.1516,55171.0
2019-10-16 13:00:00,39.16,39.18,39.12,39.13,53504.0,34.1516,34.169,34.1167,34.1254,53504.0
2019-10-16 13:30:00,39.13,39.17,39.13,39.14,90296.0,34.1254,34.1603,34.1254,34.1342,90296.0
2019-10-16 14:00:00,39.14,39.17,39.12,39.17,152670.0,34.1342,34.1603,34.1167,34.1603,152670.0
2019-10-16 14:30:00,39.16,39.22,39.16,39.2,162935.0,34.1516,34.2039,34.1516,34.1865,162935.0
2019-10-16 15:00:00,39.2,39.2,39.13,39.16,99046.0,34.1865,34.1865,34.1254,34.1516,99046.0
2019-10-16 15:30:00,39.16,39.19,39.14,39.17,115142.0,34.1516,34.1778,34.1342,34.1603,115142.0
2019-10-17 09:30:00,39.34,39.43,39.31,39.42,126862.0,34.3086,34.3871,34.2824,34.3783,126862.0
2019-10-17 10:00:00,39.41,39.44,39.38,39.42,71952.0,34.3696,34.3958,34.3435,34.3783,71952.0
2019-10-17 10:30:00,39.42,39.42,39.33,39.33,52300.0,34.3783,34.3783,34.2999,34.2999,52300.0
2019-10-17 11:00:00,39.32,39.36,39.27,39.34,69464.0,34.2911,34.326,34.2475,34.3086,69464.0
2019-10-17 11:30:00,39.32,39.33,39.25,39.28,48493.0,34.2911,34.2999,34.2301,34.2562,48493.0
2019-10-17 12:00:00,39.29,39.29,39.23,39.28,20941.0,34.265,34.265,34.2126,34.2562,20941.0
2019-10-17 12:30:00,39.28,39.33,39.28,39.33,52585.0,34.2562,34.2999,34.2562,34.2999,52585.0
2019-10-17 13:00:00,39.33,39.34,39.3,39.32,44496.0,34.2999,34.3086,34.2737,34.2911,44496.0
2019-10-17 13:30:00,39.32,39.36,39.32,39.35,59407.0,34.2911,34.326,34.2911,34.3173,59407.0
2019-10-17 14:00:00,39.35,39.35,39.29,39.34,38373.0,34.3173,34.3173,34.265,34.3086,38373.0
2019-10-17 14:30:00,39.34,39.37,39.31,39.37,71308.0,34.3086,34.3347,34.2824,34.3347,71308.0
2019-10-17 15:00:00,39.36,39.38,39.33,39.35,84776.0,34.326,34.3435,34.2999,34.3173,84776.0
2019-10-17 15:30:00,39.35,39.36,39.29,39.31,96432.0,34.3173,34.326,34.265,34.2824,96432.0
2019-10-18 09:30:00,39.23,39.33,39.23,39.33,83315.0,34.2126,34.2999,34.2126,34.2999,83315.0
2019-10-18 10:00:00,39.32,39.32,39.26,39.28,54286.0,34.2911,34.2911,34.2388,34.2562,54286.0
2019-10-18 10:30:00,39.29,39.3,39.23,39.29,39274.0,34.265,34.2737,34.2126,34.265,39274.0
2019-10-18 11:00:00,39.29,39.34,39.28,39.33,42308.0,34.265,34.3086,34.2562,34.2999,42308.0
2019-10-18 11:30:00,39.32,39.33,39.26,39.27,44273.0,34.2911,34.2999,34.2388,34.2475,44273.0
2019-10-18 12:00:00,39.25,39.28,39.15,39.2,86472.0,34.2301,34.2562,34.1429,34.1865,86472.0
2019-10-18 12:30:00,39.2,39.25,39.18,39.24,48480.0,34.1865,34.2301,34.169,34.2214,48480.0
2019-10-18 13:00:00,39.25,39.3,39.24,39.29,36358.0,34.2301,34.2737,34.2214,34.265,36358.0
2019-10-18 13:30:00,39.29,39.33,39.28,39.33,40294.0,34.265,34.2999,34.2562,34.2999,40294.0
2019-10-18 14:00:00,39.33,39.34,39.29,39.34,36977.0,34.2999,34.3086,34.265,34.3086,36977.0
2019-10-18 14:30:00,39.34,39.34,39.3,39.33,79300.0,34.3086,34.3086,34.2737,34.2999,79300.0
2019-10-18 15:00:00,39.34,39.36,39.31,39.32,54456.0,34.3086,34.326,34.2824,34.2911,54456.0
2019-10-18 15:30:00,39.32,39.34,39.24,39.25,89760.0,34.2911,34.3086,34.2214,34.2301,89760.0
2019-10-21 09:30:00,39.45,39.48,39.4,39.41,58416.0,34.4045,34.4307,34.3609,34.3696,58416.0
2019-10-21 10:00:00,39.41,39.46,39.4,39.44,49252.0,34.3696,34.4132,34.3609,34.3958,49252.0
2019-10-21 10:30:00,39.44,39.45,39.41,39.44,34548.0,34.3958,34.4045,34.3696,34.3958,34548.0
2019-10-21 11:00:00,39.46,39.47,39.44,39.47,58248.0,34.4132,34.4219,34.3958,34.4219,58248.0
2019-10-21 11:30:00,39.47,39.47,39.44,39.46,41139.0,34.4219,34.4219,34.3958,34.4132,41139.0
2019-10-21 12:00:00,39.45,39.47,39.42,39.47,90580.0,34.4045,34.4219,34.3783,34.4219,90580.0
2019-10-21 12:30:00,39.47,39.49,39.46,39.48,66763.0,34.4219,34.4394,34.4132,34.4307,66763.0
2019-10-21 13:00:00,39.47,39.48,39.44,39.46,65640.0,34.4219,34.4307,34.3958,34.4132,65640.0
2019-10-21 13:30:00,39.46,39.46,39.44,39.46,144283.0,34.4132,34.4132,34.3958,34.4132,144283.0
2019-10-21 14:00:00,39.46,39.5,39.45,39.47,48031.0,34.4132,34.4481,34.4045,34.4219,48031.0
2019-10-21 14:30:00,39.48,39.49,39.47,39.49,73111.0,34.4307,34.4394,34.4219,34.4394,73111.0
2019-10-21 15:00:00,39.48,39.5,39.47,39.5,53008.0,34.4307,34.4481,34.4219,34.4481,53008.0
2019-10-21 15:30:00,39.49,39.51,39.48,39.49,126283.0,34.4394,34.4568,34.4307,34.4394,126283.0
2019-10-22 09:30:00,39.59,39.59,39.47,39.53,119268.0,34.5266,34.5266,34.4219,34.4743,119268.0
2019-10-22 10:00:00,39.55,39.55,39.51,39.55,70357.0,34.4917,34.4917,34.4568,34.4917,70357.0
2019-10-22 10:30:00,39.56,39.6,39.53,39.59,39488.0,34.5004,34.5353,34.4743,34.5266,39488.0
2019-10-22 11:00:00,39.59,39.62,39.58,39.61,35649.0,34.5266,34.5528,34.5179,34.544,35649.0
2019-10-22 11:30:00,39.61,39.63,39.58,39.6,53924.0,34.544,34.5615,34.5179,34.5353,53924.0
2019-10-22 12:00:00,39.59,39.67,39.59,39.67,66442.0,34.5266,34.5964,34.5266,34.5964,66442.0
2019-10-22 12:30:00,39.67,39.68,39.65,39.66,37324.0,34.5964,34.6051,34.5789,34.5876,37324.0
2019-10-22 13:00:00,39.66,39.66,39.62,39.64,52576.0,34.5876,34.5876,34.5528,34.5702,52576.0
2019-10-22 13:30:00,39.63,39.66,39.63,39.65,146025.0,34.5615,34.5876,34.5615,34.5789,146025.0
2019-10-22 14:00:00,39.65,39.68,39.62,39.64,74553.0,34.5789,34.6051,34.5528,34.5702,74553.0
2019-10-22 14:30:00,39.65,39.65,39.52,39.53,74304.0,34.5789,34.5789,34.4656,34.4743,74304.0
2019-10-22 15:00:00,39.55,39.58,39.49,39.57,53698.0,34.4917,34.5179,34.4394,34.5092,53698.0
2019-10-22 15:30:00,39.57,39.6,39.46,39.48,106248.0,34.5092,34.5353,34.4132,34.4307,106248.0
2019-10-23 09:30:00,39.44,39.49,39.41,39.47,96005.0,34.3958,34.4394,34.3696,34.4219,96005.0
2019-10-23 10:00:00,39.49,39.49,39.43,39.44,44773.0,34.4394,34.4394,34.3871,34.3958,44773.0
2019-10-23 10:30:00,39.45,39.49,39.42,39.49,54074.0,34.4045,34.4394,34.3783,34.4394,54074.0
2019-10-23 11:00:00,39.48,39.51,39.48,39.49,34814.0,34.4307,34.4568,34.4307,34.4394,34814.0
2019-10-23 11:30:00,39.49,39.51,39.47,39.5,41358.0,34.4394,34.4568,34.4219,34.4481,41358.0
2019-10-23 12:00:00,39.49,39.5,39.46,39.47,25871.0,34.4394,34.4481,34.4132,34.4219,25871.0
2019-10-23 12:30:00,39.48,39.51,39.47,39.47,28979.0,34.4307,34.4568,34.4219,34.4219,28979.0
2019-10-23 13:00:00,39.48,39.49,39.44,39.47,41558.0,34.4307,34.4394,34.3958,34.4219,41558.0
2019-10-23 13:30:00,39.47,39.48,39.46,39.47,54155.0,34.4219,34.4307,34.4132,34.4219,54155.0
2019-10-23 14:00:00,39.46,39.47,39.42,39.43,37477.0,34.4132,34.4219,34.3783,34.3871,37477.0
2019-10-23 14:30:00,39.43,39.44,39.41,39.44,54723.0,34.3871,34.3958,34.3696,34.3958,54723.0
2019-10-23 15:00:00,39.43,39.47,39.42,39.47,47295.0,34.3871,34.4219,34.3783,34.4219,47295.0
2019-10-23 15:30:00,39.46,39.54,39.46,39.54,92331.0,34.4132,34.483,34.4132,34.483,92331.0
2019-10-24 09:30:00,39.67,39.67,39.47,39.5,101969.0,34.5964,34.5964,34.4219,34.4481,101969.0
2019-10-24 10:00:00,39.49,39.51,39.44,39.46,130296.0,34.4394,34.4568,34.3958,34.4132,130296.0
2019-10-24 10:30:00,39.45,39.49,39.42,39.46,137456.0,34.4045,34.4394,34.3783,34.4132,137456.0
2019-10-24 11:00:00,39.48,39.54,39.47,39.54,48134.0,34.4307,34.483,34.4219,34.483,48134.0
2019-10-24 11:30:00,39.55,39.57,39.48,39.54,69261.0,34.4917,34.5092,34.4307,34.483,69261.0
2019-10-24 12:00:00,39.53,39.55,39.4,39.45,29041.0,34.4743,34.4917,34.3609,34.4045,29041.0
2019-10-24 12:30:00,39.45,39.5,39.45,39.46,54890.0,34.4045,34.4481,34.4045,34.4132,54890.0
2019-10-24 13:00:00,39.47,39.48,39.43,39.47,30598.0,34.4219,34.4307,34.3871,34.4219,30598.0
2019-10-24 13:30:00,39.47,39.47,39.41,39.44,53461.0,34.4219,34.4219,34.3696,34.3958,53461.0
2019-10-24 14:00:00,39.43,39.47,39.42,39.47,56472.0,34.3871,34.4219,34.3783,34.4219,56472.0
2019-10-24 14:30:00,39.47,39.5,39.46,39.48,39077.0,34.4219,34.4481,34.4132,34.4307,39077.0
2019-10-24 15:00:00,39.48,39.53,39.48,39.51,61543.0,34.4307,34.4743,34.4307,34.4568,61543.0
2019-10-24 15:30:00,39.52,39.55,39.5,39.5,131360.0,34.4656,34.4917,34.4481,34.4481,131360.0
2019-10-25 09:30:00,39.51,39.59,39.48,39.57,63467.0,34.4568,34.5266,34.4307,34.5092,63467.0
2019-10-25 10:00:00,39.56,39.63,39.54,39.61,61796.0,34.5004,34.5615,34.483,34.544,61796.0
2019-10-25 10:30:00,39.61,39.67,39.58,39.65,32719.0,34.544,34.5964,34.5179,34.5789,32719.0
2019-10-25 11:00:00,39.66,39.77,39.64,39.75,67597.0,34.5876,34.6836,34.5702,34.6661,67597.0
2019-10-25 11:30:00,39.75,39.76,39.73,39.74,63264.0,34.6661,34.6749,34.6487,34.6574,63264.0
2019-10-25 12:00:00,39.75,39.75,39.7,39.73,132159.0,34.6661,34.6661,34.6225,34.6487,132159.0
2019-10-25 12:30:00,39.73,39.74,39.71,39.72,141320.0,34.6487,34.6574,34.6313,34.64,141320.0
2019-10-25 13:00:00,39.72,39.74,39.71,39.73,47561.0,34.64,34.6574,34.6313,34.6487,47561.0
2019-10-25 13:30:00,39.72,39.73,39.7,39.72,105378.0,34.64,34.6487,34.6225,34.64,105378.0
2019-10-25 14:00:00,39.72,39.73,39.68,39.7,51408.0,34.64,34.6487,34.6051,34.6225,51408.0
2019-10-25 14:30:00,39.7,39.72,39.65,39.7,51832.0,34.6225,34.64,34.5789,34.6225,51832.0
2019-10-25 15:00:00,39.71,39.73,39.68,39.72,103969.0,34.6313,34.6487,34.6051,34.64,103969.0
2019-10-25 15:30:00,39.71,39.73,39.67,39.68,161281.0,34.6313,34.6487,34.5964,34.6051,161281.0
2019-10-28 09:30:00,39.85,39.98,39.85,39.94,106739.0,34.7533,34.8667,34.7533,34.8318,106739.0
2019-10-28 10:00:00,39.95,39.95,39.91,39.95,84015.0,34.8406,34.8406,34.8057,34.8406,84015.0
2019-10-28 10:30:00,39.95,39.97,39.87,39.88,65558.0,34.8406,34.858,34.7708,34.7795,65558.0
2019-10-28 11:00:00,39.88,39.89,39.85,39.86,128370.0,34.7795,34.7882,34.7533,34.7621,128370.0
2019-10-28 11:30:00,39.87,39.88,39.84,39.86,302246.0,34.7708,34.7795,34.7446,34.7621,302246.0
2019-10-28 12:00:00,39.86,39.89,39.84,39.87,53191.0,34.7621,34.7882,34.7446,34.7708,53191.0
2019-10-28 12:30:00,39.87,39.87,39.82,39.83,57295.0,34.7708,34.7708,34.7272,34.7359,57295.0
2019-10-28 13:00:00,39.83,39.87,39.83,39.86,75113.0,34.7359,34.7708,34.7359,34.7621,75113.0
2019-10-28 13:30:00,39.86,39.87,39.84,39.86,80128.0,34.7621,34.7708,34.7446,34.7621,80128.0
2019-10-28 14:00:00,39.86,39.88,39.85,39.87,67807.0,34.7621,34.7795,34.7533,34.7708,67807.0
2019-10-28 14:30:00,39.87,39.89,39.86,39.88,59612.0,34.7708,34.7882,34.7621,34.7795,59612.0
2019-10-28 15:00:00,39.88,39.9,39.87,39.9,101875.0,34.7795,34.797,34.7708,34.797,101875.0
2019-10-28 15:30:00,39.9,39.9,39.85,39.86,201906.0,34.797,34.797,34.7533,34.7621,201906.0
2019-10-29 09:30:00,39.86,39.97,39.83,39.94,211757.0,34.7621,34.858,34.7359,34.8318,211757.0
2019-10-29 10:00:00,39.95,39.99,39.93,39.97,37418.0,34.8406,34.8754,34.8231,34.858,37418.0
2019-10-29 10:30:00,39.97,40.05,39.96,40.04,50731.0,34.858,34.9278,34.8493,34.919,50731.0
2019-10-29 11:00:00,40.04,40.07,40.02,40.04,25596.0,34.919,34.9452,34.9016,34.919,25596.0
2019-10-29 11:30:00,40.04,40.06,39.95,39.98,65658.0,34.919,34.9365,34.8406,34.8667,65658.0
2019-10-29 12:00:00,39.97,40.05,39.94,40.05,50644.0,34.858,34.9278,34.8318,34.9278,50644.0
2019-10-29 12:30:00,40.05,40.07,40.04,40.05,28599.0,34.9278,34.9452,34.919,34.9278,28599.0
2019-10-29 13:00:00,40.04,40.06,40.03,40.03,32356.0,34.919,34.9365,34.9103,34.9103,32356.0
2019-10-29 13:30:00,40.04,40.05,40.03,40.05,96705.0,34.919,34.9278,34.9103,34.9278,96705.0
2019-10-29 14:00:00,40.05,40.05,40.0,40.01,28715.0,34.9278,34.9278,34.8842,34.8929,28715.0
2019-10-29 14:30:00,40.01,40.02,39.95,39.96,55544.0,34.8929,34.9016,34.8406,34.8493,55544.0
2019-10-29 15:00:00,39.96,39.98,39.95,39.97,50444.0,34.8493,34.8667,34.8406,34.858,50444.0
2019-10-29 15:30:00,39.96,39.98,39.92,39.98,287560.0,34.8493,34.8667,34.8144,34.8667,287560.0
2019-10-30 09:30:00,40.01,40.03,39.87,39.89,71404.0,34.8929,34.9103,34.7708,34.7882,71404.0
2019-10-30 10:00:00,39.88,39.9,39.79,39.89,75983.0,34.7795,34.797,34.701,34.7882,75983.0
2019-10-30 10:30:00,39.88,39.9,39.85,39.9,34795.0,34.7795,34.797,34.7533,34.797,34795.0
2019-10-30 11:00:00,39.89,39.91,39.85,39.87,52424.0,34.7882,34.8057,34.7533,34.7708,52424.0
2019-10-30 11:30:00,39.88,39.89,39.85,39.88,78276.0,34.7795,34.7882,34.7533,34.7795,78276.0
2019-10-30 12:00:00,39.88,39.94,39.88,39.94,59174.0,34.7795,34.8318,34.7795,34.8318,59174.0
2019-10-30 12:30:00,39.94,39.95,39.93,39.93,39957.0,34.8318,34.8406,34.8231,34.8231,39957.0
2019-10-30 13:00:00,39.94,39.95,39.92,39.92,23214.0,34.8318,34.8406,34.8144,34.8144,23214.0
2019-10-30 13:30:00,39.92,39.94,39.86,39.87,78698.0,34.8144,34.8318,34.7621,34.7708,78698.0
2019-10-30 14:00:00,39.86,39.97,39.84,39.94,59581.0,34.7621,34.858,34.7446,34.8318,59581.0
2019-10-30 14:30:00,39.94,40.04,39.87,40.01,57256.0,34.8318,34.919,34.7708,34.8929,57256.0
2019-10-30 15:00:00,40.02,40.09,40.0,40.06,77325.0,34.9016,34.9627,34.8842,34.9365,77325.0
2019-10-30 15:30:00,40.06,40.06,40.0,40.06,117075.0,34.9365,34.9365,34.8842,34.9365,117075.0
2019-10-31 09:30:00,40.02,40.02,39.87,39.89,100298.0,34.9016,34.9016,34.7708,34.7882,100298.0
2019-10-31 10:00:00,39.88,39.88,39.74,39.76,129306.0,34.7795,34.7795,34.6574,34.6749,129306.0
2019-10-31 10:30:00,39.76,39.81,39.68,39.81,3027407.0,34.6749,34.7185,34.6051,34.7185,3027407.0
2019-10-31 11:00:00,39.8,39.82,39.75,39.78,25458.0,34.7097,34.7272,34.6661,34.6923,25458.0
2019-10-31 11:30:00,39.78,39.82,39.75,39.8,129545.0,34.6923,34.7272,34.6661,34.7097,129545.0
2019-10-31 12:00:00,39.81,39.81,39.72,39.75,45673.0,34.7185,34.7185,34.64,34.6661,45673.0
2019-10-31 12:30:00,39.75,39.76,39.68,39.73,177338.0,34.6661,34.6749,34.6051,34.6487,177338.0
2019-10-31 13:00:00,39.73,39.78,39.71,39.77,86370.0,34.6487,34.6923,34.6313,34.6836,86370.0
2019-10-31 13:30:00,39.77,39.8,39.75,39.76,54945.0,34.6836,34.7097,34.6661,34.6749,54945.0
2019-10-31 14:00:00,39.76,39.77,39.71,39.76,53785.0,34.6749,34.6836,34.6313,34.6749,53785.0
2019-10-31 14:30:00,39.76,39.78,39.7,39.76,1620490.0,34.6749,34.6923,34.6225,34.6749,1620490.0
2019-10-31 15:00:00,39.75,39.81,39.74,39.78,501001.0,34.6661,34.7185,34.6574,34.6923,501001.0
2019-10-31 15:30:00,39.79,39.91,39.79,39.9,127407.0,34.701,34.8057,34.701,34.797,127407.0
2019-11-01 09:30:00,40.14,40.17,40.07,40.13,120723.0,35.0063,35.0324,34.9452,34.9975,120723.0
2019-11-01 10:00:00,40.11,40.21,40.08,40.19,53675.0,34.9801,35.0673,34.9539,35.0499,53675.0
2019-11-01 10:30:00,40.19,40.22,40.18,40.21,190410.0,35.0499,35.076,35.0411,35.0673,190410.0
2019-11-01 11:00:00,40.22,40.22,40.16,40.17,81885.0,35.076,35.076,35.0237,35.0324,81885.0
2019-11-01 11:30:00,40.18,40.21,40.17,40.2,46735.0,35.0411,35.0673,35.0324,35.0586,46735.0
2019-11-01 12:00:00,40.2,40.2,40.15,40.18,52756.0,35.0586,35.0586,35.015,35.0411,52756.0
2019-11-01 12:30:00,40.18,40.2,40.16,40.17,42393.0,35.0411,35.0586,35.0237,35.0324,42393.0
2019-11-01 13:00:00,40.17,40.22,40.16,40.21,41675.0,35.0324,35.076,35.0237,35.0673,41675.0
2019-11-01 13:30:00,40.21,40.24,40.2,40.23,44194.0,35.0673,35.0935,35.0586,35.0847,44194.0
2019-11-01 14:00:00,40.22,40.23,40.19,40.22,56983.0,35.076,35.0847,35.0499,35.076,56983.0
2019-11-01 14:30:00,40.22,40.23,40.18,40.21,115120.0,35.076,35.0847,35.0411,35.0673,115120.0
2019-11-01 15:00:00,40.21,40.22,40.17,40.2,65215.0,35.0673,35.076,35.0324,35.0586,65215.0
2019-11-01 15:30:00,40.2,40.24,40.18,40.23,133004.0,35.0586,35.0935,35.0411,35.0847,133004.0
2019-11-04 09:30:00,40.46,40.48,40.42,40.43,128680.0,35.2853,35.3028,35.2504,35.2592,128680.0
2019-11-04 10:00:00,40.43,40.45,40.39,40.45,67991.0,35.2592,35.2766,35.2243,35.2766,67991.0
2019-11-04 10:30:00,40.44,40.45,40.39,40.41,62375.0,35.2679,35.2766,35.2243,35.2417,62375.0
2019-11-04 11:00:00,40.42,40.45,40.4,40.42,106681.0,35.2504,35.2766,35.233,35.2504,106681.0
2019-11-04 11:30:00,40.43,40.44,40.39,40.39,106200.0,35.2592,35.2679,35.2243,35.2243,106200.0
2019-11-04 12:00:00,40.39,40.41,40.36,40.38,220863.0,35.2243,35.2417,35.1981,35.2156,220863.0
2019-11-04 12:30:00,40.37,40.4,40.36,40.4,46717.0,35.2068,35.233,35.1981,35.233,46717.0
2019-11-04 13:00:00,40.4,40.41,40.37,40.41,120213.0,35.233,35.2417,35.2068,35.2417,120213.0
2019-11-04 13:30:00,40.41,40.41,40.38,40.41,48426.0,35.2417,35.2417,35.2156,35.2417,48426.0
2019-11-04 14:00:00,40.41,40.41,40.38,40.41,59673.0,35.2417,35.2417,35.2156,35.2417,59673.0
2019-11-04 14:30:00,40.4,40.41,40.35,40.36,79785.0,35.233,35.2417,35.1894,35.1981,79785.0
2019-11-04 15:00:00,40.36,40.36,40.3,40.3,743162.0,35.1981,35.1981,35.1458,35.1458,743162.0
2019-11-04 15:30:00,40.31,40.39,40.3,40.38,1307444.0,35.1545,35.2243,35.1458,35.2156,1307444.0
2019-11-05 09:30:00,40.44,40.44,40.38,40.39,116248.0,35.2679,35.2679,35.2156,35.2243,116248.0
2019-11-05 10:00:00,40.41,40.47,40.35,40.36,71050.0,35.2417,35.2941,35.1894,35.1981,71050.0
2019-11-05 10:30:00,40.37,40.39,40.35,40.38,172045.0,35.2068,35.2243,35.1894,35.2156,172045.0
2019-11-05 11:00:00,40.38,40.42,40.37,40.38,127609.0,35.2156,35.2504,35.2068,35.2156,127609.0
2019-11-05 11:30:00,40.38,40.41,40.35,40.38,55499.0,35.2156,35.2417,35.1894,35.2156,55499.0
2019-11-05 12:00:00,40.37,40.38,40.33,40.34,45728.0,35.2068,35.2156,35.172,35.1807,45728.0
2019-11-05 12:30:00,40.34,40.42,40.33,40.42,39313.0,35.1807,35.2504,35.172,35.2504,39313.0
2019-11-05 13:00:00,40.42,40.44,40.4,40.43,75275.0,35.2504,35.2679,35.233,35.2592,75275.0
2019-11-05 13:30:00,40.42,40.45,40.41,40.43,48132.0,35.2504,35.2766,35.2417,35.2592,48132.0
2019-11-05 14:00:00,40.43,40.46,40.42,40.45,119038.0,35.2592,35.2853,35.2504,35.2766,119038.0
2019-11-05 14:30:00,40.44,40.47,40.43,40.45,69443.0,35.2679,35.2941,35.2592,35.2766,69443.0
2019-11-05 15:00:00,40.45,40.45,40.4,40.41,70068.0,35.2766,35.2766,35.233,35.2417,70068.0
2019-11-05 15:30:00,40.42,40.44,40.37,40.39,180611.0,35.2504,35.2679,35.2068,35.2243,180611.0
2019-11-06 09:30:00,40.41,40.42,40.32,40.39,123332.0,35.2417,35.2504,35.1632,35.2243,123332.0
2019-11-06 10:00:00,40.39,40.42,40.37,40.38,59455.0,35.2243,35.2504,35.2068,35.2156,59455.0
2019-11-06 10:30:00,40.37,40.41,40.37,40.39,24890.0,35.2068,35.2417,35.2068,35.2243,24890.0
2019-11-06 11:00:00,40.4,40.43,40.39,40.39,46600.0,35.233,35.2592,35.2243,35.2243,46600.0
2019-11-06 11:30:00,40.41,40.45,40.29,40.32,597237.0,35.2417,35.2766,35.1371,35.1632,597237.0
2019-11-06 12:00:00,40.32,40.37,40.32,40.32,33783.0,35.1632,35.2068,35.1632,35.1632,33783.0
2019-11-06 12:30:00,40.33,40.36,40.32,40.34,84013.0,35.172,35.1981,35.1632,35.1807,84013.0
2019-11-06 13:00:00,40.35,40.39,40.31,40.39,53977.0,35.1894,35.2243,35.1545,35.2243,53977.0
2019-11-06 13:30:00,40.39,40.44,40.38,40.43,42171.0,35.2243,35.2679,35.2156,35.2592,42171.0
2019-11-06 14:00:00,40.43,40.44,40.4,40.43,46550.0,35.2592,35.2679,35.233,35.2592,46550.0
2019-11-06 14:30:00,40.43,40.44,40.41,40.44,53623.0,35.2592,35.2679,35.2417,35.2679,53623.0
2019-11-06 15:00:00,40.43,40.45,40.41,40.44,71605.0,35.2592,35.2766,35.2417,35.2679,71605.0
2019-11-06 15:30:00,40.44,40.46,40.41,40.46,160235.0,35.2679,35.2853,35.2417,35.2853,160235.0
2019-11-07 09:30:00,40.67,40.78,40.64,40.73,139615.0,35.4685,35.5644,35.4423,35.5208,139615.0
2019-11-07 10:00:00,40.73,40.74,40.67,40.68,47398.0,35.5208,35.5295,35.4685,35.4772,47398.0
2019-11-07 10:30:00,40.68,40.73,40.67,40.73,79828.0,35.4772,35.5208,35.4685,35.5208,79828.0
2019-11-07 11:00:00,40.72,40.72,40.66,40.67,57515.0,35.5121,35.5121,35.4598,35.4685,57515.0
2019-11-07 11:30:00,40.68,40.74,40.65,40.74,77831.0,35.4772,35.5295,35.451,35.5295,77831.0
2019-11-07 12:00:00,40.74,40.75,40.66,40.7,77196.0,35.5295,35.5382,35.4598,35.4946,77196.0
2019-11-07 12:30:00,40.69,40.71,40.67,40.7,43467.0,35.4859,35.5034,35.4685,35.4946,43467.0
2019-11-07 13:00:00,40.7,40.7,40.65,40.66,92418.0,35.4946,35.4946,35.451,35.4598,92418.0
2019-11-07 13:30:00,40.66,40.66,40.62,40.64,60032.0,35.4598,35.4598,35.4249,35.4423,60032.0
2019-11-07 14:00:00,40.64,40.68,40.63,40.66,55301.0,35.4423,35.4772,35.4336,35.4598,55301.0
2019-11-07 14:30:00,40.66,40.66,40.54,40.59,80247.0,35.4598,35.4598,35.3551,35.3987,80247.0
2019-11-07 15:00:00,40.59,40.62,40.52,40.57,64222.0,35.3987,35.4249,35.3377,35.3813,64222.0
2019-11-07 15:30:00,40.57,40.59,40.52,40.58,122322.0,35.3813,35.3987,35.3377,35.39,122322.0
2019-11-08 09:30:00,40.57,40.58,40.46,40.46,75748.0,35.3813,35.39,35.2853,35.2853,75748.0
2019-11-08 10:00:00,40.47,40.56,40.44,40.56,112874.0,35.2941,35.3725,35.2679,35.3725,112874.0
2019-11-08 10:30:00,40.56,40.58,40.53,40.56,56392.0,35.3725,35.39,35.3464,35.3725,56392.0
2019-11-08 11:00:00,40.56,40.58,40.52,40.54,75338.0,35.3725,35.39,35.3377,35.3551,75338.0
2019-11-08 11:30:00,40.54,40.6,40.53,40.59,69964.0,35.3551,35.4074,35.3464,35.3987,69964.0
2019-11-08 12:00:00,40.6,40.62,40.59,40.61,205564.0,35.4074,35.4249,35.3987,35.4161,205564.0
2019-11-08 12:30:00,40.6,40.61,40.59,40.61,75410.0,35.4074,35.4161,35.3987,35.4161,75410.0
2019-11-08 13:00:00,40.61,40.61,40.58,40.6,38958.0,35.4161,35.4161,35.39,35.4074,38958.0
2019-11-08 13:30:00,40.61,40.61,40.58,40.59,67096.0,35.4161,35.4161,35.39,35.3987,67096.0
2019-11-08 14:00:00,40.58,40.61,40.57,40.58,55142.0,35.39,35.4161,35.3813,35.39,55142.0
2019-11-08 14:30:00,40.58,40.61,40.57,40.61,62055.0,35.39,35.4161,35.3813,35.4161,62055.0
2019-11-08 15:00:00,40.6,40.65,40.6,40.64,42520.0,35.4074,35.451,35.4074,35.4423,42520.0
2019-11-08 15:30:00,40.65,40.7,40.64,40.7,163003.0,35.451,35.4946,35.4423,35.4946,163003.0
2019-11-11 09:30:00,40.54,40.58,40.49,40.58,94968.0,35.3551,35.39,35.3115,35.39,94968.0
2019-11-11 10:00:00,40.58,40.6,40.57,40.59,39659.0,35.39,35.4074,35.3813,35.3987,39659.0
2019-11-11 10:30:00,40.59,40.59,40.55,40.56,36273.0,35.3987,35.3987,35.3638,35.3725,36273.0
2019-11-11 11:00:00,40.55,40.59,40.54,40.55,46537.0,35.3638,35.3987,35.3551,35.3638,46537.0
2019-11-11 11:30:00,40.55,40.59,40.53,40.59,28461.0,35.3638,35.3987,35.3464,35.3987,28461.0
2019-11-11 12:00:00,40.59,40.62,40.58,40.61,40754.0,35.3987,35.4249,35.39,35.4161,40754.0
2019-11-11 12:30:00,40.61,40.63,40.6,40.63,49058.0,35.4161,35.4336,35.4074,35.4336,49058.0
2019-11-11 13:00:00,40.63,40.63,40.61,40.62,50976.0,35.4336,35.4336,35.4161,35.4249,50976.0
2019-11-11 13:30:00,40.63,40.64,40.62,40.64,50981.0,35.4336,35.4423,35.4249,35.4423,50981.0
2019-11-11 14:00:00,40.64,40.64,40.62,40.63,72474.0,35.4423,35.4423,35.4249,35.4336,72474.0
2019-11-11 14:30:00,40.62,40.63,40.6,40.62,70118.0,35.4249,35.4336,35.4074,35.4249,70118.0
2019-11-11 15:00:00,40.63,40.63,40.6,40.61,27748.0,35.4336,35.4336,35.4074,35.4161,27748.0
2019-11-11 15:30:00,40.61,40.63,40.58,40.63,85223.0,35.4161,35.4336,35.39,35.4336,85223.0
2019-11-12 09:30:00,40.7,40.75,40.63,40.75,94111.0,35.4946,35.5382,35.4336,35.5382,94111.0
2019-11-12 10:00:00,40.76,40.8,40.73,40.8,64320.0,35.547,35.5818,35.5208,35.5818,64320.0
2019-11-12 10:30:00,40.79,40.82,40.78,40.79,782837.0,35.5731,35.5993,35.5644,35.5731,782837.0
2019-11-12 11:00:00,40.79,40.8,40.76,40.78,62760.0,35.5731,35.5818,35.547,35.5644,62760.0
2019-11-12 11:30:00,40.78,40.78,40.72,40.72,62348.0,35.5644,35.5644,35.5121,35.5121,62348.0
2019-11-12 12:00:00,40.73,40.75,40.7,40.72,47833.0,35.5208,35.5382,35.4946,35.5121,47833.0
2019-11-12 12:30:00,40.72,40.75,40.69,40.74,68763.0,35.5121,35.5382,35.4859,35.5295,68763.0
2019-11-12 13:00:00,40.74,40.76,40.73,40.73,40302.0,35.5295,35.547,35.5208,35.5208,40302.0
2019-11-12 13:30:00,40.73,40.77,40.72,40.76,45229.0,35.5208,35.5557,35.5121,35.547,45229.0
2019-11-12 14:00:00,40.75,40.75,40.67,40.69,55112.0,35.5382,35.5382,35.4685,35.4859,55112.0
2019-11-12 14:30:00,40.7,40.71,40.6,40.63,48702.0,35.4946,35.5034,35.4074,35.4336,48702.0
2019-11-12 15:00:00,40.63,40.66,40.61,40.65,43225.0,35.4336,35.4598,35.4161,35.451,43225.0
2019-11-12 15:30:00,40.65,40.7,40.65,40.68,128666.0,35.451,35.4946,35.451,35.4772,128666.0
2019-11-13 09:30:00,40.56,40.6,40.5,40.59,494239.0,35.3725,35.4074,35.3202,35.3987,494239.0
2019-11-13 10:00:00,40.61,40.63,40.59,40.61,121530.0,35.4161,35.4336,35.3987,35.4161,121530.0
2019-11-13 10:30:00,40.61,40.7,40.58,40.7,73359.0,35.4161,35.4946,35.39,35.4946,73359.0
2019-11-13 11:00:00,40.7,40.71,40.66,40.69,51736.0,35.4946,35.5034,35.4598,35.4859,51736.0
2019-11-13 11:30:00,40.69,40.75,40.67,40.74,47319.0,35.4859,35.5382,35.4685,35.5295,47319.0
2019-11-13 12:00:00,40.74,40.76,40.72,40.75,37061.0,35.5295,35.547,35.5121,35.5382,37061.0
2019-11-13 12:30:00,40.74,40.78,40.74,40.77,57536.0,35.5295,35.5644,35.5295,35.5557,57536.0
2019-11-13 13:00:00,40.77,40.78,40.75,40.76,55227.0,35.5557,35.5644,35.5382,35.547,55227.0
2019-11-13 13:30:00,40.75,40.8,40.67,40.69,82421.0,35.5382,35.5818,35.4685,35.4859,82421.0
2019-11-13 14:00:00,40.7,40.72,40.66,40.69,341197.0,35.4946,35.5121,35.4598,35.4859,341197.0
2019-11-13 14:30:00,40.69,40.76,40.69,40.76,69659.0,35.4859,35.547,35.4859,35.547,69659.0
2019-11-13 15:00:00,40.76,40.78,40.75,40.76,96240.0,35.547,35.5644,35.5382,35.547,96240.0
2019-11-13 15:30:00,40.76,40.78,40.7,40.74,152795.0,35.547,35.5644,35.4946,35.5295,152795.0
2019-11-14 09:30:00,40.68,40.71,40.63,40.7,113137.0,35.4772,35.5034,35.4336,35.4946,113137.0
2019-11-14 10:00:00,40.7,40.73,40.68,40.7,90666.0,35.4946,35.5208,35.4772,35.4946,90666.0
2019-11-14 10:30:00,40.7,40.71,40.65,40.66,67656.0,35.4946,35.5034,35.451,35.4598,67656.0
2019-11-14 11:00:00,40.66,40.72,40.65,40.69,52924.0,35.4598,35.5121,35.451,35.4859,52924.0
2019-11-14 11:30:00,40.69,40.7,40.56,40.6,47261.0,35.4859,35.4946,35.3725,35.4074,47261.0
2019-11-14 12:00:00,40.6,40.64,40.59,40.64,64978.0,35.4074,35.4423,35.3987,35.4423,64978.0
2019-11-14 12:30:00,40.63,40.68,40.63,40.66,55993.0,35.4336,35.4772,35.4336,35.4598,55993.0
2019-11-14 13:00:00,40.67,40.68,40.64,40.65,58552.0,35.4685,35.4772,35.4423,35.451,58552.0
2019-11-14 13:30:00,40.65,40.67,40.57,40.62,81115.0,35.451,35.4685,35.3813,35.4249,81115.0
2019-11-14 14:00:00,40.63,40.69,40.61,40.69,48115.0,35.4336,35.4859,35.4161,35.4859,48115.0
2019-11-14 14:30:00,40.69,40.71,40.67,40.7,67750.0,35.4859,35.5034,35.4685,35.4946,67750.0
2019-11-14 15:00:00,40.71,40.72,40.67,40.71,192900.0,35.5034,35.5121,35.4685,35.5034,192900.0
2019-11-14 15:30:00,40.71,40.75,40.7,40.73,119450.0,35.5034,35.5382,35.4946,35.5208,119450.0
2019-11-15 09:30:00,40.92,40.92,40.8,40.82,84283.0,35.6865,35.6865,35.5818,35.5993,84283.0
2019-11-15 10:00:00,40.81,40.85,40.79,40.85,39348.0,35.5906,35.6255,35.5731,35.6255,39348.0
2019-11-15 10:30:00,40.85,40.88,40.83,40.88,47266.0,35.6255,35.6516,35.608,35.6516,47266.0
2019-11-15 11:00:00,40.87,40.94,40.86,40.93,51795.0,35.6429,35.7039,35.6342,35.6952,51795.0
2019-11-15 11:30:00,40.94,40.95,40.91,40.94,125336.0,35.7039,35.7127,35.6778,35.7039,125336.0
2019-11-15 12:00:00,40.93,40.95,40.92,40.93,80942.0,35.6952,35.7127,35.6865,35.6952,80942.0
2019-11-15 12:30:00,40.93,40.95,40.91,40.91,37681.0,35.6952,35.7127,35.6778,35.6778,37681.0
2019-11-15 13:00:00,40.91,40.92,40.9,40.91,75695.0,35.6778,35.6865,35.6691,35.6778,75695.0
2019-11-15 13:30:00,40.91,40.92,40.89,40.91,46972.0,35.6778,35.6865,35.6603,35.6778,46972.0
2019-11-15 14:00:00,40.91,40.95,40.9,40.94,54050.0,35.6778,35.7127,35.6691,35.7039,54050.0
2019-11-15 14:30:00,40.93,40.97,40.92,40.96,52895.0,35.6952,35.7301,35.6865,35.7214,52895.0
2019-11-15 15:00:00,40.97,40.97,40.92,40.92,174528.0,35.7301,35.7301,35.6865,35.6865,174528.0
2019-11-15 15:30:00,40.93,41.0,40.9,41.0,137362.0,35.6952,35.7563,35.6691,35.7563,137362.0
2019-11-18 09:30:00,40.98,40.98,40.91,40.94,86348.0,35.7388,35.7388,35.6778,35.7039,86348.0
2019-11-18 10:00:00,40.95,40.98,40.91,40.92,57902.0,35.7127,35.7388,35.6778,35.6865,57902.0
2019-11-18 10:30:00,40.92,40.99,40.91,40.96,67163.0,35.6865,35.7475,35.6778,35.7214,67163.0
2019-11-18 11:00:00,40.97,41.01,40.96,40.99,76929.0,35.7301,35.765,35.7214,35.7475,76929.0
2019-11-18 11:30:00,40.99,41.01,40.99,40.99,31790.0,35.7475,35.765,35.7475,35.7475,31790.0
2019-11-18 12:00:00,41.0,41.01,40.98,40.99,59961.0,35.7563,35.765,35.7388,35.7475,59961.0
2019-11-18 12:30:00,40.98,41.01,40.97,41.01,38020.0,35.7388,35.765,35.7301,35.765,38020.0
2019-11-18 13:00:00,41.01,41.01,41.0,41.01,30633.0,35.765,35.765,35.7563,35.765,30633.0
2019-11-18 13:30:00,41.01,41.03,40.99,41.02,48492.0,35.765,35.7824,35.7475,35.7737,48492.0
2019-11-18 14:00:00,41.03,41.03,41.0,41.01,43334.0,35.7824,35.7824,35.7563,35.765,43334.0
2019-11-18 14:30:00,41.01,41.03,41.0,41.01,85674.0,35.765,35.7824,35.7563,35.765,85674.0
2019-11-18 15:00:00,41.01,41.01,40.97,40.99,59249.0,35.765,35.765,35.7301,35.7475,59249.0
2019-11-18 15:30:00,40.99,41.01,40.96,41.0,79157.0,35.7475,35.765,35.7214,35.7563,79157.0
2019-11-19 09:30:00,41.11,41.11,41.01,41.02,65789.0,35.8522,35.8522,35.765,35.7737,65789.0
2019-11-19 10:00:00,41.03,41.03,40.98,41.0,38860.0,35.7824,35.7824,35.7388,35.7563,38860.0
2019-11-19 10:30:00,40.99,41.0,40.9,40.92,19816.0,35.7475,35.7563,35.6691,35.6865,19816.0
2019-11-19 11:00:00,40.92,40.98,40.92,40.98,51560.0,35.6865,35.7388,35.6865,35.7388,51560.0
2019-11-19 11:30:00,40.97,41.05,40.96,40.98,68435.0,35.7301,35.7999,35.7214,35.7388,68435.0
2019-11-19 12:00:00,41.0,41.0,40.94,40.98,47754.0,35.7563,35.7563,35.7039,35.7388,47754.0
2019-11-19 12:30:00,40.97,40.98,40.93,40.97,288536.0,35.7301,35.7388,35.6952,35.7301,288536.0
2019-11-19 13:00:00,40.96,40.98,40.94,40.96,877072.0,35.7214,35.7388,35.7039,35.7214,877072.0
2019-11-19 13:30:00,40.96,40.99,40.96,40.97,39758.0,35.7214,35.7475,35.7214,35.7301,39758.0
2019-11-19 14:00:00,40.97,41.01,40.96,41.01,40291.0,35.7301,35.765,35.7214,35.765,40291.0
2019-11-19 14:30:00,41.01,41.01,40.96,40.98,52061.0,35.765,35.765,35.7214,35.7388,52061.0
2019-11-19 15:00:00,40.98,41.01,40.96,40.97,175602.0,35.7388,35.765,35.7214,35.7301,175602.0
2019-11-19 15:30:00,40.97,41.01,40.94,40.95,161629.0,35.7301,35.765,35.7039,35.7127,161629.0
2019-11-20 09:30:00,40.9,40.93,40.86,40.89,111268.0,35.6691,35.6952,35.6342,35.6603,111268.0
2019-11-20 10:00:00,40.89,40.91,40.81,40.84,118334.0,35.6603,35.6778,35.5906,35.6167,118334.0
2019-11-20 10:30:00,40.84,40.9,40.84,40.89,78154.0,35.6167,35.6691,35.6167,35.6603,78154.0
2019-11-20 11:00:00,40.88,40.91,40.85,40.88,97195.0,35.6516,35.6778,35.6255,35.6516,97195.0
2019-11-20 11:30:00,40.88,40.88,40.84,40.86,84864.0,35.6516,35.6516,35.6167,35.6342,84864.0
2019-11-20 12:00:00,40.85,40.87,40.83,40.84,54490.0,35.6255,35.6429,35.608,35.6167,54490.0
2019-11-20 12:30:00,40.85,40.86,40.64,40.71,159149.0,35.6255,35.6342,35.4423,35.5034,159149.0
2019-11-20 13:00:00,40.71,40.73,40.59,40.62,121217.0,35.5034,35.5208,35.3987,35.4249,121217.0
2019-11-20 13:30:00,40.63,40.73,40.6,40.68,91490.0,35.4336,35.5208,35.4074,35.4772,91490.0
2019-11-20 14:00:00,40.69,40.76,40.66,40.76,82923.0,35.4859,35.547,35.4598,35.547,82923.0
2019-11-20 14:30:00,40.76,40.8,40.75,40.77,91375.0,35.547,35.5818,35.5382,35.5557,91375.0
2019-11-20 15:00:00,40.76,40.81,40.75,40.76,63882.0,35.547,35.5906,35.5382,35.547,63882.0
2019-11-20 15:30:00,40.75,40.81,40.73,40.78,152860.0,35.5382,35.5906,35.5208,35.5644,152860.0
2019-11-21 09:30:00,40.85,40.85,40.7,40.74,123904.0,35.6255,35.6255,35.4946,35.5295,123904.0
2019-11-21 10:00:00,40.73,40.76,40.63,40.66,76600.0,35.5208,35.547,35.4336,35.4598,76600.0
2019-11-21 10:30:00,40.65,40.7,40.61,40.7,81491.0,35.451,35.4946,35.4161,35.4946,81491.0
2019-11-21 11:00:00,40.69,40.73,40.67,40.7,55715.0,35.4859,35.5208,35.4685,35.4946,55715.0
2019-11-21 11:30:00,40.69,40.72,40.67,40.69,24986.0,35.4859,35.5121,35.4685,35.4859,24986.0
2019-11-21 12:00:00,40.69,40.76,40.68,40.75,75304.0,35.4859,35.547,35.4772,35.5382,75304.0
2019-11-21 12:30:00,40.75,40.81,40.74,40.79,60731.0,35.5382,35.5906,35.5295,35.5731,60731.0
2019-11-21 13:00:00,40.8,40.81,40.77,40.79,41789.0,35.5818,35.5906,35.5557,35.5731,41789.0
2019-11-21 13:30:00,40.8,40.8,40.77,40.78,95227.0,35.5818,35.5818,35.5557,35.5644,95227.0
2019-11-21 14:00:00,40.77,40.81,40.75,40.79,90160.0,35.5557,35.5906,35.5382,35.5731,90160.0
2019-11-21 14:30:00,40.79,40.81,40.78,40.79,50257.0,35.5731,35.5906,35.5644,35.5731,50257.0
2019-11-21 15:00:00,40.79,40.8,40.77,40.77,91455.0,35.5731,35.5818,35.5557,35.5557,91455.0
2019-11-21 15:30:00,40.78,40.79,40.69,40.75,302217.0,35.5644,35.5731,35.4859,35.5382,302217.0
2019-11-22 09:30:00,40.87,40.89,40.81,40.88,112545.0,35.6429,35.6603,35.5906,35.6516,112545.0
2019-11-22 10:00:00,40.88,40.89,40.84,40.84,44538.0,35.6516,35.6603,35.6167,35.6167,44538.0
2019-11-22 10:30:00,40.83,40.85,40.8,40.84,61723.0,35.608,35.6255,35.5818,35.6167,61723.0
2019-11-22 11:00:00,40.83,40.84,40.76,40.8,34059.0,35.608,35.6167,35.547,35.5818,34059.0
2019-11-22 11:30:00,40.8,40.85,40.79,40.84,22467.0,35.5818,35.6255,35.5731,35.6167,22467.0
2019-11-22 12:00:00,40.84,40.87,40.82,40.86,166065.0,35.6167,35.6429,35.5993,35.6342,166065.0
2019-11-22 12:30:00,40.85,40.87,40.84,40.86,116018.0,35.6255,35.6429,35.6167,35.6342,116018.0
2019-11-22 13:00:00,40.86,40.89,40.85,40.87,49455.0,35.6342,35.6603,35.6255,35.6429,49455.0
2019-11-22 13:30:00,40.88,40.89,40.86,40.88,52643.0,35.6516,35.6603,35.6342,35.6516,52643.0
2019-11-22 14:00:00,40.89,40.89,40.86,40.89,78979.0,35.6603,35.6603,35.6342,35.6603,78979.0
2019-11-22 14:30:00,40.88,40.91,40.88,40.89,49770.0,35.6516,35.6778,35.6516,35.6603,49770.0
2019-11-22 15:00:00,40.89,40.9,40.88,40.9,115034.0,35.6603,35.6691,35.6516,35.6691,115034.0
2019-11-22 15:30:00,40.9,40.9,40.85,40.89,142873.0,35.6691,35.6691,35.6255,35.6603,142873.0
2019-11-25 09:30:00,41.02,41.08,41.01,41.07,111537.0,35.7737,35.826,35.765,35.8173,111537.0
2019-11-25 10:00:00,41.07,41.11,41.07,41.1,45408.0,35.8173,35.8522,35.8173,35.8435,45408.0
2019-11-25 10:30:00,41.1,41.13,41.08,41.08,28828.0,35.8435,35.8696,35.826,35.826,28828.0
2019-11-25 11:00:00,41.08,41.1,41.04,41.08,49468.0,35.826,35.8435,35.7912,35.826,49468.0
2019-11-25 11:30:00,41.07,41.08,41.05,41.06,67140.0,35.8173,35.826,35.7999,35.8086,67140.0
2019-11-25 12:00:00,41.06,41.07,41.04,41.05,53627.0,35.8086,35.8173,35.7912,35.7999,53627.0
2019-11-25 12:30:00,41.06,41.07,41.05,41.06,44218.0,35.8086,35.8173,35.7999,35.8086,44218.0
2019-11-25 13:00:00,41.07,41.1,41.07,41.07,28615.0,35.8173,35.8435,35.8173,35.8173,28615.0
2019-11-25 13:30:00,41.08,41.09,41.06,41.08,62178.0,35.826,35.8348,35.8086,35.826,62178.0
2019-11-25 14:00:00,41.07,41.09,41.07,41.09,157275.0,35.8173,35.8348,35.8173,35.8348,157275.0
2019-11-25 14:30:00,41.08,41.09,41.07,41.09,138217.0,35.826,35.8348,35.8173,35.8348,138217.0
2019-11-25 15:00:00,41.09,41.13,41.08,41.13,148025.0,35.8348,35.8696,35.826,35.8696,148025.0
2019-11-25 15:30:00,41.14,41.14,41.09,41.13,155129.0,35.8784,35.8784,35.8348,35.8696,155129.0
2019-11-26 09:30:00,41.18,41.19,41.09,41.19,169897.0,35.9132,35.922,35.8348,35.922,169897.0
2019-11-26 10:00:00,41.18,41.2,41.14,41.18,103201.0,35.9132,35.9307,35.8784,35.9132,103201.0
2019-11-26 10:30:00,41.17,41.2,41.15,41.18,79979.0,35.9045,35.9307,35.8871,35.9132,79979.0
2019-11-26 11:00:00,41.18,41.21,41.16,41.2,135926.0,35.9132,35.9394,35.8958,35.9307,135926.0
2019-11-26 11:30:00,41.2,41.21,41.16,41.21,77762.0,35.9307,35.9394,35.8958,35.9394,77762.0
2019-11-26 12:00:00,41.21,41.24,41.18,41.24,71821.0,35.9394,35.9656,35.9132,35.9656,71821.0
2019-11-26 12:30:00,41.24,41.24,41.21,41.22,57677.0,35.9656,35.9656,35.9394,35.9481,57677.0
2019-11-26 13:00:00,41.22,41.22,41.18,41.19,79412.0,35.9481,35.9481,35.9132,35.922,79412.0
2019-11-26 13:30:00,41.19,41.19,41.14,41.17,53112.0,35.922,35.922,35.8784,35.9045,53112.0
2019-11-26 14:00:00,41.17,41.19,41.16,41.18,45154.0,35.9045,35.922,35.8958,35.9132,45154.0
2019-11-26 14:30:00,41.18,41.2,41.16,41.2,64192.0,35.9132,35.9307,35.8958,35.9307,64192.0
2019-11-26 15:00:00,41.19,41.2,41.15,41.18,129674.0,35.922,35.9307,35.8871,35.9132,129674.0
2019-11-26 15:30:00,41.18,41.26,41.18,41.23,336815.0,35.9132,35.983,35.9132,35.9569,336815.0
2019-11-27 09:30:00,41.34,41.34,41.28,41.32,110490.0,36.0528,36.0528,36.0005,36.0353,110490.0
2019-11-27 10:00:00,41.31,41.31,41.25,41.27,63402.0,36.0266,36.0266,35.9743,35.9917,63402.0
2019-11-27 10:30:00,41.27,41.31,41.25,41.3,63703.0,35.9917,36.0266,35.9743,36.0179,63703.0
2019-11-27 11:00:00,41.29,41.31,41.27,41.29,53605.0,36.0092,36.0266,35.9917,36.0092,53605.0
2019-11-27 11:30:00,41.3,41.33,41.28,41.33,105809.0,36.0179,36.0441,36.0005,36.0441,105809.0
2019-11-27 12:00:00,41.32,41.35,41.31,41.33,69501.0,36.0353,36.0615,36.0266,36.0441,69501.0
2019-11-27 12:30:00,41.33,41.34,41.32,41.34,38303.0,36.0441,36.0528,36.0353,36.0528,38303.0
2019-11-27 13:00:00,41.34,41.4,41.33,41.39,91710.0,36.0528,36.1051,36.0441,36.0964,91710.0
2019-11-27 13:30:00,41.39,41.41,41.38,41.4,64124.0,36.0964,36.1138,36.0877,36.1051,64124.0
2019-11-27 14:00:00,41.4,41.41,41.38,41.41,176317.0,36.1051,36.1138,36.0877,36.1138,176317.0
2019-11-27 14:30:00,41.41,41.42,41.39,41.41,62630.0,36.1138,36.1226,36.0964,36.1138,62630.0
2019-11-27 15:00:00,41.41,41.42,41.39,41.41,45558.0,36.1138,36.1226,36.0964,36.1138,45558.0
2019-11-27 15:30:00,41.41,41.41,41.38,41.4,203271.0,36.1138,36.1138,36.0877,36.1051,203271.0
2019-11-29 09:30:00,41.36,41.38,41.3,41.35,121927.0,36.0702,36.0877,36.0179,36.0615,121927.0
2019-11-29 10:00:00,41.34,41.37,41.33,41.35,40106.0,36.0528,36.0789,36.0441,36.0615,40106.0
2019-11-29 10:30:00,41.34,41.36,41.32,41.33,26044.0,36.0528,36.0702,36.0353,36.0441,26044.0
2019-11-29 11:00:00,41.34,41.34,41.3,41.31,23256.0,36.0528,36.0528,36.0179,36.0266,23256.0
2019-11-29 11:30:00,41.31,41.33,41.26,41.3,96412.0,36.0266,36.0441,35.983,36.0179,96412.0
2019-11-29 12:00:00,41.3,41.32,41.28,41.29,36549.0,36.0179,36.0353,36.0005,36.0092,36549.0
2019-11-29 12:30:00,41.28,41.29,41.21,41.26,70631.0,36.0005,36.0092,35.9394,35.983,70631.0
2019-12-02 09:30:00,41.34,41.34,41.19,41.2,129415.0,36.0528,36.0528,35.922,35.9307,129415.0
2019-12-02 10:00:00,41.19,41.19,41.03,41.08,116778.0,35.922,35.922,35.7824,35.826,116778.0
2019-12-02 10:30:00,41.08,41.1,40.97,40.99,100973.0,35.826,35.8435,35.7301,35.7475,100973.0
2019-12-02 11:00:00,40.99,41.03,40.96,41.03,72072.0,35.7475,35.7824,35.7214,35.7824,72072.0
2019-12-02 11:30:00,41.01,41.05,40.95,41.04,67763.0,35.765,35.7999,35.7127,35.7912,67763.0
2019-12-02 12:00:00,41.05,41.07,40.96,41.0,60840.0,35.7999,35.8173,35.7214,35.7563,60840.0
2019-12-02 12:30:00,41.0,41.01,40.95,40.95,87798.0,35.7563,35.765,35.7127,35.7127,87798.0
2019-12-02 13:00:00,40.97,41.03,40.96,41.01,142905.0,35.7301,35.7824,35.7214,35.765,142905.0
2019-12-02 13:30:00,41.02,41.03,40.98,41.01,57098.0,35.7737,35.7824,35.7388,35.765,57098.0
2019-12-02 14:00:00,41.01,41.07,41.0,41.05,54420.0,35.765,35.8173,35.7563,35.7999,54420.0
2019-12-02 14:30:00,41.06,41.08,41.04,41.05,109594.0,35.8086,35.826,35.7912,35.7999,109594.0
2019-12-02 15:00:00,41.04,41.05,40.96,40.98,75516.0,35.7912,35.7999,35.7214,35.7388,75516.0
2019-12-02 15:30:00,40.98,41.03,40.93,40.94,219846.0,35.7388,35.7824,35.6952,35.7039,219846.0
2019-12-03 09:30:00,40.59,40.63,40.37,40.48,190489.0,35.3987,35.4336,35.2068,35.3028,190489.0
2019-12-03 10:00:00,40.47,40.51,40.38,40.45,108341.0,35.2941,35.3289,35.2156,35.2766,108341.0
2019-12-03 10:30:00,40.45,40.52,40.4,40.46,89371.0,35.2766,35.3377,35.233,35.2853,89371.0
2019-12-03 11:00:00,40.43,40.49,40.39,40.45,64941.0,35.2592,35.3115,35.2243,35.2766,64941.0
2019-12-03 11:30:00,40.44,40.49,40.41,40.46,68360.0,35.2679,35.3115,35.2417,35.2853,68360.0
2019-12-03 12:00:00,40.46,40.49,40.42,40.47,1168325.0,35.2853,35.3115,35.2504,35.2941,1168325.0
2019-12-03 12:30:00,40.48,40.48,40.43,40.46,149303.0,35.3028,35.3028,35.2592,35.2853,149303.0
2019-12-03 13:00:00,40.47,40.52,40.46,40.52,68649.0,35.2941,35.3377,35.2853,35.3377,68649.0
2019-12-03 13:30:00,40.52,40.56,40.51,40.51,62668.0,35.3377,35.3725,35.3289,35.3289,62668.0
2019-12-03 14:00:00,40.52,40.53,40.46,40.47,158956.0,35.3377,35.3464,35.2853,35.2941,158956.0
2019-12-03 14:30:00,40.47,40.51,40.45,40.5,70462.0,35.2941,35.3289,35.2766,35.3202,70462.0
2019-12-03 15:00:00,40.5,40.62,40.48,40.61,223240.0,35.3202,35.4249,35.3028,35.4161,223240.0
2019-12-03 15:30:00,40.6,40.63,40.54,40.6,211258.0,35.4074,35.4336,35.3551,35.4074,211258.0
2019-12-04 09:30:00,40.78,40.93,40.71,40.91,177711.0,35.5644,35.6952,35.5034,35.6778,177711.0
2019-12-04 10:00:00,40.92,40.95,40.89,40.9,49381.0,35.6865,35.7127,35.6603,35.6691,49381.0
2019-12-04 10:30:00,40.89,40.95,40.89,40.93,48666.0,35.6603,35.7127,35.6603,35.6952,48666.0
2019-12-04 11:00:00,40.95,40.96,40.9,40.93,52953.0,35.7127,35.7214,35.6691,35.6952,52953.0
2019-12-04 11:30:00,40.94,40.98,40.93,40.94,36129.0,35.7039,35.7388,35.6952,35.7039,36129.0
2019-12-04 12:00:00,40.94,40.95,40.9,40.93,47793.0,35.7039,35.7127,35.6691,35.6952,47793.0
2019-12-04 12:30:00,40.92,40.96,40.91,40.96,85046.0,35.6865,35.7214,35.6778,35.7214,85046.0
2019-12-04 13:00:00,40.96,40.96,40.92,40.95,43877.0,35.7214,35.7214,35.6865,35.7127,43877.0
2019-12-04 13:30:00,40.95,40.96,40.92,40.95,42625.0,35.7127,35.7214,35.6865,35.7127,42625.0
2019-12-04 14:00:00,40.95,40.98,40.95,40.98,135060.0,35.7127,35.7388,35.7127,35.7388,135060.0
2019-12-04 14:30:00,40.97,41.0,40.96,40.98,66489.0,35.7301,35.7563,35.7214,35.7388,66489.0
2019-12-04 15:00:00,40.98,40.99,40.95,40.96,69347.0,35.7388,35.7475,35.7127,35.7214,69347.0
2019-12-04 15:30:00,40.95,40.98,40.91,40.92,174978.0,35.7127,35.7388,35.6778,35.6865,174978.0
2019-12-05 09:30:00,41.02,41.02,40.9,40.92,107990.0,35.7737,35.7737,35.6691,35.6865,107990.0
2019-12-05 10:00:00,40.91,40.92,40.81,40.9,43353.0,35.6778,35.6865,35.5906,35.6691,43353.0
2019-12-05 10:30:00,40.89,40.92,40.86,40.91,36771.0,35.6603,35.6865,35.6342,35.6778,36771.0
2019-12-05 11:00:00,40.9,40.94,40.89,40.92,114536.0,35.6691,35.7039,35.6603,35.6865,114536.0
2019-12-05 11:30:00,40.91,40.92,40.86,40.89,62391.0,35.6778,35.6865,35.6342,35.6603,62391.0
2019-12-05 12:00:00,40.9,40.92,40.88,40.89,57368.0,35.6691,35.6865,35.6516,35.6603,57368.0
2019-12-05 12:30:00,40.89,40.91,40.87,40.9,29293.0,35.6603,35.6778,35.6429,35.6691,29293.0
2019-12-05 13:00:00,40.9,40.93,40.89,40.91,39681.0,35.6691,35.6952,35.6603,35.6778,39681.0
2019-12-05 13:30:00,40.92,40.97,40.91,40.94,361915.0,35.6865,35.7301,35.6778,35.7039,361915.0
2019-12-05 14:00:00,40.95,40.97,40.93,40.96,38665.0,35.7127,35.7301,35.6952,35.7214,38665.0
2019-12-05 14:30:00,40.97,41.0,40.89,40.94,149228.0,35.7301,35.7563,35.6603,35.7039,149228.0
2019-12-05 15:00:00,40.95,41.02,40.95,41.01,113562.0,35.7127,35.7737,35.7127,35.765,113562.0
2019-12-05 15:30:00,41.01,41.03,40.97,41.01,139324.0,35.765,35.7824,35.7301,35.765,139324.0
2019-12-06 09:30:00,41.29,41.39,41.29,41.38,98073.0,36.0092,36.0964,36.0092,36.0877,98073.0
2019-12-06 10:00:00,41.38,41.41,41.35,41.38,98752.0,36.0877,36.1138,36.0615,36.0877,98752.0
2019-12-06 10:30:00,41.38,41.43,41.36,41.42,61571.0,36.0877,36.1313,36.0702,36.1226,61571.0
2019-12-06 11:00:00,41.42,41.45,41.41,41.45,54181.0,36.1226,36.1487,36.1138,36.1487,54181.0
2019-12-06 11:30:00,41.44,41.47,41.44,41.45,67092.0,36.14,36.1662,36.14,36.1487,67092.0
2019-12-06 12:00:00,41.46,41.46,41.44,41.45,85864.0,36.1574,36.1574,36.14,36.1487,85864.0
2019-12-06 12:30:00,41.46,41.47,41.44,41.46,31547.0,36.1574,36.1662,36.14,36.1574,31547.0
2019-12-06 13:00:00,41.45,41.47,41.44,41.45,47222.0,36.1487,36.1662,36.14,36.1487,47222.0
2019-12-06 13:30:00,41.46,41.46,41.43,41.44,91474.0,36.1574,36.1574,36.1313,36.14,91474.0
2019-12-06 14:00:00,41.44,41.44,41.4,41.44,125669.0,36.14,36.14,36.1051,36.14,125669.0
2019-12-06 14:30:00,41.44,41.44,41.4,41.41,119538.0,36.14,36.14,36.1051,36.1138,119538.0
2019-12-06 15:00:00,41.41,41.42,41.39,41.41,40816.0,36.1138,36.1226,36.0964,36.1138,40816.0
2019-12-06 15:30:00,41.4,41.44,41.37,41.38,130425.0,36.1051,36.14,36.0789,36.0877,130425.0
2019-12-09 09:30:00,41.35,41.38,41.29,41.36,131170.0,36.0615,36.0877,36.0092,36.0702,131170.0
2019-12-09 10:00:00,41.35,41.39,41.35,41.37,135465.0,36.0615,36.0964,36.0615,36.0789,135465.0
2019-12-09 10:30:00,41.37,41.39,41.36,41.38,56988.0,36.0789,36.0964,36.0702,36.0877,56988.0
2019-12-09 11:00:00,41.37,41.38,41.34,41.36,45347.0,36.0789,36.0877,36.0528,36.0702,45347.0
2019-12-09 11:30:00,41.36,41.36,41.32,41.33,46928.0,36.0702,36.0702,36.0353,36.0441,46928.0
2019-12-09 12:00:00,41.33,41.34,41.3,41.32,38979.0,36.0441,36.0528,36.0179,36.0353,38979.0
2019-12-09 12:30:00,41.32,41.33,41.29,41.32,33696.0,36.0353,36.0441,36.0092,36.0353,33696.0
2019-12-09 13:00:00,41.32,41.34,41.3,41.32,35890.0,36.0353,36.0528,36.0179,36.0353,35890.0
2019-12-09 13:30:00,41.31,41.34,41.3,41.33,39046.0,36.0266,36.0528,36.0179,36.0441,39046.0
2019-12-09 14:00:00,41.33,41.33,41.27,41.29,51445.0,36.0441,36.0441,35.9917,36.0092,51445.0
2019-12-09 14:30:00,41.29,41.33,41.28,41.33,147833.0,36.0092,36.0441,36.0005,36.0441,147833.0
2019-12-09 15:00:00,41.33,41.34,41.3,41.33,65441.0,36.0441,36.0528,36.0179,36.0441,65441.0
2019-12-09 15:30:00,41.33,41.33,41.26,41.26,97812.0,36.0441,36.0441,35.983,35.983,97812.0
2019-12-10 09:30:00,41.26,41.27,41.13,41.22,80884.0,35.983,35.9917,35.8696,35.9481,80884.0
2019-12-10 10:00:00,41.22,41.34,41.21,41.34,43877.0,35.9481,36.0528,35.9394,36.0528,43877.0
2019-12-10 10:30:00,41.34,41.34,41.29,41.34,87480.0,36.0528,36.0528,36.0092,36.0528,87480.0
2019-12-10 11:00:00,41.34,41.36,41.26,41.3,72260.0,36.0528,36.0702,35.983,36.0179,72260.0
2019-12-10 11:30:00,41.3,41.33,41.28,41.3,49301.0,36.0179,36.0441,36.0005,36.0179,49301.0
2019-12-10 12:00:00,41.3,41.31,41.26,41.26,50442.0,36.0179,36.0266,35.983,35.983,50442.0
2019-12-10 12:30:00,41.26,41.3,41.24,41.29,21962.0,35.983,36.0179,35.9656,36.0092,21962.0
2019-12-10 13:00:00,41.3,41.31,41.28,41.3,36761.0,36.0179,36.0266,36.0005,36.0179,36761.0
2019-12-10 13:30:00,41.3,41.3,41.27,41.28,31121.0,36.0179,36.0179,35.9917,36.0005,31121.0
2019-12-10 14:00:00,41.29,41.34,41.28,41.31,44500.0,36.0092,36.0528,36.0005,36.0266,44500.0
2019-12-10 14:30:00,41.3,41.33,41.29,41.3,60882.0,36.0179,36.0441,36.0092,36.0179,60882.0
2019-12-10 15:00:00,41.3,41.32,41.26,41.27,134258.0,36.0179,36.0353,35.983,35.9917,134258.0
2019-12-10 15:30:00,41.27,41.27,41.2,41.26,131842.0,35.9917,35.9917,35.9307,35.983,131842.0
2019-12-11 09:30:00,41.3,41.36,41.26,41.36,79885.0,36.0179,36.0702,35.983,36.0702,79885.0
2019-12-11 10:00:00,41.36,41.38,41.31,41.33,88920.0,36.0702,36.0877,36.0266,36.0441,88920.0
2019-12-11 10:30:00,41.32,41.33,41.28,41.28,91038.0,36.0353,36.0441,36.0005,36.0005,91038.0
2019-12-11 11:00:00,41.29,41.3,41.25,41.28,24139.0,36.0092,36.0179,35.9743,36.0005,24139.0
2019-12-11 11:30:00,41.29,41.31,41.26,41.26,189934.0,36.0092,36.0266,35.983,35.983,189934.0
2019-12-11 12:00:00,41.27,41.29,41.25,41.27,27324.0,35.9917,36.0092,35.9743,35.9917,27324.0
2019-12-11 12:30:00,41.27,41.28,41.25,41.28,51587.0,35.9917,36.0005,35.9743,36.0005,51587.0
2019-12-11 13:00:00,41.27,41.28,41.25,41.27,73833.0,35.9917,36.0005,35.9743,35.9917,73833.0
2019-12-11 13:30:00,41.28,41.28,41.23,41.27,37828.0,36.0005,36.0005,35.9569,35.9917,37828.0
2019-12-11 14:00:00,41.26,41.34,41.26,41.31,50537.0,35.983,36.0528,35.983,36.0266,50537.0
2019-12-11 14:30:00,41.31,41.36,41.29,41.35,46633.0,36.0266,36.0702,36.0092,36.0615,46633.0
2019-12-11 15:00:00,41.36,41.36,41.29,41.32,357941.0,36.0702,36.0702,36.0092,36.0353,357941.0
2019-12-11 15:30:00,41.32,41.34,41.28,41.32,137946.0,36.0353,36.0528,36.0005,36.0353,137946.0
2019-12-12 09:30:00,41.33,41.67,41.3,41.67,126830.0,36.0441,36.3406,36.0179,36.3406,126830.0
2019-12-12 10:00:00,41.68,41.85,41.68,41.81,133760.0,36.3493,36.4976,36.3493,36.4627,133760.0
2019-12-12 10:30:00,41.82,41.82,41.7,41.77,52335.0,36.4714,36.4714,36.3667,36.4278,52335.0
2019-12-12 11:00:00,41.75,41.76,41.68,41.69,235949.0,36.4103,36.4191,36.3493,36.358,235949.0
2019-12-12 11:30:00,41.68,41.71,41.58,41.63,101825.0,36.3493,36.3755,36.2621,36.3057,101825.0
2019-12-12 12:00:00,41.63,41.63,41.53,41.56,87658.0,36.3057,36.3057,36.2185,36.2446,87658.0
2019-12-12 12:30:00,41.57,41.66,41.57,41.6,46493.0,36.2534,36.3319,36.2534,36.2795,46493.0
2019-12-12 13:00:00,41.61,41.67,41.6,41.64,53078.0,36.2883,36.3406,36.2795,36.3144,53078.0
2019-12-12 13:30:00,41.64,41.65,41.6,41.63,72555.0,36.3144,36.3231,36.2795,36.3057,72555.0
2019-12-12 14:00:00,41.62,41.65,41.59,41.61,104720.0,36.297,36.3231,36.2708,36.2883,104720.0
2019-12-12 14:30:00,41.61,41.79,41.61,41.73,151396.0,36.2883,36.4452,36.2883,36.3929,151396.0
2019-12-12 15:00:00,41.74,41.8,41.72,41.79,131156.0,36.4016,36.454,36.3842,36.4452,131156.0
2019-12-12 15:30:00,41.8,41.85,41.74,41.78,227219.0,36.454,36.4976,36.4016,36.4365,227219.0
2019-12-13 09:30:00,41.77,41.78,41.65,41.74,108328.0,36.4278,36.4365,36.3231,36.4016,108328.0
2019-12-13 10:00:00,41.74,41.93,41.72,41.79,188133.0,36.4016,36.5673,36.3842,36.4452,188133.0
2019-12-13 10:30:00,41.79,41.79,41.61,41.63,134718.0,36.4452,36.4452,36.2883,36.3057,134718.0
2019-12-13 11:00:00,41.61,41.69,41.55,41.57,57450.0,36.2883,36.358,36.2359,36.2534,57450.0
2019-12-13 11:30:00,41.57,41.68,41.56,41.67,54080.0,36.2534,36.3493,36.2446,36.3406,54080.0
2019-12-13 12:00:00,41.68,41.71,41.65,41.7,55201.0,36.3493,36.3755,36.3231,36.3667,55201.0
2019-12-13 12:30:00,41.7,41.73,41.67,41.73,93245.0,36.3667,36.3929,36.3406,36.3929,93245.0
2019-12-13 13:00:00,41.73,41.74,41.71,41.72,54961.0,36.3929,36.4016,36.3755,36.3842,54961.0
2019-12-13 13:30:00,41.71,41.74,41.7,41.74,55125.0,36.3755,36.4016,36.3667,36.4016,55125.0
2019-12-13 14:00:00,41.73,41.75,41.71,41.72,43731.0,36.3929,36.4103,36.3755,36.3842,43731.0
2019-12-13 14:30:00,41.71,41.73,41.68,41.72,70051.0,36.3755,36.3929,36.3493,36.3842,70051.0
2019-12-13 15:00:00,41.71,41.73,41.7,41.71,58579.0,36.3755,36.3929,36.3667,36.3755,58579.0
2019-12-13 15:30:00,41.7,41.76,41.7,41.72,131212.0,36.3667,36.4191,36.3667,36.3842,131212.0
2019-12-16 09:30:00,41.74,41.83,41.74,41.78,170151.0,36.6064,36.6853,36.6064,36.6415,170151.0
2019-12-16 10:00:00,41.78,41.87,41.78,41.86,61813.0,36.6415,36.7204,36.6415,36.7116,61813.0
2019-12-16 10:30:00,41.86,41.87,41.83,41.84,51597.0,36.7116,36.7204,36.6853,36.6941,51597.0
2019-12-16 11:00:00,41.83,41.85,41.82,41.85,48102.0,36.6853,36.7029,36.6765,36.7029,48102.0
2019-12-16 11:30:00,41.84,41.87,41.82,41.85,206985.0,36.6941,36.7204,36.6765,36.7029,206985.0
2019-12-16 12:00:00,41.86,41.88,41.85,41.87,80398.0,36.7116,36.7292,36.7029,36.7204,80398.0
2019-12-16 12:30:00,41.86,41.88,41.86,41.87,99369.0,36.7116,36.7292,36.7116,36.7204,99369.0
2019-12-16 13:00:00,41.87,41.88,41.85,41.86,61889.0,36.7204,36.7292,36.7029,36.7116,61889.0
2019-12-16 13:30:00,41.86,41.87,41.84,41.86,50007.0,36.7116,36.7204,36.6941,36.7116,50007.0
2019-12-16 14:00:00,41.86,41.87,41.8,41.82,58413.0,36.7116,36.7204,36.659,36.6765,58413.0
2019-12-16 14:30:00,41.81,41.82,41.79,41.8,75049.0,36.6678,36.6765,36.6502,36.659,75049.0
2019-12-16 15:00:00,41.78,41.82,41.78,41.79,96186.0,36.6415,36.6765,36.6415,36.6502,96186.0
2019-12-16 15:30:00,41.79,41.81,41.75,41.75,108797.0,36.6502,36.6678,36.6152,36.6152,108797.0
2019-12-17 09:30:00,41.83,41.89,41.79,41.81,104803.0,36.6853,36.7379,36.6502,36.6678,104803.0
2019-12-17 10:00:00,41.79,41.87,41.79,41.86,132086.0,36.6502,36.7204,36.6502,36.7116,132086.0
2019-12-17 10:30:00,41.86,41.86,41.81,41.83,96219.0,36.7116,36.7116,36.6678,36.6853,96219.0
2019-12-17 11:00:00,41.82,41.84,41.81,41.83,61261.0,36.6765,36.6941,36.6678,36.6853,61261.0
2019-12-17 11:30:00,41.82,41.86,41.81,41.86,70319.0,36.6765,36.7116,36.6678,36.7116,70319.0
2019-12-17 12:00:00,41.85,41.87,41.84,41.86,42334.0,36.7029,36.7204,36.6941,36.7116,42334.0
2019-12-17 12:30:00,41.86,41.89,41.85,41.87,186097.0,36.7116,36.7379,36.7029,36.7204,186097.0
2019-12-17 13:00:00,41.87,41.88,41.84,41.84,50901.0,36.7204,36.7292,36.6941,36.6941,50901.0
2019-12-17 13:30:00,41.85,41.85,41.82,41.85,52738.0,36.7029,36.7029,36.6765,36.7029,52738.0
2019-12-17 14:00:00,41.85,41.87,41.83,41.85,84094.0,36.7029,36.7204,36.6853,36.7029,84094.0
2019-12-17 14:30:00,41.85,41.87,41.84,41.86,91148.0,36.7029,36.7204,36.6941,36.7116,91148.0
2019-12-17 15:00:00,41.85,41.87,41.83,41.87,97640.0,36.7029,36.7204,36.6853,36.7204,97640.0
2019-12-17 15:30:00,41.87,41.87,41.81,41.82,157016.0,36.7204,36.7204,36.6678,36.6765,157016.0
2019-12-18 09:30:00,41.9,41.91,41.78,41.8,121457.0,36.7467,36.7555,36.6415,36.659,121457.0
2019-12-18 10:00:00,41.79,41.8,41.73,41.73,154032.0,36.6502,36.659,36.5976,36.5976,154032.0
2019-12-18 10:30:00,41.74,41.79,41.73,41.78,46876.0,36.6064,36.6502,36.5976,36.6415,46876.0
2019-12-18 11:00:00,41.77,41.82,41.77,41.8,99222.0,36.6327,36.6765,36.6327,36.659,99222.0
2019-12-18 11:30:00,41.8,41.81,41.74,41.75,70226.0,36.659,36.6678,36.6064,36.6152,70226.0
2019-12-18 12:00:00,41.74,41.77,41.73,41.75,76120.0,36.6064,36.6327,36.5976,36.6152,76120.0
2019-12-18 12:30:00,41.75,41.75,41.73,41.73,46344.0,36.6152,36.6152,36.5976,36.5976,46344.0
2019-12-18 13:00:00,41.73,41.76,41.73,41.74,103200.0,36.5976,36.6239,36.5976,36.6064,103200.0
2019-12-18 13:30:00,41.75,41.77,41.74,41.77,56641.0,36.6152,36.6327,36.6064,36.6327,56641.0
2019-12-18 14:00:00,41.77,41.77,41.74,41.76,61542.0,36.6327,36.6327,36.6064,36.6239,61542.0
2019-12-18 14:30:00,41.76,41.78,41.75,41.77,78929.0,36.6239,36.6415,36.6152,36.6327,78929.0
2019-12-18 15:00:00,41.77,41.78,41.75,41.77,98444.0,36.6327,36.6415,36.6152,36.6327,98444.0
2019-12-18 15:30:00,41.77,41.79,41.72,41.72,115147.0,36.6327,36.6502,36.5888,36.5888,115147.0
2019-12-19 09:30:00,41.8,41.8,41.75,41.76,80591.0,36.659,36.659,36.6152,36.6239,80591.0
2019-12-19 10:00:00,41.75,41.77,41.74,41.77,51623.0,36.6152,36.6327,36.6064,36.6327,51623.0
2019-12-19 10:30:00,41.77,41.78,41.75,41.76,47716.0,36.6327,36.6415,36.6152,36.6239,47716.0
2019-12-19 11:00:00,41.76,41.82,41.75,41.8,53196.0,36.6239,36.6765,36.6152,36.659,53196.0
2019-12-19 11:30:00,41.79,41.82,41.77,41.78,98465.0,36.6502,36.6765,36.6327,36.6415,98465.0
2019-12-19 12:00:00,41.79,41.82,41.78,41.82,31812.0,36.6502,36.6765,36.6415,36.6765,31812.0
2019-12-19 12:30:00,41.82,41.82,41.78,41.79,1051427.0,36.6765,36.6765,36.6415,36.6502,1051427.0
2019-12-19 13:00:00,41.79,41.82,41.78,41.8,76255.0,36.6502,36.6765,36.6415,36.659,76255.0
2019-12-19 13:30:00,41.8,41.84,41.8,41.83,103174.0,36.659,36.6941,36.659,36.6853,103174.0
2019-12-19 14:00:00,41.84,41.87,41.83,41.86,55426.0,36.6941,36.7204,36.6853,36.7116,55426.0
2019-12-19 14:30:00,41.85,41.86,41.84,41.85,81828.0,36.7029,36.7116,36.6941,36.7029,81828.0
2019-12-19 15:00:00,41.84,41.85,41.79,41.79,170615.0,36.6941,36.7029,36.6502,36.6502,170615.0
2019-12-19 15:30:00,41.8,41.84,41.77,41.84,245495.0,36.659,36.6941,36.6327,36.6941,245495.0
2019-12-20 09:30:00,42.04,42.12,42.0,42.05,193298.0,36.8695,36.9397,36.8344,36.8783,193298.0
2019-12-20 10:00:00,42.05,42.06,42.02,42.05,165774.0,36.8783,36.887,36.852,36.8783,165774.0
2019-12-20 10:30:00,42.05,42.08,42.04,42.08,101014.0,36.8783,36.9046,36.8695,36.9046,101014.0
2019-12-20 11:00:00,42.08,42.12,42.07,42.1,70080.0,36.9046,36.9397,36.8958,36.9221,70080.0
2019-12-20 11:30:00,42.1,42.14,42.09,42.09,63153.0,36.9221,36.9572,36.9133,36.9133,63153.0
2019-12-20 12:00:00,42.1,42.11,42.08,42.1,98534.0,36.9221,36.9309,36.9046,36.9221,98534.0
2019-12-20 12:30:00,42.1,42.11,42.08,42.09,63921.0,36.9221,36.9309,36.9046,36.9133,63921.0
2019-12-20 13:00:00,42.08,42.11,42.08,42.09,56174.0,36.9046,36.9309,36.9046,36.9133,56174.0
2019-12-20 13:30:00,42.09,42.1,42.07,42.07,38140.0,36.9133,36.9221,36.8958,36.8958,38140.0
2019-12-20 14:00:00,42.08,42.08,42.05,42.08,92654.0,36.9046,36.9046,36.8783,36.9046,92654.0
2019-12-20 14:30:00,42.08,42.12,42.06,42.11,60172.0,36.9046,36.9397,36.887,36.9309,60172.0
2019-12-20 15:00:00,42.12,42.12,42.07,42.09,109856.0,36.9397,36.9397,36.8958,36.9133,109856.0
2019-12-20 15:30:00,42.09,42.1,42.02,42.04,233325.0,36.9133,36.9221,36.852,36.8695,233325.0
2019-12-23 09:30:00,42.14,42.14,42.03,42.07,138222.0,36.9572,36.9572,36.8607,36.8958,138222.0
2019-12-23 10:00:00,42.08,42.12,42.08,42.09,89905.0,36.9046,36.9397,36.9046,36.9133,89905.0
2019-12-23 10:30:00,42.09,42.11,42.08,42.09,104930.0,36.9133,36.9309,36.9046,36.9133,104930.0
2019-12-23 11:00:00,42.09,42.1,42.07,42.08,109660.0,36.9133,36.9221,36.8958,36.9046,109660.0
2019-12-23 11:30:00,42.08,42.09,42.06,42.07,54305.0,36.9046,36.9133,36.887,36.8958,54305.0
2019-12-23 12:00:00,42.07,42.07,42.03,42.03,95498.0,36.8958,36.8958,36.8607,36.8607,95498.0
2019-12-23 12:30:00,42.04,42.06,42.03,42.06,57247.0,36.8695,36.887,36.8607,36.887,57247.0
2019-12-23 13:00:00,42.05,42.08,42.05,42.07,198437.0,36.8783,36.9046,36.8783,36.8958,198437.0
2019-12-23 13:30:00,42.07,42.07,42.05,42.07,60466.0,36.8958,36.8958,36.8783,36.8958,60466.0
2019-12-23 14:00:00,42.07,42.09,42.06,42.07,138328.0,36.8958,36.9133,36.887,36.8958,138328.0
2019-12-23 14:30:00,42.07,42.08,42.05,42.08,95819.0,36.8958,36.9046,36.8783,36.9046,95819.0
2019-12-23 15:00:00,42.07,42.08,42.05,42.06,111708.0,36.8958,36.9046,36.8783,36.887,111708.0
2019-12-23 15:30:00,42.07,42.07,42.02,42.04,161981.0,36.8958,36.8958,36.852,36.8695,161981.0
2019-12-24 09:30:00,42.11,42.14,42.0,42.02,139214.0,36.9309,36.9572,36.8344,36.852,139214.0
2019-12-24 10:00:00,42.02,42.03,41.99,42.02,61790.0,36.852,36.8607,36.8256,36.852,61790.0
2019-12-24 10:30:00,42.03,42.04,42.01,42.02,34246.0,36.8607,36.8695,36.8432,36.852,34246.0
2019-12-24 11:00:00,42.02,42.03,42.01,42.02,71161.0,36.852,36.8607,36.8432,36.852,71161.0
2019-12-24 11:30:00,42.02,42.03,42.01,42.01,61226.0,36.852,36.8607,36.8432,36.8432,61226.0
2019-12-24 12:00:00,42.0,42.02,41.99,42.02,38357.0,36.8344,36.852,36.8256,36.852,38357.0
2019-12-24 12:30:00,42.02,42.04,42.01,42.04,48461.0,36.852,36.8695,36.8432,36.8695,48461.0
2019-12-26 09:30:00,42.11,42.13,42.06,42.11,61175.0,36.9309,36.9484,36.887,36.9309,61175.0
2019-12-26 10:00:00,42.1,42.13,42.09,42.12,48823.0,36.9221,36.9484,36.9133,36.9397,48823.0
2019-12-26 10:30:00,42.13,42.15,42.12,42.15,34717.0,36.9484,36.966,36.9397,36.966,34717.0
2019-12-26 11:00:00,42.14,42.16,42.14,42.14,45890.0,36.9572,36.9747,36.9572,36.9572,45890.0
2019-12-26 11:30:00,42.14,42.14,42.11,42.11,82785.0,36.9572,36.9572,36.9309,36.9309,82785.0
2019-12-26 12:00:00,42.12,42.12,42.08,42.09,111600.0,36.9397,36.9397,36.9046,36.9133,111600.0
2019-12-26 12:30:00,42.09,42.11,42.09,42.1,52814.0,36.9133,36.9309,36.9133,36.9221,52814.0
2019-12-26 13:00:00,42.11,42.11,42.09,42.1,107766.0,36.9309,36.9309,36.9133,36.9221,107766.0
2019-12-26 13:30:00,42.1,42.11,42.09,42.1,53263.0,36.9221,36.9309,36.9133,36.9221,53263.0
2019-12-26 14:00:00,42.11,42.12,42.09,42.1,86222.0,36.9309,36.9397,36.9133,36.9221,86222.0
2019-12-26 14:30:00,42.1,42.11,42.08,42.09,35560.0,36.9221,36.9309,36.9046,36.9133,35560.0
2019-12-26 15:00:00,42.08,42.09,42.07,42.08,68328.0,36.9046,36.9133,36.8958,36.9046,68328.0
2019-12-26 15:30:00,42.08,42.17,42.06,42.17,68323.0,36.9046,36.9835,36.887,36.9835,68323.0
2019-12-27 09:30:00,42.28,42.3,42.14,42.15,81969.0,37.08,37.0975,36.9572,36.966,81969.0
2019-12-27 10:00:00,42.15,42.19,42.15,42.17,59234.0,36.966,37.001,36.966,36.9835,59234.0
2019-12-27 10:30:00,42.17,42.2,42.15,42.2,29244.0,36.9835,37.0098,36.966,37.0098,29244.0
2019-12-27 11:00:00,42.21,42.23,42.2,42.22,333370.0,37.0186,37.0361,37.0098,37.0274,333370.0
2019-12-27 11:30:00,42.22,42.23,42.2,42.22,122353.0,37.0274,37.0361,37.0098,37.0274,122353.0
2019-12-27 12:00:00,42.21,42.22,42.19,42.19,63804.0,37.0186,37.0274,37.001,37.001,63804.0
2019-12-27 12:30:00,42.19,42.22,42.19,42.22,25660.0,37.001,37.0274,37.001,37.0274,25660.0
2019-12-27 13:00:00,42.22,42.22,42.19,42.19,26816.0,37.0274,37.0274,37.001,37.001,26816.0
2019-12-27 13:30:00,42.19,42.2,42.17,42.19,72450.0,37.001,37.0098,36.9835,37.001,72450.0
2019-12-27 14:00:00,42.18,42.2,42.16,42.2,133343.0,36.9923,37.0098,36.9747,37.0098,133343.0
2019-12-27 14:30:00,42.19,42.22,42.19,42.21,32392.0,37.001,37.0274,37.001,37.0186,32392.0
2019-12-27 15:00:00,42.2,42.21,42.18,42.19,62607.0,37.0098,37.0186,36.9923,37.001,62607.0
2019-12-27 15:30:00,42.19,42.21,42.11,42.17,159199.0,37.001,37.0186,36.9309,36.9835,159199.0
2019-12-30 09:30:00,42.22,42.22,42.05,42.09,130654.0,37.0274,37.0274,36.8783,36.9133,130654.0
2019-12-30 10:00:00,42.09,42.11,41.95,41.98,124492.0,36.9133,36.9309,36.7906,36.8169,124492.0
2019-12-30 10:30:00,41.97,42.03,41.95,42.02,86881.0,36.8081,36.8607,36.7906,36.852,86881.0
2019-12-30 11:00:00,42.02,42.05,41.98,42.04,41739.0,36.852,36.8783,36.8169,36.8695,41739.0
2019-12-30 11:30:00,42.03,42.07,42.01,42.05,86660.0,36.8607,36.8958,36.8432,36.8783,86660.0
2019-12-30 12:00:00,42.05,42.1,42.05,42.1,36026.0,36.8783,36.9221,36.8783,36.9221,36026.0
2019-12-30 12:30:00,42.1,42.12,42.09,42.1,68606.0,36.9221,36.9397,36.9133,36.9221,68606.0
2019-12-30 13:00:00,42.09,42.1,42.06,42.06,43533.0,36.9133,36.9221,36.887,36.887,43533.0
2019-12-30 13:30:00,42.05,42.08,42.04,42.06,56505.0,36.8783,36.9046,36.8695,36.887,56505.0
2019-12-30 14:00:00,42.06,42.06,41.99,42.0,55105.0,36.887,36.887,36.8256,36.8344,55105.0
2019-12-30 14:30:00,41.99,42.01,41.98,41.99,113035.0,36.8256,36.8432,36.8169,36.8256,113035.0
2019-12-30 15:00:00,41.98,42.04,41.98,42.03,56338.0,36.8169,36.8695,36.8169,36.8607,56338.0
2019-12-30 15:30:00,42.02,42.03,41.95,41.99,172765.0,36.852,36.8607,36.7906,36.8256,172765.0
2019-12-31 09:30:00,41.95,42.04,41.89,42.02,131577.0,36.7906,36.8695,36.7379,36.852,131577.0
2019-12-31 10:00:00,42.01,42.02,41.94,41.94,68194.0,36.8432,36.852,36.7818,36.7818,68194.0
2019-12-31 10:30:00,41.95,41.96,41.9,41.92,49477.0,36.7906,36.7993,36.7467,36.7643,49477.0
2019-12-31 11:00:00,41.91,41.94,41.9,41.93,42038.0,36.7555,36.7818,36.7467,36.773,42038.0
2019-12-31 11:30:00,41.93,41.98,41.91,41.94,36834.0,36.773,36.8169,36.7555,36.7818,36834.0
2019-12-31 12:00:00,41.94,41.94,41.9,41.94,78198.0,36.7818,36.7818,36.7467,36.7818,78198.0
2019-12-31 12:30:00,41.93,41.95,41.92,41.94,65716.0,36.773,36.7906,36.7643,36.7818,65716.0
2019-12-31 13:00:00,41.94,41.95,41.92,41.93,37474.0,36.7818,36.7906,36.7643,36.773,37474.0
2019-12-31 13:30:00,41.94,41.96,41.93,41.96,80248.0,36.7818,36.7993,36.773,36.7993,80248.0
2019-12-31 14:00:00,41.96,41.98,41.93,41.98,52656.0,36.7993,36.8169,36.773,36.8169,52656.0
2019-12-31 14:30:00,41.97,41.98,41.95,41.96,223147.0,36.8081,36.8169,36.7906,36.7993,223147.0
2019-12-31 15:00:00,41.96,42.03,41.95,42.02,206999.0,36.7993,36.8607,36.7906,36.852,206999.0
2019-12-31 15:30:00,42.03,42.11,42.02,42.08,126782.0,36.8607,36.9309,36.852,36.9046,126782.0
2020-01-02 09:30:00,42.28,42.29,42.2,42.23,157244.0,37.08,37.0887,37.0098,37.0361,157244.0
2020-01-02 10:00:00,42.23,42.23,42.12,42.15,109758.0,37.0361,37.0361,36.9397,36.966,109758.0
2020-01-02 10:30:00,42.16,42.18,42.1,42.18,81184.0,36.9747,36.9923,36.9221,36.9923,81184.0
2020-01-02 11:00:00,42.17,42.18,42.14,42.16,78337.0,36.9835,36.9923,36.9572,36.9747,78337.0
2020-01-02 11:30:00,42.15,42.17,42.1,42.15,72765.0,36.966,36.9835,36.9221,36.966,72765.0
2020-01-02 12:00:00,42.14,42.18,42.13,42.16,72053.0,36.9572,36.9923,36.9484,36.9747,72053.0
2020-01-02 12:30:00,42.16,42.19,42.15,42.16,416967.0,36.9747,37.001,36.966,36.9747,416967.0
2020-01-02 13:00:00,42.17,42.17,42.13,42.13,68801.0,36.9835,36.9835,36.9484,36.9484,68801.0
2020-01-02 13:30:00,42.14,42.15,42.11,42.13,61279.0,36.9572,36.966,36.9309,36.9484,61279.0
2020-01-02 14:00:00,42.13,42.18,42.12,42.18,124978.0,36.9484,36.9923,36.9397,36.9923,124978.0
2020-01-02 14:30:00,42.17,42.22,42.16,42.21,80048.0,36.9835,37.0274,36.9747,37.0186,80048.0
2020-01-02 15:00:00,42.22,42.24,42.21,42.24,100952.0,37.0274,37.0449,37.0186,37.0449,100952.0
2020-01-02 15:30:00,42.24,42.34,42.23,42.34,235546.0,37.0449,37.1326,37.0361,37.1326,235546.0
2020-01-03 09:30:00,41.92,42.06,41.85,42.05,153890.0,36.7643,36.887,36.7029,36.8783,153890.0
2020-01-03 10:00:00,42.03,42.04,41.94,42.02,84916.0,36.8607,36.8695,36.7818,36.852,84916.0
2020-01-03 10:30:00,42.02,42.06,41.97,41.98,323677.0,36.852,36.887,36.8081,36.8169,323677.0
2020-01-03 11:00:00,41.99,42.02,41.93,42.01,70146.0,36.8256,36.852,36.773,36.8432,70146.0
2020-01-03 11:30:00,42.0,42.09,42.0,42.08,274904.0,36.8344,36.9133,36.8344,36.9046,274904.0
2020-01-03 12:00:00,42.08,42.14,42.07,42.11,81956.0,36.9046,36.9572,36.8958,36.9309,81956.0
2020-01-03 12:30:00,42.09,42.14,42.09,42.11,167296.0,36.9133,36.9572,36.9133,36.9309,167296.0
2020-01-03 13:00:00,42.12,42.13,42.09,42.11,75599.0,36.9397,36.9484,36.9133,36.9309,75599.0
2020-01-03 13:30:00,42.11,42.12,41.97,42.05,210113.0,36.9309,36.9397,36.8081,36.8783,210113.0
2020-01-03 14:00:00,42.04,42.07,42.0,42.05,594081.0,36.8695,36.8958,36.8344,36.8783,594081.0
2020-01-03 14:30:00,42.05,42.12,42.03,42.09,410036.0,36.8783,36.9397,36.8607,36.9133,410036.0
2020-01-03 15:00:00,42.09,42.13,42.04,42.04,211707.0,36.9133,36.9484,36.8695,36.8695,211707.0
2020-01-03 15:30:00,42.04,42.08,42.0,42.0,180769.0,36.8695,36.9046,36.8344,36.8344,180769.0
2020-01-06 09:30:00,41.8,41.83,41.74,41.8,157923.0,36.659,36.6853,36.6064,36.659,157923.0
2020-01-06 10:00:00,41.8,41.84,41.78,41.83,77057.0,36.659,36.6941,36.6415,36.6853,77057.0
2020-01-06 10:30:00,41.84,41.89,41.81,41.85,54119.0,36.6941,36.7379,36.6678,36.7029,54119.0
2020-01-06 11:00:00,41.86,41.9,41.84,41.87,55020.0,36.7116,36.7467,36.6941,36.7204,55020.0
2020-01-06 11:30:00,41.89,41.9,41.85,41.86,32379.0,36.7379,36.7467,36.7029,36.7116,32379.0
2020-01-06 12:00:00,41.87,41.9,41.85,41.87,42655.0,36.7204,36.7467,36.7029,36.7204,42655.0
2020-01-06 12:30:00,41.87,41.9,41.87,41.89,93796.0,36.7204,36.7467,36.7204,36.7379,93796.0
2020-01-06 13:00:00,41.89,41.93,41.88,41.93,61452.0,36.7379,36.773,36.7292,36.773,61452.0
2020-01-06 13:30:00,41.93,41.93,41.9,41.91,95542.0,36.773,36.773,36.7467,36.7555,95542.0
2020-01-06 14:00:00,41.9,41.95,41.88,41.93,63734.0,36.7467,36.7906,36.7292,36.773,63734.0
2020-01-06 14:30:00,41.93,41.94,41.9,41.92,59620.0,36.773,36.7818,36.7467,36.7643,59620.0
2020-01-06 15:00:00,41.91,41.95,41.9,41.93,58516.0,36.7555,36.7906,36.7467,36.773,58516.0
2020-01-06 15:30:00,41.92,42.0,41.9,42.0,587389.0,36.7643,36.8344,36.7467,36.8344,587389.0
2020-01-07 09:30:00,41.92,41.92,41.81,41.83,140035.0,36.7643,36.7643,36.6678,36.6853,140035.0
2020-01-07 10:00:00,41.85,41.88,41.81,41.87,43456.0,36.7029,36.7292,36.6678,36.7204,43456.0
2020-01-07 10:30:00,41.88,41.91,41.83,41.9,121758.0,36.7292,36.7555,36.6853,36.7467,121758.0
2020-01-07 11:00:00,41.91,41.93,41.9,41.91,41602.0,36.7555,36.773,36.7467,36.7555,41602.0
2020-01-07 11:30:00,41.91,41.91,41.82,41.84,52816.0,36.7555,36.7555,36.6765,36.6941,52816.0
2020-01-07 12:00:00,41.83,41.85,41.81,41.84,86090.0,36.6853,36.7029,36.6678,36.6941,86090.0
2020-01-07 12:30:00,41.84,41.84,41.81,41.83,53764.0,36.6941,36.6941,36.6678,36.6853,53764.0
2020-01-07 13:00:00,41.83,41.85,41.83,41.84,45173.0,36.6853,36.7029,36.6853,36.6941,45173.0
2020-01-07 13:30:00,41.84,41.85,41.81,41.85,41912.0,36.6941,36.7029,36.6678,36.7029,41912.0
2020-01-07 14:00:00,41.86,41.86,41.81,41.84,29270.0,36.7116,36.7116,36.6678,36.6941,29270.0
2020-01-07 14:30:00,41.83,41.86,41.82,41.86,161322.0,36.6853,36.7116,36.6765,36.7116,161322.0
2020-01-07 15:00:00,41.86,41.9,41.85,41.88,105715.0,36.7116,36.7467,36.7029,36.7292,105715.0
2020-01-07 15:30:00,41.88,41.89,41.81,41.81,128319.0,36.7292,36.7379,36.6678,36.6678,128319.0
2020-01-08 09:30:00,41.86,41.94,41.82,41.93,138032.0,36.7116,36.7818,36.6765,36.773,138032.0
2020-01-08 10:00:00,41.94,41.97,41.87,41.88,55426.0,36.7818,36.8081,36.7204,36.7292,55426.0
2020-01-08 10:30:00,41.88,41.9,41.84,41.89,70953.0,36.7292,36.7467,36.6941,36.7379,70953.0
2020-01-08 11:00:00,41.89,41.98,41.87,41.98,93566.0,36.7379,36.8169,36.7204,36.8169,93566.0
2020-01-08 11:30:00,41.96,42.13,41.89,42.08,72290.0,36.7993,36.9484,36.7379,36.9046,72290.0
2020-01-08 12:00:00,42.09,42.12,42.07,42.1,65134.0,36.9133,36.9397,36.8958,36.9221,65134.0
2020-01-08 12:30:00,42.1,42.11,42.07,42.08,54905.0,36.9221,36.9309,36.8958,36.9046,54905.0
2020-01-08 13:00:00,42.08,42.08,42.05,42.07,65125.0,36.9046,36.9046,36.8783,36.8958,65125.0
2020-01-08 13:30:00,42.07,42.09,42.03,42.04,98748.0,36.8958,36.9133,36.8607,36.8695,98748.0
2020-01-08 14:00:00,42.05,42.09,42.04,42.08,162634.0,36.8783,36.9133,36.8695,36.9046,162634.0
2020-01-08 14:30:00,42.08,42.12,42.06,42.12,69635.0,36.9046,36.9397,36.887,36.9397,69635.0
2020-01-08 15:00:00,42.11,42.18,42.11,42.17,118105.0,36.9309,36.9923,36.9309,36.9835,118105.0
2020-01-08 15:30:00,42.17,42.18,41.99,42.0,370847.0,36.9835,36.9923,36.8256,36.8344,370847.0
2020-01-09 09:30:00,42.22,42.22,42.13,42.17,137343.0,37.0274,37.0274,36.9484,36.9835,137343.0
2020-01-09 10:00:00,42.17,42.21,42.13,42.2,106301.0,36.9835,37.0186,36.9484,37.0098,106301.0
2020-01-09 10:30:00,42.2,42.25,42.2,42.24,64055.0,37.0098,37.0537,37.0098,37.0449,64055.0
2020-01-09 11:00:00,42.24,42.24,42.18,42.19,88018.0,37.0449,37.0449,36.9923,37.001,88018.0
2020-01-09 11:30:00,42.2,42.24,42.19,42.24,48557.0,37.0098,37.0449,37.001,37.0449,48557.0
2020-01-09 12:00:00,42.24,42.25,42.17,42.17,108147.0,37.0449,37.0537,36.9835,36.9835,108147.0
2020-01-09 12:30:00,42.18,42.19,42.13,42.18,57504.0,36.9923,37.001,36.9484,36.9923,57504.0
2020-01-09 13:00:00,42.2,42.2,42.14,42.18,42772.0,37.0098,37.0098,36.9572,36.9923,42772.0
2020-01-09 13:30:00,42.19,42.2,42.16,42.19,82490.0,37.001,37.0098,36.9747,37.001,82490.0
2020-01-09 14:00:00,42.19,42.22,42.18,42.21,67333.0,37.001,37.0274,36.9923,37.0186,67333.0
2020-01-09 14:30:00,42.21,42.25,42.21,42.22,90993.0,37.0186,37.0537,37.0186,37.0274,90993.0
2020-01-09 15:00:00,42.22,42.23,42.19,42.21,127830.0,37.0274,37.0361,37.001,37.0186,127830.0
2020-01-09 15:30:00,42.22,42.26,42.19,42.25,132018.0,37.0274,37.0624,37.001,37.0537,132018.0
2020-01-10 09:30:00,42.33,42.33,42.26,42.31,99421.0,37.1238,37.1238,37.0624,37.1063,99421.0
2020-01-10 10:00:00,42.31,42.36,42.3,42.31,71069.0,37.1063,37.1501,37.0975,37.1063,71069.0
2020-01-10 10:30:00,42.31,42.33,42.27,42.3,60426.0,37.1063,37.1238,37.0712,37.0975,60426.0
2020-01-10 11:00:00,42.31,42.31,42.25,42.26,267647.0,37.1063,37.1063,37.0537,37.0624,267647.0
2020-01-10 11:30:00,42.25,42.26,42.19,42.21,77351.0,37.0537,37.0624,37.001,37.0186,77351.0
2020-01-10 12:00:00,42.21,42.22,42.16,42.21,85555.0,37.0186,37.0274,36.9747,37.0186,85555.0
2020-01-10 12:30:00,42.21,42.24,42.2,42.23,46070.0,37.0186,37.0449,37.0098,37.0361,46070.0
2020-01-10 13:00:00,42.23,42.27,42.22,42.26,42638.0,37.0361,37.0712,37.0274,37.0624,42638.0
2020-01-10 13:30:00,42.26,42.28,42.24,42.26,96234.0,37.0624,37.08,37.0449,37.0624,96234.0
2020-01-10 14:00:00,42.27,42.27,42.2,42.22,137585.0,37.0712,37.0712,37.0098,37.0274,137585.0
2020-01-10 14:30:00,42.21,42.22,42.17,42.19,69755.0,37.0186,37.0274,36.9835,37.001,69755.0
2020-01-10 15:00:00,42.2,42.2,42.12,42.15,91398.0,37.0098,37.0098,36.9397,36.966,91398.0
2020-01-10 15:30:00,42.15,42.15,42.06,42.12,166015.0,36.966,36.966,36.887,36.9397,166015.0
2020-01-13 09:30:00,42.22,42.24,42.13,42.23,169767.0,37.0274,37.0449,36.9484,37.0361,169767.0
2020-01-13 10:00:00,42.23,42.24,42.17,42.22,193381.0,37.0361,37.0449,36.9835,37.0274,193381.0
2020-01-13 10:30:00,42.22,42.26,42.18,42.25,47694.0,37.0274,37.0624,36.9923,37.0537,47694.0
2020-01-13 11:00:00,42.26,42.28,42.22,42.25,146544.0,37.0624,37.08,37.0274,37.0537,146544.0
2020-01-13 11:30:00,42.25,42.29,42.23,42.29,79740.0,37.0537,37.0887,37.0361,37.0887,79740.0
2020-01-13 12:00:00,42.3,42.33,42.29,42.3,55278.0,37.0975,37.1238,37.0887,37.0975,55278.0
2020-01-13 12:30:00,42.31,42.32,42.28,42.3,65327.0,37.1063,37.1151,37.08,37.0975,65327.0
2020-01-13 13:00:00,42.29,42.3,42.27,42.28,37640.0,37.0887,37.0975,37.0712,37.08,37640.0
2020-01-13 13:30:00,42.27,42.28,42.26,42.26,37070.0,37.0712,37.08,37.0624,37.0624,37070.0
2020-01-13 14:00:00,42.27,42.29,42.25,42.29,46067.0,37.0712,37.0887,37.0537,37.0887,46067.0
2020-01-13 14:30:00,42.3,42.31,42.29,42.3,88101.0,37.0975,37.1063,37.0887,37.0975,88101.0
2020-01-13 15:00:00,42.3,42.31,42.28,42.29,97585.0,37.0975,37.1063,37.08,37.0887,97585.0
2020-01-13 15:30:00,42.3,42.36,42.28,42.35,134698.0,37.0975,37.1501,37.08,37.1414,134698.0
2020-01-14 09:30:00,42.33,42.36,42.29,42.32,116800.0,37.1238,37.1501,37.0887,37.1151,116800.0
2020-01-14 10:00:00,42.32,42.36,42.31,42.34,75486.0,37.1151,37.1501,37.1063,37.1326,75486.0
2020-01-14 10:30:00,42.34,42.39,42.33,42.37,71497.0,37.1326,37.1764,37.1238,37.1589,71497.0
2020-01-14 11:00:00,42.38,42.41,42.36,42.4,52082.0,37.1677,37.194,37.1501,37.1852,52082.0
2020-01-14 11:30:00,42.4,42.42,42.39,42.42,43473.0,37.1852,37.2028,37.1764,37.2028,43473.0
2020-01-14 12:00:00,42.42,42.44,42.41,42.44,72611.0,37.2028,37.2203,37.194,37.2203,72611.0
2020-01-14 12:30:00,42.43,42.49,42.43,42.48,63610.0,37.2115,37.2641,37.2115,37.2554,63610.0
2020-01-14 13:00:00,42.47,42.5,42.47,42.48,55408.0,37.2466,37.2729,37.2466,37.2554,55408.0
2020-01-14 13:30:00,42.49,42.5,42.37,42.4,227258.0,37.2641,37.2729,37.1589,37.1852,227258.0
2020-01-14 14:00:00,42.4,42.4,42.3,42.38,97255.0,37.1852,37.1852,37.0975,37.1677,97255.0
2020-01-14 14:30:00,42.38,42.44,42.37,42.38,82157.0,37.1677,37.2203,37.1589,37.1677,82157.0
2020-01-14 15:00:00,42.39,42.41,42.31,42.33,56505.0,37.1764,37.194,37.1063,37.1238,56505.0
2020-01-14 15:30:00,42.32,42.37,42.3,42.36,99833.0,37.1151,37.1589,37.0975,37.1501,99833.0
2020-01-15 09:30:00,42.35,42.49,42.31,42.48,113652.0,37.1414,37.2641,37.1063,37.2554,113652.0
2020-01-15 10:00:00,42.49,42.49,42.42,42.45,61104.0,37.2641,37.2641,37.2028,37.2291,61104.0
2020-01-15 10:30:00,42.45,42.49,42.43,42.49,133777.0,37.2291,37.2641,37.2115,37.2641,133777.0
2020-01-15 11:00:00,42.49,42.51,42.41,42.45,50421.0,37.2641,37.2817,37.194,37.2291,50421.0
2020-01-15 11:30:00,42.46,42.51,42.44,42.46,86051.0,37.2378,37.2817,37.2203,37.2378,86051.0
2020-01-15 12:00:00,42.46,42.47,42.43,42.44,63518.0,37.2378,37.2466,37.2115,37.2203,63518.0
2020-01-15 12:30:00,42.44,42.47,42.36,42.37,72111.0,37.2203,37.2466,37.1501,37.1589,72111.0
2020-01-15 13:00:00,42.37,42.39,42.35,42.37,70186.0,37.1589,37.1764,37.1414,37.1589,70186.0
2020-01-15 13:30:00,42.38,42.39,42.33,42.35,224533.0,37.1677,37.1764,37.1238,37.1414,224533.0
2020-01-15 14:00:00,42.35,42.45,42.35,42.45,52603.0,37.1414,37.2291,37.1414,37.2291,52603.0
2020-01-15 14:30:00,42.45,42.45,42.4,42.41,331888.0,37.2291,37.2291,37.1852,37.194,331888.0
2020-01-15 15:00:00,42.4,42.4,42.31,42.32,72361.0,37.1852,37.1852,37.1063,37.1151,72361.0
2020-01-15 15:30:00,42.33,42.41,42.28,42.41,364822.0,37.1238,37.194,37.08,37.194,364822.0
2020-01-16 09:30:00,42.61,42.64,42.57,42.58,96044.0,37.3694,37.3957,37.3343,37.3431,96044.0
2020-01-16 10:00:00,42.6,42.63,42.57,42.62,54456.0,37.3606,37.3869,37.3343,37.3782,54456.0
2020-01-16 10:30:00,42.62,42.65,42.61,42.62,323903.0,37.3782,37.4045,37.3694,37.3782,323903.0
2020-01-16 11:00:00,42.64,42.66,42.6,42.62,80670.0,37.3957,37.4132,37.3606,37.3782,80670.0
2020-01-16 11:30:00,42.62,42.66,42.61,42.65,37785.0,37.3782,37.4132,37.3694,37.4045,37785.0
2020-01-16 12:00:00,42.64,42.66,42.63,42.63,43654.0,37.3957,37.4132,37.3869,37.3869,43654.0
2020-01-16 12:30:00,42.64,42.67,42.63,42.65,94721.0,37.3957,37.422,37.3869,37.4045,94721.0
2020-01-16 13:00:00,42.65,42.66,42.63,42.65,52160.0,37.4045,37.4132,37.3869,37.4045,52160.0
2020-01-16 13:30:00,42.63,42.67,42.63,42.66,210218.0,37.3869,37.422,37.3869,37.4132,210218.0
2020-01-16 14:00:00,42.66,42.66,42.64,42.65,131831.0,37.4132,37.4132,37.3957,37.4045,131831.0
2020-01-16 14:30:00,42.64,42.65,42.62,42.65,108963.0,37.3957,37.4045,37.3782,37.4045,108963.0
2020-01-16 15:00:00,42.64,42.68,42.64,42.68,116928.0,37.3957,37.4308,37.3957,37.4308,116928.0
2020-01-16 15:30:00,42.68,42.76,42.67,42.75,170011.0,37.4308,37.5009,37.422,37.4922,170011.0
2020-01-17 09:30:00,42.89,42.91,42.81,42.87,395896.0,37.6149,37.6325,37.5448,37.5974,395896.0
2020-01-17 10:00:00,42.85,42.9,42.82,42.89,65723.0,37.5799,37.6237,37.5536,37.6149,65723.0
2020-01-17 10:30:00,42.89,42.9,42.82,42.84,61280.0,37.6149,37.6237,37.5536,37.5711,61280.0
2020-01-17 11:00:00,42.84,42.86,42.77,42.81,154104.0,37.5711,37.5886,37.5097,37.5448,154104.0
2020-01-17 11:30:00,42.82,42.85,42.81,42.84,86407.0,37.5536,37.5799,37.5448,37.5711,86407.0
2020-01-17 12:00:00,42.84,42.88,42.83,42.86,102783.0,37.5711,37.6062,37.5623,37.5886,102783.0
2020-01-17 12:30:00,42.86,42.86,42.84,42.84,52438.0,37.5886,37.5886,37.5711,37.5711,52438.0
2020-01-17 13:00:00,42.84,42.87,42.83,42.85,58059.0,37.5711,37.5974,37.5623,37.5799,58059.0
2020-01-17 13:30:00,42.84,42.85,42.83,42.85,59113.0,37.5711,37.5799,37.5623,37.5799,59113.0
2020-01-17 14:00:00,42.85,42.87,42.83,42.83,88656.0,37.5799,37.5974,37.5623,37.5623,88656.0
2020-01-17 14:30:00,42.83,42.86,42.82,42.86,54720.0,37.5623,37.5886,37.5536,37.5886,54720.0
2020-01-17 15:00:00,42.85,42.87,42.8,42.84,132234.0,37.5799,37.5974,37.536,37.5711,132234.0
2020-01-17 15:30:00,42.85,42.9,42.83,42.88,131668.0,37.5799,37.6237,37.5623,37.6062,131668.0
2020-01-21 09:30:00,42.77,42.82,42.72,42.75,214000.0,37.5097,37.5536,37.4659,37.4922,214000.0
2020-01-21 10:00:00,42.74,42.78,42.67,42.73,75398.0,37.4834,37.5185,37.422,37.4746,75398.0
2020-01-21 10:30:00,42.73,42.76,42.71,42.71,97601.0,37.4746,37.5009,37.4571,37.4571,97601.0
2020-01-21 11:00:00,42.72,42.78,42.71,42.78,97590.0,37.4659,37.5185,37.4571,37.5185,97590.0
2020-01-21 11:30:00,42.78,42.85,42.77,42.83,87463.0,37.5185,37.5799,37.5097,37.5623,87463.0
2020-01-21 12:00:00,42.83,42.85,42.82,42.83,69061.0,37.5623,37.5799,37.5536,37.5623,69061.0
2020-01-21 12:30:00,42.84,42.86,42.83,42.84,36255.0,37.5711,37.5886,37.5623,37.5711,36255.0
2020-01-21 13:00:00,42.83,42.84,42.75,42.77,54692.0,37.5623,37.5711,37.4922,37.5097,54692.0
2020-01-21 13:30:00,42.76,42.77,42.7,42.7,80430.0,37.5009,37.5097,37.4483,37.4483,80430.0
2020-01-21 14:00:00,42.71,42.77,42.68,42.73,131595.0,37.4571,37.5097,37.4308,37.4746,131595.0
2020-01-21 14:30:00,42.73,42.75,42.7,42.74,269194.0,37.4746,37.4922,37.4483,37.4834,269194.0
2020-01-21 15:00:00,42.74,42.79,42.74,42.76,266278.0,37.4834,37.5272,37.4834,37.5009,266278.0
2020-01-21 15:30:00,42.76,42.77,42.67,42.7,141105.0,37.5009,37.5097,37.422,37.4483,141105.0
2020-01-22 09:30:00,42.84,42.88,42.79,42.85,157243.0,37.5711,37.6062,37.5272,37.5799,157243.0
2020-01-22 10:00:00,42.85,42.9,42.81,42.88,80939.0,37.5799,37.6237,37.5448,37.6062,80939.0
2020-01-22 10:30:00,42.87,42.91,42.83,42.83,58564.0,37.5974,37.6325,37.5623,37.5623,58564.0
2020-01-22 11:00:00,42.82,42.83,42.77,42.8,108019.0,37.5536,37.5623,37.5097,37.536,108019.0
2020-01-22 11:30:00,42.81,42.84,42.79,42.8,98500.0,37.5448,37.5711,37.5272,37.536,98500.0
2020-01-22 12:00:00,42.8,42.82,42.75,42.76,60365.0,37.536,37.5536,37.4922,37.5009,60365.0
2020-01-22 12:30:00,42.77,42.82,42.77,42.82,138222.0,37.5097,37.5536,37.5097,37.5536,138222.0
2020-01-22 13:00:00,42.82,42.85,42.81,42.84,73022.0,37.5536,37.5799,37.5448,37.5711,73022.0
2020-01-22 13:30:00,42.83,42.86,42.81,42.81,40877.0,37.5623,37.5886,37.5448,37.5448,40877.0
2020-01-22 14:00:00,42.82,42.84,42.81,42.83,50449.0,37.5536,37.5711,37.5448,37.5623,50449.0
2020-01-22 14:30:00,42.83,42.83,42.8,42.81,110869.0,37.5623,37.5623,37.536,37.5448,110869.0
2020-01-22 15:00:00,42.8,42.81,42.72,42.75,133880.0,37.536,37.5448,37.4659,37.4922,133880.0
2020-01-22 15:30:00,42.73,42.79,42.73,42.74,261968.0,37.4746,37.5272,37.4746,37.4834,261968.0
2020-01-23 09:30:00,42.66,42.66,42.43,42.56,146732.0,37.4132,37.4132,37.2115,37.3255,146732.0
2020-01-23 10:00:00,42.56,42.6,42.54,42.58,77167.0,37.3255,37.3606,37.308,37.3431,77167.0
2020-01-23 10:30:00,42.58,42.63,42.55,42.57,65233.0,37.3431,37.3869,37.3168,37.3343,65233.0
2020-01-23 11:00:00,42.57,42.57,42.48,42.48,45010.0,37.3343,37.3343,37.2554,37.2554,45010.0
2020-01-23 11:30:00,42.49,42.55,42.49,42.54,53043.0,37.2641,37.3168,37.2641,37.308,53043.0
2020-01-23 12:00:00,42.56,42.63,42.53,42.61,43571.0,37.3255,37.3869,37.2992,37.3694,43571.0
2020-01-23 12:30:00,42.62,42.63,42.59,42.6,72929.0,37.3782,37.3869,37.3518,37.3606,72929.0
2020-01-23 13:00:00,42.6,42.69,42.59,42.65,66329.0,37.3606,37.4395,37.3518,37.4045,66329.0
2020-01-23 13:30:00,42.64,42.72,42.64,42.72,72092.0,37.3957,37.4659,37.3957,37.4659,72092.0
2020-01-23 14:00:00,42.72,42.78,42.71,42.77,93552.0,37.4659,37.5185,37.4571,37.5097,93552.0
2020-01-23 14:30:00,42.77,42.79,42.76,42.79,110050.0,37.5097,37.5272,37.5009,37.5272,110050.0
2020-01-23 15:00:00,42.79,42.81,42.76,42.8,172828.0,37.5272,37.5448,37.5009,37.536,172828.0
2020-01-23 15:30:00,42.79,42.82,42.76,42.8,207415.0,37.5272,37.5536,37.5009,37.536,207415.0
2020-01-24 09:30:00,42.92,42.92,42.78,42.84,118985.0,37.6413,37.6413,37.5185,37.5711,118985.0
2020-01-24 10:00:00,42.83,42.84,42.68,42.69,448339.0,37.5623,37.5711,37.4308,37.4395,448339.0
2020-01-24 10:30:00,42.67,42.71,42.65,42.7,948973.0,37.422,37.4571,37.4045,37.4483,948973.0
2020-01-24 11:00:00,42.68,42.75,42.61,42.64,96590.0,37.4308,37.4922,37.3694,37.3957,96590.0
2020-01-24 11:30:00,42.64,42.66,42.56,42.57,331025.0,37.3957,37.4132,37.3255,37.3343,331025.0
2020-01-24 12:00:00,42.57,42.58,42.42,42.48,59934.0,37.3343,37.3431,37.2028,37.2554,59934.0
2020-01-24 12:30:00,42.48,42.57,42.48,42.55,92351.0,37.2554,37.3343,37.2554,37.3168,92351.0
2020-01-24 13:00:00,42.55,42.55,42.45,42.45,57382.0,37.3168,37.3168,37.2291,37.2291,57382.0
2020-01-24 13:30:00,42.44,42.45,42.34,42.39,74847.0,37.2203,37.2291,37.1326,37.1764,74847.0
2020-01-24 14:00:00,42.38,42.39,42.26,42.27,118196.0,37.1677,37.1764,37.0624,37.0712,118196.0
2020-01-24 14:30:00,42.29,42.4,42.26,42.39,88932.0,37.0887,37.1852,37.0624,37.1764,88932.0
2020-01-24 15:00:00,42.4,42.48,42.37,42.45,150466.0,37.1852,37.2554,37.1589,37.2291,150466.0
2020-01-24 15:30:00,42.45,42.46,42.31,42.44,109452.0,37.2291,37.2378,37.1063,37.2203,109452.0
2020-01-27 09:30:00,41.81,41.99,41.7,41.96,239154.0,36.6678,36.8256,36.5713,36.7993,239154.0
2020-01-27 10:00:00,41.96,41.98,41.85,41.97,108010.0,36.7993,36.8169,36.7029,36.8081,108010.0
2020-01-27 10:30:00,41.99,41.99,41.84,41.9,428357.0,36.8256,36.8256,36.6941,36.7467,428357.0
2020-01-27 11:00:00,41.88,41.93,41.84,41.9,169340.0,36.7292,36.773,36.6941,36.7467,169340.0
2020-01-27 11:30:00,41.89,41.97,41.85,41.94,59401.0,36.7379,36.8081,36.7029,36.7818,59401.0
2020-01-27 12:00:00,41.94,42.03,41.92,42.0,55562.0,36.7818,36.8607,36.7643,36.8344,55562.0
2020-01-27 12:30:00,42.01,42.05,41.97,41.99,100515.0,36.8432,36.8783,36.8081,36.8256,100515.0
2020-01-27 13:00:00,41.98,42.03,41.96,42.02,83782.0,36.8169,36.8607,36.7993,36.852,83782.0
2020-01-27 13:30:00,42.01,42.04,41.96,41.97,95742.0,36.8432,36.8695,36.7993,36.8081,95742.0
2020-01-27 14:00:00,41.97,42.02,41.93,42.02,123306.0,36.8081,36.852,36.773,36.852,123306.0
2020-01-27 14:30:00,42.01,42.03,41.91,41.94,98185.0,36.8432,36.8607,36.7555,36.7818,98185.0
2020-01-27 15:00:00,41.94,41.99,41.9,41.96,134046.0,36.7818,36.8256,36.7467,36.7993,134046.0
2020-01-27 15:30:00,41.94,41.95,41.84,41.85,257267.0,36.7818,36.7906,36.6941,36.7029,257267.0
2020-01-28 09:30:00,42.05,42.07,41.96,42.02,106815.0,36.8783,36.8958,36.7993,36.852,106815.0
2020-01-28 10:00:00,42.04,42.22,42.04,42.2,107030.0,36.8695,37.0274,36.8695,37.0098,107030.0
2020-01-28 10:30:00,42.19,42.26,42.17,42.23,134396.0,37.001,37.0624,36.9835,37.0361,134396.0
2020-01-28 11:00:00,42.23,42.24,42.17,42.23,57051.0,37.0361,37.0449,36.9835,37.0361,57051.0
2020-01-28 11:30:00,42.23,42.25,42.19,42.24,55678.0,37.0361,37.0537,37.001,37.0449,55678.0
2020-01-28 12:00:00,42.25,42.27,42.21,42.26,83453.0,37.0537,37.0712,37.0186,37.0624,83453.0
2020-01-28 12:30:00,42.26,42.26,42.21,42.22,50562.0,37.0624,37.0624,37.0186,37.0274,50562.0
2020-01-28 13:00:00,42.23,42.23,42.17,42.19,49073.0,37.0361,37.0361,36.9835,37.001,49073.0
2020-01-28 13:30:00,42.19,42.21,42.15,42.21,63429.0,37.001,37.0186,36.966,37.0186,63429.0
2020-01-28 14:00:00,42.2,42.26,42.19,42.23,48053.0,37.0098,37.0624,37.001,37.0361,48053.0
2020-01-28 14:30:00,42.24,42.3,42.23,42.24,98129.0,37.0449,37.0975,37.0361,37.0449,98129.0
2020-01-28 15:00:00,42.24,42.26,42.2,42.26,61866.0,37.0449,37.0624,37.0098,37.0624,61866.0
2020-01-28 15:30:00,42.27,42.27,42.16,42.17,127105.0,37.0712,37.0712,36.9747,36.9835,127105.0
2020-01-29 09:30:00,42.31,42.33,42.2,42.21,125467.0,37.1063,37.1238,37.0098,37.0186,125467.0
2020-01-29 10:00:00,42.2,42.21,42.1,42.2,85497.0,37.0098,37.0186,36.9221,37.0098,85497.0
2020-01-29 10:30:00,42.2,42.28,42.18,42.27,81730.0,37.0098,37.08,36.9923,37.0712,81730.0
2020-01-29 11:00:00,42.28,42.29,42.23,42.28,46587.0,37.08,37.0887,37.0361,37.08,46587.0
2020-01-29 11:30:00,42.27,42.28,42.22,42.25,53114.0,37.0712,37.08,37.0274,37.0537,53114.0
2020-01-29 12:00:00,42.24,42.26,42.23,42.25,49490.0,37.0449,37.0624,37.0361,37.0537,49490.0
2020-01-29 12:30:00,42.25,42.25,42.21,42.22,58010.0,37.0537,37.0537,37.0186,37.0274,58010.0
2020-01-29 13:00:00,42.21,42.26,42.2,42.26,49468.0,37.0186,37.0624,37.0098,37.0624,49468.0
2020-01-29 13:30:00,42.26,42.27,42.23,42.25,43173.0,37.0624,37.0712,37.0361,37.0537,43173.0
2020-01-29 14:00:00,42.23,42.32,42.22,42.26,54759.0,37.0361,37.1151,37.0274,37.0624,54759.0
2020-01-29 14:30:00,42.25,42.27,42.18,42.19,83550.0,37.0537,37.0712,36.9923,37.001,83550.0
2020-01-29 15:00:00,42.2,42.2,42.06,42.16,277910.0,37.0098,37.0098,36.887,36.9747,277910.0
2020-01-29 15:30:00,42.15,42.18,42.04,42.04,213210.0,36.966,36.9923,36.8695,36.8695,213210.0
2020-01-30 09:30:00,41.87,42.01,41.8,41.94,118022.0,36.7204,36.8432,36.659,36.7818,118022.0
2020-01-30 10:00:00,41.93,42.02,41.9,41.93,201527.0,36.773,36.852,36.7467,36.773,201527.0
2020-01-30 10:30:00,41.93,41.94,41.73,41.75,207351.0,36.773,36.7818,36.5976,36.6152,207351.0
2020-01-30 11:00:00,41.75,41.94,41.75,41.92,47190.0,36.6152,36.7818,36.6152,36.7643,47190.0
2020-01-30 11:30:00,41.91,42.02,41.89,41.97,58218.0,36.7555,36.852,36.7379,36.8081,58218.0
2020-01-30 12:00:00,41.95,41.98,41.88,41.89,60285.0,36.7906,36.8169,36.7292,36.7379,60285.0
2020-01-30 12:30:00,41.89,41.89,41.78,41.84,48028.0,36.7379,36.7379,36.6415,36.6941,48028.0
2020-01-30 13:00:00,41.84,41.88,41.81,41.87,40688.0,36.6941,36.7292,36.6678,36.7204,40688.0
2020-01-30 13:30:00,41.86,41.9,41.84,41.86,54602.0,36.7116,36.7467,36.6941,36.7116,54602.0
2020-01-30 14:00:00,41.87,41.96,41.86,41.94,31413.0,36.7204,36.7993,36.7116,36.7818,31413.0
2020-01-30 14:30:00,41.94,42.06,41.89,42.03,126977.0,36.7818,36.887,36.7379,36.8607,126977.0
2020-01-30 15:00:00,42.04,42.14,42.02,42.11,281512.0,36.8695,36.9572,36.852,36.9309,281512.0
2020-01-30 15:30:00,42.11,42.31,42.1,42.28,307609.0,36.9309,37.1063,36.9221,37.08,307609.0
2020-01-31 09:30:00,42.08,42.17,41.88,41.95,104358.0,36.9046,36.9835,36.7292,36.7906,104358.0
2020-01-31 10:00:00,41.94,41.94,41.8,41.8,115358.0,36.7818,36.7818,36.659,36.659,115358.0
2020-01-31 10:30:00,41.78,41.81,41.68,41.71,94672.0,36.6415,36.6678,36.5538,36.5801,94672.0
2020-01-31 11:00:00,41.71,41.75,41.58,41.62,153156.0,36.5801,36.6152,36.4661,36.5011,153156.0
2020-01-31 11:30:00,41.62,41.73,41.56,41.73,219501.0,36.5011,36.5976,36.4485,36.5976,219501.0
2020-01-31 12:00:00,41.72,41.73,41.6,41.65,55422.0,36.5888,36.5976,36.4836,36.5275,55422.0
2020-01-31 12:30:00,41.62,41.63,41.46,41.53,99527.0,36.5011,36.5099,36.3608,36.4222,99527.0
2020-01-31 13:00:00,41.54,41.59,41.45,41.48,82471.0,36.431,36.4748,36.3521,36.3784,82471.0
2020-01-31 13:30:00,41.5,41.51,41.41,41.5,57425.0,36.3959,36.4047,36.317,36.3959,57425.0
2020-01-31 14:00:00,41.52,41.57,41.47,41.51,124287.0,36.4134,36.4573,36.3696,36.4047,124287.0
2020-01-31 14:30:00,41.48,41.59,41.48,41.5,122886.0,36.3784,36.4748,36.3784,36.3959,122886.0
2020-01-31 15:00:00,41.52,41.53,41.39,41.4,241264.0,36.4134,36.4222,36.2994,36.3082,241264.0
2020-01-31 15:30:00,41.4,41.48,41.3,41.43,317212.0,36.3082,36.3784,36.2205,36.3345,317212.0
2020-02-03 09:30:00,41.66,41.85,41.66,41.82,145570.0,36.5362,36.7029,36.5362,36.6765,145570.0
2020-02-03 10:00:00,41.86,41.96,41.83,41.95,119914.0,36.7116,36.7993,36.6853,36.7906,119914.0
2020-02-03 10:30:00,41.95,41.95,41.8,41.82,65487.0,36.7906,36.7906,36.659,36.6765,65487.0
2020-02-03 11:00:00,41.85,41.87,41.76,41.77,56818.0,36.7029,36.7204,36.6239,36.6327,56818.0
2020-02-03 11:30:00,41.76,41.76,41.63,41.7,66871.0,36.6239,36.6239,36.5099,36.5713,66871.0
2020-02-03 12:00:00,41.69,41.75,41.64,41.73,44020.0,36.5625,36.6152,36.5187,36.5976,44020.0
2020-02-03 12:30:00,41.73,41.77,41.69,41.77,37734.0,36.5976,36.6327,36.5625,36.6327,37734.0
2020-02-03 13:00:00,41.76,41.77,41.67,41.69,71320.0,36.6239,36.6327,36.545,36.5625,71320.0
2020-02-03 13:30:00,41.69,41.75,41.68,41.74,60807.0,36.5625,36.6152,36.5538,36.6064,60807.0
2020-02-03 14:00:00,41.73,41.73,41.66,41.7,56119.0,36.5976,36.5976,36.5362,36.5713,56119.0
2020-02-03 14:30:00,41.7,41.77,41.65,41.74,119398.0,36.5713,36.6327,36.5275,36.6064,119398.0
2020-02-03 15:00:00,41.74,41.79,41.72,41.79,84278.0,36.6064,36.6502,36.5888,36.6502,84278.0
2020-02-03 15:30:00,41.78,41.79,41.65,41.67,149639.0,36.6415,36.6502,36.5275,36.545,149639.0
2020-02-04 09:30:00,42.19,42.33,42.19,42.31,148540.0,37.001,37.1238,37.001,37.1063,148540.0
2020-02-04 10:00:00,42.33,42.34,42.26,42.34,98432.0,37.1238,37.1326,37.0624,37.1326,98432.0
2020-02-04 10:30:00,42.35,42.39,42.32,42.32,44965.0,37.1414,37.1764,37.1151,37.1151,44965.0
2020-02-04 11:00:00,42.32,42.38,42.3,42.37,251510.0,37.1151,37.1677,37.0975,37.1589,251510.0
2020-02-04 11:30:00,42.37,42.41,42.35,42.37,66480.0,37.1589,37.194,37.1414,37.1589,66480.0
2020-02-04 12:00:00,42.36,42.4,42.35,42.4,62772.0,37.1501,37.1852,37.1414,37.1852,62772.0
2020-02-04 12:30:00,42.4,42.4,42.36,42.39,75190.0,37.1852,37.1852,37.1501,37.1764,75190.0
2020-02-04 13:00:00,42.39,42.4,42.31,42.33,66949.0,37.1764,37.1852,37.1063,37.1238,66949.0
2020-02-04 13:30:00,42.33,42.37,42.32,42.37,249091.0,37.1238,37.1589,37.1151,37.1589,249091.0
2020-02-04 14:00:00,42.36,42.4,42.34,42.36,53124.0,37.1501,37.1852,37.1326,37.1501,53124.0
2020-02-04 14:30:00,42.34,42.4,42.34,42.35,174685.0,37.1326,37.1852,37.1326,37.1414,174685.0
2020-02-04 15:00:00,42.34,42.37,42.32,42.36,111665.0,37.1326,37.1589,37.1151,37.1501,111665.0
2020-02-04 15:30:00,42.36,42.37,42.21,42.24,113470.0,37.1501,37.1589,37.0186,37.0449,113470.0
2020-02-05 09:30:00,42.66,42.74,42.6,42.7,119461.0,37.4132,37.4834,37.3606,37.4483,119461.0
2020-02-05 10:00:00,42.69,42.73,42.57,42.6,64249.0,37.4395,37.4746,37.3343,37.3606,64249.0
2020-02-05 10:30:00,42.59,42.71,42.57,42.7,71457.0,37.3518,37.4571,37.3343,37.4483,71457.0
2020-02-05 11:00:00,42.69,42.72,42.65,42.72,77361.0,37.4395,37.4659,37.4045,37.4659,77361.0
2020-02-05 11:30:00,42.71,42.76,42.65,42.75,96351.0,37.4571,37.5009,37.4045,37.4922,96351.0
2020-02-05 12:00:00,42.76,42.79,42.75,42.75,53829.0,37.5009,37.5272,37.4922,37.4922,53829.0
2020-02-05 12:30:00,42.75,42.79,42.75,42.76,57635.0,37.4922,37.5272,37.4922,37.5009,57635.0
2020-02-05 13:00:00,42.75,42.76,42.73,42.76,77441.0,37.4922,37.5009,37.4746,37.5009,77441.0
2020-02-05 13:30:00,42.75,42.8,42.74,42.78,92990.0,37.4922,37.536,37.4834,37.5185,92990.0
2020-02-05 14:00:00,42.78,42.81,42.73,42.8,80011.0,37.5185,37.5448,37.4746,37.536,80011.0
2020-02-05 14:30:00,42.79,42.85,42.78,42.84,60416.0,37.5272,37.5799,37.5185,37.5711,60416.0
2020-02-05 15:00:00,42.83,42.9,42.83,42.88,298229.0,37.5623,37.6237,37.5623,37.6062,298229.0
2020-02-05 15:30:00,42.87,42.88,42.79,42.86,273265.0,37.5974,37.6062,37.5272,37.5886,273265.0
2020-02-06 09:30:00,43.05,43.1,42.81,42.91,119575.0,37.7553,37.7991,37.5448,37.6325,119575.0
2020-02-06 10:00:00,42.92,42.96,42.83,42.85,65373.0,37.6413,37.6763,37.5623,37.5799,65373.0
2020-02-06 10:30:00,42.86,42.93,42.85,42.9,85772.0,37.5886,37.65,37.5799,37.6237,85772.0
2020-02-06 11:00:00,42.88,42.94,42.86,42.93,59911.0,37.6062,37.6588,37.5886,37.65,59911.0
2020-02-06 11:30:00,42.95,42.96,42.87,42.87,65334.0,37.6676,37.6763,37.5974,37.5974,65334.0
2020-02-06 12:00:00,42.87,42.95,42.86,42.95,54215.0,37.5974,37.6676,37.5886,37.6676,54215.0
2020-02-06 12:30:00,42.95,42.95,42.91,42.93,40160.0,37.6676,37.6676,37.6325,37.65,40160.0
2020-02-06 13:00:00,42.94,42.95,42.89,42.9,35113.0,37.6588,37.6676,37.6149,37.6237,35113.0
2020-02-06 13:30:00,42.9,42.93,42.86,42.93,96230.0,37.6237,37.65,37.5886,37.65,96230.0
2020-02-06 14:00:00,42.91,42.96,42.9,42.94,83304.0,37.6325,37.6763,37.6237,37.6588,83304.0
2020-02-06 14:30:00,42.94,42.96,42.91,42.91,64986.0,37.6588,37.6763,37.6325,37.6325,64986.0
2020-02-06 15:00:00,42.92,42.93,42.87,42.88,129594.0,37.6413,37.65,37.5974,37.6062,129594.0
2020-02-06 15:30:00,42.89,42.94,42.88,42.91,161325.0,37.6149,37.6588,37.6062,37.6325,161325.0
2020-02-07 09:30:00,42.84,42.84,42.68,42.69,193666.0,37.5711,37.5711,37.4308,37.4395,193666.0
2020-02-07 10:00:00,42.69,42.79,42.66,42.78,896380.0,37.4395,37.5272,37.4132,37.5185,896380.0
2020-02-07 10:30:00,42.78,42.79,42.72,42.74,70601.0,37.5185,37.5272,37.4659,37.4834,70601.0
2020-02-07 11:00:00,42.73,42.79,42.7,42.78,63686.0,37.4746,37.5272,37.4483,37.5185,63686.0
2020-02-07 11:30:00,42.77,42.81,42.72,42.76,101470.0,37.5097,37.5448,37.4659,37.5009,101470.0
2020-02-07 12:00:00,42.75,42.8,42.74,42.78,65398.0,37.4922,37.536,37.4834,37.5185,65398.0
2020-02-07 12:30:00,42.79,42.79,42.73,42.75,40221.0,37.5272,37.5272,37.4746,37.4922,40221.0
2020-02-07 13:00:00,42.75,42.75,42.72,42.75,94095.0,37.4922,37.4922,37.4659,37.4922,94095.0
2020-02-07 13:30:00,42.75,42.76,42.65,42.66,142139.0,37.4922,37.5009,37.4045,37.4132,142139.0
2020-02-07 14:00:00,42.65,42.66,42.57,42.63,83871.0,37.4045,37.4132,37.3343,37.3869,83871.0
2020-02-07 14:30:00,42.63,42.67,42.61,42.66,81315.0,37.3869,37.422,37.3694,37.4132,81315.0
2020-02-07 15:00:00,42.66,42.68,42.64,42.67,80130.0,37.4132,37.4308,37.3957,37.422,80130.0
2020-02-07 15:30:00,42.66,42.71,42.6,42.65,225320.0,37.4132,37.4571,37.3606,37.4045,225320.0
2020-02-10 09:30:00,42.58,42.65,42.53,42.65,215453.0,37.3431,37.4045,37.2992,37.4045,215453.0
2020-02-10 10:00:00,42.66,42.71,42.65,42.7,59258.0,37.4132,37.4571,37.4045,37.4483,59258.0
2020-02-10 10:30:00,42.71,42.75,42.7,42.71,42969.0,37.4571,37.4922,37.4483,37.4571,42969.0
2020-02-10 11:00:00,42.71,42.72,42.67,42.7,34972.0,37.4571,37.4659,37.422,37.4483,34972.0
2020-02-10 11:30:00,42.7,42.71,42.67,42.67,51831.0,37.4483,37.4571,37.422,37.422,51831.0
2020-02-10 12:00:00,42.68,42.68,42.63,42.66,47713.0,37.4308,37.4308,37.3869,37.4132,47713.0
2020-02-10 12:30:00,42.66,42.66,42.62,42.65,44693.0,37.4132,37.4132,37.3782,37.4045,44693.0
2020-02-10 13:00:00,42.65,42.67,42.63,42.66,82098.0,37.4045,37.422,37.3869,37.4132,82098.0
2020-02-10 13:30:00,42.66,42.68,42.65,42.66,51908.0,37.4132,37.4308,37.4045,37.4132,51908.0
2020-02-10 14:00:00,42.66,42.68,42.64,42.68,57845.0,37.4132,37.4308,37.3957,37.4308,57845.0
2020-02-10 14:30:00,42.69,42.75,42.67,42.74,333172.0,37.4395,37.4922,37.422,37.4834,333172.0
2020-02-10 15:00:00,42.74,42.8,42.73,42.79,171683.0,37.4834,37.536,37.4746,37.5272,171683.0
2020-02-10 15:30:00,42.8,42.85,42.77,42.85,189868.0,37.536,37.5799,37.5097,37.5799,189868.0
2020-02-11 09:30:00,43.05,43.1,42.96,43.01,169038.0,37.7553,37.7991,37.6763,37.7202,169038.0
2020-02-11 10:00:00,43.01,43.1,43.0,43.09,51001.0,37.7202,37.7991,37.7114,37.7904,51001.0
2020-02-11 10:30:00,43.09,43.1,43.01,43.02,54148.0,37.7904,37.7991,37.7202,37.729,54148.0
2020-02-11 11:00:00,43.02,43.04,42.96,42.97,48857.0,37.729,37.7465,37.6763,37.6851,48857.0
2020-02-11 11:30:00,42.98,43.0,42.92,42.97,57990.0,37.6939,37.7114,37.6413,37.6851,57990.0
2020-02-11 12:00:00,42.97,43.02,42.96,43.0,69104.0,37.6851,37.729,37.6763,37.7114,69104.0
2020-02-11 12:30:00,43.01,43.02,42.98,43.02,78369.0,37.7202,37.729,37.6939,37.729,78369.0
2020-02-11 13:00:00,43.01,43.03,43.0,43.02,44971.0,37.7202,37.7377,37.7114,37.729,44971.0
2020-02-11 13:30:00,43.02,43.03,42.96,43.0,69536.0,37.729,37.7377,37.6763,37.7114,69536.0
2020-02-11 14:00:00,43.0,43.0,42.94,42.98,112913.0,37.7114,37.7114,37.6588,37.6939,112913.0
2020-02-11 14:30:00,42.99,43.02,42.97,42.98,59381.0,37.7027,37.729,37.6851,37.6939,59381.0
2020-02-11 15:00:00,42.98,42.99,42.89,42.95,232533.0,37.6939,37.7027,37.6149,37.6676,232533.0
2020-02-11 15:30:00,42.96,42.98,42.91,42.94,195612.0,37.6763,37.6939,37.6325,37.6588,195612.0
2020-02-12 09:30:00,43.14,43.16,43.11,43.15,132244.0,37.8342,37.8517,37.8079,37.843,132244.0
2020-02-12 10:00:00,43.16,43.17,43.08,43.1,53860.0,37.8517,37.8605,37.7816,37.7991,53860.0
2020-02-12 10:30:00,43.1,43.12,43.05,43.06,57134.0,37.7991,37.8167,37.7553,37.764,57134.0
2020-02-12 11:00:00,43.07,43.11,43.05,43.1,45082.0,37.7728,37.8079,37.7553,37.7991,45082.0
2020-02-12 11:30:00,43.11,43.11,43.05,43.06,47375.0,37.8079,37.8079,37.7553,37.764,47375.0
2020-02-12 12:00:00,43.07,43.08,43.04,43.08,53641.0,37.7728,37.7816,37.7465,37.7816,53641.0
2020-02-12 12:30:00,43.08,43.09,43.05,43.07,83458.0,37.7816,37.7904,37.7553,37.7728,83458.0
2020-02-12 13:00:00,43.07,43.07,43.02,43.05,51623.0,37.7728,37.7728,37.729,37.7553,51623.0
2020-02-12 13:30:00,43.05,43.08,43.05,43.08,63187.0,37.7553,37.7816,37.7553,37.7816,63187.0
2020-02-12 14:00:00,43.09,43.11,43.07,43.09,72348.0,37.7904,37.8079,37.7728,37.7904,72348.0
2020-02-12 14:30:00,43.08,43.12,43.08,43.09,75133.0,37.7816,37.8167,37.7816,37.7904,75133.0
2020-02-12 15:00:00,43.1,43.12,43.06,43.11,82747.0,37.7991,37.8167,37.764,37.8079,82747.0
2020-02-12 15:30:00,43.11,43.15,43.08,43.12,155458.0,37.8079,37.843,37.7816,37.8167,155458.0
2020-02-13 09:30:00,42.94,43.02,42.87,42.91,112150.0,37.6588,37.729,37.5974,37.6325,112150.0
2020-02-13 10:00:00,42.92,42.96,42.83,42.95,62184.0,37.6413,37.6763,37.5623,37.6676,62184.0
2020-02-13 10:30:00,42.94,43.03,42.91,43.02,73555.0,37.6588,37.7377,37.6325,37.729,73555.0
2020-02-13 11:00:00,43.02,43.06,42.99,43.05,65062.0,37.729,37.764,37.7027,37.7553,65062.0
2020-02-13 11:30:00,43.04,43.07,43.01,43.04,39016.0,37.7465,37.7728,37.7202,37.7465,39016.0
2020-02-13 12:00:00,43.04,43.09,43.03,43.08,92651.0,37.7465,37.7904,37.7377,37.7816,92651.0
2020-02-13 12:30:00,43.08,43.1,43.04,43.05,48481.0,37.7816,37.7991,37.7465,37.7553,48481.0
2020-02-13 13:00:00,43.05,43.07,43.02,43.07,39860.0,37.7553,37.7728,37.729,37.7728,39860.0
2020-02-13 13:30:00,43.08,43.13,43.06,43.12,67178.0,37.7816,37.8254,37.764,37.8167,67178.0
2020-02-13 14:00:00,43.12,43.14,43.09,43.1,76404.0,37.8167,37.8342,37.7904,37.7991,76404.0
2020-02-13 14:30:00,43.1,43.15,43.09,43.13,77795.0,37.7991,37.843,37.7904,37.8254,77795.0
2020-02-13 15:00:00,43.14,43.14,43.07,43.09,102024.0,37.8342,37.8342,37.7728,37.7904,102024.0
2020-02-13 15:30:00,43.1,43.1,43.02,43.04,260965.0,37.7991,37.7991,37.729,37.7465,260965.0
2020-02-14 09:30:00,43.12,43.16,43.0,43.01,165390.0,37.8167,37.8517,37.7114,37.7202,165390.0
2020-02-14 10:00:00,43.01,43.05,42.96,43.03,55675.0,37.7202,37.7553,37.6763,37.7377,55675.0
2020-02-14 10:30:00,43.02,43.05,43.0,43.04,65054.0,37.729,37.7553,37.7114,37.7465,65054.0
2020-02-14 11:00:00,43.03,43.06,43.0,43.03,347513.0,37.7377,37.764,37.7114,37.7377,347513.0
2020-02-14 11:30:00,43.02,43.05,43.0,43.01,60667.0,37.729,37.7553,37.7114,37.7202,60667.0
2020-02-14 12:00:00,43.02,43.02,42.98,42.99,76024.0,37.729,37.729,37.6939,37.7027,76024.0
2020-02-14 12:30:00,42.99,43.01,42.96,42.98,45192.0,37.7027,37.7202,37.6763,37.6939,45192.0
2020-02-14 13:00:00,42.98,42.99,42.93,42.95,45386.0,37.6939,37.7027,37.65,37.6676,45386.0
2020-02-14 13:30:00,42.96,42.98,42.93,42.95,91559.0,37.6763,37.6939,37.65,37.6676,91559.0
2020-02-14 14:00:00,42.94,42.99,42.9,42.99,137361.0,37.6588,37.7027,37.6237,37.7027,137361.0
2020-02-14 14:30:00,42.97,43.02,42.95,42.97,45187.0,37.6851,37.729,37.6676,37.6851,45187.0
2020-02-14 15:00:00,42.97,42.98,42.93,42.97,72860.0,37.6851,37.6939,37.65,37.6851,72860.0
2020-02-14 15:30:00,42.96,43.07,42.96,43.05,95391.0,37.6763,37.7728,37.6763,37.7553,95391.0
2020-02-18 09:30:00,42.98,43.0,42.9,42.94,201182.0,37.6939,37.7114,37.6237,37.6588,201182.0
2020-02-18 10:00:00,42.93,42.94,42.8,42.8,74046.0,37.65,37.6588,37.536,37.536,74046.0
2020-02-18 10:30:00,42.81,42.85,42.79,42.81,132693.0,37.5448,37.5799,37.5272,37.5448,132693.0
2020-02-18 11:00:00,42.81,42.82,42.67,42.69,60508.0,37.5448,37.5536,37.422,37.4395,60508.0
2020-02-18 11:30:00,42.69,42.73,42.65,42.65,58546.0,37.4395,37.4746,37.4045,37.4045,58546.0
2020-02-18 12:00:00,42.66,42.74,42.65,42.74,55586.0,37.4132,37.4834,37.4045,37.4834,55586.0
2020-02-18 12:30:00,42.74,42.78,42.73,42.76,36029.0,37.4834,37.5185,37.4746,37.5009,36029.0
2020-02-18 13:00:00,42.77,42.8,42.77,42.79,78935.0,37.5097,37.536,37.5097,37.5272,78935.0
2020-02-18 13:30:00,42.8,42.81,42.74,42.77,58177.0,37.536,37.5448,37.4834,37.5097,58177.0
2020-02-18 14:00:00,42.77,42.85,42.73,42.84,73970.0,37.5097,37.5799,37.4746,37.5711,73970.0
2020-02-18 14:30:00,42.84,42.86,42.81,42.83,85581.0,37.5711,37.5886,37.5448,37.5623,85581.0
2020-02-18 15:00:00,42.83,42.86,42.81,42.82,79346.0,37.5623,37.5886,37.5448,37.5536,79346.0
2020-02-18 15:30:00,42.82,42.83,42.76,42.8,254627.0,37.5536,37.5623,37.5009,37.536,254627.0
2020-02-19 09:30:00,42.93,43.0,42.89,42.94,117373.0,37.65,37.7114,37.6149,37.6588,117373.0
2020-02-19 10:00:00,42.96,42.96,42.92,42.95,36287.0,37.6763,37.6763,37.6413,37.6676,36287.0
2020-02-19 10:30:00,42.95,43.0,42.94,43.0,53946.0,37.6676,37.7114,37.6588,37.7114,53946.0
2020-02-19 11:00:00,42.99,43.03,42.98,43.02,156761.0,37.7027,37.7377,37.6939,37.729,156761.0
2020-02-19 11:30:00,43.02,43.02,42.98,43.0,56202.0,37.729,37.729,37.6939,37.7114,56202.0
2020-02-19 12:00:00,43.0,43.03,42.98,43.0,45295.0,37.7114,37.7377,37.6939,37.7114,45295.0
2020-02-19 12:30:00,43.01,43.02,43.0,43.01,51712.0,37.7202,37.729,37.7114,37.7202,51712.0
2020-02-19 13:00:00,43.01,43.02,42.99,43.01,70472.0,37.7202,37.729,37.7027,37.7202,70472.0
2020-02-19 13:30:00,43.0,43.01,42.96,42.98,95792.0,37.7114,37.7202,37.6763,37.6939,95792.0
2020-02-19 14:00:00,42.97,43.0,42.96,43.0,217133.0,37.6851,37.7114,37.6763,37.7114,217133.0
2020-02-19 14:30:00,43.0,43.04,42.99,43.01,58967.0,37.7114,37.7465,37.7027,37.7202,58967.0
2020-02-19 15:00:00,43.02,43.02,42.97,43.0,87081.0,37.729,37.729,37.6851,37.7114,87081.0
2020-02-19 15:30:00,42.99,43.01,42.95,42.96,157742.0,37.7027,37.7202,37.6676,37.6763,157742.0
2020-02-20 09:30:00,42.9,42.98,42.86,42.94,118925.0,37.6237,37.6939,37.5886,37.6588,118925.0
2020-02-20 10:00:00,42.95,43.01,42.94,42.98,49129.0,37.6676,37.7202,37.6588,37.6939,49129.0
2020-02-20 10:30:00,42.98,43.02,42.97,43.0,82226.0,37.6939,37.729,37.6851,37.7114,82226.0
2020-02-20 11:00:00,42.99,43.0,42.73,42.73,106870.0,37.7027,37.7114,37.4746,37.4746,106870.0
2020-02-20 11:30:00,42.74,42.76,42.49,42.67,261391.0,37.4834,37.5009,37.2641,37.422,261391.0
2020-02-20 12:00:00,42.66,42.69,42.58,42.63,115049.0,37.4132,37.4395,37.3431,37.3869,115049.0
2020-02-20 12:30:00,42.62,42.73,42.61,42.72,88227.0,37.3782,37.4746,37.3694,37.4659,88227.0
2020-02-20 13:00:00,42.71,42.82,42.69,42.78,110001.0,37.4571,37.5536,37.4395,37.5185,110001.0
2020-02-20 13:30:00,42.78,42.79,42.72,42.73,57669.0,37.5185,37.5272,37.4659,37.4746,57669.0
2020-02-20 14:00:00,42.75,42.84,42.74,42.8,90719.0,37.4922,37.5711,37.4834,37.536,90719.0
2020-02-20 14:30:00,42.8,42.87,42.79,42.82,65723.0,37.536,37.5974,37.5272,37.5536,65723.0
2020-02-20 15:00:00,42.81,42.85,42.76,42.84,92887.0,37.5448,37.5799,37.5009,37.5711,92887.0
2020-02-20 15:30:00,42.84,42.9,42.81,42.85,187346.0,37.5711,37.6237,37.5448,37.5799,187346.0
2020-02-21 09:30:00,42.7,42.74,42.49,42.56,161210.0,37.4483,37.4834,37.2641,37.3255,161210.0
2020-02-21 10:00:00,42.55,42.61,42.48,42.56,103704.0,37.3168,37.3694,37.2554,37.3255,103704.0
2020-02-21 10:30:00,42.55,42.56,42.43,42.53,72502.0,37.3168,37.3255,37.2115,37.2992,72502.0
2020-02-21 11:00:00,42.53,42.59,42.51,42.57,79188.0,37.2992,37.3518,37.2817,37.3343,79188.0
2020-02-21 11:30:00,42.59,42.64,42.57,42.62,97315.0,37.3518,37.3957,37.3343,37.3782,97315.0
2020-02-21 12:00:00,42.61,42.66,42.58,42.59,124260.0,37.3694,37.4132,37.3431,37.3518,124260.0
2020-02-21 12:30:00,42.6,42.62,42.56,42.58,99042.0,37.3606,37.3782,37.3255,37.3431,99042.0
2020-02-21 13:00:00,42.58,42.61,42.53,42.53,48859.0,37.3431,37.3694,37.2992,37.2992,48859.0
2020-02-21 13:30:00,42.52,42.54,42.45,42.49,70352.0,37.2905,37.308,37.2291,37.2641,70352.0
2020-02-21 14:00:00,42.48,42.54,42.48,42.54,73869.0,37.2554,37.308,37.2554,37.308,73869.0
2020-02-21 14:30:00,42.53,42.56,42.49,42.52,70207.0,37.2992,37.3255,37.2641,37.2905,70207.0
2020-02-21 15:00:00,42.52,42.54,42.46,42.49,100150.0,37.2905,37.308,37.2378,37.2641,100150.0
2020-02-21 15:30:00,42.5,42.59,42.45,42.56,208329.0,37.2729,37.3518,37.2291,37.3255,208329.0
2020-02-24 09:30:00,41.45,41.69,41.35,41.66,544502.0,36.3521,36.5625,36.2644,36.5362,544502.0
2020-02-24 10:00:00,41.64,41.72,41.54,41.55,131049.0,36.5187,36.5888,36.431,36.4398,131049.0
2020-02-24 10:30:00,41.55,41.62,41.46,41.61,174906.0,36.4398,36.5011,36.3608,36.4924,174906.0
2020-02-24 11:00:00,41.61,41.63,41.5,41.56,117002.0,36.4924,36.5099,36.3959,36.4485,117002.0
2020-02-24 11:30:00,41.56,41.6,41.41,41.45,170356.0,36.4485,36.4836,36.317,36.3521,170356.0
2020-02-24 12:00:00,41.45,41.45,41.31,41.34,119572.0,36.3521,36.3521,36.2293,36.2556,119572.0
2020-02-24 12:30:00,41.34,41.43,41.29,41.3,353902.0,36.2556,36.3345,36.2117,36.2205,353902.0
2020-02-24 13:00:00,41.27,41.32,41.17,41.32,211283.0,36.1942,36.238,36.1065,36.238,211283.0
2020-02-24 13:30:00,41.32,41.39,41.28,41.37,110824.0,36.238,36.2994,36.203,36.2819,110824.0
2020-02-24 14:00:00,41.36,41.46,41.27,41.45,140615.0,36.2731,36.3608,36.1942,36.3521,140615.0
2020-02-24 14:30:00,41.46,41.58,41.41,41.56,251949.0,36.3608,36.4661,36.317,36.4485,251949.0
2020-02-24 15:00:00,41.57,41.61,41.47,41.48,255789.0,36.4573,36.4924,36.3696,36.3784,255789.0
2020-02-24 15:30:00,41.48,41.5,41.28,41.28,438989.0,36.3784,36.3959,36.203,36.203,438989.0
2020-02-25 09:30:00,41.45,41.52,41.2,41.32,174904.0,36.3521,36.4134,36.1328,36.238,174904.0
2020-02-25 10:00:00,41.31,41.37,40.94,40.96,218334.0,36.2293,36.2819,35.9048,35.9223,218334.0
2020-02-25 10:30:00,40.97,41.09,40.76,40.94,208576.0,35.9311,36.0363,35.7469,35.9048,208576.0
2020-02-25 11:00:00,40.93,40.99,40.69,40.83,171891.0,35.896,35.9486,35.6855,35.8083,171891.0
2020-02-25 11:30:00,40.83,40.92,40.77,40.86,142246.0,35.8083,35.8872,35.7557,35.8346,142246.0
2020-02-25 12:00:00,40.87,40.9,40.68,40.7,122344.0,35.8434,35.8697,35.6768,35.6943,122344.0
2020-02-25 12:30:00,40.72,40.81,40.57,40.59,137084.0,35.7118,35.7908,35.5803,35.5978,137084.0
2020-02-25 13:00:00,40.58,40.65,40.47,40.51,269522.0,35.5891,35.6504,35.4926,35.5277,269522.0
2020-02-25 13:30:00,40.5,40.51,40.35,40.35,194941.0,35.5189,35.5277,35.3873,35.3873,194941.0
2020-02-25 14:00:00,40.34,40.36,40.02,40.05,370249.0,35.3786,35.3961,35.0979,35.1242,370249.0
2020-02-25 14:30:00,40.03,40.26,39.95,40.19,422876.0,35.1067,35.3084,35.0365,35.247,422876.0
2020-02-25 15:00:00,40.23,40.35,40.02,40.09,319953.0,35.2821,35.3873,35.0979,35.1593,319953.0
2020-02-25 15:30:00,40.08,40.22,39.91,40.04,525850.0,35.1506,35.2733,35.0015,35.1155,525850.0
2020-02-26 09:30:00,40.23,40.6,40.23,40.38,379779.0,35.2821,35.6066,35.2821,35.4137,379779.0
2020-02-26 10:00:00,40.37,40.54,40.26,40.45,220409.0,35.4049,35.554,35.3084,35.475,220409.0
2020-02-26 10:30:00,40.46,40.65,40.45,40.55,170343.0,35.4838,35.6504,35.475,35.5627,170343.0
2020-02-26 11:00:00,40.54,40.62,40.43,40.6,132595.0,35.554,35.6241,35.4575,35.6066,132595.0
2020-02-26 11:30:00,40.58,40.58,40.3,40.33,141477.0,35.5891,35.5891,35.3435,35.3698,141477.0
2020-02-26 12:00:00,40.34,40.37,40.03,40.2,366994.0,35.3786,35.4049,35.1067,35.2558,366994.0
2020-02-26 12:30:00,40.2,40.33,40.18,40.24,172341.0,35.2558,35.3698,35.2383,35.2909,172341.0
2020-02-26 13:00:00,40.23,40.28,40.13,40.21,135045.0,35.2821,35.326,35.1944,35.2646,135045.0
2020-02-26 13:30:00,40.18,40.21,39.81,39.84,335233.0,35.2383,35.2646,34.9138,34.9401,335233.0
2020-02-26 14:00:00,39.86,40.07,39.79,40.0,250755.0,34.9576,35.1418,34.8962,35.0804,250755.0
2020-02-26 14:30:00,39.97,40.06,39.83,39.85,160671.0,35.0541,35.133,34.9313,34.9488,160671.0
2020-02-26 15:00:00,39.85,40.08,39.83,39.92,235656.0,34.9488,35.1506,34.9313,35.0102,235656.0
2020-02-26 15:30:00,39.92,39.99,39.85,39.85,462884.0,35.0102,35.0716,34.9488,34.9488,462884.0
2020-02-27 09:30:00,39.17,39.41,38.97,39.15,725889.0,34.3525,34.563,34.1771,34.3349,725889.0
2020-02-27 10:00:00,39.17,39.22,38.78,38.8,392587.0,34.3525,34.3963,34.0104,34.028,392587.0
2020-02-27 10:30:00,38.82,39.16,38.6,39.16,498684.0,34.0455,34.3437,33.8526,34.3437,498684.0
2020-02-27 11:00:00,39.18,39.3,39.09,39.11,374639.0,34.3612,34.4665,34.2823,34.2999,374639.0
2020-02-27 11:30:00,39.09,39.3,38.92,39.27,255040.0,34.2823,34.4665,34.1332,34.4402,255040.0
2020-02-27 12:00:00,39.24,39.53,39.22,39.46,358437.0,34.4139,34.6682,34.3963,34.6068,358437.0
2020-02-27 12:30:00,39.43,39.65,39.43,39.44,298591.0,34.5805,34.7734,34.5805,34.5893,298591.0
2020-02-27 13:00:00,39.43,39.6,39.33,39.33,344763.0,34.5805,34.7296,34.4928,34.4928,344763.0
2020-02-27 13:30:00,39.33,39.39,38.94,39.03,343888.0,34.4928,34.5454,34.1508,34.2297,343888.0
2020-02-27 14:00:00,38.97,39.08,38.84,39.06,430564.0,34.1771,34.2735,34.0631,34.256,430564.0
2020-02-27 14:30:00,39.0,39.04,38.83,38.84,635329.0,34.2034,34.2385,34.0543,34.0631,635329.0
2020-02-27 15:00:00,38.86,38.97,38.72,38.74,380051.0,34.0806,34.1771,33.9578,33.9754,380051.0
2020-02-27 15:30:00,38.74,38.77,38.12,38.12,755637.0,33.9754,34.0017,33.4316,33.4316,755637.0
2020-02-28 09:30:00,37.0,37.5,36.65,36.77,883667.0,32.4494,32.8879,32.1424,32.2476,883667.0
2020-02-28 10:00:00,36.75,36.91,36.48,36.51,520911.0,32.2301,32.3704,31.9933,32.0196,520911.0
2020-02-28 10:30:00,36.49,37.07,36.48,36.98,436570.0,32.0021,32.5108,31.9933,32.4318,436570.0
2020-02-28 11:00:00,36.97,37.11,36.67,37.11,770189.0,32.4231,32.5458,32.1599,32.5458,770189.0
2020-02-28 11:30:00,37.09,37.66,37.03,37.16,390523.0,32.5283,33.0282,32.4757,32.5897,390523.0
2020-02-28 12:00:00,37.14,37.27,36.95,37.27,336642.0,32.5721,32.6862,32.4055,32.6862,336642.0
2020-02-28 12:30:00,37.31,37.51,37.14,37.48,266436.0,32.7212,32.8966,32.5721,32.8703,266436.0
2020-02-28 13:00:00,37.47,37.55,37.2,37.29,279434.0,32.8616,32.9317,32.6248,32.7037,279434.0
2020-02-28 13:30:00,37.26,37.26,36.78,36.93,325665.0,32.6774,32.6774,32.2564,32.388,325665.0
2020-02-28 14:00:00,36.91,37.04,36.68,36.93,440253.0,32.3704,32.4844,32.1687,32.388,440253.0
2020-02-28 14:30:00,36.94,37.43,36.91,37.13,506309.0,32.3967,32.8265,32.3704,32.5634,506309.0
2020-02-28 15:00:00,37.13,37.22,36.74,36.75,488304.0,32.5634,32.6423,32.2213,32.2301,488304.0
2020-02-28 15:30:00,36.75,37.58,36.62,37.58,677170.0,32.2301,32.958,32.1161,32.958,677170.0
2020-03-02 09:30:00,37.82,37.93,37.56,37.67,432816.0,33.1685,33.265,32.9405,33.037,432816.0
2020-03-02 10:00:00,37.67,37.75,37.41,37.67,278028.0,33.037,33.1071,32.8089,33.037,278028.0
2020-03-02 10:30:00,37.68,38.16,37.55,37.97,371900.0,33.0457,33.4667,32.9317,33.3001,371900.0
2020-03-02 11:00:00,37.96,38.37,37.91,38.29,477931.0,33.2913,33.6509,33.2474,33.5807,477931.0
2020-03-02 11:30:00,38.32,38.6,38.26,38.56,307308.0,33.607,33.8526,33.5544,33.8175,307308.0
2020-03-02 12:00:00,38.56,38.63,38.33,38.43,248493.0,33.8175,33.8789,33.6158,33.7035,248493.0
2020-03-02 12:30:00,38.43,38.64,38.43,38.61,201374.0,33.7035,33.8877,33.7035,33.8613,201374.0
2020-03-02 13:00:00,38.61,38.65,38.24,38.3,334053.0,33.8613,33.8964,33.5369,33.5895,334053.0
2020-03-02 13:30:00,38.31,38.5,38.26,38.47,269223.0,33.5982,33.7649,33.5544,33.7386,269223.0
2020-03-02 14:00:00,38.46,38.58,38.35,38.35,183933.0,33.7298,33.835,33.6333,33.6333,183933.0
2020-03-02 14:30:00,38.36,38.4,38.05,38.16,278167.0,33.6421,33.6772,33.3702,33.4667,278167.0
2020-03-02 15:00:00,38.16,38.6,38.15,38.57,310941.0,33.4667,33.8526,33.4579,33.8263,310941.0
2020-03-02 15:30:00,38.58,39.28,38.53,39.28,400427.0,33.835,34.4489,33.7912,34.4489,400427.0
2020-03-03 09:30:00,39.35,39.35,38.73,38.87,685064.0,34.5103,34.5103,33.9666,34.0894,685064.0
2020-03-03 10:00:00,38.86,39.85,38.86,39.27,297146.0,34.0806,34.9488,34.0806,34.4402,297146.0
2020-03-03 10:30:00,39.26,39.46,39.12,39.36,300240.0,34.4314,34.6068,34.3086,34.5191,300240.0
2020-03-03 11:00:00,39.34,39.37,38.39,38.48,252093.0,34.5016,34.5279,33.6684,33.7473,252093.0
2020-03-03 11:30:00,38.47,39.02,38.44,38.99,261691.0,33.7386,34.2209,33.7123,34.1946,261691.0
2020-03-03 12:00:00,38.99,39.11,38.73,38.77,130834.0,34.1946,34.2999,33.9666,34.0017,130834.0
2020-03-03 12:30:00,38.78,38.93,38.67,38.74,121507.0,34.0104,34.142,33.914,33.9754,121507.0
2020-03-03 13:00:00,38.72,38.72,38.27,38.4,237428.0,33.9578,33.9578,33.5632,33.6772,237428.0
2020-03-03 13:30:00,38.4,38.53,38.14,38.15,338508.0,33.6772,33.7912,33.4492,33.4579,338508.0
2020-03-03 14:00:00,38.17,38.23,37.84,38.2,365464.0,33.4755,33.5281,33.1861,33.5018,365464.0
2020-03-03 14:30:00,38.2,38.4,37.97,38.33,196009.0,33.5018,33.6772,33.3001,33.6158,196009.0
2020-03-03 15:00:00,38.34,38.68,38.27,38.66,197039.0,33.6246,33.9227,33.5632,33.9052,197039.0
2020-03-03 15:30:00,38.64,38.64,38.07,38.19,325201.0,33.8877,33.8877,33.3878,33.493,325201.0
2020-03-04 09:30:00,38.95,39.07,38.56,38.61,250979.0,34.1595,34.2648,33.8175,33.8613,250979.0
2020-03-04 10:00:00,38.64,39.04,38.57,38.98,120451.0,33.8877,34.2385,33.8263,34.1858,120451.0
2020-03-04 10:30:00,38.99,38.99,38.68,38.75,160556.0,34.1946,34.1946,33.9227,33.9841,160556.0
2020-03-04 11:00:00,38.73,38.9,38.64,38.9,99057.0,33.9666,34.1157,33.8877,34.1157,99057.0
2020-03-04 11:30:00,38.92,38.94,38.72,38.8,125132.0,34.1332,34.1508,33.9578,34.028,125132.0
2020-03-04 12:00:00,38.84,39.01,38.82,38.98,104837.0,34.0631,34.2122,34.0455,34.1858,104837.0
2020-03-04 12:30:00,38.99,39.15,38.91,39.15,156930.0,34.1946,34.3349,34.1245,34.3349,156930.0
2020-03-04 13:00:00,39.14,39.34,39.13,39.29,99059.0,34.3262,34.5016,34.3174,34.4577,99059.0
2020-03-04 13:30:00,39.3,39.37,39.25,39.3,183371.0,34.4665,34.5279,34.4226,34.4665,183371.0
2020-03-04 14:00:00,39.32,39.41,39.23,39.39,197644.0,34.484,34.563,34.4051,34.5454,197644.0
2020-03-04 14:30:00,39.39,39.43,39.28,39.37,166497.0,34.5454,34.5805,34.4489,34.5279,166497.0
2020-03-04 15:00:00,39.36,39.59,39.35,39.59,128302.0,34.5191,34.7208,34.5103,34.7208,128302.0
2020-03-04 15:30:00,39.59,39.83,39.55,39.8,517371.0,34.7208,34.9313,34.6857,34.905,517371.0
2020-03-05 09:30:00,38.82,38.91,38.63,38.7,225799.0,34.0455,34.1245,33.8789,33.9403,225799.0
2020-03-05 10:00:00,38.69,38.98,38.65,38.8,133224.0,33.9315,34.1858,33.8964,34.028,133224.0
2020-03-05 10:30:00,38.8,38.94,38.72,38.87,94191.0,34.028,34.1508,33.9578,34.0894,94191.0
2020-03-05 11:00:00,38.87,39.19,38.86,39.13,116923.0,34.0894,34.37,34.0806,34.3174,116923.0
2020-03-05 11:30:00,39.13,39.16,38.8,38.86,124256.0,34.3174,34.3437,34.028,34.0806,124256.0
2020-03-05 12:00:00,38.85,38.9,38.64,38.7,87094.0,34.0718,34.1157,33.8877,33.9403,87094.0
2020-03-05 12:30:00,38.71,38.79,38.43,38.5,117613.0,33.949,34.0192,33.7035,33.7649,117613.0
2020-03-05 13:00:00,38.47,38.52,38.35,38.51,134519.0,33.7386,33.7824,33.6333,33.7736,134519.0
2020-03-05 13:30:00,38.5,38.65,38.47,38.56,116168.0,33.7649,33.8964,33.7386,33.8175,116168.0
2020-03-05 14:00:00,38.57,38.57,38.28,38.33,239017.0,33.8263,33.8263,33.5719,33.6158,239017.0
2020-03-05 14:30:00,38.31,38.52,38.31,38.42,330206.0,33.5982,33.7824,33.5982,33.6947,330206.0
2020-03-05 15:00:00,38.43,38.44,38.16,38.25,194596.0,33.7035,33.7123,33.4667,33.5456,194596.0
2020-03-05 15:30:00,38.23,38.56,38.2,38.47,351148.0,33.5281,33.8175,33.5018,33.7386,351148.0
2020-03-06 09:30:00,37.25,37.45,37.15,37.35,387246.0,32.6686,32.844,32.5809,32.7563,387246.0
2020-03-06 10:00:00,37.45,37.77,37.29,37.77,234228.0,32.844,33.1247,32.7037,33.1247,234228.0
2020-03-06 10:30:00,37.74,37.96,37.6,37.87,181615.0,33.0983,33.2913,32.9756,33.2124,181615.0
2020-03-06 11:00:00,37.88,37.92,37.58,37.62,111203.0,33.2211,33.2562,32.958,32.9931,111203.0
2020-03-06 11:30:00,37.64,37.76,37.53,37.64,146885.0,33.0106,33.1159,32.9142,33.0106,146885.0
2020-03-06 12:00:00,37.66,37.66,37.4,37.43,146487.0,33.0282,33.0282,32.8002,32.8265,146487.0
2020-03-06 12:30:00,37.42,37.8,37.42,37.63,105180.0,32.8177,33.151,32.8177,33.0019,105180.0
2020-03-06 13:00:00,37.64,37.9,37.63,37.77,202491.0,33.0106,33.2387,33.0019,33.1247,202491.0
2020-03-06 13:30:00,37.76,37.83,37.53,37.54,91024.0,33.1159,33.1773,32.9142,32.9229,91024.0
2020-03-06 14:00:00,37.54,37.58,37.41,37.52,216230.0,32.9229,32.958,32.8089,32.9054,216230.0
2020-03-06 14:30:00,37.51,37.54,37.13,37.2,207078.0,32.8966,32.9229,32.5634,32.6248,207078.0
2020-03-06 15:00:00,37.18,37.46,37.09,37.33,291989.0,32.6072,32.8528,32.5283,32.7388,291989.0
2020-03-06 15:30:00,37.32,38.13,37.29,37.96,776059.0,32.73,33.4404,32.7037,33.2913,776059.0
2020-03-09 09:30:00,35.58,36.0,35.25,35.85,600703.0,31.204,31.5724,30.9146,31.4408,600703.0
2020-03-09 10:00:00,35.75,36.14,35.65,35.9,416481.0,31.3531,31.6951,31.2654,31.4847,416481.0
2020-03-09 10:30:00,35.89,36.04,35.58,35.58,356883.0,31.4759,31.6074,31.204,31.204,356883.0
2020-03-09 11:00:00,35.57,36.0,35.51,35.91,454974.0,31.1952,31.5724,31.1426,31.4934,454974.0
2020-03-09 11:30:00,35.91,36.28,35.8,36.08,622352.0,31.4934,31.8179,31.397,31.6425,622352.0
2020-03-09 12:00:00,36.08,36.25,35.84,35.84,480373.0,31.6425,31.7916,31.432,31.432,480373.0
2020-03-09 12:30:00,35.84,35.9,35.57,35.66,761265.0,31.432,31.4847,31.1952,31.2742,761265.0
2020-03-09 13:00:00,35.65,35.77,35.48,35.5,624273.0,31.2654,31.3706,31.1163,31.1338,624273.0
2020-03-09 13:30:00,35.51,35.51,35.09,35.14,554904.0,31.1426,31.1426,30.7743,30.8181,554904.0
2020-03-09 14:00:00,35.14,35.34,34.93,35.05,434415.0,30.8181,30.9935,30.634,30.7392,434415.0
2020-03-09 14:30:00,35.04,35.36,34.84,35.23,497810.0,30.7304,31.0111,30.555,30.8971,497810.0
2020-03-09 15:00:00,35.23,35.56,35.11,35.44,357332.0,30.8971,31.1865,30.7918,31.0812,357332.0
2020-03-09 15:30:00,35.41,35.62,35.05,35.05,446654.0,31.0549,31.2391,30.7392,30.7392,446654.0
2020-03-10 09:30:00,36.33,36.36,35.83,36.02,301238.0,31.8618,31.8881,31.4233,31.5899,301238.0
2020-03-10 10:00:00,36.03,36.26,35.91,35.91,205620.0,31.5987,31.8004,31.4934,31.4934,205620.0
2020-03-10 10:30:00,35.91,35.92,35.44,35.44,220777.0,31.4934,31.5022,31.0812,31.0812,220777.0
2020-03-10 11:00:00,35.44,35.65,34.97,34.98,337556.0,31.0812,31.2654,30.669,30.6778,337556.0
2020-03-10 11:30:00,34.97,35.27,34.81,35.03,245238.0,30.669,30.9321,30.5287,30.7217,245238.0
2020-03-10 12:00:00,35.08,35.64,35.08,35.29,281998.0,30.7655,31.2566,30.7655,30.9497,281998.0
2020-03-10 12:30:00,35.28,35.5,35.03,35.41,466040.0,30.9409,31.1338,30.7217,31.0549,466040.0
2020-03-10 13:00:00,35.41,35.71,35.23,35.54,457828.0,31.0549,31.318,30.8971,31.1689,457828.0
2020-03-10 13:30:00,35.52,35.62,35.19,35.27,369897.0,31.1514,31.2391,30.862,30.9321,369897.0
2020-03-10 14:00:00,35.26,35.57,35.15,35.53,522999.0,30.9234,31.1952,30.8269,31.1602,522999.0
2020-03-10 14:30:00,35.53,36.12,35.48,35.9,433958.0,31.1602,31.6776,31.1163,31.4847,433958.0
2020-03-10 15:00:00,35.99,36.49,35.9,36.19,496928.0,31.5636,32.0021,31.4847,31.739,496928.0
2020-03-10 15:30:00,36.24,36.72,36.06,36.7,388961.0,31.7828,32.2038,31.625,32.1863,388961.0
2020-03-11 09:30:00,35.76,35.89,35.53,35.66,261911.0,31.3619,31.4759,31.1602,31.2742,261911.0
2020-03-11 10:00:00,35.6,35.78,35.43,35.5,237898.0,31.2215,31.3794,31.0725,31.1338,237898.0
2020-03-11 10:30:00,35.44,35.59,35.27,35.44,172359.0,31.0812,31.2128,30.9321,31.0812,172359.0
2020-03-11 11:00:00,35.43,35.55,35.1,35.17,221552.0,31.0725,31.1777,30.783,30.8444,221552.0
2020-03-11 11:30:00,35.16,35.39,35.13,35.34,241964.0,30.8357,31.0374,30.8094,30.9935,241964.0
2020-03-11 12:00:00,35.34,35.71,35.25,35.39,211011.0,30.9935,31.318,30.9146,31.0374,211011.0
2020-03-11 12:30:00,35.4,35.42,35.06,35.18,644825.0,31.0461,31.0637,30.748,30.8532,644825.0
2020-03-11 13:00:00,35.19,35.23,34.99,35.2,176200.0,30.862,30.8971,30.6866,30.8707,176200.0
2020-03-11 13:30:00,35.19,35.24,34.96,35.08,217224.0,30.862,30.9058,30.6603,30.7655,217224.0
2020-03-11 14:00:00,35.1,35.15,34.81,34.83,276638.0,30.783,30.8269,30.5287,30.5463,276638.0
2020-03-11 14:30:00,34.85,35.08,34.76,34.78,361037.0,30.5638,30.7655,30.4849,30.5024,361037.0
2020-03-11 15:00:00,34.78,34.85,34.43,34.68,824376.0,30.5024,30.5638,30.1954,30.4147,824376.0
2020-03-11 15:30:00,34.68,35.1,34.65,34.86,407061.0,30.4147,30.783,30.3884,30.5726,407061.0
2020-03-12 09:30:00,32.33,32.75,31.0,32.75,1380257.0,28.3537,28.7221,27.1873,28.7221,1380257.0
2020-03-12 10:00:00,32.69,32.76,32.0,32.39,456701.0,28.6694,28.7308,28.0643,28.4063,456701.0
2020-03-12 10:30:00,32.39,32.73,32.35,32.62,288443.0,28.4063,28.7045,28.3713,28.6081,288443.0
2020-03-12 11:00:00,32.55,32.59,32.05,32.22,267497.0,28.5467,28.5817,28.1082,28.2573,267497.0
2020-03-12 11:30:00,32.21,32.37,31.81,32.02,440025.0,28.2485,28.3888,27.8977,28.0819,440025.0
2020-03-12 12:00:00,32.04,32.2,31.72,32.08,383235.0,28.0994,28.2397,27.8188,28.1345,383235.0
2020-03-12 12:30:00,32.05,33.25,31.73,33.2,547462.0,28.1082,29.1606,27.8275,29.1167,547462.0
2020-03-12 13:00:00,33.03,33.85,32.6,32.77,814226.0,28.9676,29.6868,28.5905,28.7396,814226.0
2020-03-12 13:30:00,32.76,32.93,32.05,32.62,311651.0,28.7308,28.8799,28.1082,28.6081,311651.0
2020-03-12 14:00:00,32.56,32.67,32.0,32.11,1038231.0,28.5554,28.6519,28.0643,28.1608,1038231.0
2020-03-12 14:30:00,32.13,32.44,31.91,31.98,526231.0,28.1783,28.4502,27.9854,28.0468,526231.0
2020-03-12 15:00:00,31.98,32.36,31.82,31.84,520224.0,28.0468,28.38,27.9065,27.924,520224.0
2020-03-12 15:30:00,31.82,32.35,31.46,31.48,1119975.0,27.9065,28.3713,27.5907,27.6083,1119975.0
2020-03-13 09:30:00,33.43,33.62,32.36,32.47,410401.0,29.3184,29.4851,28.38,28.4765,410401.0
2020-03-13 10:00:00,32.48,33.17,32.41,32.91,154948.0,28.4853,29.0904,28.4239,28.8624,154948.0
2020-03-13 10:30:00,32.95,32.95,32.32,32.34,184667.0,28.8975,28.8975,28.345,28.3625,184667.0
2020-03-13 11:00:00,32.35,32.65,32.08,32.08,146832.0,28.3713,28.6344,28.1345,28.1345,146832.0
2020-03-13 11:30:00,32.07,32.23,31.72,32.15,357367.0,28.1257,28.266,27.8188,28.1959,357367.0
2020-03-13 12:00:00,32.15,32.24,31.87,32.14,156841.0,28.1959,28.2748,27.9503,28.1871,156841.0
2020-03-13 12:30:00,32.11,32.77,32.06,32.49,307317.0,28.1608,28.7396,28.1169,28.494,307317.0
2020-03-13 13:00:00,32.46,32.94,32.31,32.93,188183.0,28.4677,28.8887,28.3362,28.8799,188183.0
2020-03-13 13:30:00,32.93,33.1,32.7,33.04,188886.0,28.8799,29.029,28.6782,28.9764,188886.0
2020-03-13 14:00:00,33.0,33.02,32.53,32.53,295145.0,28.9413,28.9589,28.5291,28.5291,295145.0
2020-03-13 14:30:00,32.58,32.78,32.32,32.75,444296.0,28.573,28.7484,28.345,28.7221,444296.0
2020-03-13 15:00:00,32.73,33.09,32.65,33.02,815293.0,28.7045,29.0203,28.6344,28.9589,815293.0
2020-03-13 15:30:00,33.03,34.58,32.35,34.57,882407.0,28.9676,30.327,28.3713,30.3182,882407.0
2020-03-16 09:30:00,30.72,31.58,30.21,31.32,450527.0,26.9417,27.696,26.4945,27.4679,450527.0
2020-03-16 10:00:00,31.26,31.56,30.92,31.41,275119.0,27.4153,27.6784,27.1171,27.5469,275119.0
2020-03-16 10:30:00,31.38,32.3,31.38,32.01,207064.0,27.5206,28.3274,27.5206,28.0731,207064.0
2020-03-16 11:00:00,32.05,32.79,31.93,32.66,226392.0,28.1082,28.7572,28.0029,28.6431,226392.0
2020-03-16 11:30:00,32.69,32.73,32.06,32.3,241570.0,28.6694,28.7045,28.1169,28.3274,241570.0
2020-03-16 12:00:00,32.32,32.5,31.9,32.07,158713.0,28.345,28.5028,27.9766,28.1257,158713.0
2020-03-16 12:30:00,32.1,32.23,31.61,31.77,374520.0,28.152,28.266,27.7223,27.8626,374520.0
2020-03-16 13:00:00,31.73,32.14,31.7,31.87,160491.0,27.8275,28.1871,27.8012,27.9503,160491.0
2020-03-16 13:30:00,31.78,31.8,31.48,31.61,242069.0,27.8714,27.8889,27.6083,27.7223,242069.0
2020-03-16 14:00:00,31.56,31.57,31.28,31.52,719704.0,27.6784,27.6872,27.4329,27.6433,719704.0
2020-03-16 14:30:00,31.49,32.13,31.47,31.81,718877.0,27.617,28.1783,27.5995,27.8977,718877.0
2020-03-16 15:00:00,31.84,32.05,31.39,31.39,464469.0,27.924,28.1082,27.5293,27.5293,464469.0
2020-03-16 15:30:00,31.36,31.45,30.45,30.55,1040410.0,27.503,27.582,26.7049,26.7926,1040410.0
2020-03-17 09:30:00,31.2,31.64,30.47,30.5,533705.0,27.3627,27.7486,26.7225,26.7488,533705.0
2020-03-17 10:00:00,30.51,31.27,30.4,31.19,243892.0,26.7576,27.4241,26.6611,27.3539,243892.0
2020-03-17 10:30:00,31.27,31.34,30.93,31.27,351022.0,27.4241,27.4855,27.1259,27.4241,351022.0
2020-03-17 11:00:00,31.23,31.98,31.17,31.8,281515.0,27.389,28.0468,27.3364,27.8889,281515.0
2020-03-17 11:30:00,31.72,32.09,31.56,32.08,299551.0,27.8188,28.1432,27.6784,28.1345,299551.0
2020-03-17 12:00:00,32.08,32.71,31.96,32.05,334004.0,28.1345,28.687,28.0292,28.1082,334004.0
2020-03-17 12:30:00,32.01,32.13,31.62,31.82,153734.0,28.0731,28.1783,27.731,27.9065,153734.0
2020-03-17 13:00:00,31.86,31.99,31.33,31.55,212765.0,27.9415,28.0555,27.4767,27.6697,212765.0
2020-03-17 13:30:00,31.59,31.99,31.47,31.9,165881.0,27.7047,28.0555,27.5995,27.9766,165881.0
2020-03-17 14:00:00,31.88,32.41,31.7,32.32,148066.0,27.9591,28.4239,27.8012,28.345,148066.0
2020-03-17 14:30:00,32.4,32.62,31.88,32.09,289892.0,28.4151,28.6081,27.9591,28.1432,289892.0
2020-03-17 15:00:00,32.05,32.06,31.62,31.74,384015.0,28.1082,28.1169,27.731,27.8363,384015.0
2020-03-17 15:30:00,31.71,32.5,31.71,32.49,902646.0,27.81,28.5028,27.81,28.494,902646.0
2020-03-18 09:30:00,30.67,31.25,30.48,31.08,263924.0,26.8979,27.4066,26.7313,27.2575,263924.0
2020-03-18 10:00:00,31.11,31.51,31.0,31.23,190739.0,27.2838,27.6346,27.1873,27.389,190739.0
2020-03-18 10:30:00,31.28,31.35,30.76,30.81,137973.0,27.4329,27.4943,26.9768,27.0207,137973.0
2020-03-18 11:00:00,30.77,30.9,30.48,30.56,307544.0,26.9856,27.0996,26.7313,26.8014,307544.0
2020-03-18 11:30:00,30.62,31.0,30.44,30.92,246216.0,26.854,27.1873,26.6962,27.1171,246216.0
2020-03-18 12:00:00,30.92,30.97,30.45,30.61,281612.0,27.1171,27.161,26.7049,26.8453,281612.0
2020-03-18 12:30:00,30.62,30.68,30.36,30.39,164944.0,26.854,26.9067,26.626,26.6523,164944.0
2020-03-18 13:00:00,30.13,30.52,30.02,30.09,166759.0,26.4243,26.7663,26.3278,26.3892,166759.0
2020-03-18 13:30:00,30.02,30.27,29.71,29.87,306271.0,26.3278,26.5471,26.056,26.1963,306271.0
2020-03-18 14:00:00,29.87,29.91,29.28,29.42,395902.0,26.1963,26.2314,25.6788,25.8016,395902.0
2020-03-18 14:30:00,29.44,30.06,29.34,29.97,330927.0,25.8192,26.3629,25.7315,26.284,330927.0
2020-03-18 15:00:00,30.09,30.37,29.7,29.73,369830.0,26.3892,26.6348,26.0472,26.0735,369830.0
2020-03-18 15:30:00,29.72,30.95,29.56,30.85,574866.0,26.0647,27.1435,25.9244,27.0558,574866.0
2020-03-19 09:30:00,30.56,30.66,29.65,30.25,357012.0,26.8014,26.8891,26.0033,26.5295,357012.0
2020-03-19 10:00:00,30.12,31.0,30.05,30.83,277991.0,26.4155,27.1873,26.3541,27.0382,277991.0
2020-03-19 10:30:00,30.8,31.01,30.26,30.42,317750.0,27.0119,27.1961,26.5383,26.6786,317750.0
2020-03-19 11:00:00,30.48,31.17,30.35,31.17,180518.0,26.7313,27.3364,26.6172,27.3364,180518.0
2020-03-19 11:30:00,31.12,31.35,30.84,30.86,174246.0,27.2925,27.4943,27.047,27.0645,174246.0
2020-03-19 12:00:00,30.86,30.93,30.38,30.62,743309.0,27.0645,27.1259,26.6436,26.854,743309.0
2020-03-19 12:30:00,30.62,30.96,30.41,30.74,411038.0,26.854,27.1522,26.6699,26.9593,411038.0
2020-03-19 13:00:00,30.8,30.89,30.61,30.72,240475.0,27.0119,27.0908,26.8453,26.9417,240475.0
2020-03-19 13:30:00,30.69,31.26,30.65,30.98,220402.0,26.9154,27.4153,26.8803,27.1698,220402.0
2020-03-19 14:00:00,31.02,31.15,30.76,31.0,222067.0,27.2048,27.3189,26.9768,27.1873,222067.0
2020-03-19 14:30:00,30.97,31.37,30.94,31.02,301231.0,27.161,27.5118,27.1347,27.2048,301231.0
2020-03-19 15:00:00,30.99,31.06,30.51,30.93,225998.0,27.1785,27.2399,26.7576,27.1259,225998.0
2020-03-19 15:30:00,30.95,31.15,30.56,30.73,600219.0,27.1435,27.3189,26.8014,26.9505,600219.0
2020-03-20 09:30:00,30.94,31.01,30.09,30.41,237136.0,27.1347,27.1961,26.3892,26.6699,237136.0
2020-03-20 10:00:00,30.4,30.86,30.4,30.83,172695.0,26.6611,27.0645,26.6611,27.0382,172695.0
2020-03-20 10:30:00,30.8,31.07,30.69,31.04,223758.0,27.0119,27.2487,26.9154,27.2224,223758.0
2020-03-20 11:00:00,31.05,31.09,30.16,30.37,215339.0,27.2312,27.2662,26.4506,26.6348,215339.0
2020-03-20 11:30:00,30.32,30.52,30.24,30.38,159642.0,26.5909,26.7663,26.5208,26.6436,159642.0
2020-03-20 12:00:00,30.35,30.4,29.85,29.89,411977.0,26.6172,26.6611,26.1787,26.2138,411977.0
2020-03-20 12:30:00,29.95,30.44,29.91,30.27,358496.0,26.2664,26.6962,26.2314,26.5471,358496.0
2020-03-20 13:00:00,30.23,30.52,30.13,30.23,121185.0,26.512,26.7663,26.4243,26.512,121185.0
2020-03-20 13:30:00,30.26,30.39,30.13,30.3,124940.0,26.5383,26.6523,26.4243,26.5734,124940.0
2020-03-20 14:00:00,30.27,30.42,29.79,29.85,202800.0,26.5471,26.6786,26.1261,26.1787,202800.0
2020-03-20 14:30:00,29.89,29.98,29.4,29.58,159873.0,26.2138,26.2928,25.7841,25.9419,159873.0
2020-03-20 15:00:00,29.55,29.84,29.22,29.69,235454.0,25.9156,26.17,25.6262,26.0384,235454.0
2020-03-20 15:30:00,29.73,29.88,29.11,29.13,415766.0,26.0735,26.2051,25.5298,25.5473,415766.0
2020-03-23 09:30:00,29.01,29.13,28.19,28.75,878729.0,25.4421,25.5473,24.7229,25.214,878729.0
2020-03-23 10:00:00,28.82,29.0,28.46,28.77,306319.0,25.2754,25.4333,24.9597,25.2316,306319.0
2020-03-23 10:30:00,28.76,28.93,28.32,28.35,204330.0,25.2228,25.3719,24.8369,24.8632,204330.0
2020-03-23 11:00:00,28.33,28.52,27.94,28.01,560962.0,24.8457,25.0123,24.5037,24.565,560962.0
2020-03-23 11:30:00,28.01,28.15,27.65,27.88,273952.0,24.565,24.6878,24.2493,24.451,273952.0
2020-03-23 12:00:00,27.9,28.34,27.71,28.08,295113.0,24.4686,24.8545,24.3019,24.6264,295113.0
2020-03-23 12:30:00,28.19,28.83,28.0,28.73,229435.0,24.7229,25.2842,24.5563,25.1965,229435.0
2020-03-23 13:00:00,28.75,29.03,28.47,28.53,253613.0,25.214,25.4596,24.9685,25.0211,253613.0
2020-03-23 13:30:00,28.48,28.72,28.03,28.18,279675.0,24.9772,25.1877,24.5826,24.7141,279675.0
2020-03-23 14:00:00,28.2,28.37,27.94,28.29,238186.0,24.7317,24.8808,24.5037,24.8106,238186.0
2020-03-23 14:30:00,28.28,28.45,28.02,28.11,347055.0,24.8018,24.9509,24.5738,24.6527,347055.0
2020-03-23 15:00:00,28.12,28.25,27.72,27.77,305319.0,24.6615,24.7755,24.3107,24.3546,305319.0
2020-03-23 15:30:00,27.83,28.39,27.65,28.02,595923.0,24.4072,24.8983,24.2493,24.5738,595923.0
2020-03-24 09:30:00,29.73,30.15,29.44,29.72,357636.0,26.0735,26.4418,25.8192,26.0647,357636.0
2020-03-24 10:00:00,29.7,30.19,29.62,30.08,139797.0,26.0472,26.4769,25.977,26.3805,139797.0
2020-03-24 10:30:00,30.13,30.23,29.95,30.0,146561.0,26.4243,26.512,26.2664,26.3103,146561.0
2020-03-24 11:00:00,30.01,30.12,29.84,30.08,147876.0,26.3191,26.4155,26.17,26.3805,147876.0
2020-03-24 11:30:00,30.09,30.39,30.0,30.39,186507.0,26.3892,26.6523,26.3103,26.6523,186507.0
2020-03-24 12:00:00,30.4,30.67,30.32,30.67,214696.0,26.6611,26.8979,26.5909,26.8979,214696.0
2020-03-24 12:30:00,30.68,30.76,30.32,30.32,151281.0,26.9067,26.9768,26.5909,26.5909,151281.0
2020-03-24 13:00:00,30.32,30.45,30.09,30.33,249583.0,26.5909,26.7049,26.3892,26.5997,249583.0
2020-03-24 13:30:00,30.39,30.41,29.96,29.99,137606.0,26.6523,26.6699,26.2752,26.3015,137606.0
2020-03-24 14:00:00,30.02,30.1,29.73,30.01,192441.0,26.3278,26.398,26.0735,26.3191,192441.0
2020-03-24 14:30:00,30.01,30.37,29.93,30.36,262061.0,26.3191,26.6348,26.2489,26.626,262061.0
2020-03-24 15:00:00,30.38,30.57,30.34,30.51,252908.0,26.6436,26.8102,26.6085,26.7576,252908.0
2020-03-24 15:30:00,30.55,30.96,30.44,30.92,484451.0,26.7926,27.1522,26.6962,27.1171,484451.0
2020-03-25 09:30:00,31.0,31.46,30.44,30.45,373671.0,27.4028,27.8094,26.9077,26.9166,373671.0
2020-03-25 10:00:00,30.46,30.56,30.15,30.43,225162.0,26.9254,27.0138,26.6514,26.8989,225162.0
2020-03-25 10:30:00,30.49,30.92,30.35,30.91,322648.0,26.9519,27.332,26.8282,27.3232,322648.0
2020-03-25 11:00:00,30.89,31.07,30.79,30.89,295869.0,27.3055,27.4646,27.2171,27.3055,295869.0
2020-03-25 11:30:00,30.87,31.03,30.76,30.92,164668.0,27.2878,27.4293,27.1906,27.332,164668.0
2020-03-25 12:00:00,30.91,31.51,30.91,31.47,271774.0,27.3232,27.8536,27.3232,27.8182,271774.0
2020-03-25 12:30:00,31.46,31.87,31.33,31.63,208491.0,27.8094,28.1718,27.6945,27.9597,208491.0
2020-03-25 13:00:00,31.64,32.09,31.62,32.04,188030.0,27.9685,28.3663,27.9508,28.3221,188030.0
2020-03-25 13:30:00,32.04,32.35,31.95,32.0,202109.0,28.3221,28.5961,28.2425,28.2867,202109.0
2020-03-25 14:00:00,32.05,32.19,31.66,32.04,204990.0,28.3309,28.4547,27.9862,28.3221,204990.0
2020-03-25 14:30:00,32.06,32.26,31.76,32.18,303539.0,28.3398,28.5165,28.0746,28.4458,303539.0
2020-03-25 15:00:00,32.19,32.33,31.99,32.07,341353.0,28.4547,28.5784,28.2779,28.3486,341353.0
2020-03-25 15:30:00,32.1,32.28,31.01,31.17,884984.0,28.3751,28.5342,27.4116,27.553,884984.0
2020-03-26 09:30:00,31.61,32.23,31.56,32.2,468480.0,27.942,28.49,27.8978,28.4635,468480.0
2020-03-26 10:00:00,32.22,32.71,32.07,32.47,237658.0,28.4812,28.9143,28.3486,28.7022,237658.0
2020-03-26 10:30:00,32.46,32.68,32.24,32.47,299752.0,28.6933,28.8878,28.4989,28.7022,299752.0
2020-03-26 11:00:00,32.49,32.8,32.32,32.8,221144.0,28.7199,28.9939,28.5696,28.9939,221144.0
2020-03-26 11:30:00,32.79,32.98,32.75,32.9,376083.0,28.985,29.153,28.9497,29.0823,376083.0
2020-03-26 12:00:00,32.97,32.99,32.65,32.89,493891.0,29.1442,29.1618,28.8613,29.0734,493891.0
2020-03-26 12:30:00,32.89,32.99,32.77,32.99,254109.0,29.0734,29.1618,28.9674,29.1618,254109.0
2020-03-26 13:00:00,32.99,33.08,32.56,32.61,269174.0,29.1618,29.2414,28.7817,28.8259,269174.0
2020-03-26 13:30:00,32.63,32.81,32.45,32.68,630012.0,28.8436,29.0027,28.6845,28.8878,630012.0
2020-03-26 14:00:00,32.7,32.76,32.48,32.68,249530.0,28.9055,28.9585,28.711,28.8878,249530.0
2020-03-26 14:30:00,32.73,32.99,32.72,32.93,360409.0,28.932,29.1618,28.9232,29.1088,360409.0
2020-03-26 15:00:00,32.92,32.93,32.71,32.93,269470.0,29.1,29.1088,28.9143,29.1088,269470.0
2020-03-26 15:30:00,32.93,33.48,32.66,33.33,809847.0,29.1088,29.595,28.8701,29.4624,809847.0
2020-03-27 09:30:00,32.29,32.44,31.93,32.23,413691.0,28.5431,28.6757,28.2248,28.49,413691.0
2020-03-27 10:00:00,32.21,32.44,32.1,32.2,252387.0,28.4723,28.6757,28.3751,28.4635,252387.0
2020-03-27 10:30:00,32.2,32.31,32.08,32.26,205648.0,28.4635,28.5607,28.3574,28.5165,205648.0
2020-03-27 11:00:00,32.26,32.61,32.22,32.4,175339.0,28.5165,28.8259,28.4812,28.6403,175339.0
2020-03-27 11:30:00,32.4,32.47,32.13,32.16,364366.0,28.6403,28.7022,28.4016,28.4281,364366.0
2020-03-27 12:00:00,32.16,32.35,32.1,32.27,126506.0,28.4281,28.5961,28.3751,28.5254,126506.0
2020-03-27 12:30:00,32.25,32.5,32.21,32.5,106062.0,28.5077,28.7287,28.4723,28.7287,106062.0
2020-03-27 13:00:00,32.49,32.57,32.3,32.34,133848.0,28.7199,28.7906,28.5519,28.5873,133848.0
2020-03-27 13:30:00,32.34,32.77,32.33,32.57,237005.0,28.5873,28.9674,28.5784,28.7906,237005.0
2020-03-27 14:00:00,32.58,32.68,32.46,32.64,255098.0,28.7994,28.8878,28.6933,28.8525,255098.0
2020-03-27 14:30:00,32.65,32.82,32.53,32.81,186139.0,28.8613,29.0116,28.7552,29.0027,186139.0
2020-03-27 15:00:00,32.8,33.25,32.73,33.14,245402.0,28.9939,29.3917,28.932,29.2944,245402.0
2020-03-27 15:30:00,33.12,33.15,32.15,32.24,516340.0,29.2768,29.3033,28.4193,28.4989,516340.0
2020-03-30 09:30:00,32.59,32.72,32.23,32.45,262458.0,28.8083,28.9232,28.49,28.6845,262458.0
2020-03-30 10:00:00,32.47,32.67,32.35,32.61,111498.0,28.7022,28.879,28.5961,28.8259,111498.0
2020-03-30 10:30:00,32.6,32.84,32.59,32.63,111055.0,28.8171,29.0292,28.8083,28.8436,111055.0
2020-03-30 11:00:00,32.61,33.02,32.61,33.0,160202.0,28.8259,29.1884,28.8259,29.1707,160202.0
2020-03-30 11:30:00,33.0,33.03,32.88,32.94,102036.0,29.1707,29.1972,29.0646,29.1176,102036.0
2020-03-30 12:00:00,32.94,33.05,32.81,33.04,171391.0,29.1176,29.2149,29.0027,29.206,171391.0
2020-03-30 12:30:00,33.04,33.08,32.92,33.07,185568.0,29.206,29.2414,29.1,29.2326,185568.0
2020-03-30 13:00:00,33.07,33.07,32.91,33.01,142854.0,29.2326,29.2326,29.0911,29.1795,142854.0
2020-03-30 13:30:00,33.02,33.02,32.87,32.92,443069.0,29.1884,29.1884,29.0558,29.1,443069.0
2020-03-30 14:00:00,32.89,32.92,32.73,32.92,792836.0,29.0734,29.1,28.932,29.1,792836.0
2020-03-30 14:30:00,32.92,33.15,32.9,33.06,587917.0,29.1,29.3033,29.0823,29.2237,587917.0
2020-03-30 15:00:00,33.09,33.29,32.93,33.03,468286.0,29.2502,29.427,29.1088,29.1972,468286.0
2020-03-30 15:30:00,33.04,33.38,32.99,33.3,622062.0,29.206,29.5066,29.1618,29.4359,622062.0
2020-03-31 09:30:00,33.2,33.23,32.83,32.94,277629.0,29.3475,29.374,29.0204,29.1176,277629.0
2020-03-31 10:00:00,32.95,33.37,32.95,33.26,288467.0,29.1265,29.4977,29.1265,29.4005,288467.0
2020-03-31 10:30:00,33.24,33.39,33.2,33.2,146017.0,29.3828,29.5154,29.3475,29.3475,146017.0
2020-03-31 11:00:00,33.21,33.33,33.1,33.33,107183.0,29.3563,29.4624,29.2591,29.4624,107183.0
2020-03-31 11:30:00,33.32,33.39,33.25,33.32,127603.0,29.4535,29.5154,29.3917,29.4535,127603.0
2020-03-31 12:00:00,33.31,33.33,32.98,33.06,95605.0,29.4447,29.4624,29.153,29.2237,95605.0
2020-03-31 12:30:00,33.06,33.06,32.79,32.88,138258.0,29.2237,29.2237,28.985,29.0646,138258.0
2020-03-31 13:00:00,32.87,32.97,32.67,32.74,192275.0,29.0558,29.1442,28.879,28.9408,192275.0
2020-03-31 13:30:00,32.73,32.91,32.66,32.89,95091.0,28.932,29.0911,28.8701,29.0734,95091.0
2020-03-31 14:00:00,32.88,32.92,32.73,32.88,233511.0,29.0646,29.1,28.932,29.0646,233511.0
2020-03-31 14:30:00,32.87,32.99,32.81,32.9,236099.0,29.0558,29.1618,29.0027,29.0823,236099.0
2020-03-31 15:00:00,32.91,32.98,32.45,32.53,512474.0,29.0911,29.153,28.6845,28.7552,512474.0
2020-03-31 15:30:00,32.5,32.75,32.5,32.6,694770.0,28.7287,28.9497,28.7287,28.8171,694770.0
2020-04-01 09:30:00,31.39,31.57,31.23,31.49,215784.0,27.7475,27.9066,27.6061,27.8359,215784.0
2020-04-01 10:00:00,31.45,31.7,31.38,31.55,151145.0,27.8005,28.0215,27.7387,27.8889,151145.0
2020-04-01 10:30:00,31.54,31.71,31.52,31.65,139198.0,27.8801,28.0304,27.8624,27.9773,139198.0
2020-04-01 11:00:00,31.65,31.8,31.51,31.53,115215.0,27.9773,28.1099,27.8536,27.8713,115215.0
2020-04-01 11:30:00,31.52,31.61,31.39,31.44,191175.0,27.8624,27.942,27.7475,27.7917,191175.0
2020-04-01 12:00:00,31.42,31.42,31.24,31.24,266188.0,27.774,27.774,27.6149,27.6149,266188.0
2020-04-01 12:30:00,31.25,31.35,31.07,31.15,189143.0,27.6237,27.7121,27.4646,27.5354,189143.0
2020-04-01 13:00:00,31.14,31.3,31.11,31.25,167707.0,27.5265,27.6679,27.5,27.6237,167707.0
2020-04-01 13:30:00,31.25,31.4,31.16,31.38,172490.0,27.6237,27.7563,27.5442,27.7387,172490.0
2020-04-01 14:00:00,31.37,31.47,31.25,31.29,180901.0,27.7298,27.8182,27.6237,27.6591,180901.0
2020-04-01 14:30:00,31.27,31.3,31.09,31.1,196501.0,27.6414,27.6679,27.4823,27.4912,196501.0
2020-04-01 15:00:00,31.1,31.19,30.99,31.0,153265.0,27.4912,27.5707,27.3939,27.4028,153265.0
2020-04-01 15:30:00,31.0,31.27,30.84,31.17,364458.0,27.4028,27.6414,27.2613,27.553,364458.0
2020-04-02 09:30:00,31.04,31.39,31.0,31.25,222997.0,27.4381,27.7475,27.4028,27.6237,222997.0
2020-04-02 10:00:00,31.29,31.62,31.21,31.62,90900.0,27.6591,27.9508,27.5884,27.9508,90900.0
2020-04-02 10:30:00,31.61,32.09,31.58,31.89,234169.0,27.942,28.3663,27.9155,28.1895,234169.0
2020-04-02 11:00:00,31.9,31.92,31.53,31.61,121869.0,28.1983,28.216,27.8713,27.942,121869.0
2020-04-02 11:30:00,31.62,31.91,31.57,31.83,261174.0,27.9508,28.2072,27.9066,28.1364,261174.0
2020-04-02 12:00:00,31.81,32.02,31.81,31.83,110431.0,28.1188,28.3044,28.1188,28.1364,110431.0
2020-04-02 12:30:00,31.86,31.95,31.78,31.88,129776.0,28.163,28.2425,28.0922,28.1806,129776.0
2020-04-02 13:00:00,31.88,31.95,31.46,31.48,75652.0,28.1806,28.2425,27.8094,27.8271,75652.0
2020-04-02 13:30:00,31.46,31.67,31.42,31.54,135767.0,27.8094,27.995,27.774,27.8801,135767.0
2020-04-02 14:00:00,31.52,31.52,31.25,31.49,108417.0,27.8624,27.8624,27.6237,27.8359,108417.0
2020-04-02 14:30:00,31.48,31.68,31.36,31.68,353042.0,27.8271,28.0038,27.721,28.0038,353042.0
2020-04-02 15:00:00,31.7,31.82,31.6,31.76,679277.0,28.0215,28.1276,27.9331,28.0746,679277.0
2020-04-02 15:30:00,31.76,32.1,31.59,32.04,555991.0,28.0746,28.3751,27.9243,28.3221,555991.0
2020-04-03 09:30:00,31.93,32.22,31.88,32.04,152772.0,28.2248,28.4812,28.1806,28.3221,152772.0
2020-04-03 10:00:00,32.06,32.18,31.8,31.85,130698.0,28.3398,28.4458,28.1099,28.1541,130698.0
2020-04-03 10:30:00,31.89,31.9,31.66,31.76,91076.0,28.1895,28.1983,27.9862,28.0746,91076.0
2020-04-03 11:00:00,31.78,31.85,31.54,31.61,108571.0,28.0922,28.1541,27.8801,27.942,108571.0
2020-04-03 11:30:00,31.59,31.7,31.46,31.54,95434.0,27.9243,28.0215,27.8094,27.8801,95434.0
2020-04-03 12:00:00,31.55,31.59,31.31,31.41,100886.0,27.8889,27.9243,27.6768,27.7652,100886.0
2020-04-03 12:30:00,31.4,31.57,31.39,31.5,137270.0,27.7563,27.9066,27.7475,27.8447,137270.0
2020-04-03 13:00:00,31.5,31.57,31.36,31.38,143440.0,27.8447,27.9066,27.721,27.7387,143440.0
2020-04-03 13:30:00,31.36,31.38,31.24,31.28,92016.0,27.721,27.7387,27.6149,27.6503,92016.0
2020-04-03 14:00:00,31.31,31.4,31.2,31.4,160398.0,27.6768,27.7563,27.5795,27.7563,160398.0
2020-04-03 14:30:00,31.38,31.52,31.23,31.5,126984.0,27.7387,27.8624,27.6061,27.8447,126984.0
2020-04-03 15:00:00,31.51,31.58,31.38,31.48,254596.0,27.8536,27.9155,27.7387,27.8271,254596.0
2020-04-03 15:30:00,31.47,31.67,31.24,31.53,525969.0,27.8182,27.995,27.6149,27.8713,525969.0
2020-04-06 09:30:00,32.83,33.1,32.67,33.07,539607.0,29.0204,29.2591,28.879,29.2326,539607.0
2020-04-06 10:00:00,33.07,33.19,33.0,33.03,320021.0,29.2326,29.3386,29.1707,29.1972,320021.0
2020-04-06 10:30:00,33.02,33.07,32.87,32.93,135211.0,29.1884,29.2326,29.0558,29.1088,135211.0
2020-04-06 11:00:00,32.95,33.02,32.88,33.02,207985.0,29.1265,29.1884,29.0646,29.1884,207985.0
2020-04-06 11:30:00,33.04,33.18,32.98,33.12,167548.0,29.206,29.3298,29.153,29.2768,167548.0
2020-04-06 12:00:00,33.14,33.36,33.11,33.3,111545.0,29.2944,29.4889,29.2679,29.4359,111545.0
2020-04-06 12:30:00,33.3,33.33,33.21,33.3,137609.0,29.4359,29.4624,29.3563,29.4359,137609.0
2020-04-06 13:00:00,33.3,33.32,33.23,33.27,77939.0,29.4359,29.4535,29.374,29.4093,77939.0
2020-04-06 13:30:00,33.29,33.4,33.22,33.38,161029.0,29.427,29.5243,29.3651,29.5066,161029.0
2020-04-06 14:00:00,33.37,33.37,33.18,33.21,193294.0,29.4977,29.4977,29.3298,29.3563,193294.0
2020-04-06 14:30:00,33.23,33.34,33.18,33.32,296208.0,29.374,29.4712,29.3298,29.4535,296208.0
2020-04-06 15:00:00,33.32,33.42,33.23,33.39,309652.0,29.4535,29.5419,29.374,29.5154,309652.0
2020-04-06 15:30:00,33.39,33.9,33.33,33.66,606921.0,29.5154,29.9662,29.4624,29.7541,606921.0
2020-04-07 09:30:00,34.87,34.98,34.6,34.86,422524.0,30.8237,30.9209,30.585,30.8148,422524.0
2020-04-07 10:00:00,34.87,34.89,34.23,34.26,253729.0,30.8237,30.8414,30.2579,30.2845,253729.0
2020-04-07 10:30:00,34.26,34.46,34.09,34.22,185135.0,30.2845,30.4613,30.1342,30.2491,185135.0
2020-04-07 11:00:00,34.21,34.53,34.12,34.52,268093.0,30.2403,30.5231,30.1607,30.5143,268093.0
2020-04-07 11:30:00,34.52,34.7,34.51,34.57,256039.0,30.5143,30.6734,30.5055,30.5585,256039.0
2020-04-07 12:00:00,34.58,34.88,34.58,34.78,126371.0,30.5673,30.8325,30.5673,30.7441,126371.0
2020-04-07 12:30:00,34.79,34.8,34.64,34.7,173985.0,30.753,30.7618,30.6204,30.6734,173985.0
2020-04-07 13:00:00,34.71,34.77,34.53,34.63,156837.0,30.6822,30.7353,30.5231,30.6115,156837.0
2020-04-07 13:30:00,34.63,34.63,34.42,34.44,155091.0,30.6115,30.6115,30.4259,30.4436,155091.0
2020-04-07 14:00:00,34.43,34.45,34.15,34.27,181453.0,30.4347,30.4524,30.1872,30.2933,181453.0
2020-04-07 14:30:00,34.27,34.32,33.8,33.88,432053.0,30.2933,30.3375,29.8778,29.9486,432053.0
2020-04-07 15:00:00,33.87,34.19,33.74,33.77,437773.0,29.9397,30.2226,29.8248,29.8513,437773.0
2020-04-07 15:30:00,33.78,34.26,33.63,33.63,1326241.0,29.8602,30.2845,29.7276,29.7276,1326241.0
2020-04-08 09:30:00,34.11,34.19,33.81,33.83,172317.0,30.1519,30.2226,29.8867,29.9044,172317.0
2020-04-08 10:00:00,33.84,34.04,33.73,34.03,138342.0,29.9132,30.09,29.816,30.0812,138342.0
2020-04-08 10:30:00,34.03,34.17,33.92,34.16,218705.0,30.0812,30.2049,29.9839,30.1961,218705.0
2020-04-08 11:00:00,34.17,34.43,34.09,34.41,182282.0,30.2049,30.4347,30.1342,30.4171,182282.0
2020-04-08 11:30:00,34.41,34.56,34.37,34.43,115355.0,30.4171,30.5497,30.3817,30.4347,115355.0
2020-04-08 12:00:00,34.42,34.54,34.35,34.47,116636.0,30.4259,30.532,30.364,30.4701,116636.0
2020-04-08 12:30:00,34.48,34.63,34.44,34.51,152402.0,30.4789,30.6115,30.4436,30.5055,152402.0
2020-04-08 13:00:00,34.53,34.6,34.45,34.51,159040.0,30.5231,30.585,30.4524,30.5055,159040.0
2020-04-08 13:30:00,34.52,34.54,34.33,34.35,162949.0,30.5143,30.532,30.3463,30.364,162949.0
2020-04-08 14:00:00,34.36,34.69,34.34,34.67,324731.0,30.3729,30.6646,30.3552,30.6469,324731.0
2020-04-08 14:30:00,34.66,34.81,34.66,34.8,177401.0,30.638,30.7706,30.638,30.7618,177401.0
2020-04-08 15:00:00,34.79,34.89,34.71,34.81,366979.0,30.753,30.8414,30.6822,30.7706,366979.0
2020-04-08 15:30:00,34.82,35.02,34.61,34.87,3265206.0,30.7795,30.9563,30.5939,30.8237,3265206.0
2020-04-09 09:30:00,35.41,35.85,35.35,35.83,270972.0,31.301,31.69,31.248,31.6723,270972.0
2020-04-09 10:00:00,35.87,35.87,35.43,35.71,220149.0,31.7076,31.7076,31.3187,31.5662,220149.0
2020-04-09 10:30:00,35.73,35.85,35.61,35.72,272606.0,31.5839,31.69,31.4778,31.575,272606.0
2020-04-09 11:00:00,35.71,35.72,35.45,35.65,201233.0,31.5662,31.575,31.3364,31.5132,201233.0
2020-04-09 11:30:00,35.63,35.78,35.57,35.75,174591.0,31.4955,31.6281,31.4425,31.6016,174591.0
2020-04-09 12:00:00,35.74,35.89,35.71,35.78,113592.0,31.5927,31.7253,31.5662,31.6281,113592.0
2020-04-09 12:30:00,35.8,35.97,35.73,35.93,242194.0,31.6458,31.796,31.5839,31.7607,242194.0
2020-04-09 13:00:00,35.93,35.98,35.84,35.97,159344.0,31.7607,31.8049,31.6811,31.796,159344.0
2020-04-09 13:30:00,35.98,36.01,35.7,35.82,165459.0,31.8049,31.8314,31.5574,31.6634,165459.0
2020-04-09 14:00:00,35.81,35.85,35.49,35.51,256269.0,31.6546,31.69,31.3717,31.3894,256269.0
2020-04-09 14:30:00,35.52,35.64,35.19,35.34,398939.0,31.3983,31.5043,31.1065,31.2391,398939.0
2020-04-09 15:00:00,35.36,35.59,35.28,35.59,871450.0,31.2568,31.4601,31.1861,31.4601,871450.0
2020-04-09 15:30:00,35.61,35.69,35.43,35.54,678233.0,31.4778,31.5485,31.3187,31.4159,678233.0
2020-04-13 09:30:00,35.52,35.52,34.95,34.97,345609.0,31.3983,31.3983,30.8944,30.9121,345609.0
2020-04-13 10:00:00,34.98,35.16,34.78,34.88,141296.0,30.9209,31.08,30.7441,30.8325,141296.0
2020-04-13 10:30:00,34.87,34.9,34.69,34.77,141450.0,30.8237,30.8502,30.6646,30.7353,141450.0
2020-04-13 11:00:00,34.76,34.86,34.57,34.85,163841.0,30.7264,30.8148,30.5585,30.806,163841.0
2020-04-13 11:30:00,34.84,34.93,34.73,34.86,294858.0,30.7972,30.8767,30.6999,30.8148,294858.0
2020-04-13 12:00:00,34.85,35.06,34.84,34.93,140955.0,30.806,30.9916,30.7972,30.8767,140955.0
2020-04-13 12:30:00,34.92,34.95,34.76,34.8,283878.0,30.8679,30.8944,30.7264,30.7618,283878.0
2020-04-13 13:00:00,34.8,34.82,34.68,34.75,163243.0,30.7618,30.7795,30.6557,30.7176,163243.0
2020-04-13 13:30:00,34.74,34.95,34.73,34.88,212931.0,30.7088,30.8944,30.6999,30.8325,212931.0
2020-04-13 14:00:00,34.89,34.97,34.73,34.8,316266.0,30.8414,30.9121,30.6999,30.7618,316266.0
2020-04-13 14:30:00,34.8,34.88,34.73,34.85,381333.0,30.7618,30.8325,30.6999,30.806,381333.0
2020-04-13 15:00:00,34.86,34.99,34.72,34.93,219146.0,30.8148,30.9298,30.6911,30.8767,219146.0
2020-04-13 15:30:00,34.94,35.15,34.88,34.94,590976.0,30.8856,31.0712,30.8325,30.8856,590976.0
2020-04-14 09:30:00,35.69,35.76,35.54,35.76,181640.0,31.5485,31.6104,31.4159,31.6104,181640.0
2020-04-14 10:00:00,35.77,35.86,35.7,35.73,152832.0,31.6192,31.6988,31.5574,31.5839,152832.0
2020-04-14 10:30:00,35.73,35.73,35.48,35.49,238379.0,31.5839,31.5839,31.3629,31.3717,238379.0
2020-04-14 11:00:00,35.48,35.54,35.27,35.38,190151.0,31.3629,31.4159,31.1773,31.2745,190151.0
2020-04-14 11:30:00,35.37,35.48,35.36,35.39,212611.0,31.2657,31.3629,31.2568,31.2833,212611.0
2020-04-14 12:00:00,35.4,35.68,35.4,35.62,186357.0,31.2922,31.5397,31.2922,31.4867,186357.0
2020-04-14 12:30:00,35.62,35.64,35.55,35.58,117764.0,31.4867,31.5043,31.4248,31.4513,117764.0
2020-04-14 13:00:00,35.59,35.59,35.49,35.56,85238.0,31.4601,31.4601,31.3717,31.4336,85238.0
2020-04-14 13:30:00,35.56,35.7,35.56,35.66,124226.0,31.4336,31.5574,31.4336,31.522,124226.0
2020-04-14 14:00:00,35.67,35.76,35.63,35.69,105683.0,31.5308,31.6104,31.4955,31.5485,105683.0
2020-04-14 14:30:00,35.69,35.71,35.63,35.7,173661.0,31.5485,31.5662,31.4955,31.5574,173661.0
2020-04-14 15:00:00,35.67,35.68,35.52,35.66,415025.0,31.5308,31.5397,31.3983,31.522,415025.0
2020-04-14 15:30:00,35.65,35.84,35.63,35.75,489493.0,31.5132,31.6811,31.4955,31.6016,489493.0
2020-04-15 09:30:00,34.93,34.99,34.68,34.8,201987.0,30.8767,30.9298,30.6557,30.7618,201987.0
2020-04-15 10:00:00,34.8,34.8,34.53,34.56,145526.0,30.7618,30.7618,30.5231,30.5497,145526.0
2020-04-15 10:30:00,34.55,34.66,34.51,34.61,153132.0,30.5408,30.638,30.5055,30.5939,153132.0
2020-04-15 11:00:00,34.61,34.63,34.46,34.57,141696.0,30.5939,30.6115,30.4613,30.5585,141696.0
2020-04-15 11:30:00,34.56,34.68,34.5,34.54,130345.0,30.5497,30.6557,30.4966,30.532,130345.0
2020-04-15 12:00:00,34.55,34.62,34.49,34.62,145158.0,30.5408,30.6027,30.4878,30.6027,145158.0
2020-04-15 12:30:00,34.62,34.75,34.59,34.68,148888.0,30.6027,30.7176,30.5762,30.6557,148888.0
2020-04-15 13:00:00,34.68,34.89,34.66,34.75,102820.0,30.6557,30.8414,30.638,30.7176,102820.0
2020-04-15 13:30:00,34.75,34.75,34.63,34.64,112862.0,30.7176,30.7176,30.6115,30.6204,112862.0
2020-04-15 14:00:00,34.66,34.87,34.66,34.85,152849.0,30.638,30.8237,30.638,30.806,152849.0
2020-04-15 14:30:00,34.87,34.93,34.81,34.93,214064.0,30.8237,30.8767,30.7706,30.8767,214064.0
2020-04-15 15:00:00,34.9,34.95,34.71,34.76,195511.0,30.8502,30.8944,30.6822,30.7264,195511.0
2020-04-15 15:30:00,34.76,34.8,34.63,34.72,580881.0,30.7264,30.7618,30.6115,30.6911,580881.0
2020-04-16 09:30:00,34.93,34.93,34.4,34.41,238857.0,30.8767,30.8767,30.4082,30.4171,238857.0
2020-04-16 10:00:00,34.42,34.49,34.29,34.49,116626.0,30.4259,30.4878,30.311,30.4878,116626.0
2020-04-16 10:30:00,34.49,34.62,34.39,34.61,154938.0,30.4878,30.6027,30.3994,30.5939,154938.0
2020-04-16 11:00:00,34.61,34.73,34.57,34.63,279374.0,30.5939,30.6999,30.5585,30.6115,279374.0
2020-04-16 11:30:00,34.58,34.72,34.51,34.68,114149.0,30.5673,30.6911,30.5055,30.6557,114149.0
2020-04-16 12:00:00,34.68,34.71,34.35,34.41,498856.0,30.6557,30.6822,30.364,30.4171,498856.0
2020-04-16 12:30:00,34.39,34.47,34.28,34.45,88627.0,30.3994,30.4701,30.3021,30.4524,88627.0
2020-04-16 13:00:00,34.44,34.54,34.42,34.52,98781.0,30.4436,30.532,30.4259,30.5143,98781.0
2020-04-16 13:30:00,34.53,34.58,34.46,34.5,74415.0,30.5231,30.5673,30.4613,30.4966,74415.0
2020-04-16 14:00:00,34.49,34.65,34.43,34.58,185042.0,30.4878,30.6292,30.4347,30.5673,185042.0
2020-04-16 14:30:00,34.58,34.68,34.54,34.61,163894.0,30.5673,30.6557,30.532,30.5939,163894.0
2020-04-16 15:00:00,34.63,34.67,34.52,34.65,3144462.0,30.6115,30.6469,30.5143,30.6292,3144462.0
2020-04-16 15:30:00,34.68,34.79,34.65,34.69,910286.0,30.6557,30.753,30.6292,30.6646,910286.0
2020-04-17 09:30:00,35.7,35.75,35.49,35.74,306599.0,31.5574,31.6016,31.3717,31.5927,306599.0
2020-04-17 10:00:00,35.74,35.75,35.4,35.47,206106.0,31.5927,31.6016,31.2922,31.3541,206106.0
2020-04-17 10:30:00,35.46,35.5,35.34,35.46,139604.0,31.3452,31.3806,31.2391,31.3452,139604.0
2020-04-17 11:00:00,35.45,35.55,35.35,35.39,153335.0,31.3364,31.4248,31.248,31.2833,153335.0
2020-04-17 11:30:00,35.41,35.53,35.37,35.5,164003.0,31.301,31.4071,31.2657,31.3806,164003.0
2020-04-17 12:00:00,35.5,35.57,35.46,35.49,288179.0,31.3806,31.4425,31.3452,31.3717,288179.0
2020-04-17 12:30:00,35.49,35.69,35.49,35.65,132861.0,31.3717,31.5485,31.3717,31.5132,132861.0
2020-04-17 13:00:00,35.63,35.71,35.61,35.63,85870.0,31.4955,31.5662,31.4778,31.4955,85870.0
2020-04-17 13:30:00,35.63,35.68,35.55,35.62,130049.0,31.4955,31.5397,31.4248,31.4867,130049.0
2020-04-17 14:00:00,35.61,35.62,35.53,35.54,77525.0,31.4778,31.4867,31.4071,31.4159,77525.0
2020-04-17 14:30:00,35.53,35.59,35.46,35.59,159927.0,31.4071,31.4601,31.3452,31.4601,159927.0
2020-04-17 15:00:00,35.58,35.71,35.57,35.7,165444.0,31.4513,31.5662,31.4425,31.5574,165444.0
2020-04-17 15:30:00,35.71,36.06,35.7,35.95,888568.0,31.5662,31.8756,31.5574,31.7784,888568.0
2020-04-20 09:30:00,35.39,35.55,35.24,35.51,190691.0,31.2833,31.4248,31.1507,31.3894,190691.0
2020-04-20 10:00:00,35.51,35.6,35.44,35.52,104885.0,31.3894,31.469,31.3275,31.3983,104885.0
2020-04-20 10:30:00,35.51,35.81,35.51,35.76,125190.0,31.3894,31.6546,31.3894,31.6104,125190.0
2020-04-20 11:00:00,35.76,35.81,35.68,35.78,124455.0,31.6104,31.6546,31.5397,31.6281,124455.0
2020-04-20 11:30:00,35.75,35.88,35.72,35.8,78520.0,31.6016,31.7165,31.575,31.6458,78520.0
2020-04-20 12:00:00,35.82,35.83,35.72,35.74,83460.0,31.6634,31.6723,31.575,31.5927,83460.0
2020-04-20 12:30:00,35.75,35.84,35.75,35.77,72459.0,31.6016,31.6811,31.6016,31.6192,72459.0
2020-04-20 13:00:00,35.77,35.77,35.6,35.67,264062.0,31.6192,31.6192,31.469,31.5308,264062.0
2020-04-20 13:30:00,35.67,35.69,35.58,35.66,88010.0,31.5308,31.5485,31.4513,31.522,88010.0
2020-04-20 14:00:00,35.66,35.71,35.36,35.36,131458.0,31.522,31.5662,31.2568,31.2568,131458.0
2020-04-20 14:30:00,35.38,35.48,35.21,35.21,114417.0,31.2745,31.3629,31.1242,31.1242,114417.0
2020-04-20 15:00:00,35.22,35.34,35.19,35.31,436315.0,31.1331,31.2391,31.1065,31.2126,436315.0
2020-04-20 15:30:00,35.31,35.4,35.21,35.24,484488.0,31.2126,31.2922,31.1242,31.1507,484488.0
2020-04-21 09:30:00,34.55,34.81,34.39,34.76,235058.0,30.5408,30.7706,30.3994,30.7264,235058.0
2020-04-21 10:00:00,34.77,34.78,34.57,34.7,147793.0,30.7353,30.7441,30.5585,30.6734,147793.0
2020-04-21 10:30:00,34.71,34.73,34.51,34.52,150911.0,30.6822,30.6999,30.5055,30.5143,150911.0
2020-04-21 11:00:00,34.51,34.52,34.24,34.27,211334.0,30.5055,30.5143,30.2668,30.2933,211334.0
2020-04-21 11:30:00,34.29,34.4,34.19,34.35,248765.0,30.311,30.4082,30.2226,30.364,248765.0
2020-04-21 12:00:00,34.33,34.37,34.25,34.26,140597.0,30.3463,30.3817,30.2756,30.2845,140597.0
2020-04-21 12:30:00,34.26,34.34,34.14,34.33,187962.0,30.2845,30.3552,30.1784,30.3463,187962.0
2020-04-21 13:00:00,34.33,34.41,34.28,34.38,191108.0,30.3463,30.4171,30.3021,30.3905,191108.0
2020-04-21 13:30:00,34.39,34.45,34.26,34.29,143300.0,30.3994,30.4524,30.2845,30.311,143300.0
2020-04-21 14:00:00,34.29,34.48,34.24,34.4,200781.0,30.311,30.4789,30.2668,30.4082,200781.0
2020-04-21 14:30:00,34.41,34.41,34.21,34.26,319400.0,30.4171,30.4171,30.2403,30.2845,319400.0
2020-04-21 15:00:00,34.26,34.42,34.17,34.4,290423.0,30.2845,30.4259,30.2049,30.4082,290423.0
2020-04-21 15:30:00,34.38,34.52,34.21,34.23,553234.0,30.3905,30.5143,30.2403,30.2579,553234.0
2020-04-22 09:30:00,34.95,34.98,34.68,34.76,204601.0,30.8944,30.9209,30.6557,30.7264,204601.0
2020-04-22 10:00:00,34.77,34.83,34.68,34.77,171715.0,30.7353,30.7883,30.6557,30.7353,171715.0
2020-04-22 10:30:00,34.79,34.9,34.73,34.75,106780.0,30.753,30.8502,30.6999,30.7176,106780.0
2020-04-22 11:00:00,34.76,34.88,34.72,34.82,103615.0,30.7264,30.8325,30.6911,30.7795,103615.0
2020-04-22 11:30:00,34.83,34.93,34.82,34.89,112916.0,30.7883,30.8767,30.7795,30.8414,112916.0
2020-04-22 12:00:00,34.89,34.93,34.83,34.91,109513.0,30.8414,30.8767,30.7883,30.859,109513.0
2020-04-22 12:30:00,34.9,34.94,34.8,34.82,99117.0,30.8502,30.8856,30.7618,30.7795,99117.0
2020-04-22 13:00:00,34.82,34.87,34.78,34.87,80591.0,30.7795,30.8237,30.7441,30.8237,80591.0
2020-04-22 13:30:00,34.89,34.9,34.82,34.88,101661.0,30.8414,30.8502,30.7795,30.8325,101661.0
2020-04-22 14:00:00,34.86,34.91,34.84,34.87,141228.0,30.8148,30.859,30.7972,30.8237,141228.0
2020-04-22 14:30:00,34.87,34.99,34.87,34.96,141388.0,30.8237,30.9298,30.8237,30.9032,141388.0
2020-04-22 15:00:00,34.97,35.02,34.94,34.98,171531.0,30.9121,30.9563,30.8856,30.9209,171531.0
2020-04-22 15:30:00,34.97,35.12,34.87,34.88,344469.0,30.9121,31.0447,30.8237,30.8325,344469.0
2020-04-23 09:30:00,35.04,35.3,35.03,35.15,145307.0,30.974,31.2038,30.9651,31.0712,145307.0
2020-04-23 10:00:00,35.18,35.32,35.11,35.3,121996.0,31.0977,31.2215,31.0358,31.2038,121996.0
2020-04-23 10:30:00,35.32,35.53,35.31,35.44,101543.0,31.2215,31.4071,31.2126,31.3275,101543.0
2020-04-23 11:00:00,35.43,35.45,35.37,35.42,159460.0,31.3187,31.3364,31.2657,31.3099,159460.0
2020-04-23 11:30:00,35.43,35.43,35.25,35.32,83366.0,31.3187,31.3187,31.1596,31.2215,83366.0
2020-04-23 12:00:00,35.32,35.41,35.29,35.4,68803.0,31.2215,31.301,31.1949,31.2922,68803.0
2020-04-23 12:30:00,35.39,35.41,34.87,35.12,211907.0,31.2833,31.301,30.8237,31.0447,211907.0
2020-04-23 13:00:00,35.12,35.25,34.96,35.04,88902.0,31.0447,31.1596,30.9032,30.974,88902.0
2020-04-23 13:30:00,35.04,35.12,34.9,35.01,206047.0,30.974,31.0447,30.8502,30.9474,206047.0
2020-04-23 14:00:00,35.01,35.1,34.87,35.07,203971.0,30.9474,31.027,30.8237,31.0005,203971.0
2020-04-23 14:30:00,35.08,35.19,35.04,35.16,154404.0,31.0093,31.1065,30.974,31.08,154404.0
2020-04-23 15:00:00,35.17,35.17,34.91,34.99,186927.0,31.0889,31.0889,30.859,30.9298,186927.0
2020-04-23 15:30:00,35.0,35.08,34.88,34.88,246289.0,30.9386,31.0093,30.8325,30.8325,246289.0
2020-04-24 09:30:00,35.14,35.16,34.9,34.92,228072.0,31.0624,31.08,30.8502,30.8679,228072.0
2020-04-24 10:00:00,34.94,35.01,34.89,34.94,826955.0,30.8856,30.9474,30.8414,30.8856,826955.0
2020-04-24 10:30:00,34.91,35.05,34.91,34.95,174999.0,30.859,30.9828,30.859,30.8944,174999.0
2020-04-24 11:00:00,34.94,34.97,34.81,34.89,123667.0,30.8856,30.9121,30.7706,30.8414,123667.0
2020-04-24 11:30:00,34.91,34.95,34.84,34.91,93039.0,30.859,30.8944,30.7972,30.859,93039.0
2020-04-24 12:00:00,34.91,34.97,34.88,34.97,95641.0,30.859,30.9121,30.8325,30.9121,95641.0
2020-04-24 12:30:00,34.97,35.05,34.93,35.0,304079.0,30.9121,30.9828,30.8767,30.9386,304079.0
2020-04-24 13:00:00,35.01,35.04,34.96,35.03,82347.0,30.9474,30.974,30.9032,30.9651,82347.0
2020-04-24 13:30:00,35.04,35.2,35.01,35.2,154736.0,30.974,31.1154,30.9474,31.1154,154736.0
2020-04-24 14:00:00,35.21,35.27,35.17,35.21,123716.0,31.1242,31.1773,31.0889,31.1242,123716.0
2020-04-24 14:30:00,35.22,35.34,35.21,35.3,115085.0,31.1331,31.2391,31.1242,31.2038,115085.0
2020-04-24 15:00:00,35.3,35.41,35.26,35.41,266849.0,31.2038,31.301,31.1684,31.301,266849.0
2020-04-24 15:30:00,35.41,35.49,35.33,35.38,202112.0,31.301,31.3717,31.2303,31.2745,202112.0
2020-04-27 09:30:00,35.63,35.76,35.59,35.73,172408.0,31.4955,31.6104,31.4601,31.5839,172408.0
2020-04-27 10:00:00,35.72,35.87,35.69,35.83,91227.0,31.575,31.7076,31.5485,31.6723,91227.0
2020-04-27 10:30:00,35.83,35.94,35.8,35.86,89594.0,31.6723,31.7695,31.6458,31.6988,89594.0
2020-04-27 11:00:00,35.87,35.96,35.82,35.95,88382.0,31.7076,31.7872,31.6634,31.7784,88382.0
2020-04-27 11:30:00,35.95,36.07,35.94,36.03,69038.0,31.7784,31.8844,31.7695,31.8491,69038.0
2020-04-27 12:00:00,36.03,36.05,35.97,36.0,116966.0,31.8491,31.8668,31.796,31.8226,116966.0
2020-04-27 12:30:00,36.01,36.08,36.0,36.05,501951.0,31.8314,31.8933,31.8226,31.8668,501951.0
2020-04-27 13:00:00,36.06,36.06,35.99,36.03,131995.0,31.8756,31.8756,31.8137,31.8491,131995.0
2020-04-27 13:30:00,36.03,36.07,35.99,36.06,43414.0,31.8491,31.8844,31.8137,31.8756,43414.0
2020-04-27 14:00:00,36.06,36.13,36.06,36.12,130840.0,31.8756,31.9375,31.8756,31.9286,130840.0
2020-04-27 14:30:00,36.11,36.22,36.11,36.19,276127.0,31.9198,32.017,31.9198,31.9905,276127.0
2020-04-27 15:00:00,36.19,36.26,36.19,36.22,290171.0,31.9905,32.0524,31.9905,32.017,290171.0
2020-04-27 15:30:00,36.22,36.3,36.13,36.13,388011.0,32.017,32.0877,31.9375,31.9375,388011.0
2020-04-28 09:30:00,36.75,36.81,36.6,36.6,216300.0,32.4855,32.5386,32.3529,32.3529,216300.0
2020-04-28 10:00:00,36.6,36.7,36.51,36.57,244021.0,32.3529,32.4413,32.2734,32.3264,244021.0
2020-04-28 10:30:00,36.57,36.58,36.12,36.12,117344.0,32.3264,32.3353,31.9286,31.9286,117344.0
2020-04-28 11:00:00,36.15,36.38,36.11,36.35,144317.0,31.9551,32.1585,31.9198,32.1319,144317.0
2020-04-28 11:30:00,36.37,36.41,36.25,36.3,117998.0,32.1496,32.185,32.0435,32.0877,117998.0
2020-04-28 12:00:00,36.3,36.37,36.15,36.25,104516.0,32.0877,32.1496,31.9551,32.0435,104516.0
2020-04-28 12:30:00,36.25,36.4,36.22,36.39,107442.0,32.0435,32.1761,32.017,32.1673,107442.0
2020-04-28 13:00:00,36.39,36.42,36.34,36.4,74315.0,32.1673,32.1938,32.1231,32.1761,74315.0
2020-04-28 13:30:00,36.4,36.46,36.33,36.39,78799.0,32.1761,32.2292,32.1143,32.1673,78799.0
2020-04-28 14:00:00,36.39,36.51,36.38,36.48,55096.0,32.1673,32.2734,32.1585,32.2469,55096.0
2020-04-28 14:30:00,36.49,36.51,36.35,36.39,106969.0,32.2557,32.2734,32.1319,32.1673,106969.0
2020-04-28 15:00:00,36.4,36.5,36.34,36.43,414212.0,32.1761,32.2645,32.1231,32.2027,414212.0
2020-04-28 15:30:00,36.43,36.46,36.15,36.2,225390.0,32.2027,32.2292,31.9551,31.9993,225390.0
2020-04-29 09:30:00,36.99,36.99,36.77,36.85,148485.0,32.6977,32.6977,32.5032,32.5739,148485.0
2020-04-29 10:00:00,36.85,36.86,36.68,36.8,128808.0,32.5739,32.5828,32.4236,32.5297,128808.0
2020-04-29 10:30:00,36.84,36.95,36.81,36.92,103793.0,32.5651,32.6623,32.5386,32.6358,103793.0
2020-04-29 11:00:00,36.92,37.02,36.86,37.0,151816.0,32.6358,32.7242,32.5828,32.7065,151816.0
2020-04-29 11:30:00,36.99,37.06,36.91,37.04,128910.0,32.6977,32.7596,32.627,32.7419,128910.0
2020-04-29 12:00:00,37.04,37.12,37.03,37.1,137098.0,32.7419,32.8126,32.733,32.7949,137098.0
2020-04-29 12:30:00,37.1,37.24,37.1,37.19,99417.0,32.7949,32.9187,32.7949,32.8745,99417.0
2020-04-29 13:00:00,37.2,37.28,37.19,37.2,93739.0,32.8833,32.954,32.8745,32.8833,93739.0
2020-04-29 13:30:00,37.2,37.21,37.07,37.09,1053492.0,32.8833,32.8921,32.7684,32.7861,1053492.0
2020-04-29 14:00:00,37.12,37.14,36.97,37.09,169760.0,32.8126,32.8303,32.68,32.7861,169760.0
2020-04-29 14:30:00,37.11,37.19,37.04,37.16,164679.0,32.8038,32.8745,32.7419,32.8479,164679.0
2020-04-29 15:00:00,37.15,37.25,37.14,37.23,134374.0,32.8391,32.9275,32.8303,32.9098,134374.0
2020-04-29 15:30:00,37.23,37.25,37.03,37.04,287656.0,32.9098,32.9275,32.733,32.7419,287656.0
2020-04-30 09:30:00,36.65,36.69,36.33,36.5,291204.0,32.3971,32.4325,32.1143,32.2645,291204.0
2020-04-30 10:00:00,36.51,36.63,36.44,36.61,198326.0,32.2734,32.3795,32.2115,32.3618,198326.0
2020-04-30 10:30:00,36.62,36.66,36.47,36.52,147579.0,32.3706,32.406,32.238,32.2822,147579.0
2020-04-30 11:00:00,36.53,36.62,36.47,36.48,111234.0,32.2911,32.3706,32.238,32.2469,111234.0
2020-04-30 11:30:00,36.47,36.53,36.29,36.31,135635.0,32.238,32.2911,32.0789,32.0966,135635.0
2020-04-30 12:00:00,36.3,36.32,36.21,36.26,245816.0,32.0877,32.1054,32.0082,32.0524,245816.0
2020-04-30 12:30:00,36.26,36.4,36.18,36.37,284248.0,32.0524,32.1761,31.9817,32.1496,284248.0
2020-04-30 13:00:00,36.37,36.42,36.28,36.36,151207.0,32.1496,32.1938,32.0701,32.1408,151207.0
2020-04-30 13:30:00,36.35,36.36,36.25,36.26,112104.0,32.1319,32.1408,32.0435,32.0524,112104.0
2020-04-30 14:00:00,36.27,36.35,36.22,36.32,131298.0,32.0612,32.1319,32.017,32.1054,131298.0
2020-04-30 14:30:00,36.33,36.39,36.26,36.3,113135.0,32.1143,32.1673,32.0524,32.0877,113135.0
2020-04-30 15:00:00,36.29,36.48,36.26,36.43,165587.0,32.0789,32.2469,32.0524,32.2027,165587.0
2020-04-30 15:30:00,36.44,36.49,36.32,36.36,360719.0,32.2115,32.2557,32.1054,32.1408,360719.0
2020-05-01 09:30:00,35.76,35.86,35.55,35.62,165047.0,31.6104,31.6988,31.4248,31.4867,165047.0
2020-05-01 10:00:00,35.65,35.72,35.51,35.63,185910.0,31.5132,31.575,31.3894,31.4955,185910.0
2020-05-01 10:30:00,35.64,35.73,35.58,35.64,164255.0,31.5043,31.5839,31.4513,31.5043,164255.0
2020-05-01 11:00:00,35.63,35.63,35.46,35.46,145698.0,31.4955,31.4955,31.3452,31.3452,145698.0
2020-05-01 11:30:00,35.47,35.48,35.3,35.33,108692.0,31.3541,31.3629,31.2038,31.2303,108692.0
2020-05-01 12:00:00,35.32,35.41,35.26,35.33,81843.0,31.2215,31.301,31.1684,31.2303,81843.0
2020-05-01 12:30:00,35.32,35.37,35.25,35.34,152240.0,31.2215,31.2657,31.1596,31.2391,152240.0
2020-05-01 13:00:00,35.34,35.4,35.25,35.32,197341.0,31.2391,31.2922,31.1596,31.2215,197341.0
2020-05-01 13:30:00,35.31,35.36,35.23,35.26,177008.0,31.2126,31.2568,31.1419,31.1684,177008.0
2020-05-01 14:00:00,35.25,35.38,35.22,35.35,990856.0,31.1596,31.2745,31.1331,31.248,990856.0
2020-05-01 14:30:00,35.34,35.36,35.27,35.33,222354.0,31.2391,31.2568,31.1773,31.2303,222354.0
2020-05-01 15:00:00,35.31,35.43,35.27,35.36,135589.0,31.2126,31.3187,31.1773,31.2568,135589.0
2020-05-01 15:30:00,35.36,35.39,35.23,35.39,302247.0,31.2568,31.2833,31.1419,31.2833,302247.0
2020-05-04 09:30:00,35.1,35.14,34.85,35.02,185305.0,31.027,31.0624,30.806,30.9563,185305.0
2020-05-04 10:00:00,35.03,35.23,34.98,35.07,104447.0,30.9651,31.1419,30.9209,31.0005,104447.0
2020-05-04 10:30:00,35.06,35.12,35.01,35.02,90625.0,30.9916,31.0447,30.9474,30.9563,90625.0
2020-05-04 11:00:00,35.01,35.11,34.99,35.02,85808.0,30.9474,31.0358,30.9298,30.9563,85808.0
2020-05-04 11:30:00,35.02,35.11,34.98,35.05,113869.0,30.9563,31.0358,30.9209,30.9828,113869.0
2020-05-04 12:00:00,35.05,35.16,35.05,35.16,148068.0,30.9828,31.08,30.9828,31.08,148068.0
2020-05-04 12:30:00,35.16,35.19,35.05,35.07,109356.0,31.08,31.1065,30.9828,31.0005,109356.0
2020-05-04 13:00:00,35.07,35.09,34.96,35.03,160650.0,31.0005,31.0182,30.9032,30.9651,160650.0
2020-05-04 13:30:00,35.04,35.11,35.03,35.09,95347.0,30.974,31.0358,30.9651,31.0182,95347.0
2020-05-04 14:00:00,35.1,35.15,35.07,35.1,94892.0,31.027,31.0712,31.0005,31.027,94892.0
2020-05-04 14:30:00,35.11,35.24,35.06,35.22,106525.0,31.0358,31.1507,30.9916,31.1331,106525.0
2020-05-04 15:00:00,35.22,35.35,35.2,35.33,277829.0,31.1331,31.248,31.1154,31.2303,277829.0
2020-05-04 15:30:00,35.33,35.43,35.32,35.38,287637.0,31.2303,31.3187,31.2215,31.2745,287637.0
2020-05-05 09:30:00,35.82,35.96,35.73,35.94,165283.0,31.6634,31.7872,31.5839,31.7695,165283.0
2020-05-05 10:00:00,35.97,35.97,35.82,35.83,66368.0,31.796,31.796,31.6634,31.6723,66368.0
2020-05-05 10:30:00,35.83,35.9,35.8,35.86,126150.0,31.6723,31.7342,31.6458,31.6988,126150.0
2020-05-05 11:00:00,35.89,35.95,35.86,35.95,65375.0,31.7253,31.7784,31.6988,31.7784,65375.0
2020-05-05 11:30:00,35.95,36.01,35.95,35.98,79900.0,31.7784,31.8314,31.7784,31.8049,79900.0
2020-05-05 12:00:00,35.98,36.03,35.95,35.97,76669.0,31.8049,31.8491,31.7784,31.796,76669.0
2020-05-05 12:30:00,35.97,35.99,35.88,35.89,60991.0,31.796,31.8137,31.7165,31.7253,60991.0
2020-05-05 13:00:00,35.89,35.92,35.84,35.9,97936.0,31.7253,31.7518,31.6811,31.7342,97936.0
2020-05-05 13:30:00,35.91,35.95,35.9,35.92,60009.0,31.743,31.7784,31.7342,31.7518,60009.0
2020-05-05 14:00:00,35.92,35.97,35.89,35.94,212519.0,31.7518,31.796,31.7253,31.7695,212519.0
2020-05-05 14:30:00,35.93,35.96,35.87,35.96,88502.0,31.7607,31.7872,31.7076,31.7872,88502.0
2020-05-05 15:00:00,35.96,35.96,35.67,35.7,494602.0,31.7872,31.7872,31.5308,31.5574,494602.0
2020-05-05 15:30:00,35.7,35.73,35.56,35.58,315278.0,31.5574,31.5839,31.4336,31.4513,315278.0
2020-05-06 09:30:00,35.82,35.85,35.44,35.5,179387.0,31.6634,31.69,31.3275,31.3806,179387.0
2020-05-06 10:00:00,35.49,35.53,35.32,35.49,102054.0,31.3717,31.4071,31.2215,31.3717,102054.0
2020-05-06 10:30:00,35.5,35.64,35.47,35.57,113629.0,31.3806,31.5043,31.3541,31.4425,113629.0
2020-05-06 11:00:00,35.55,35.6,35.35,35.43,389819.0,31.4248,31.469,31.248,31.3187,389819.0
2020-05-06 11:30:00,35.43,35.48,35.31,35.39,98118.0,31.3187,31.3629,31.2126,31.2833,98118.0
2020-05-06 12:00:00,35.37,35.48,35.36,35.47,160282.0,31.2657,31.3629,31.2568,31.3541,160282.0
2020-05-06 12:30:00,35.46,35.51,35.45,35.47,120355.0,31.3452,31.3894,31.3364,31.3541,120355.0
2020-05-06 13:00:00,35.47,35.49,35.37,35.45,329854.0,31.3541,31.3717,31.2657,31.3364,329854.0
2020-05-06 13:30:00,35.46,35.55,35.45,35.51,51997.0,31.3452,31.4248,31.3364,31.3894,51997.0
2020-05-06 14:00:00,35.49,35.49,35.37,35.38,84146.0,31.3717,31.3717,31.2657,31.2745,84146.0
2020-05-06 14:30:00,35.36,35.49,35.35,35.44,94733.0,31.2568,31.3717,31.248,31.3275,94733.0
2020-05-06 15:00:00,35.44,35.47,35.38,35.41,147548.0,31.3275,31.3541,31.2745,31.301,147548.0
2020-05-06 15:30:00,35.4,35.4,35.15,35.16,334675.0,31.2922,31.2922,31.0712,31.08,334675.0
2020-05-07 09:30:00,35.61,35.78,35.59,35.73,218126.0,31.4778,31.6281,31.4601,31.5839,218126.0
2020-05-07 10:00:00,35.73,35.73,35.53,35.65,115200.0,31.5839,31.5839,31.4071,31.5132,115200.0
2020-05-07 10:30:00,35.63,35.74,35.6,35.63,73425.0,31.4955,31.5927,31.469,31.4955,73425.0
2020-05-07 11:00:00,35.63,35.74,35.61,35.74,128026.0,31.4955,31.5927,31.4778,31.5927,128026.0
2020-05-07 11:30:00,35.74,35.9,35.7,35.86,148751.0,31.5927,31.7342,31.5574,31.6988,148751.0
2020-05-07 12:00:00,35.86,35.9,35.81,35.83,65174.0,31.6988,31.7342,31.6546,31.6723,65174.0
2020-05-07 12:30:00,35.83,35.84,35.69,35.76,70957.0,31.6723,31.6811,31.5485,31.6104,70957.0
2020-05-07 13:00:00,35.76,35.8,35.71,35.72,85762.0,31.6104,31.6458,31.5662,31.575,85762.0
2020-05-07 13:30:00,35.73,35.77,35.66,35.7,75216.0,31.5839,31.6192,31.522,31.5574,75216.0
2020-05-07 14:00:00,35.69,35.73,35.61,35.64,98763.0,31.5485,31.5839,31.4778,31.5043,98763.0
2020-05-07 14:30:00,35.65,35.66,35.54,35.6,561872.0,31.5132,31.522,31.4159,31.469,561872.0
2020-05-07 15:00:00,35.6,35.64,35.48,35.58,1156796.0,31.469,31.5043,31.3629,31.4513,1156796.0
2020-05-07 15:30:00,35.58,35.58,35.46,35.51,485576.0,31.4513,31.4513,31.3452,31.3894,485576.0
2020-05-08 09:30:00,35.97,36.06,35.89,36.05,207467.0,31.796,31.8756,31.7253,31.8668,207467.0
2020-05-08 10:00:00,36.06,36.11,36.03,36.03,181545.0,31.8756,31.9198,31.8491,31.8491,181545.0
2020-05-08 10:30:00,36.03,36.08,35.96,36.02,130586.0,31.8491,31.8933,31.7872,31.8402,130586.0
2020-05-08 11:00:00,36.01,36.16,35.96,36.14,139005.0,31.8314,31.964,31.7872,31.9463,139005.0
2020-05-08 11:30:00,36.15,36.18,36.11,36.13,75730.0,31.9551,31.9817,31.9198,31.9375,75730.0
2020-05-08 12:00:00,36.13,36.16,36.1,36.12,56999.0,31.9375,31.964,31.911,31.9286,56999.0
2020-05-08 12:30:00,36.12,36.17,36.12,36.16,71429.0,31.9286,31.9728,31.9286,31.964,71429.0
2020-05-08 13:00:00,36.16,36.18,36.1,36.12,98968.0,31.964,31.9817,31.911,31.9286,98968.0
2020-05-08 13:30:00,36.13,36.15,36.04,36.09,73935.0,31.9375,31.9551,31.8579,31.9021,73935.0
2020-05-08 14:00:00,36.1,36.17,36.07,36.16,69782.0,31.911,31.9728,31.8844,31.964,69782.0
2020-05-08 14:30:00,36.16,36.19,36.1,36.16,77456.0,31.964,31.9905,31.911,31.964,77456.0
2020-05-08 15:00:00,36.17,36.23,36.16,36.21,123866.0,31.9728,32.0259,31.964,32.0082,123866.0
2020-05-08 15:30:00,36.21,36.33,36.19,36.28,442503.0,32.0082,32.1143,31.9905,32.0701,442503.0
2020-05-11 09:30:00,35.97,36.01,35.86,35.88,171715.0,31.796,31.8314,31.6988,31.7165,171715.0
2020-05-11 10:00:00,35.88,35.96,35.82,35.9,104310.0,31.7165,31.7872,31.6634,31.7342,104310.0
2020-05-11 10:30:00,35.89,35.96,35.86,35.87,238418.0,31.7253,31.7872,31.6988,31.7076,238418.0
2020-05-11 11:00:00,35.87,35.97,35.87,35.97,59232.0,31.7076,31.796,31.7076,31.796,59232.0
2020-05-11 11:30:00,35.97,36.03,35.96,36.03,60442.0,31.796,31.8491,31.7872,31.8491,60442.0
2020-05-11 12:00:00,36.03,36.14,36.0,36.14,71626.0,31.8491,31.9463,31.8226,31.9463,71626.0
2020-05-11 12:30:00,36.14,36.19,36.11,36.16,64422.0,31.9463,31.9905,31.9198,31.964,64422.0
2020-05-11 13:00:00,36.17,36.27,36.14,36.24,60805.0,31.9728,32.0612,31.9463,32.0347,60805.0
2020-05-11 13:30:00,36.25,36.29,36.18,36.19,121039.0,32.0435,32.0789,31.9817,31.9905,121039.0
2020-05-11 14:00:00,36.19,36.21,36.08,36.1,144370.0,31.9905,32.0082,31.8933,31.911,144370.0
2020-05-11 14:30:00,36.1,36.21,36.1,36.19,118571.0,31.911,32.0082,31.911,31.9905,118571.0
2020-05-11 15:00:00,36.19,36.25,36.15,36.19,129449.0,31.9905,32.0435,31.9551,31.9905,129449.0
2020-05-11 15:30:00,36.17,36.2,36.07,36.07,273864.0,31.9728,31.9993,31.8844,31.8844,273864.0
2020-05-12 09:30:00,36.24,36.29,35.99,36.07,141620.0,32.0347,32.0789,31.8137,31.8844,141620.0
2020-05-12 10:00:00,36.07,36.12,35.96,35.97,171514.0,31.8844,31.9286,31.7872,31.796,171514.0
2020-05-12 10:30:00,35.98,36.03,35.89,36.0,111773.0,31.8049,31.8491,31.7253,31.8226,111773.0
2020-05-12 11:00:00,36.0,36.07,35.96,36.02,217460.0,31.8226,31.8844,31.7872,31.8402,217460.0
2020-05-12 11:30:00,36.03,36.06,35.92,36.0,104300.0,31.8491,31.8756,31.7518,31.8226,104300.0
2020-05-12 12:00:00,36.01,36.01,35.94,36.0,103471.0,31.8314,31.8314,31.7695,31.8226,103471.0
2020-05-12 12:30:00,36.0,36.01,35.93,35.97,162142.0,31.8226,31.8314,31.7607,31.796,162142.0
2020-05-12 13:00:00,35.97,35.98,35.73,35.75,120787.0,31.796,31.8049,31.5839,31.6016,120787.0
2020-05-12 13:30:00,35.76,35.82,35.75,35.82,118581.0,31.6104,31.6634,31.6016,31.6634,118581.0
2020-05-12 14:00:00,35.82,35.84,35.69,35.75,154599.0,31.6634,31.6811,31.5485,31.6016,154599.0
2020-05-12 14:30:00,35.75,35.82,35.69,35.8,184037.0,31.6016,31.6634,31.5485,31.6458,184037.0
2020-05-12 15:00:00,35.79,35.81,35.65,35.65,128450.0,31.6369,31.6546,31.5132,31.5132,128450.0
2020-05-12 15:30:00,35.66,35.68,35.28,35.29,437460.0,31.522,31.5397,31.1861,31.1949,437460.0
2020-05-13 09:30:00,35.17,35.18,34.83,34.93,302929.0,31.0889,31.0977,30.7883,30.8767,302929.0
2020-05-13 10:00:00,34.92,35.09,34.91,35.06,280147.0,30.8679,31.0182,30.859,30.9916,280147.0
2020-05-13 10:30:00,35.07,35.19,34.85,34.87,171965.0,31.0005,31.1065,30.806,30.8237,171965.0
2020-05-13 11:00:00,34.87,34.93,34.68,34.76,209120.0,30.8237,30.8767,30.6557,30.7264,209120.0
2020-05-13 11:30:00,34.76,34.81,34.46,34.55,253577.0,30.7264,30.7706,30.4613,30.5408,253577.0
2020-05-13 12:00:00,34.55,34.61,34.35,34.5,376514.0,30.5408,30.5939,30.364,30.4966,376514.0
2020-05-13 12:30:00,34.52,34.6,34.47,34.57,194051.0,30.5143,30.585,30.4701,30.5585,194051.0
2020-05-13 13:00:00,34.58,34.66,34.45,34.58,186831.0,30.5673,30.638,30.4524,30.5673,186831.0
2020-05-13 13:30:00,34.56,34.6,34.46,34.49,106400.0,30.5497,30.585,30.4613,30.4878,106400.0
2020-05-13 14:00:00,34.48,34.6,34.42,34.47,141254.0,30.4789,30.585,30.4259,30.4701,141254.0
2020-05-13 14:30:00,34.47,34.49,34.35,34.36,133877.0,30.4701,30.4878,30.364,30.3729,133877.0
2020-05-13 15:00:00,34.36,34.54,34.25,34.34,316815.0,30.3729,30.532,30.2756,30.3552,316815.0
2020-05-13 15:30:00,34.33,34.59,34.3,34.54,1158757.0,30.3463,30.5762,30.3198,30.532,1158757.0
2020-05-14 09:30:00,34.22,34.27,33.89,33.91,681637.0,30.2491,30.2933,29.9574,29.9751,681637.0
2020-05-14 10:00:00,33.91,34.13,33.83,34.05,223567.0,29.9751,30.1696,29.9044,30.0988,223567.0
2020-05-14 10:30:00,34.05,34.54,34.05,34.44,184100.0,30.0988,30.532,30.0988,30.4436,184100.0
2020-05-14 11:00:00,34.44,34.62,34.37,34.38,215301.0,30.4436,30.6027,30.3817,30.3905,215301.0
2020-05-14 11:30:00,34.39,34.5,34.25,34.4,212625.0,30.3994,30.4966,30.2756,30.4082,212625.0
2020-05-14 12:00:00,34.4,34.62,34.36,34.55,141691.0,30.4082,30.6027,30.3729,30.5408,141691.0
2020-05-14 12:30:00,34.55,34.77,34.5,34.74,223507.0,30.5408,30.7353,30.4966,30.7088,223507.0
2020-05-14 13:00:00,34.75,34.91,34.68,34.9,175222.0,30.7176,30.859,30.6557,30.8502,175222.0
2020-05-14 13:30:00,34.9,34.94,34.71,34.71,232213.0,30.8502,30.8856,30.6822,30.6822,232213.0
2020-05-14 14:00:00,34.71,34.79,34.64,34.78,251271.0,30.6822,30.753,30.6204,30.7441,251271.0
2020-05-14 14:30:00,34.78,34.8,34.59,34.73,260288.0,30.7441,30.7618,30.5762,30.6999,260288.0
2020-05-14 15:00:00,34.71,34.99,34.7,34.96,282362.0,30.6822,30.9298,30.6734,30.9032,282362.0
2020-05-14 15:30:00,34.95,35.08,34.82,35.07,1491407.0,30.8944,31.0093,30.7795,31.0005,1491407.0
2020-05-15 09:30:00,34.78,34.98,34.59,34.91,170220.0,30.7441,30.9209,30.5762,30.859,170220.0
2020-05-15 10:00:00,34.94,35.08,34.86,34.98,159096.0,30.8856,31.0093,30.8148,30.9209,159096.0
2020-05-15 10:30:00,34.96,35.01,34.77,34.81,222770.0,30.9032,30.9474,30.7353,30.7706,222770.0
2020-05-15 11:00:00,34.81,34.85,34.67,34.82,220355.0,30.7706,30.806,30.6469,30.7795,220355.0
2020-05-15 11:30:00,34.81,34.84,34.71,34.79,285577.0,30.7706,30.7972,30.6822,30.753,285577.0
2020-05-15 12:00:00,34.79,34.96,34.78,34.91,123527.0,30.753,30.9032,30.7441,30.859,123527.0
2020-05-15 12:30:00,34.91,34.99,34.83,34.86,151728.0,30.859,30.9298,30.7883,30.8148,151728.0
2020-05-15 13:00:00,34.87,34.99,34.86,34.97,230510.0,30.8237,30.9298,30.8148,30.9121,230510.0
2020-05-15 13:30:00,34.95,35.02,34.91,35.0,154724.0,30.8944,30.9563,30.859,30.9386,154724.0
2020-05-15 14:00:00,35.01,35.12,35.01,35.1,228303.0,30.9474,31.0447,30.9474,31.027,228303.0
2020-05-15 14:30:00,35.1,35.1,34.92,34.92,173411.0,31.027,31.027,30.8679,30.8679,173411.0
2020-05-15 15:00:00,34.95,35.03,34.89,34.98,242015.0,30.8944,30.9651,30.8414,30.9209,242015.0
2020-05-15 15:30:00,35.0,35.08,34.87,35.07,563075.0,30.9386,31.0093,30.8237,31.0005,563075.0
2020-05-18 09:30:00,36.07,36.28,36.07,36.12,212384.0,31.8844,32.0701,31.8844,31.9286,212384.0
2020-05-18 10:00:00,36.14,36.16,36.06,36.09,88412.0,31.9463,31.964,31.8756,31.9021,88412.0
2020-05-18 10:30:00,36.08,36.28,36.08,36.26,109991.0,31.8933,32.0701,31.8933,32.0524,109991.0
2020-05-18 11:00:00,36.26,36.41,36.26,36.38,85612.0,32.0524,32.185,32.0524,32.1585,85612.0
2020-05-18 11:30:00,36.38,36.42,36.31,36.36,84505.0,32.1585,32.1938,32.0966,32.1408,84505.0
2020-05-18 12:00:00,36.35,36.38,36.31,36.35,53901.0,32.1319,32.1585,32.0966,32.1319,53901.0
2020-05-18 12:30:00,36.34,36.37,36.3,36.35,158425.0,32.1231,32.1496,32.0877,32.1319,158425.0
2020-05-18 13:00:00,36.35,36.46,36.35,36.45,82145.0,32.1319,32.2292,32.1319,32.2203,82145.0
2020-05-18 13:30:00,36.47,36.47,36.42,36.46,91753.0,32.238,32.238,32.1938,32.2292,91753.0
2020-05-18 14:00:00,36.47,36.51,36.43,36.48,82916.0,32.238,32.2734,32.2027,32.2469,82916.0
2020-05-18 14:30:00,36.48,36.56,36.48,36.52,62226.0,32.2469,32.3176,32.2469,32.2822,62226.0
2020-05-18 15:00:00,36.52,36.56,36.5,36.55,111419.0,32.2822,32.3176,32.2645,32.3087,111419.0
2020-05-18 15:30:00,36.54,36.64,36.43,36.43,547398.0,32.2999,32.3883,32.2027,32.2027,547398.0
2020-05-19 09:30:00,36.34,36.34,36.07,36.2,156238.0,32.1231,32.1231,31.8844,31.9993,156238.0
2020-05-19 10:00:00,36.21,36.39,36.19,36.26,202878.0,32.0082,32.1673,31.9905,32.0524,202878.0
2020-05-19 10:30:00,36.28,36.32,36.14,36.29,139087.0,32.0701,32.1054,31.9463,32.0789,139087.0
2020-05-19 11:00:00,36.3,36.37,36.24,36.36,60346.0,32.0877,32.1496,32.0347,32.1408,60346.0
2020-05-19 11:30:00,36.36,36.4,36.29,36.32,99803.0,32.1408,32.1761,32.0789,32.1054,99803.0
2020-05-19 12:00:00,36.34,36.36,36.28,36.29,74780.0,32.1231,32.1408,32.0701,32.0789,74780.0
2020-05-19 12:30:00,36.29,36.32,36.23,36.27,252193.0,32.0789,32.1054,32.0259,32.0612,252193.0
2020-05-19 13:00:00,36.26,36.29,36.24,36.27,89849.0,32.0524,32.0789,32.0347,32.0612,89849.0
2020-05-19 13:30:00,36.26,36.31,36.24,36.29,88359.0,32.0524,32.0966,32.0347,32.0789,88359.0
2020-05-19 14:00:00,36.29,36.36,36.23,36.33,197929.0,32.0789,32.1408,32.0259,32.1143,197929.0
2020-05-19 14:30:00,36.32,36.39,36.06,36.1,357557.0,32.1054,32.1673,31.8756,31.911,357557.0
2020-05-19 15:00:00,36.06,36.33,36.06,36.19,200393.0,31.8756,32.1143,31.8756,31.9905,200393.0
2020-05-19 15:30:00,36.18,36.18,35.81,35.82,436589.0,31.9817,31.9817,31.6546,31.6634,436589.0
2020-05-20 09:30:00,36.37,36.44,36.25,36.38,164687.0,32.1496,32.2115,32.0435,32.1585,164687.0
2020-05-20 10:00:00,36.38,36.56,36.37,36.55,103042.0,32.1585,32.3176,32.1496,32.3087,103042.0
2020-05-20 10:30:00,36.55,36.56,36.49,36.5,104219.0,32.3087,32.3176,32.2557,32.2645,104219.0
2020-05-20 11:00:00,36.5,36.59,36.46,36.57,103609.0,32.2645,32.3441,32.2292,32.3264,103609.0
2020-05-20 11:30:00,36.57,36.59,36.52,36.53,55912.0,32.3264,32.3441,32.2822,32.2911,55912.0
2020-05-20 12:00:00,36.53,36.55,36.41,36.45,92036.0,32.2911,32.3087,32.185,32.2203,92036.0
2020-05-20 12:30:00,36.46,36.48,36.37,36.45,101665.0,32.2292,32.2469,32.1496,32.2203,101665.0
2020-05-20 13:00:00,36.46,36.46,36.32,36.34,77647.0,32.2292,32.2292,32.1054,32.1231,77647.0
2020-05-20 13:30:00,36.34,36.44,36.34,36.4,89206.0,32.1231,32.2115,32.1231,32.1761,89206.0
2020-05-20 14:00:00,36.4,36.45,36.32,36.37,274841.0,32.1761,32.2203,32.1054,32.1496,274841.0
2020-05-20 14:30:00,36.36,36.52,36.35,36.47,135608.0,32.1408,32.2822,32.1319,32.238,135608.0
2020-05-20 15:00:00,36.46,36.48,36.34,36.47,148723.0,32.2292,32.2469,32.1231,32.238,148723.0
2020-05-20 15:30:00,36.47,36.48,36.34,36.43,363610.0,32.238,32.2469,32.1231,32.2027,363610.0
2020-05-21 09:30:00,36.41,36.5,36.32,36.46,212412.0,32.185,32.2645,32.1054,32.2292,212412.0
2020-05-21 10:00:00,36.46,36.54,36.42,36.45,142549.0,32.2292,32.2999,32.1938,32.2203,142549.0
2020-05-21 10:30:00,36.45,36.45,36.28,36.34,161734.0,32.2203,32.2203,32.0701,32.1231,161734.0
2020-05-21 11:00:00,36.32,36.32,36.07,36.13,108481.0,32.1054,32.1054,31.8844,31.9375,108481.0
2020-05-21 11:30:00,36.13,36.27,36.13,36.21,84727.0,31.9375,32.0612,31.9375,32.0082,84727.0
2020-05-21 12:00:00,36.22,36.32,36.22,36.25,95799.0,32.017,32.1054,32.017,32.0435,95799.0
2020-05-21 12:30:00,36.25,36.27,36.15,36.21,107023.0,32.0435,32.0612,31.9551,32.0082,107023.0
2020-05-21 13:00:00,36.21,36.31,36.18,36.25,126338.0,32.0082,32.0966,31.9817,32.0435,126338.0
2020-05-21 13:30:00,36.25,36.27,36.21,36.25,121075.0,32.0435,32.0612,32.0082,32.0435,121075.0
2020-05-21 14:00:00,36.25,36.32,36.23,36.3,102652.0,32.0435,32.1054,32.0259,32.0877,102652.0
2020-05-21 14:30:00,36.3,36.31,36.15,36.19,133526.0,32.0877,32.0966,31.9551,31.9905,133526.0
2020-05-21 15:00:00,36.18,36.3,36.18,36.25,214096.0,31.9817,32.0877,31.9817,32.0435,214096.0
2020-05-21 15:30:00,36.25,36.27,36.15,36.19,398148.0,32.0435,32.0612,31.9551,31.9905,398148.0
2020-05-22 09:30:00,36.19,36.19,35.98,36.02,178921.0,31.9905,31.9905,31.8049,31.8402,178921.0
2020-05-22 10:00:00,36.02,36.05,35.91,36.05,91907.0,31.8402,31.8668,31.743,31.8668,91907.0
2020-05-22 10:30:00,36.06,36.09,35.94,35.94,63299.0,31.8756,31.9021,31.7695,31.7695,63299.0
2020-05-22 11:00:00,35.94,36.01,35.93,35.98,97862.0,31.7695,31.8314,31.7607,31.8049,97862.0
2020-05-22 11:30:00,35.98,36.03,35.95,36.0,69152.0,31.8049,31.8491,31.7784,31.8226,69152.0
2020-05-22 12:00:00,36.01,36.04,35.97,36.0,129120.0,31.8314,31.8579,31.796,31.8226,129120.0
2020-05-22 12:30:00,36.01,36.1,36.01,36.05,87665.0,31.8314,31.911,31.8314,31.8668,87665.0
2020-05-22 13:00:00,36.07,36.1,36.03,36.07,81228.0,31.8844,31.911,31.8491,31.8844,81228.0
2020-05-22 13:30:00,36.07,36.09,36.03,36.09,46226.0,31.8844,31.9021,31.8491,31.9021,46226.0
2020-05-22 14:00:00,36.09,36.17,36.08,36.13,92416.0,31.9021,31.9728,31.8933,31.9375,92416.0
2020-05-22 14:30:00,36.12,36.16,36.09,36.12,130308.0,31.9286,31.964,31.9021,31.9286,130308.0
2020-05-22 15:00:00,36.11,36.16,36.03,36.07,163935.0,31.9198,31.964,31.8491,31.8844,163935.0
2020-05-22 15:30:00,36.07,36.18,36.05,36.16,922099.0,31.8844,31.9817,31.8668,31.964,922099.0
2020-05-26 09:30:00,37.04,37.16,37.02,37.07,807087.0,32.7419,32.8479,32.7242,32.7684,807087.0
2020-05-26 10:00:00,37.06,37.13,36.98,37.13,317584.0,32.7596,32.8214,32.6888,32.8214,317584.0
2020-05-26 10:30:00,37.13,37.21,37.11,37.19,368699.0,32.8214,32.8921,32.8038,32.8745,368699.0
2020-05-26 11:00:00,37.19,37.26,37.13,37.19,1046802.0,32.8745,32.9363,32.8214,32.8745,1046802.0
2020-05-26 11:30:00,37.19,37.2,37.1,37.13,617423.0,32.8745,32.8833,32.7949,32.8214,617423.0
2020-05-26 12:00:00,37.13,37.16,37.09,37.11,193201.0,32.8214,32.8479,32.7861,32.8038,193201.0
2020-05-26 12:30:00,37.12,37.22,37.11,37.21,57593.0,32.8126,32.901,32.8038,32.8921,57593.0
2020-05-26 13:00:00,37.22,37.28,37.21,37.27,89736.0,32.901,32.954,32.8921,32.9452,89736.0
2020-05-26 13:30:00,37.27,37.28,37.24,37.26,55204.0,32.9452,32.954,32.9187,32.9363,55204.0
2020-05-26 14:00:00,37.25,37.31,37.24,37.29,72996.0,32.9275,32.9805,32.9187,32.9629,72996.0
2020-05-26 14:30:00,37.28,37.29,37.22,37.26,114432.0,32.954,32.9629,32.901,32.9363,114432.0
2020-05-26 15:00:00,37.27,37.3,37.23,37.29,1643825.0,32.9452,32.9717,32.9098,32.9629,1643825.0
2020-05-26 15:30:00,37.29,37.3,36.95,37.0,1028247.0,32.9629,32.9717,32.6623,32.7065,1028247.0
2020-05-27 09:30:00,37.66,37.68,37.41,37.43,184344.0,33.2899,33.3076,33.0689,33.0866,184344.0
2020-05-27 10:00:00,37.44,37.55,37.36,37.43,93567.0,33.0955,33.1927,33.0247,33.0866,93567.0
2020-05-27 10:30:00,37.44,37.44,37.12,37.25,206538.0,33.0955,33.0955,32.8126,32.9275,206538.0
2020-05-27 11:00:00,37.25,37.36,37.21,37.35,106519.0,32.9275,33.0247,32.8921,33.0159,106519.0
2020-05-27 11:30:00,37.35,37.43,37.2,37.43,223469.0,33.0159,33.0866,32.8833,33.0866,223469.0
2020-05-27 12:00:00,37.43,37.48,37.4,37.41,163966.0,33.0866,33.1308,33.0601,33.0689,163966.0
2020-05-27 12:30:00,37.42,37.48,37.4,37.45,145914.0,33.0778,33.1308,33.0601,33.1043,145914.0
2020-05-27 13:00:00,37.44,37.5,37.36,37.44,129443.0,33.0955,33.1485,33.0247,33.0955,129443.0
2020-05-27 13:30:00,37.44,37.49,37.38,37.48,150327.0,33.0955,33.1397,33.0424,33.1308,150327.0
2020-05-27 14:00:00,37.48,37.59,37.48,37.55,103548.0,33.1308,33.2281,33.1308,33.1927,103548.0
2020-05-27 14:30:00,37.55,37.59,37.49,37.58,91190.0,33.1927,33.2281,33.1397,33.2192,91190.0
2020-05-27 15:00:00,37.58,37.66,37.54,37.66,142141.0,33.2192,33.2899,33.1839,33.2899,142141.0
2020-05-27 15:30:00,37.65,37.86,37.61,37.85,274772.0,33.2811,33.4667,33.2457,33.4579,274772.0
2020-05-28 09:30:00,38.14,38.14,37.76,37.9,233920.0,33.7142,33.7142,33.3783,33.5021,233920.0
2020-05-28 10:00:00,37.9,37.95,37.79,37.84,137725.0,33.5021,33.5463,33.4048,33.449,137725.0
2020-05-28 10:30:00,37.87,37.95,37.82,37.93,162046.0,33.4756,33.5463,33.4314,33.5286,162046.0
2020-05-28 11:00:00,37.93,37.96,37.86,37.96,103010.0,33.5286,33.5551,33.4667,33.5551,103010.0
2020-05-28 11:30:00,37.97,38.0,37.9,37.98,81029.0,33.564,33.5905,33.5021,33.5728,81029.0
2020-05-28 12:00:00,37.98,38.0,37.93,37.95,71596.0,33.5728,33.5905,33.5286,33.5463,71596.0
2020-05-28 12:30:00,37.96,38.07,37.94,38.07,134707.0,33.5551,33.6524,33.5374,33.6524,134707.0
2020-05-28 13:00:00,38.06,38.1,38.03,38.09,109752.0,33.6435,33.6789,33.617,33.67,109752.0
2020-05-28 13:30:00,38.09,38.12,38.05,38.09,80743.0,33.67,33.6966,33.6347,33.67,80743.0
2020-05-28 14:00:00,38.09,38.11,38.01,38.02,86698.0,33.67,33.6877,33.5993,33.6082,86698.0
2020-05-28 14:30:00,38.04,38.07,37.96,38.02,366162.0,33.6258,33.6524,33.5551,33.6082,366162.0
2020-05-28 15:00:00,38.02,38.08,37.84,37.84,247741.0,33.6082,33.6612,33.449,33.449,247741.0
2020-05-28 15:30:00,37.84,37.88,37.57,37.64,421668.0,33.449,33.4844,33.2104,33.2722,421668.0
2020-05-29 09:30:00,37.54,37.55,37.38,37.44,141681.0,33.1839,33.1927,33.0424,33.0955,141681.0
2020-05-29 10:00:00,37.43,37.54,37.38,37.42,123710.0,33.0866,33.1839,33.0424,33.0778,123710.0
2020-05-29 10:30:00,37.43,37.47,37.28,37.31,302329.0,33.0866,33.122,32.954,32.9805,302329.0
2020-05-29 11:00:00,37.34,37.4,37.26,37.35,125256.0,33.0071,33.0601,32.9363,33.0159,125256.0
2020-05-29 11:30:00,37.34,37.41,37.31,37.36,92785.0,33.0071,33.0689,32.9805,33.0247,92785.0
2020-05-29 12:00:00,37.35,37.38,37.23,37.28,78283.0,33.0159,33.0424,32.9098,32.954,78283.0
2020-05-29 12:30:00,37.27,37.42,37.1,37.36,190821.0,32.9452,33.0778,32.7949,33.0247,190821.0
2020-05-29 13:00:00,37.35,37.38,37.29,37.34,115069.0,33.0159,33.0424,32.9629,33.0071,115069.0
2020-05-29 13:30:00,37.33,37.36,37.24,37.29,74956.0,32.9982,33.0247,32.9187,32.9629,74956.0
2020-05-29 14:00:00,37.28,37.54,37.26,37.52,166415.0,32.954,33.1839,32.9363,33.1662,166415.0
2020-05-29 14:30:00,37.53,37.63,37.17,37.63,289169.0,33.175,33.2634,32.8568,33.2634,289169.0
2020-05-29 15:00:00,37.66,37.77,37.59,37.64,160502.0,33.2899,33.3872,33.2281,33.2722,160502.0
2020-05-29 15:30:00,37.64,37.79,37.56,37.68,504443.0,33.2722,33.4048,33.2015,33.3076,504443.0
2020-06-01 09:30:00,37.62,37.69,37.48,37.62,121827.0,33.2546,33.3164,33.1308,33.2546,121827.0
2020-06-01 10:00:00,37.6,37.77,37.6,37.75,160347.0,33.2369,33.3872,33.2369,33.3695,160347.0
2020-06-01 10:30:00,37.75,37.79,37.72,37.75,81548.0,33.3695,33.4048,33.343,33.3695,81548.0
2020-06-01 11:00:00,37.76,37.77,37.65,37.68,130057.0,33.3783,33.3872,33.2811,33.3076,130057.0
2020-06-01 11:30:00,37.68,37.75,37.67,37.74,78397.0,33.3076,33.3695,33.2988,33.3606,78397.0
2020-06-01 12:00:00,37.73,37.78,37.7,37.76,50881.0,33.3518,33.396,33.3253,33.3783,50881.0
2020-06-01 12:30:00,37.76,37.79,37.75,37.78,95438.0,33.3783,33.4048,33.3695,33.396,95438.0
2020-06-01 13:00:00,37.79,37.87,37.78,37.85,42280.0,33.4048,33.4756,33.396,33.4579,42280.0
2020-06-01 13:30:00,37.86,37.9,37.83,37.84,183380.0,33.4667,33.5021,33.4402,33.449,183380.0
2020-06-01 14:00:00,37.85,37.85,37.78,37.79,515791.0,33.4579,33.4579,33.396,33.4048,515791.0
2020-06-01 14:30:00,37.77,37.85,37.76,37.83,181579.0,33.3872,33.4579,33.3783,33.4402,181579.0
2020-06-01 15:00:00,37.84,37.86,37.77,37.81,153179.0,33.449,33.4667,33.3872,33.4225,153179.0
2020-06-01 15:30:00,37.81,37.85,37.74,37.76,265739.0,33.4225,33.4579,33.3606,33.3783,265739.0
2020-06-02 09:30:00,37.96,38.02,37.85,38.01,148324.0,33.5551,33.6082,33.4579,33.5993,148324.0
2020-06-02 10:00:00,38.01,38.09,37.98,38.09,91792.0,33.5993,33.67,33.5728,33.67,91792.0
2020-06-02 10:30:00,38.1,38.12,37.94,38.01,104437.0,33.6789,33.6966,33.5374,33.5993,104437.0
2020-06-02 11:00:00,38.02,38.02,37.87,37.94,85322.0,33.6082,33.6082,33.4756,33.5374,85322.0
2020-06-02 11:30:00,37.94,38.01,37.92,37.95,103244.0,33.5374,33.5993,33.5198,33.5463,103244.0
2020-06-02 12:00:00,37.95,38.01,37.93,38.0,52920.0,33.5463,33.5993,33.5286,33.5905,52920.0
2020-06-02 12:30:00,38.01,38.03,37.98,38.0,64155.0,33.5993,33.617,33.5728,33.5905,64155.0
2020-06-02 13:00:00,37.99,38.07,37.98,38.05,86075.0,33.5816,33.6524,33.5728,33.6347,86075.0
2020-06-02 13:30:00,38.05,38.07,38.02,38.04,89059.0,33.6347,33.6524,33.6082,33.6258,89059.0
2020-06-02 14:00:00,38.04,38.06,37.96,37.98,52751.0,33.6258,33.6435,33.5551,33.5728,52751.0
2020-06-02 14:30:00,37.98,38.02,37.9,38.0,183784.0,33.5728,33.6082,33.5021,33.5905,183784.0
2020-06-02 15:00:00,38.0,38.01,37.89,37.94,224647.0,33.5905,33.5993,33.4932,33.5374,224647.0
2020-06-02 15:30:00,37.94,38.16,37.91,38.16,478089.0,33.5374,33.7319,33.5109,33.7319,478089.0
2020-06-03 09:30:00,38.56,38.69,38.56,38.63,696840.0,34.0855,34.2004,34.0855,34.1474,696840.0
2020-06-03 10:00:00,38.65,38.76,38.62,38.75,115487.0,34.165,34.2623,34.1385,34.2534,115487.0
2020-06-03 10:30:00,38.75,38.8,38.73,38.78,221604.0,34.2534,34.2976,34.2358,34.28,221604.0
2020-06-03 11:00:00,38.77,38.92,38.76,38.87,87844.0,34.2711,34.4037,34.2623,34.3595,87844.0
2020-06-03 11:30:00,38.88,38.94,38.87,38.9,213694.0,34.3684,34.4214,34.3595,34.386,213694.0
2020-06-03 12:00:00,38.9,38.91,38.84,38.88,136188.0,34.386,34.3949,34.333,34.3684,136188.0
2020-06-03 12:30:00,38.89,38.91,38.82,38.83,100377.0,34.3772,34.3949,34.3153,34.3242,100377.0
2020-06-03 13:00:00,38.84,38.87,38.82,38.85,65337.0,34.333,34.3595,34.3153,34.3418,65337.0
2020-06-03 13:30:00,38.84,38.87,38.81,38.82,81970.0,34.333,34.3595,34.3065,34.3153,81970.0
2020-06-03 14:00:00,38.83,38.95,38.81,38.95,89018.0,34.3242,34.4302,34.3065,34.4302,89018.0
2020-06-03 14:30:00,38.95,38.98,38.91,38.94,130875.0,34.4302,34.4568,34.3949,34.4214,130875.0
2020-06-03 15:00:00,38.93,39.0,38.91,39.0,115706.0,34.4126,34.4744,34.3949,34.4744,115706.0
2020-06-03 15:30:00,38.98,39.05,38.92,38.95,293488.0,34.4568,34.5186,34.4037,34.4302,293488.0
2020-06-04 09:30:00,38.79,38.92,38.74,38.91,250373.0,34.2888,34.4037,34.2446,34.3949,250373.0
2020-06-04 10:00:00,38.92,39.07,38.92,39.06,119314.0,34.4037,34.5363,34.4037,34.5275,119314.0
2020-06-04 10:30:00,39.06,39.16,39.06,39.14,85451.0,34.5275,34.6159,34.5275,34.5982,85451.0
2020-06-04 11:00:00,39.15,39.16,38.94,39.0,129571.0,34.607,34.6159,34.4214,34.4744,129571.0
2020-06-04 11:30:00,39.0,39.02,38.94,38.99,90600.0,34.4744,34.4921,34.4214,34.4656,90600.0
2020-06-04 12:00:00,39.0,39.02,38.95,38.98,70575.0,34.4744,34.4921,34.4302,34.4568,70575.0
2020-06-04 12:30:00,38.97,38.97,38.85,38.86,123670.0,34.4479,34.4479,34.3418,34.3507,123670.0
2020-06-04 13:00:00,38.85,38.92,38.84,38.88,88140.0,34.3418,34.4037,34.333,34.3684,88140.0
2020-06-04 13:30:00,38.88,39.02,38.88,39.0,84395.0,34.3684,34.4921,34.3684,34.4744,84395.0
2020-06-04 14:00:00,39.01,39.04,38.96,39.04,82395.0,34.4833,34.5098,34.4391,34.5098,82395.0
2020-06-04 14:30:00,39.04,39.05,38.92,38.93,85634.0,34.5098,34.5186,34.4037,34.4126,85634.0
2020-06-04 15:00:00,38.92,38.96,38.76,38.89,150632.0,34.4037,34.4391,34.2623,34.3772,150632.0
2020-06-04 15:30:00,38.9,39.08,38.89,39.08,216826.0,34.386,34.5452,34.3772,34.5452,216826.0
2020-06-05 09:30:00,40.29,40.32,40.05,40.07,324267.0,35.6147,35.6413,35.4026,35.4203,324267.0
2020-06-05 10:00:00,40.07,40.25,40.06,40.12,324492.0,35.4203,35.5794,35.4114,35.4645,324492.0
2020-06-05 10:30:00,40.12,40.3,40.08,40.29,129844.0,35.4645,35.6236,35.4291,35.6147,129844.0
2020-06-05 11:00:00,40.3,40.54,40.29,40.53,130747.0,35.6236,35.8357,35.6147,35.8269,130747.0
2020-06-05 11:30:00,40.53,40.62,40.44,40.44,111338.0,35.8269,35.9065,35.7473,35.7473,111338.0
2020-06-05 12:00:00,40.46,40.48,40.26,40.35,100572.0,35.765,35.7827,35.5882,35.6678,100572.0
2020-06-05 12:30:00,40.36,40.43,40.35,40.39,92465.0,35.6766,35.7385,35.6678,35.7031,92465.0
2020-06-05 13:00:00,40.37,40.46,40.34,40.45,108203.0,35.6855,35.765,35.6589,35.7562,108203.0
2020-06-05 13:30:00,40.46,40.46,40.37,40.39,457702.0,35.765,35.765,35.6855,35.7031,457702.0
2020-06-05 14:00:00,40.39,40.47,40.34,40.37,147148.0,35.7031,35.7739,35.6589,35.6855,147148.0
2020-06-05 14:30:00,40.37,40.41,40.26,40.28,278242.0,35.6855,35.7208,35.5882,35.6059,278242.0
2020-06-05 15:00:00,40.29,40.32,40.16,40.31,201429.0,35.6147,35.6413,35.4998,35.6324,201429.0
2020-06-05 15:30:00,40.32,40.32,40.09,40.2,463170.0,35.6413,35.6413,35.438,35.5352,463170.0
2020-06-08 09:30:00,40.45,40.62,40.43,40.59,185291.0,35.7562,35.9065,35.7385,35.8799,185291.0
2020-06-08 10:00:00,40.61,40.61,40.37,40.39,169628.0,35.8976,35.8976,35.6855,35.7031,169628.0
2020-06-08 10:30:00,40.39,40.53,40.32,40.52,98856.0,35.7031,35.8269,35.6413,35.8181,98856.0
2020-06-08 11:00:00,40.52,40.61,40.49,40.56,176797.0,35.8181,35.8976,35.7915,35.8534,176797.0
2020-06-08 11:30:00,40.57,40.58,40.49,40.52,156219.0,35.8623,35.8711,35.7915,35.8181,156219.0
2020-06-08 12:00:00,40.53,40.55,40.47,40.48,176439.0,35.8269,35.8446,35.7739,35.7827,176439.0
2020-06-08 12:30:00,40.48,40.54,40.47,40.5,89933.0,35.7827,35.8357,35.7739,35.8004,89933.0
2020-06-08 13:00:00,40.5,40.56,40.49,40.53,113232.0,35.8004,35.8534,35.7915,35.8269,113232.0
2020-06-08 13:30:00,40.52,40.62,40.49,40.59,119158.0,35.8181,35.9065,35.7915,35.8799,119158.0
2020-06-08 14:00:00,40.59,40.63,40.57,40.63,139241.0,35.8799,35.9153,35.8623,35.9153,139241.0
2020-06-08 14:30:00,40.62,40.64,40.58,40.62,113720.0,35.9065,35.9241,35.8711,35.9065,113720.0
2020-06-08 15:00:00,40.62,40.64,40.57,40.61,172762.0,35.9065,35.9241,35.8623,35.8976,172762.0
2020-06-08 15:30:00,40.61,40.83,40.6,40.82,299583.0,35.8976,36.0921,35.8888,36.0832,299583.0
2020-06-09 09:30:00,40.35,40.35,40.13,40.14,190463.0,35.6678,35.6678,35.4733,35.4821,190463.0
2020-06-09 10:00:00,40.14,40.24,40.07,40.2,117975.0,35.4821,35.5705,35.4203,35.5352,117975.0
2020-06-09 10:30:00,40.21,40.36,40.15,40.29,122335.0,35.544,35.6766,35.491,35.6147,122335.0
2020-06-09 11:00:00,40.27,40.34,40.25,40.29,134258.0,35.5971,35.6589,35.5794,35.6147,134258.0
2020-06-09 11:30:00,40.28,40.3,40.16,40.21,103322.0,35.6059,35.6236,35.4998,35.544,103322.0
2020-06-09 12:00:00,40.21,40.24,40.13,40.23,187541.0,35.544,35.5705,35.4733,35.5617,187541.0
2020-06-09 12:30:00,40.23,40.29,40.22,40.29,97026.0,35.5617,35.6147,35.5529,35.6147,97026.0
2020-06-09 13:00:00,40.29,40.38,40.27,40.38,62197.0,35.6147,35.6943,35.5971,35.6943,62197.0
2020-06-09 13:30:00,40.39,40.42,40.36,40.38,69238.0,35.7031,35.7297,35.6766,35.6943,69238.0
2020-06-09 14:00:00,40.38,40.39,40.25,40.27,105530.0,35.6943,35.7031,35.5794,35.5971,105530.0
2020-06-09 14:30:00,40.26,40.38,40.25,40.36,171475.0,35.5882,35.6943,35.5794,35.6766,171475.0
2020-06-09 15:00:00,40.37,40.46,40.32,40.46,308798.0,35.6855,35.765,35.6413,35.765,308798.0
2020-06-09 15:30:00,40.46,40.46,40.2,40.24,333344.0,35.765,35.765,35.5352,35.5705,333344.0
2020-06-10 09:30:00,40.25,40.25,39.83,39.93,207421.0,35.5794,35.5794,35.2081,35.2965,207421.0
2020-06-10 10:00:00,39.93,39.97,39.69,39.76,182478.0,35.2965,35.3319,35.0844,35.1462,182478.0
2020-06-10 10:30:00,39.76,39.87,39.62,39.7,135655.0,35.1462,35.2435,35.0225,35.0932,135655.0
2020-06-10 11:00:00,39.69,39.85,39.68,39.81,119773.0,35.0844,35.2258,35.0755,35.1904,119773.0
2020-06-10 11:30:00,39.81,39.9,39.71,39.87,123175.0,35.1904,35.27,35.102,35.2435,123175.0
2020-06-10 12:00:00,39.86,39.95,39.84,39.91,64419.0,35.2346,35.3142,35.217,35.2788,64419.0
2020-06-10 12:30:00,39.9,39.9,39.85,39.88,86349.0,35.27,35.27,35.2258,35.2523,86349.0
2020-06-10 13:00:00,39.89,39.93,39.84,39.91,53543.0,35.2612,35.2965,35.217,35.2788,53543.0
2020-06-10 13:30:00,39.89,39.93,39.88,39.9,102241.0,35.2612,35.2965,35.2523,35.27,102241.0
2020-06-10 14:00:00,39.91,40.18,39.78,40.12,107299.0,35.2788,35.5175,35.1639,35.4645,107299.0
2020-06-10 14:30:00,40.1,40.11,39.68,39.78,252926.0,35.4468,35.4556,35.0755,35.1639,252926.0
2020-06-10 15:00:00,39.77,39.93,39.62,39.93,398303.0,35.1551,35.2965,35.0225,35.2965,398303.0
2020-06-10 15:30:00,39.93,39.94,39.6,39.61,208291.0,35.2965,35.3054,35.0048,35.0137,208291.0
2020-06-11 09:30:00,38.38,38.59,38.28,38.51,280242.0,33.9264,34.112,33.838,34.0413,280242.0
2020-06-11 10:00:00,38.51,38.55,38.27,38.28,194680.0,34.0413,34.0767,33.8291,33.838,194680.0
2020-06-11 10:30:00,38.29,38.4,38.12,38.13,139153.0,33.8468,33.9441,33.6966,33.7054,139153.0
2020-06-11 11:00:00,38.13,38.19,38.05,38.07,150122.0,33.7054,33.7584,33.6347,33.6524,150122.0
2020-06-11 11:30:00,38.08,38.11,37.89,37.98,146208.0,33.6612,33.6877,33.4932,33.5728,146208.0
2020-06-11 12:00:00,37.96,37.97,37.63,37.69,227951.0,33.5551,33.564,33.2634,33.3164,227951.0
2020-06-11 12:30:00,37.67,37.84,37.5,37.59,140035.0,33.2988,33.449,33.1485,33.2281,140035.0
2020-06-11 13:00:00,37.59,37.76,37.56,37.66,127207.0,33.2281,33.3783,33.2015,33.2899,127207.0
2020-06-11 13:30:00,37.62,37.68,37.49,37.61,114800.0,33.2546,33.3076,33.1397,33.2457,114800.0
2020-06-11 14:00:00,37.59,37.61,37.41,37.5,286569.0,33.2281,33.2457,33.0689,33.1485,286569.0
2020-06-11 14:30:00,37.53,37.53,37.14,37.21,218700.0,33.175,33.175,32.8303,32.8921,218700.0
2020-06-11 15:00:00,37.2,37.33,37.01,37.06,279822.0,32.8833,32.9982,32.7154,32.7596,279822.0
2020-06-11 15:30:00,37.04,37.29,36.97,37.04,633960.0,32.7419,32.9629,32.68,32.7419,633960.0
2020-06-12 09:30:00,38.1,38.15,37.84,37.92,216980.0,33.6789,33.7231,33.449,33.5198,216980.0
2020-06-12 10:00:00,37.93,38.04,37.78,37.78,189916.0,33.5286,33.6258,33.396,33.396,189916.0
2020-06-12 10:30:00,37.77,37.81,37.34,37.35,347502.0,33.3872,33.4225,33.0071,33.0159,347502.0
2020-06-12 11:00:00,37.35,37.48,37.08,37.34,355918.0,33.0159,33.1308,32.7772,33.0071,355918.0
2020-06-12 11:30:00,37.34,37.7,37.27,37.69,208183.0,33.0071,33.3253,32.9452,33.3164,208183.0
2020-06-12 12:00:00,37.71,37.79,37.54,37.59,141120.0,33.3341,33.4048,33.1839,33.2281,141120.0
2020-06-12 12:30:00,37.58,37.58,37.37,37.52,135694.0,33.2192,33.2192,33.0336,33.1662,135694.0
2020-06-12 13:00:00,37.53,37.55,37.26,37.3,165542.0,33.175,33.1927,32.9363,32.9717,165542.0
2020-06-12 13:30:00,37.29,37.33,36.91,36.91,351430.0,32.9629,32.9982,32.627,32.627,351430.0
2020-06-12 14:00:00,36.91,37.23,36.88,37.19,346763.0,32.627,32.9098,32.6004,32.8745,346763.0
2020-06-12 14:30:00,37.19,37.38,37.11,37.31,235817.0,32.8745,33.0424,32.8038,32.9805,235817.0
2020-06-12 15:00:00,37.33,37.54,37.21,37.28,205160.0,32.9982,33.1839,32.8921,32.954,205160.0
2020-06-12 15:30:00,37.29,37.71,37.23,37.62,319857.0,32.9629,33.3341,32.9098,33.2546,319857.0
2020-06-15 09:30:00,36.5,36.72,36.32,36.66,358049.0,32.4775,32.6733,32.3173,32.6199,358049.0
2020-06-15 10:00:00,36.67,36.85,36.6,36.7,172303.0,32.6288,32.7889,32.5665,32.6555,172303.0
2020-06-15 10:30:00,36.7,36.97,36.63,36.9,154659.0,32.6555,32.8957,32.5932,32.8334,154659.0
2020-06-15 11:00:00,36.9,37.1,36.86,36.97,124714.0,32.8334,33.0114,32.7978,32.8957,124714.0
2020-06-15 11:30:00,36.97,37.04,36.89,37.0,142385.0,32.8957,32.958,32.8245,32.9224,142385.0
2020-06-15 12:00:00,36.98,37.27,36.96,37.23,140493.0,32.9046,33.1626,32.8868,33.127,140493.0
2020-06-15 12:30:00,37.23,37.36,37.18,37.36,63949.0,33.127,33.2427,33.0826,33.2427,63949.0
2020-06-15 13:00:00,37.36,37.48,37.32,37.36,150943.0,33.2427,33.3495,33.2071,33.2427,150943.0
2020-06-15 13:30:00,37.35,37.38,37.23,37.23,121976.0,33.2338,33.2605,33.127,33.127,121976.0
2020-06-15 14:00:00,37.24,37.85,37.24,37.79,311654.0,33.1359,33.6787,33.1359,33.6253,311654.0
2020-06-15 14:30:00,37.81,37.84,37.6,37.61,197119.0,33.6431,33.6698,33.4563,33.4652,197119.0
2020-06-15 15:00:00,37.62,37.76,37.5,37.51,165434.0,33.4741,33.5986,33.3673,33.3762,165434.0
2020-06-15 15:30:00,37.51,37.67,37.32,37.67,508085.0,33.3762,33.5186,33.2071,33.5186,508085.0
2020-06-16 09:30:00,38.87,38.91,38.58,38.67,261617.0,34.5863,34.6219,34.3283,34.4083,261617.0
2020-06-16 10:00:00,38.69,38.83,38.63,38.81,149015.0,34.4261,34.5507,34.3728,34.5329,149015.0
2020-06-16 10:30:00,38.81,38.84,37.92,37.94,280311.0,34.5329,34.5596,33.741,33.7588,280311.0
2020-06-16 11:00:00,37.94,38.42,37.75,38.38,319093.0,33.7588,34.1859,33.5897,34.1503,319093.0
2020-06-16 11:30:00,38.4,38.52,38.29,38.32,191834.0,34.1681,34.2749,34.0702,34.0969,191834.0
2020-06-16 12:00:00,38.34,38.44,38.21,38.43,151746.0,34.1147,34.2037,33.999,34.1948,151746.0
2020-06-16 12:30:00,38.42,38.63,38.42,38.54,123789.0,34.1859,34.3728,34.1859,34.2927,123789.0
2020-06-16 13:00:00,38.53,38.63,38.51,38.6,169277.0,34.2838,34.3728,34.266,34.3461,169277.0
2020-06-16 13:30:00,38.58,38.6,38.36,38.42,197058.0,34.3283,34.3461,34.1325,34.1859,197058.0
2020-06-16 14:00:00,38.42,38.64,38.38,38.55,380734.0,34.1859,34.3817,34.1503,34.3016,380734.0
2020-06-16 14:30:00,38.55,38.65,38.45,38.5,212730.0,34.3016,34.3906,34.2126,34.2571,212730.0
2020-06-16 15:00:00,38.49,38.51,38.17,38.35,323454.0,34.2482,34.266,33.9635,34.1236,323454.0
2020-06-16 15:30:00,38.34,38.46,38.22,38.41,809184.0,34.1147,34.2215,34.0079,34.177,809184.0
2020-06-17 09:30:00,38.57,38.57,38.23,38.3,286145.0,34.3194,34.3194,34.0168,34.0791,286145.0
2020-06-17 10:00:00,38.3,38.42,38.13,38.16,214210.0,34.0791,34.1859,33.9279,33.9546,214210.0
2020-06-17 10:30:00,38.13,38.39,38.11,38.29,87640.0,33.9279,34.1592,33.9101,34.0702,87640.0
2020-06-17 11:00:00,38.32,38.34,38.16,38.22,301741.0,34.0969,34.1147,33.9546,34.0079,301741.0
2020-06-17 11:30:00,38.21,38.35,38.19,38.35,54518.0,33.999,34.1236,33.9812,34.1236,54518.0
2020-06-17 12:00:00,38.34,38.35,38.25,38.29,59213.0,34.1147,34.1236,34.0346,34.0702,59213.0
2020-06-17 12:30:00,38.29,38.41,38.28,38.36,94148.0,34.0702,34.177,34.0613,34.1325,94148.0
2020-06-17 13:00:00,38.38,38.45,38.37,38.43,42642.0,34.1503,34.2126,34.1414,34.1948,42642.0
2020-06-17 13:30:00,38.43,38.49,38.4,38.4,53614.0,34.1948,34.2482,34.1681,34.1681,53614.0
2020-06-17 14:00:00,38.4,38.45,38.34,38.38,56715.0,34.1681,34.2126,34.1147,34.1503,56715.0
2020-06-17 14:30:00,38.4,38.45,38.31,38.31,71385.0,34.1681,34.2126,34.088,34.088,71385.0
2020-06-17 15:00:00,38.29,38.31,38.1,38.16,88163.0,34.0702,34.088,33.9012,33.9546,88163.0
2020-06-17 15:30:00,38.14,38.21,38.02,38.11,445477.0,33.9368,33.999,33.83,33.9101,445477.0
2020-06-18 09:30:00,37.87,38.08,37.78,37.99,116176.0,33.6965,33.8834,33.6164,33.8033,116176.0
2020-06-18 10:00:00,37.99,38.2,37.99,38.12,65678.0,33.8033,33.9901,33.8033,33.919,65678.0
2020-06-18 10:30:00,38.13,38.24,38.01,38.23,127390.0,33.9279,34.0257,33.8211,34.0168,127390.0
2020-06-18 11:00:00,38.23,38.23,38.11,38.15,53166.0,34.0168,34.0168,33.9101,33.9457,53166.0
2020-06-18 11:30:00,38.15,38.19,38.0,38.03,61329.0,33.9457,33.9812,33.8122,33.8389,61329.0
2020-06-18 12:00:00,38.05,38.13,37.97,38.11,145142.0,33.8567,33.9279,33.7855,33.9101,145142.0
2020-06-18 12:30:00,38.11,38.11,38.01,38.09,96603.0,33.9101,33.9101,33.8211,33.8923,96603.0
2020-06-18 13:00:00,38.09,38.14,38.07,38.11,77473.0,33.8923,33.9368,33.8745,33.9101,77473.0
2020-06-18 13:30:00,38.11,38.16,38.1,38.14,36784.0,33.9101,33.9546,33.9012,33.9368,36784.0
2020-06-18 14:00:00,38.15,38.16,38.0,38.09,61948.0,33.9457,33.9546,33.8122,33.8923,61948.0
2020-06-18 14:30:00,38.09,38.14,37.98,37.98,254133.0,33.8923,33.9368,33.7944,33.7944,254133.0
2020-06-18 15:00:00,37.99,38.03,37.92,38.02,103448.0,33.8033,33.8389,33.741,33.83,103448.0
2020-06-18 15:30:00,38.01,38.15,37.99,38.13,203577.0,33.8211,33.9457,33.8033,33.9279,203577.0
2020-06-19 09:30:00,38.65,38.67,38.37,38.4,268497.0,34.3906,34.4083,34.1414,34.1681,268497.0
2020-06-19 10:00:00,38.42,38.46,38.34,38.39,67364.0,34.1859,34.2215,34.1147,34.1592,67364.0
2020-06-19 10:30:00,38.39,38.39,38.27,38.3,234031.0,34.1592,34.1592,34.0524,34.0791,234031.0
2020-06-19 11:00:00,38.3,38.38,38.22,38.29,119070.0,34.0791,34.1503,34.0079,34.0702,119070.0
2020-06-19 11:30:00,38.3,38.3,38.21,38.23,100078.0,34.0791,34.0791,33.999,34.0168,100078.0
2020-06-19 12:00:00,38.23,38.23,37.77,37.9,150061.0,34.0168,34.0168,33.6075,33.7232,150061.0
2020-06-19 12:30:00,37.9,38.06,37.84,38.04,106982.0,33.7232,33.8656,33.6698,33.8478,106982.0
2020-06-19 13:00:00,38.04,38.04,37.81,37.85,72820.0,33.8478,33.8478,33.6431,33.6787,72820.0
2020-06-19 13:30:00,37.84,37.9,37.71,37.71,96508.0,33.6698,33.7232,33.5541,33.5541,96508.0
2020-06-19 14:00:00,37.73,37.8,37.65,37.7,150411.0,33.5719,33.6342,33.5008,33.5452,150411.0
2020-06-19 14:30:00,37.7,37.96,37.67,37.95,91178.0,33.5452,33.7766,33.5186,33.7677,91178.0
2020-06-19 15:00:00,37.92,38.08,37.85,38.0,119606.0,33.741,33.8834,33.6787,33.8122,119606.0
2020-06-19 15:30:00,38.01,38.04,37.82,37.84,358829.0,33.8211,33.8478,33.652,33.6698,358829.0
2020-06-22 09:30:00,37.71,37.73,37.46,37.7,186556.0,33.5541,33.5719,33.3317,33.5452,186556.0
2020-06-22 10:00:00,37.69,37.86,37.64,37.82,89165.0,33.5364,33.6876,33.4919,33.652,89165.0
2020-06-22 10:30:00,37.82,37.82,37.62,37.63,134007.0,33.652,33.652,33.4741,33.483,134007.0
2020-06-22 11:00:00,37.61,37.76,37.6,37.73,70158.0,33.4652,33.5986,33.4563,33.5719,70158.0
2020-06-22 11:30:00,37.74,37.77,37.7,37.73,58892.0,33.5808,33.6075,33.5452,33.5719,58892.0
2020-06-22 12:00:00,37.74,37.91,37.74,37.87,93631.0,33.5808,33.7321,33.5808,33.6965,93631.0
2020-06-22 12:30:00,37.87,37.95,37.84,37.91,103916.0,33.6965,33.7677,33.6698,33.7321,103916.0
2020-06-22 13:00:00,37.9,37.95,37.88,37.89,39762.0,33.7232,33.7677,33.7054,33.7143,39762.0
2020-06-22 13:30:00,37.88,37.91,37.83,37.9,74596.0,33.7054,33.7321,33.6609,33.7232,74596.0
2020-06-22 14:00:00,37.89,37.89,37.8,37.86,88875.0,33.7143,33.7143,33.6342,33.6876,88875.0
2020-06-22 14:30:00,37.87,37.96,37.84,37.95,226853.0,33.6965,33.7766,33.6698,33.7677,226853.0
2020-06-22 15:00:00,37.94,37.95,37.73,37.76,168733.0,33.7588,33.7677,33.5719,33.5986,168733.0
2020-06-22 15:30:00,37.77,37.88,37.77,37.87,436297.0,33.6075,33.7054,33.6075,33.6965,436297.0
2020-06-23 09:30:00,38.29,38.36,38.19,38.23,164212.0,34.0702,34.1325,33.9812,34.0168,164212.0
2020-06-23 10:00:00,38.23,38.25,38.12,38.25,106232.0,34.0168,34.0346,33.919,34.0346,106232.0
2020-06-23 10:30:00,38.25,38.26,38.01,38.08,101977.0,34.0346,34.0435,33.8211,33.8834,101977.0
2020-06-23 11:00:00,38.08,38.25,38.03,38.21,137133.0,33.8834,34.0346,33.8389,33.999,137133.0
2020-06-23 11:30:00,38.21,38.23,38.1,38.18,67502.0,33.999,34.0168,33.9012,33.9724,67502.0
2020-06-23 12:00:00,38.2,38.23,38.14,38.15,72478.0,33.9901,34.0168,33.9368,33.9457,72478.0
2020-06-23 12:30:00,38.16,38.19,38.11,38.15,73514.0,33.9546,33.9812,33.9101,33.9457,73514.0
2020-06-23 13:00:00,38.15,38.22,38.14,38.2,97730.0,33.9457,34.0079,33.9368,33.9901,97730.0
2020-06-23 13:30:00,38.19,38.23,38.17,38.21,81514.0,33.9812,34.0168,33.9635,33.999,81514.0
2020-06-23 14:00:00,38.19,38.19,38.11,38.17,90609.0,33.9812,33.9812,33.9101,33.9635,90609.0
2020-06-23 14:30:00,38.17,38.18,38.07,38.12,97397.0,33.9635,33.9724,33.8745,33.919,97397.0
2020-06-23 15:00:00,38.1,38.15,38.05,38.07,145058.0,33.9012,33.9457,33.8567,33.8745,145058.0
2020-06-23 15:30:00,38.07,38.11,37.94,37.95,226457.0,33.8745,33.9101,33.7588,33.7677,226457.0
2020-06-24 09:30:00,37.67,37.67,37.38,37.38,242975.0,33.5186,33.5186,33.2605,33.2605,242975.0
2020-06-24 10:00:00,37.39,37.46,37.29,37.45,193929.0,33.2694,33.3317,33.1804,33.3228,193929.0
2020-06-24 10:30:00,37.44,37.45,37.21,37.25,162859.0,33.3139,33.3228,33.1092,33.1448,162859.0
2020-06-24 11:00:00,37.24,37.29,37.01,37.07,264774.0,33.1359,33.1804,32.9313,32.9847,264774.0
2020-06-24 11:30:00,37.07,37.09,36.76,36.92,197515.0,32.9847,33.0025,32.7088,32.8512,197515.0
2020-06-24 12:00:00,36.92,37.06,36.88,37.0,182606.0,32.8512,32.9758,32.8156,32.9224,182606.0
2020-06-24 12:30:00,36.99,37.14,36.95,37.14,96052.0,32.9135,33.047,32.8779,33.047,96052.0
2020-06-24 13:00:00,37.13,37.16,36.96,36.97,75550.0,33.0381,33.0648,32.8868,32.8957,75550.0
2020-06-24 13:30:00,36.96,36.96,36.86,36.96,142576.0,32.8868,32.8868,32.7978,32.8868,142576.0
2020-06-24 14:00:00,36.97,37.07,36.85,37.05,145240.0,32.8957,32.9847,32.7889,32.9669,145240.0
2020-06-24 14:30:00,37.05,37.09,36.97,36.99,426473.0,32.9669,33.0025,32.8957,32.9135,426473.0
2020-06-24 15:00:00,37.0,37.23,37.0,37.09,284127.0,32.9224,33.127,32.9224,33.0025,284127.0
2020-06-24 15:30:00,37.09,37.21,36.95,36.98,551010.0,33.0025,33.1092,32.8779,32.9046,551010.0
2020-06-25 09:30:00,36.9,36.95,36.7,36.87,195892.0,32.8334,32.8779,32.6555,32.8067,195892.0
2020-06-25 10:00:00,36.87,37.16,36.86,37.14,326536.0,32.8067,33.0648,32.7978,33.047,326536.0
2020-06-25 10:30:00,37.14,37.15,36.95,37.01,169656.0,33.047,33.0559,32.8779,32.9313,169656.0
2020-06-25 11:00:00,37.01,37.06,36.86,36.99,159722.0,32.9313,32.9758,32.7978,32.9135,159722.0
2020-06-25 11:30:00,37.0,37.02,36.82,36.96,75770.0,32.9224,32.9402,32.7622,32.8868,75770.0
2020-06-25 12:00:00,36.98,37.12,36.98,37.05,207295.0,32.9046,33.0292,32.9046,32.9669,207295.0
2020-06-25 12:30:00,37.05,37.17,37.02,37.09,112921.0,32.9669,33.0737,32.9402,33.0025,112921.0
2020-06-25 13:00:00,37.09,37.12,37.04,37.07,184765.0,33.0025,33.0292,32.958,32.9847,184765.0
2020-06-25 13:30:00,37.07,37.13,37.02,37.07,100294.0,32.9847,33.0381,32.9402,32.9847,100294.0
2020-06-25 14:00:00,37.07,37.11,37.0,37.05,97426.0,32.9847,33.0203,32.9224,32.9669,97426.0
2020-06-25 14:30:00,37.05,37.09,36.97,37.07,74855.0,32.9669,33.0025,32.8957,32.9847,74855.0
2020-06-25 15:00:00,37.05,37.42,37.04,37.39,142189.0,32.9669,33.2961,32.958,33.2694,142189.0
2020-06-25 15:30:00,37.39,37.47,37.29,37.43,536666.0,33.2694,33.3406,33.1804,33.305,536666.0
2020-06-26 09:30:00,37.22,37.24,37.06,37.12,189141.0,33.1181,33.1359,32.9758,33.0292,189141.0
2020-06-26 10:00:00,37.12,37.12,36.81,36.88,99914.0,33.0292,33.0292,32.7533,32.8156,99914.0
2020-06-26 10:30:00,36.88,36.91,36.62,36.68,228570.0,32.8156,32.8423,32.5843,32.6377,228570.0
2020-06-26 11:00:00,36.71,36.84,36.64,36.67,439759.0,32.6644,32.78,32.6021,32.6288,439759.0
2020-06-26 11:30:00,36.68,36.76,36.61,36.73,148719.0,32.6377,32.7088,32.5754,32.6821,148719.0
2020-06-26 12:00:00,36.73,36.73,36.53,36.67,107886.0,32.6821,32.6821,32.5042,32.6288,107886.0
2020-06-26 12:30:00,36.66,36.7,36.59,36.69,154832.0,32.6199,32.6555,32.5576,32.6466,154832.0
2020-06-26 13:00:00,36.68,36.77,36.66,36.72,157973.0,32.6377,32.7177,32.6199,32.6733,157973.0
2020-06-26 13:30:00,36.71,36.79,36.7,36.72,95269.0,32.6644,32.7355,32.6555,32.6733,95269.0
2020-06-26 14:00:00,36.72,36.73,36.58,36.61,121379.0,32.6733,32.6821,32.5487,32.5754,121379.0
2020-06-26 14:30:00,36.61,36.63,36.48,36.55,171019.0,32.5754,32.5932,32.4597,32.522,171019.0
2020-06-26 15:00:00,36.56,36.62,36.46,36.55,179738.0,32.5309,32.5843,32.4419,32.522,179738.0
2020-06-26 15:30:00,36.54,36.7,36.45,36.58,547658.0,32.5131,32.6555,32.433,32.5487,547658.0
2020-06-29 09:30:00,36.8,36.86,36.64,36.81,188278.0,32.7444,32.7978,32.6021,32.7533,188278.0
2020-06-29 10:00:00,36.83,37.04,36.83,36.99,200827.0,32.7711,32.958,32.7711,32.9135,200827.0
2020-06-29 10:30:00,37.0,37.15,36.99,37.06,165159.0,32.9224,33.0559,32.9135,32.9758,165159.0
2020-06-29 11:00:00,37.07,37.11,36.97,37.09,125411.0,32.9847,33.0203,32.8957,33.0025,125411.0
2020-06-29 11:30:00,37.1,37.11,36.98,36.98,80300.0,33.0114,33.0203,32.9046,32.9046,80300.0
2020-06-29 12:00:00,36.99,37.1,36.99,37.09,68203.0,32.9135,33.0114,32.9135,33.0025,68203.0
2020-06-29 12:30:00,37.09,37.12,37.03,37.04,100722.0,33.0025,33.0292,32.9491,32.958,100722.0
2020-06-29 13:00:00,37.04,37.1,37.03,37.09,65225.0,32.958,33.0114,32.9491,33.0025,65225.0
2020-06-29 13:30:00,37.1,37.13,37.05,37.07,93431.0,33.0114,33.0381,32.9669,32.9847,93431.0
2020-06-29 14:00:00,37.07,37.09,37.0,37.0,64825.0,32.9847,33.0025,32.9224,32.9224,64825.0
2020-06-29 14:30:00,37.02,37.04,36.95,36.99,83111.0,32.9402,32.958,32.8779,32.9135,83111.0
2020-06-29 15:00:00,37.0,37.0,36.91,36.97,98474.0,32.9224,32.9224,32.8423,32.8957,98474.0
2020-06-29 15:30:00,36.96,37.13,36.91,37.13,266840.0,32.8868,33.0381,32.8423,33.0381,266840.0
2020-06-30 09:30:00,37.11,37.28,37.07,37.17,212480.0,33.0203,33.1715,32.9847,33.0737,212480.0
2020-06-30 10:00:00,37.17,37.34,37.17,37.3,107202.0,33.0737,33.2249,33.0737,33.1893,107202.0
2020-06-30 10:30:00,37.3,37.44,37.24,37.43,224264.0,33.1893,33.3139,33.1359,33.305,224264.0
2020-06-30 11:00:00,37.43,37.5,37.4,37.47,155331.0,33.305,33.3673,33.2783,33.3406,155331.0
2020-06-30 11:30:00,37.45,37.46,37.36,37.42,90943.0,33.3228,33.3317,33.2427,33.2961,90943.0
2020-06-30 12:00:00,37.43,37.48,37.41,37.45,71189.0,33.305,33.3495,33.2872,33.3228,71189.0
2020-06-30 12:30:00,37.45,37.46,37.32,37.32,202788.0,33.3228,33.3317,33.2071,33.2071,202788.0
2020-06-30 13:00:00,37.32,37.34,37.26,37.32,213487.0,33.2071,33.2249,33.1537,33.2071,213487.0
2020-06-30 13:30:00,37.33,37.36,37.27,37.34,76836.0,33.216,33.2427,33.1626,33.2249,76836.0
2020-06-30 14:00:00,37.34,37.42,37.3,37.42,107383.0,33.2249,33.2961,33.1893,33.2961,107383.0
2020-06-30 14:30:00,37.42,37.46,37.4,37.44,160250.0,33.2961,33.3317,33.2783,33.3139,160250.0
2020-06-30 15:00:00,37.44,37.51,37.37,37.48,232358.0,33.3139,33.3762,33.2516,33.3495,232358.0
2020-06-30 15:30:00,37.48,37.81,37.47,37.6,440201.0,33.3495,33.6431,33.3406,33.4563,440201.0
2020-07-01 09:30:00,37.76,37.9,37.69,37.74,218769.0,33.5986,33.7232,33.5364,33.5808,218769.0
2020-07-01 10:00:00,37.77,37.9,37.77,37.83,143237.0,33.6075,33.7232,33.6075,33.6609,143237.0
2020-07-01 10:30:00,37.84,37.88,37.67,37.77,154005.0,33.6698,33.7054,33.5186,33.6075,154005.0
2020-07-01 11:00:00,37.78,37.79,37.52,37.54,167950.0,33.6164,33.6253,33.3851,33.4029,167950.0
2020-07-01 11:30:00,37.54,37.68,37.53,37.65,188807.0,33.4029,33.5275,33.394,33.5008,188807.0
2020-07-01 12:00:00,37.66,37.75,37.63,37.74,79955.0,33.5097,33.5897,33.483,33.5808,79955.0
2020-07-01 12:30:00,37.73,37.77,37.65,37.67,225749.0,33.5719,33.6075,33.5008,33.5186,225749.0
2020-07-01 13:00:00,37.68,37.72,37.64,37.7,77188.0,33.5275,33.563,33.4919,33.5452,77188.0
2020-07-01 13:30:00,37.7,37.71,37.6,37.63,86452.0,33.5452,33.5541,33.4563,33.483,86452.0
2020-07-01 14:00:00,37.65,37.71,37.63,37.65,63549.0,33.5008,33.5541,33.483,33.5008,63549.0
2020-07-01 14:30:00,37.66,37.68,37.58,37.63,106038.0,33.5097,33.5275,33.4385,33.483,106038.0
2020-07-01 15:00:00,37.63,37.71,37.61,37.69,121068.0,33.483,33.5541,33.4652,33.5364,121068.0
2020-07-01 15:30:00,37.7,37.72,37.53,37.55,267112.0,33.5452,33.563,33.394,33.4118,267112.0
2020-07-02 09:30:00,38.02,38.23,38.02,38.21,167947.0,33.83,34.0168,33.83,33.999,167947.0
2020-07-02 10:00:00,38.21,38.27,38.01,38.01,118597.0,33.999,34.0524,33.8211,33.8211,118597.0
2020-07-02 10:30:00,38.01,38.05,37.83,37.84,148818.0,33.8211,33.8567,33.6609,33.6698,148818.0
2020-07-02 11:00:00,37.84,37.92,37.76,37.9,136947.0,33.6698,33.741,33.5986,33.7232,136947.0
2020-07-02 11:30:00,37.91,37.98,37.9,37.94,144359.0,33.7321,33.7944,33.7232,33.7588,144359.0
2020-07-02 12:00:00,37.95,37.95,37.86,37.93,79708.0,33.7677,33.7677,33.6876,33.7499,79708.0
2020-07-02 12:30:00,37.93,37.96,37.89,37.94,71064.0,33.7499,33.7766,33.7143,33.7588,71064.0
2020-07-02 13:00:00,37.95,37.96,37.88,37.91,71869.0,33.7677,33.7766,33.7054,33.7321,71869.0
2020-07-02 13:30:00,37.9,38.02,37.9,37.97,158939.0,33.7232,33.83,33.7232,33.7855,158939.0
2020-07-02 14:00:00,37.96,38.0,37.93,37.99,112430.0,33.7766,33.8122,33.7499,33.8033,112430.0
2020-07-02 14:30:00,37.99,38.04,37.97,37.98,114346.0,33.8033,33.8478,33.7855,33.7944,114346.0
2020-07-02 15:00:00,37.98,37.99,37.89,37.9,107101.0,33.7944,33.8033,33.7143,33.7232,107101.0
2020-07-02 15:30:00,37.91,37.91,37.68,37.76,392547.0,33.7321,33.7321,33.5275,33.5986,392547.0
2020-07-06 09:30:00,38.28,38.39,38.2,38.35,152248.0,34.0613,34.1592,33.9901,34.1236,152248.0
2020-07-06 10:00:00,38.36,38.43,38.09,38.13,189501.0,34.1325,34.1948,33.8923,33.9279,189501.0
2020-07-06 10:30:00,38.13,38.23,38.1,38.21,82037.0,33.9279,34.0168,33.9012,33.999,82037.0
2020-07-06 11:00:00,38.21,38.22,38.16,38.19,69482.0,33.999,34.0079,33.9546,33.9812,69482.0
2020-07-06 11:30:00,38.19,38.19,38.08,38.08,84283.0,33.9812,33.9812,33.8834,33.8834,84283.0
2020-07-06 12:00:00,38.09,38.12,38.07,38.11,125761.0,33.8923,33.919,33.8745,33.9101,125761.0
2020-07-06 12:30:00,38.11,38.12,38.08,38.1,91983.0,33.9101,33.919,33.8834,33.9012,91983.0
2020-07-06 13:00:00,38.11,38.14,38.08,38.14,61729.0,33.9101,33.9368,33.8834,33.9368,61729.0
2020-07-06 13:30:00,38.14,38.17,38.13,38.17,63354.0,33.9368,33.9635,33.9279,33.9635,63354.0
2020-07-06 14:00:00,38.16,38.16,38.07,38.1,140729.0,33.9546,33.9546,33.8745,33.9012,140729.0
2020-07-06 14:30:00,38.09,38.14,38.05,38.09,87493.0,33.8923,33.9368,33.8567,33.8923,87493.0
2020-07-06 15:00:00,38.08,38.12,38.05,38.11,151631.0,33.8834,33.919,33.8567,33.9101,151631.0
2020-07-06 15:30:00,38.1,38.22,38.06,38.2,707347.0,33.9012,34.0079,33.8656,33.9901,707347.0
2020-07-07 09:30:00,37.94,37.98,37.87,37.97,120454.0,33.7588,33.7944,33.6965,33.7855,120454.0
2020-07-07 10:00:00,37.97,38.05,37.95,37.98,223771.0,33.7855,33.8567,33.7677,33.7944,223771.0
2020-07-07 10:30:00,37.98,37.99,37.86,37.97,216681.0,33.7944,33.8033,33.6876,33.7855,216681.0
2020-07-07 11:00:00,37.98,38.04,37.93,37.99,269546.0,33.7944,33.8478,33.7499,33.8033,269546.0
2020-07-07 11:30:00,38.0,38.0,37.93,37.96,226661.0,33.8122,33.8122,33.7499,33.7766,226661.0
2020-07-07 12:00:00,37.95,37.97,37.9,37.93,208745.0,33.7677,33.7855,33.7232,33.7499,208745.0
2020-07-07 12:30:00,37.92,37.93,37.86,37.91,217757.0,33.741,33.7499,33.6876,33.7321,217757.0
2020-07-07 13:00:00,37.91,37.94,37.88,37.94,254269.0,33.7321,33.7588,33.7054,33.7588,254269.0
2020-07-07 13:30:00,37.91,37.95,37.9,37.95,213381.0,33.7321,33.7677,33.7232,33.7677,213381.0
2020-07-07 14:00:00,37.94,37.96,37.89,37.91,248071.0,33.7588,33.7766,33.7143,33.7321,248071.0
2020-07-07 14:30:00,37.89,37.89,37.83,37.87,253502.0,33.7143,33.7143,33.6609,33.6965,253502.0
2020-07-07 15:00:00,37.87,37.87,37.8,37.82,274602.0,33.6965,33.6965,33.6342,33.652,274602.0
2020-07-07 15:30:00,37.82,37.83,37.65,37.7,356770.0,33.652,33.6609,33.5008,33.5452,356770.0
2020-07-08 09:30:00,37.79,37.94,37.7,37.93,151169.0,33.6253,33.7588,33.5452,33.7499,151169.0
2020-07-08 10:00:00,37.93,37.95,37.81,37.82,57451.0,33.7499,33.7677,33.6431,33.652,57451.0
2020-07-08 10:30:00,37.81,37.86,37.77,37.78,81736.0,33.6431,33.6876,33.6075,33.6164,81736.0
2020-07-08 11:00:00,37.78,37.78,37.52,37.6,98381.0,33.6164,33.6164,33.3851,33.4563,98381.0
2020-07-08 11:30:00,37.59,37.68,37.58,37.64,80980.0,33.4474,33.5275,33.4385,33.4919,80980.0
2020-07-08 12:00:00,37.65,37.7,37.62,37.69,59846.0,33.5008,33.5452,33.4741,33.5364,59846.0
2020-07-08 12:30:00,37.69,37.71,37.63,37.68,88160.0,33.5364,33.5541,33.483,33.5275,88160.0
2020-07-08 13:00:00,37.69,37.69,37.54,37.57,74259.0,33.5364,33.5364,33.4029,33.4296,74259.0
2020-07-08 13:30:00,37.57,37.63,37.56,37.58,77417.0,33.4296,33.483,33.4207,33.4385,77417.0
2020-07-08 14:00:00,37.58,37.68,37.56,37.64,109802.0,33.4385,33.5275,33.4207,33.4919,109802.0
2020-07-08 14:30:00,37.64,37.68,37.58,37.66,128177.0,33.4919,33.5275,33.4385,33.5097,128177.0
2020-07-08 15:00:00,37.67,37.84,37.62,37.8,233351.0,33.5186,33.6698,33.4741,33.6342,233351.0
2020-07-08 15:30:00,37.81,37.86,37.76,37.86,126107.0,33.6431,33.6876,33.5986,33.6876,126107.0
2020-07-09 09:30:00,37.87,37.88,37.63,37.68,127012.0,33.6965,33.7054,33.483,33.5275,127012.0
2020-07-09 10:00:00,37.68,37.71,37.51,37.54,68247.0,33.5275,33.5541,33.3762,33.4029,68247.0
2020-07-09 10:30:00,37.55,37.57,37.19,37.21,168373.0,33.4118,33.4296,33.0915,33.1092,168373.0
2020-07-09 11:00:00,37.2,37.26,37.03,37.15,220280.0,33.1004,33.1537,32.9491,33.0559,220280.0
2020-07-09 11:30:00,37.15,37.21,37.05,37.18,141863.0,33.0559,33.1092,32.9669,33.0826,141863.0
2020-07-09 12:00:00,37.19,37.33,37.18,37.27,102189.0,33.0915,33.216,33.0826,33.1626,102189.0
2020-07-09 12:30:00,37.27,37.34,37.25,37.34,79609.0,33.1626,33.2249,33.1448,33.2249,79609.0
2020-07-09 13:00:00,37.33,37.43,37.3,37.39,122485.0,33.216,33.305,33.1893,33.2694,122485.0
2020-07-09 13:30:00,37.39,37.43,37.31,37.31,102541.0,33.2694,33.305,33.1982,33.1982,102541.0
2020-07-09 14:00:00,37.32,37.45,37.3,37.44,126441.0,33.2071,33.3228,33.1893,33.3139,126441.0
2020-07-09 14:30:00,37.44,37.46,37.39,37.45,100171.0,33.3139,33.3317,33.2694,33.3228,100171.0
2020-07-09 15:00:00,37.45,37.52,37.33,37.34,146574.0,33.3228,33.3851,33.216,33.2249,146574.0
2020-07-09 15:30:00,37.34,37.45,37.25,37.35,206490.0,33.2249,33.3228,33.1448,33.2338,206490.0
2020-07-10 09:30:00,37.34,37.63,37.27,37.46,186982.0,33.2249,33.483,33.1626,33.3317,186982.0
2020-07-10 10:00:00,37.45,37.55,37.33,37.53,123135.0,33.3228,33.4118,33.216,33.394,123135.0
2020-07-10 10:30:00,37.52,37.69,37.5,37.62,237933.0,33.3851,33.5364,33.3673,33.4741,237933.0
2020-07-10 11:00:00,37.63,37.68,37.55,37.65,179991.0,33.483,33.5275,33.4118,33.5008,179991.0
2020-07-10 11:30:00,37.66,37.73,37.59,37.71,165730.0,33.5097,33.5719,33.4474,33.5541,165730.0
2020-07-10 12:00:00,37.71,37.76,37.64,37.65,73709.0,33.5541,33.5986,33.4919,33.5008,73709.0
2020-07-10 12:30:00,37.64,37.75,37.6,37.75,248422.0,33.4919,33.5897,33.4563,33.5897,248422.0
2020-07-10 13:00:00,37.74,37.74,37.68,37.72,118663.0,33.5808,33.5808,33.5275,33.563,118663.0
2020-07-10 13:30:00,37.71,37.85,37.71,37.84,58418.0,33.5541,33.6787,33.5541,33.6698,58418.0
2020-07-10 14:00:00,37.84,37.86,37.8,37.83,55184.0,33.6698,33.6876,33.6342,33.6609,55184.0
2020-07-10 14:30:00,37.83,37.89,37.83,37.87,59928.0,33.6609,33.7143,33.6609,33.6965,59928.0
2020-07-10 15:00:00,37.87,37.94,37.82,37.92,110744.0,33.6965,33.7588,33.652,33.741,110744.0
2020-07-10 15:30:00,37.92,37.99,37.89,37.96,232992.0,33.741,33.8033,33.7143,33.7766,232992.0
2020-07-13 09:30:00,38.21,38.29,38.08,38.11,138938.0,33.999,34.0702,33.8834,33.9101,138938.0
2020-07-13 10:00:00,38.14,38.35,38.09,38.35,53551.0,33.9368,34.1236,33.8923,34.1236,53551.0
2020-07-13 10:30:00,38.35,38.39,38.27,38.38,103469.0,34.1236,34.1592,34.0524,34.1503,103469.0
2020-07-13 11:00:00,38.38,38.46,38.36,38.44,58665.0,34.1503,34.2215,34.1325,34.2037,58665.0
2020-07-13 11:30:00,38.44,38.46,38.35,38.38,117667.0,34.2037,34.2215,34.1236,34.1503,117667.0
2020-07-13 12:00:00,38.38,38.42,38.37,38.41,78108.0,34.1503,34.1859,34.1414,34.177,78108.0
2020-07-13 12:30:00,38.41,38.51,38.4,38.51,97641.0,34.177,34.266,34.1681,34.266,97641.0
2020-07-13 13:00:00,38.52,38.57,38.48,38.53,66875.0,34.2749,34.3194,34.2393,34.2838,66875.0
2020-07-13 13:30:00,38.53,38.6,38.52,38.57,51514.0,34.2838,34.3461,34.2749,34.3194,51514.0
2020-07-13 14:00:00,38.58,38.59,38.44,38.47,182377.0,34.3283,34.3372,34.2037,34.2304,182377.0
2020-07-13 14:30:00,38.47,38.51,38.41,38.48,272407.0,34.2304,34.266,34.177,34.2393,272407.0
2020-07-13 15:00:00,38.5,38.5,38.22,38.22,295024.0,34.2571,34.2571,34.0079,34.0079,295024.0
2020-07-13 15:30:00,38.22,38.24,37.92,37.98,669243.0,34.0079,34.0257,33.741,33.7944,669243.0
2020-07-14 09:30:00,37.84,38.01,37.71,38.0,331377.0,33.6698,33.8211,33.5541,33.8122,331377.0
2020-07-14 10:00:00,38.0,38.06,37.86,38.05,198724.0,33.8122,33.8656,33.6876,33.8567,198724.0
2020-07-14 10:30:00,38.06,38.2,38.06,38.1,208711.0,33.8656,33.9901,33.8656,33.9012,208711.0
2020-07-14 11:00:00,38.11,38.18,38.05,38.1,329541.0,33.9101,33.9724,33.8567,33.9012,329541.0
2020-07-14 11:30:00,38.1,38.25,38.09,38.19,184668.0,33.9012,34.0346,33.8923,33.9812,184668.0
2020-07-14 12:00:00,38.19,38.21,38.1,38.13,164446.0,33.9812,33.999,33.9012,33.9279,164446.0
2020-07-14 12:30:00,38.13,38.18,38.09,38.1,79655.0,33.9279,33.9724,33.8923,33.9012,79655.0
2020-07-14 13:00:00,38.11,38.13,38.04,38.11,81976.0,33.9101,33.9279,33.8478,33.9101,81976.0
2020-07-14 13:30:00,38.1,38.22,38.08,38.15,196109.0,33.9012,34.0079,33.8834,33.9457,196109.0
2020-07-14 14:00:00,38.15,38.3,38.1,38.26,226526.0,33.9457,34.0791,33.9012,34.0435,226526.0
2020-07-14 14:30:00,38.26,38.33,38.2,38.3,313396.0,34.0435,34.1058,33.9901,34.0791,313396.0
2020-07-14 15:00:00,38.3,38.33,38.18,38.31,262043.0,34.0791,34.1058,33.9724,34.088,262043.0
2020-07-14 15:30:00,38.32,38.5,38.31,38.44,432579.0,34.0969,34.2571,34.088,34.2037,432579.0
2020-07-15 09:30:00,39.0,39.0,38.81,38.86,217545.0,34.702,34.702,34.5329,34.5774,217545.0
2020-07-15 10:00:00,38.88,38.93,38.76,38.93,152820.0,34.5952,34.6397,34.4884,34.6397,152820.0
2020-07-15 10:30:00,38.93,39.03,38.92,38.95,121249.0,34.6397,34.7287,34.6308,34.6575,121249.0
2020-07-15 11:00:00,38.96,38.98,38.8,38.92,270800.0,34.6664,34.6842,34.524,34.6308,270800.0
2020-07-15 11:30:00,38.92,38.93,38.73,38.73,159330.0,34.6308,34.6397,34.4617,34.4617,159330.0
2020-07-15 12:00:00,38.74,38.84,38.69,38.82,170117.0,34.4706,34.5596,34.4261,34.5418,170117.0
2020-07-15 12:30:00,38.81,38.86,38.72,38.85,150339.0,34.5329,34.5774,34.4528,34.5685,150339.0
2020-07-15 13:00:00,38.85,38.92,38.85,38.88,158314.0,34.5685,34.6308,34.5685,34.5952,158314.0
2020-07-15 13:30:00,38.88,38.93,38.84,38.86,83530.0,34.5952,34.6397,34.5596,34.5774,83530.0
2020-07-15 14:00:00,38.86,38.95,38.84,38.88,174066.0,34.5774,34.6575,34.5596,34.5952,174066.0
2020-07-15 14:30:00,38.89,38.92,38.81,38.82,133514.0,34.6041,34.6308,34.5329,34.5418,133514.0
2020-07-15 15:00:00,38.79,38.89,38.74,38.88,256898.0,34.5151,34.6041,34.4706,34.5952,256898.0
2020-07-15 15:30:00,38.89,39.02,38.88,38.9,279067.0,34.6041,34.7198,34.5952,34.613,279067.0
2020-07-16 09:30:00,38.73,38.8,38.63,38.73,159132.0,34.4617,34.524,34.3728,34.4617,159132.0
2020-07-16 10:00:00,38.74,38.92,38.71,38.91,108999.0,34.4706,34.6308,34.4439,34.6219,108999.0
2020-07-16 10:30:00,38.91,39.01,38.89,38.94,103440.0,34.6219,34.7109,34.6041,34.6486,103440.0
2020-07-16 11:00:00,38.94,38.99,38.9,38.95,110079.0,34.6486,34.6931,34.613,34.6575,110079.0
2020-07-16 11:30:00,38.95,38.96,38.84,38.86,85620.0,34.6575,34.6664,34.5596,34.5774,85620.0
2020-07-16 12:00:00,38.85,38.87,38.79,38.84,151628.0,34.5685,34.5863,34.5151,34.5596,151628.0
2020-07-16 12:30:00,38.84,38.86,38.79,38.8,59904.0,34.5596,34.5774,34.5151,34.524,59904.0
2020-07-16 13:00:00,38.8,38.87,38.8,38.85,165370.0,34.524,34.5863,34.524,34.5685,165370.0
2020-07-16 13:30:00,38.85,38.85,38.77,38.78,87809.0,34.5685,34.5685,34.4973,34.5062,87809.0
2020-07-16 14:00:00,38.78,38.83,38.78,38.8,60499.0,34.5062,34.5507,34.5062,34.524,60499.0
2020-07-16 14:30:00,38.8,38.81,38.65,38.67,127193.0,34.524,34.5329,34.3906,34.4083,127193.0
2020-07-16 15:00:00,38.68,38.86,38.67,38.86,96506.0,34.4172,34.5774,34.4083,34.5774,96506.0
2020-07-16 15:30:00,38.86,38.92,38.83,38.89,254541.0,34.5774,34.6308,34.5507,34.6041,254541.0
2020-07-17 09:30:00,39.04,39.09,38.95,39.02,128537.0,34.7376,34.7821,34.6575,34.7198,128537.0
2020-07-17 10:00:00,39.01,39.04,38.87,38.89,125469.0,34.7109,34.7376,34.5863,34.6041,125469.0
2020-07-17 10:30:00,38.89,38.98,38.85,38.97,55113.0,34.6041,34.6842,34.5685,34.6753,55113.0
2020-07-17 11:00:00,38.99,39.04,38.96,38.97,104761.0,34.6931,34.7376,34.6664,34.6753,104761.0
2020-07-17 11:30:00,38.98,39.02,38.95,39.02,67903.0,34.6842,34.7198,34.6575,34.7198,67903.0
2020-07-17 12:00:00,39.01,39.04,39.0,39.02,80216.0,34.7109,34.7376,34.702,34.7198,80216.0
2020-07-17 12:30:00,39.02,39.03,38.96,38.97,40565.0,34.7198,34.7287,34.6664,34.6753,40565.0
2020-07-17 13:00:00,38.98,39.03,38.96,39.01,111739.0,34.6842,34.7287,34.6664,34.7109,111739.0
2020-07-17 13:30:00,39.01,39.02,38.97,38.98,46719.0,34.7109,34.7198,34.6753,34.6842,46719.0
2020-07-17 14:00:00,38.98,39.05,38.97,39.04,86072.0,34.6842,34.7465,34.6753,34.7376,86072.0
2020-07-17 14:30:00,39.04,39.04,38.99,39.01,47404.0,34.7376,34.7376,34.6931,34.7109,47404.0
2020-07-17 15:00:00,39.01,39.06,38.98,39.05,78200.0,34.7109,34.7554,34.6842,34.7465,78200.0
2020-07-17 15:30:00,39.05,39.08,38.99,39.0,164289.0,34.7465,34.7732,34.6931,34.702,164289.0
2020-07-20 09:30:00,38.96,39.0,38.71,38.74,287616.0,34.6664,34.702,34.4439,34.4706,287616.0
2020-07-20 10:00:00,38.74,38.85,38.72,38.84,85619.0,34.4706,34.5685,34.4528,34.5596,85619.0
2020-07-20 10:30:00,38.86,38.89,38.81,38.82,67263.0,34.5774,34.6041,34.5329,34.5418,67263.0
2020-07-20 11:00:00,38.81,38.84,38.79,38.81,106569.0,34.5329,34.5596,34.5151,34.5329,106569.0
2020-07-20 11:30:00,38.82,38.82,38.78,38.79,63466.0,34.5418,34.5418,34.5062,34.5151,63466.0
2020-07-20 12:00:00,38.79,38.8,38.75,38.76,65907.0,34.5151,34.524,34.4795,34.4884,65907.0
2020-07-20 12:30:00,38.76,38.83,38.76,38.82,36239.0,34.4884,34.5507,34.4884,34.5418,36239.0
2020-07-20 13:00:00,38.82,38.84,38.78,38.82,30018.0,34.5418,34.5596,34.5062,34.5418,30018.0
2020-07-20 13:30:00,38.83,38.92,38.82,38.91,46097.0,34.5507,34.6308,34.5418,34.6219,46097.0
2020-07-20 14:00:00,38.91,38.91,38.85,38.87,73701.0,34.6219,34.6219,34.5685,34.5863,73701.0
2020-07-20 14:30:00,38.87,38.9,38.85,38.85,111206.0,34.5863,34.613,34.5685,34.5685,111206.0
2020-07-20 15:00:00,38.85,38.93,38.82,38.92,73299.0,34.5685,34.6397,34.5418,34.6308,73299.0
2020-07-20 15:30:00,38.92,38.96,38.86,38.88,155074.0,34.6308,34.6664,34.5774,34.5952,155074.0
2020-07-21 09:30:00,39.11,39.36,39.06,39.32,177329.0,34.7999,35.0223,34.7554,34.9867,177329.0
2020-07-21 10:00:00,39.33,39.38,39.22,39.23,108024.0,34.9956,35.0401,34.8977,34.9066,108024.0
2020-07-21 10:30:00,39.23,39.4,39.21,39.39,108539.0,34.9066,35.0579,34.8888,35.049,108539.0
2020-07-21 11:00:00,39.4,39.44,39.33,39.42,83068.0,35.0579,35.0935,34.9956,35.0757,83068.0
2020-07-21 11:30:00,39.43,39.46,39.37,39.43,123405.0,35.0846,35.1113,35.0312,35.0846,123405.0
2020-07-21 12:00:00,39.42,39.44,39.35,39.4,111925.0,35.0757,35.0935,35.0134,35.0579,111925.0
2020-07-21 12:30:00,39.43,39.45,39.4,39.44,42821.0,35.0846,35.1024,35.0579,35.0935,42821.0
2020-07-21 13:00:00,39.45,39.45,39.4,39.44,68527.0,35.1024,35.1024,35.0579,35.0935,68527.0
2020-07-21 13:30:00,39.43,39.45,39.41,39.42,38189.0,35.0846,35.1024,35.0668,35.0757,38189.0
2020-07-21 14:00:00,39.42,39.44,39.37,39.39,170463.0,35.0757,35.0935,35.0312,35.049,170463.0
2020-07-21 14:30:00,39.39,39.42,39.38,39.41,74715.0,35.049,35.0757,35.0401,35.0668,74715.0
2020-07-21 15:00:00,39.41,39.42,39.29,39.3,259164.0,35.0668,35.0757,34.96,34.9689,259164.0
2020-07-21 15:30:00,39.3,39.33,39.18,39.29,379322.0,34.9689,34.9956,34.8621,34.96,379322.0
2020-07-22 09:30:00,39.27,39.39,39.22,39.32,160834.0,34.9422,35.049,34.8977,34.9867,160834.0
2020-07-22 10:00:00,39.32,39.34,39.26,39.27,97360.0,34.9867,35.0045,34.9333,34.9422,97360.0
2020-07-22 10:30:00,39.27,39.38,39.27,39.35,130589.0,34.9422,35.0401,34.9422,35.0134,130589.0
2020-07-22 11:00:00,39.34,39.38,39.28,39.33,164165.0,35.0045,35.0401,34.9511,34.9956,164165.0
2020-07-22 11:30:00,39.33,39.36,39.3,39.33,70381.0,34.9956,35.0223,34.9689,34.9956,70381.0
2020-07-22 12:00:00,39.35,39.42,39.32,39.39,55874.0,35.0134,35.0757,34.9867,35.049,55874.0
2020-07-22 12:30:00,39.4,39.4,39.37,39.4,167017.0,35.0579,35.0579,35.0312,35.0579,167017.0
2020-07-22 13:00:00,39.39,39.42,39.38,39.4,119675.0,35.049,35.0757,35.0401,35.0579,119675.0
2020-07-22 13:30:00,39.4,39.4,39.31,39.31,188545.0,35.0579,35.0579,34.9778,34.9778,188545.0
2020-07-22 14:00:00,39.3,39.39,39.3,39.39,156617.0,34.9689,35.049,34.9689,35.049,156617.0
2020-07-22 14:30:00,39.39,39.45,39.36,39.44,103098.0,35.049,35.1024,35.0223,35.0935,103098.0
2020-07-22 15:00:00,39.44,39.51,39.42,39.47,172781.0,35.0935,35.1558,35.0757,35.1202,172781.0
2020-07-22 15:30:00,39.47,39.58,39.45,39.54,226852.0,35.1202,35.2181,35.1024,35.1825,226852.0
2020-07-23 09:30:00,39.54,39.63,39.52,39.59,116847.0,35.1825,35.2626,35.1647,35.227,116847.0
2020-07-23 10:00:00,39.59,39.61,39.45,39.53,92444.0,35.227,35.2448,35.1024,35.1736,92444.0
2020-07-23 10:30:00,39.53,39.58,39.49,39.51,66847.0,35.1736,35.2181,35.138,35.1558,66847.0
2020-07-23 11:00:00,39.51,39.58,39.48,39.58,173896.0,35.1558,35.2181,35.1291,35.2181,173896.0
2020-07-23 11:30:00,39.58,39.64,39.58,39.63,77660.0,35.2181,35.2715,35.2181,35.2626,77660.0
2020-07-23 12:00:00,39.62,39.64,39.54,39.62,55822.0,35.2537,35.2715,35.1825,35.2537,55822.0
2020-07-23 12:30:00,39.62,39.66,39.57,39.58,80219.0,35.2537,35.2892,35.2092,35.2181,80219.0
2020-07-23 13:00:00,39.58,39.64,39.53,39.56,94818.0,35.2181,35.2715,35.1736,35.2003,94818.0
2020-07-23 13:30:00,39.56,39.56,39.38,39.43,113488.0,35.2003,35.2003,35.0401,35.0846,113488.0
2020-07-23 14:00:00,39.43,39.43,39.23,39.3,147311.0,35.0846,35.0846,34.9066,34.9689,147311.0
2020-07-23 14:30:00,39.29,39.38,39.24,39.35,304188.0,34.96,35.0401,34.9155,35.0134,304188.0
2020-07-23 15:00:00,39.37,39.4,39.28,39.33,179443.0,35.0312,35.0579,34.9511,34.9956,179443.0
2020-07-23 15:30:00,39.33,39.4,39.24,39.38,331882.0,34.9956,35.0579,34.9155,35.0401,331882.0
2020-07-24 09:30:00,39.26,39.3,39.18,39.24,179622.0,34.9333,34.9689,34.8621,34.9155,179622.0
2020-07-24 10:00:00,39.23,39.3,39.22,39.25,96340.0,34.9066,34.9689,34.8977,34.9244,96340.0
2020-07-24 10:30:00,39.25,39.25,39.15,39.2,117377.0,34.9244,34.9244,34.8355,34.8799,117377.0
2020-07-24 11:00:00,39.2,39.24,39.1,39.12,124070.0,34.8799,34.9155,34.791,34.8088,124070.0
2020-07-24 11:30:00,39.12,39.13,39.07,39.09,70785.0,34.8088,34.8177,34.7643,34.7821,70785.0
2020-07-24 12:00:00,39.1,39.12,39.04,39.09,79529.0,34.791,34.8088,34.7376,34.7821,79529.0
2020-07-24 12:30:00,39.09,39.13,39.04,39.07,131915.0,34.7821,34.8177,34.7376,34.7643,131915.0
2020-07-24 13:00:00,39.06,39.08,38.96,39.03,111574.0,34.7554,34.7732,34.6664,34.7287,111574.0
2020-07-24 13:30:00,39.04,39.04,38.99,39.02,56356.0,34.7376,34.7376,34.6931,34.7198,56356.0
2020-07-24 14:00:00,39.03,39.12,39.03,39.12,112118.0,34.7287,34.8088,34.7287,34.8088,112118.0
2020-07-24 14:30:00,39.1,39.13,39.04,39.05,153921.0,34.791,34.8177,34.7376,34.7465,153921.0
2020-07-24 15:00:00,39.06,39.12,38.96,38.96,140882.0,34.7554,34.8088,34.6664,34.6664,140882.0
2020-07-24 15:30:00,38.97,39.07,38.93,39.06,307241.0,34.6753,34.7643,34.6397,34.7554,307241.0
2020-07-27 09:30:00,39.05,39.12,38.87,39.09,445139.0,34.7465,34.8088,34.5863,34.7821,445139.0
2020-07-27 10:00:00,39.09,39.14,39.04,39.13,127772.0,34.7821,34.8266,34.7376,34.8177,127772.0
2020-07-27 10:30:00,39.14,39.15,39.1,39.11,117669.0,34.8266,34.8355,34.791,34.7999,117669.0
2020-07-27 11:00:00,39.11,39.13,39.07,39.08,115644.0,34.7999,34.8177,34.7643,34.7732,115644.0
2020-07-27 11:30:00,39.07,39.09,39.02,39.08,89860.0,34.7643,34.7821,34.7198,34.7732,89860.0
2020-07-27 12:00:00,39.08,39.11,39.06,39.11,65464.0,34.7732,34.7999,34.7554,34.7999,65464.0
2020-07-27 12:30:00,39.12,39.13,39.1,39.11,109015.0,34.8088,34.8177,34.791,34.7999,109015.0
2020-07-27 13:00:00,39.11,39.12,39.08,39.1,68575.0,34.7999,34.8088,34.7732,34.791,68575.0
2020-07-27 13:30:00,39.11,39.14,39.1,39.1,128798.0,34.7999,34.8266,34.791,34.791,128798.0
2020-07-27 14:00:00,39.1,39.1,39.05,39.09,45060.0,34.791,34.791,34.7465,34.7821,45060.0
2020-07-27 14:30:00,39.09,39.12,39.05,39.07,77532.0,34.7821,34.8088,34.7465,34.7643,77532.0
2020-07-27 15:00:00,39.06,39.15,39.06,39.13,142571.0,34.7554,34.8355,34.7554,34.8177,142571.0
2020-07-27 15:30:00,39.14,39.18,39.12,39.18,232056.0,34.8266,34.8621,34.8088,34.8621,232056.0
2020-07-28 09:30:00,39.12,39.21,39.01,39.04,180421.0,34.8088,34.8888,34.7109,34.7376,180421.0
2020-07-28 10:00:00,39.04,39.2,39.04,39.16,110999.0,34.7376,34.8799,34.7376,34.8443,110999.0
2020-07-28 10:30:00,39.16,39.18,39.07,39.14,109651.0,34.8443,34.8621,34.7643,34.8266,109651.0
2020-07-28 11:00:00,39.14,39.2,39.07,39.19,50873.0,34.8266,34.8799,34.7643,34.871,50873.0
2020-07-28 11:30:00,39.2,39.24,39.18,39.19,67551.0,34.8799,34.9155,34.8621,34.871,67551.0
2020-07-28 12:00:00,39.2,39.22,39.14,39.14,71807.0,34.8799,34.8977,34.8266,34.8266,71807.0
2020-07-28 12:30:00,39.15,39.18,39.14,39.17,56138.0,34.8355,34.8621,34.8266,34.8532,56138.0
2020-07-28 13:00:00,39.18,39.2,39.15,39.2,94827.0,34.8621,34.8799,34.8355,34.8799,94827.0
2020-07-28 13:30:00,39.2,39.26,39.2,39.25,41148.0,34.8799,34.9333,34.8799,34.9244,41148.0
2020-07-28 14:00:00,39.25,39.29,39.23,39.23,79071.0,34.9244,34.96,34.9066,34.9066,79071.0
2020-07-28 14:30:00,39.25,39.28,39.23,39.24,80173.0,34.9244,34.9511,34.9066,34.9155,80173.0
2020-07-28 15:00:00,39.24,39.24,39.14,39.14,86247.0,34.9155,34.9155,34.8266,34.8266,86247.0
2020-07-28 15:30:00,39.14,39.18,39.02,39.04,365519.0,34.8266,34.8621,34.7198,34.7376,365519.0
2020-07-29 09:30:00,39.14,39.18,39.07,39.14,131500.0,34.8266,34.8621,34.7643,34.8266,131500.0
2020-07-29 10:00:00,39.15,39.22,39.13,39.18,42780.0,34.8355,34.8977,34.8177,34.8621,42780.0
2020-07-29 10:30:00,39.17,39.22,39.14,39.22,63086.0,34.8532,34.8977,34.8266,34.8977,63086.0
2020-07-29 11:00:00,39.21,39.26,39.19,39.26,52472.0,34.8888,34.9333,34.871,34.9333,52472.0
2020-07-29 11:30:00,39.26,39.28,39.24,39.26,40595.0,34.9333,34.9511,34.9155,34.9333,40595.0
2020-07-29 12:00:00,39.26,39.31,39.25,39.3,103714.0,34.9333,34.9778,34.9244,34.9689,103714.0
2020-07-29 12:30:00,39.3,39.34,39.29,39.31,41649.0,34.9689,35.0045,34.96,34.9778,41649.0
2020-07-29 13:00:00,39.32,39.36,39.31,39.35,43454.0,34.9867,35.0223,34.9778,35.0134,43454.0
2020-07-29 13:30:00,39.35,39.37,39.31,39.33,601662.0,35.0134,35.0312,34.9778,34.9956,601662.0
2020-07-29 14:00:00,39.34,39.37,39.31,39.36,34419.0,35.0045,35.0312,34.9778,35.0223,34419.0
2020-07-29 14:30:00,39.36,39.47,39.36,39.41,171234.0,35.0223,35.1202,35.0223,35.0668,171234.0
2020-07-29 15:00:00,39.4,39.53,39.34,39.49,200626.0,35.0579,35.1736,35.0045,35.138,200626.0
2020-07-29 15:30:00,39.5,39.56,39.42,39.48,146303.0,35.1469,35.2003,35.0757,35.1291,146303.0
2020-07-30 09:30:00,39.17,39.17,38.81,38.82,216733.0,34.8532,34.8532,34.5329,34.5418,216733.0
2020-07-30 10:00:00,38.79,38.93,38.76,38.9,196612.0,34.5151,34.6397,34.4884,34.613,196612.0
2020-07-30 10:30:00,38.92,38.99,38.87,38.96,71801.0,34.6308,34.6931,34.5863,34.6664,71801.0
2020-07-30 11:00:00,38.97,39.1,38.94,39.03,193369.0,34.6753,34.791,34.6486,34.7287,193369.0
2020-07-30 11:30:00,39.03,39.11,39.02,39.05,82115.0,34.7287,34.7999,34.7198,34.7465,82115.0
2020-07-30 12:00:00,39.06,39.18,39.01,39.14,92476.0,34.7554,34.8621,34.7109,34.8266,92476.0
2020-07-30 12:30:00,39.14,39.19,39.14,39.17,60275.0,34.8266,34.871,34.8266,34.8532,60275.0
2020-07-30 13:00:00,39.18,39.26,39.16,39.16,51685.0,34.8621,34.9333,34.8443,34.8443,51685.0
2020-07-30 13:30:00,39.16,39.16,39.1,39.14,42118.0,34.8443,34.8443,34.791,34.8266,42118.0
2020-07-30 14:00:00,39.13,39.17,39.1,39.12,55717.0,34.8177,34.8532,34.791,34.8088,55717.0
2020-07-30 14:30:00,39.13,39.23,39.13,39.17,65077.0,34.8177,34.9066,34.8177,34.8532,65077.0
2020-07-30 15:00:00,39.18,39.23,39.13,39.22,113083.0,34.8621,34.9066,34.8177,34.8977,113083.0
2020-07-30 15:30:00,39.21,39.23,39.15,39.2,210459.0,34.8888,34.9066,34.8355,34.8799,210459.0
2020-07-31 09:30:00,39.17,39.17,39.0,39.05,214042.0,34.8532,34.8532,34.702,34.7465,214042.0
2020-07-31 10:00:00,39.05,39.07,38.83,38.85,167460.0,34.7465,34.7643,34.5507,34.5685,167460.0
2020-07-31 10:30:00,38.84,38.87,38.77,38.83,146362.0,34.5596,34.5863,34.4973,34.5507,146362.0
2020-07-31 11:00:00,38.84,38.97,38.83,38.97,86772.0,34.5596,34.6753,34.5507,34.6753,86772.0
2020-07-31 11:30:00,38.96,38.97,38.79,38.82,136646.0,34.6664,34.6753,34.5151,34.5418,136646.0
2020-07-31 12:00:00,38.81,38.82,38.69,38.79,62092.0,34.5329,34.5418,34.4261,34.5151,62092.0
2020-07-31 12:30:00,38.78,38.78,38.63,38.68,97185.0,34.5062,34.5062,34.3728,34.4172,97185.0
2020-07-31 13:00:00,38.67,38.76,38.66,38.76,52654.0,34.4083,34.4884,34.3995,34.4884,52654.0
2020-07-31 13:30:00,38.75,38.8,38.71,38.77,73760.0,34.4795,34.524,34.4439,34.4973,73760.0
2020-07-31 14:00:00,38.77,38.81,38.7,38.74,180270.0,34.4973,34.5329,34.435,34.4706,180270.0
2020-07-31 14:30:00,38.76,38.91,38.75,38.91,67603.0,34.4884,34.6219,34.4795,34.6219,67603.0
2020-07-31 15:00:00,38.91,38.99,38.89,38.98,157392.0,34.6219,34.6931,34.6041,34.6842,157392.0
2020-07-31 15:30:00,38.98,39.24,38.97,39.21,201158.0,34.6842,34.9155,34.6753,34.8888,201158.0
2020-08-03 09:30:00,39.42,39.42,39.28,39.38,141503.0,35.0757,35.0757,34.9511,35.0401,141503.0
2020-08-03 10:00:00,39.4,39.57,39.39,39.47,138673.0,35.0579,35.2092,35.049,35.1202,138673.0
2020-08-03 10:30:00,39.48,39.51,39.4,39.41,74633.0,35.1291,35.1558,35.0579,35.0668,74633.0
2020-08-03 11:00:00,39.43,39.49,39.41,39.46,75872.0,35.0846,35.138,35.0668,35.1113,75872.0
2020-08-03 11:30:00,39.46,39.55,39.46,39.47,76371.0,35.1113,35.1914,35.1113,35.1202,76371.0
2020-08-03 12:00:00,39.46,39.49,39.42,39.43,84365.0,35.1113,35.138,35.0757,35.0846,84365.0
2020-08-03 12:30:00,39.42,39.46,39.41,39.44,103104.0,35.0757,35.1113,35.0668,35.0935,103104.0
2020-08-03 13:00:00,39.44,39.5,39.43,39.48,76934.0,35.0935,35.1469,35.0846,35.1291,76934.0
2020-08-03 13:30:00,39.48,39.51,39.46,39.49,61498.0,35.1291,35.1558,35.1113,35.138,61498.0
2020-08-03 14:00:00,39.48,39.51,39.47,39.51,70419.0,35.1291,35.1558,35.1202,35.1558,70419.0
2020-08-03 14:30:00,39.51,39.52,39.49,39.5,69547.0,35.1558,35.1647,35.138,35.1469,69547.0
2020-08-03 15:00:00,39.5,39.51,39.44,39.46,133483.0,35.1469,35.1558,35.0935,35.1113,133483.0
2020-08-03 15:30:00,39.46,39.49,39.39,39.43,274794.0,35.1113,35.138,35.049,35.0846,274794.0
2020-08-04 09:30:00,39.36,39.4,39.31,39.33,99434.0,35.0223,35.0579,34.9778,34.9956,99434.0
2020-08-04 10:00:00,39.33,39.42,39.31,39.34,86139.0,34.9956,35.0757,34.9778,35.0045,86139.0
2020-08-04 10:30:00,39.34,39.48,39.32,39.47,100639.0,35.0045,35.1291,34.9867,35.1202,100639.0
2020-08-04 11:00:00,39.47,39.52,39.45,39.52,78846.0,35.1202,35.1647,35.1024,35.1647,78846.0
2020-08-04 11:30:00,39.51,39.53,39.48,39.5,53321.0,35.1558,35.1736,35.1291,35.1469,53321.0
2020-08-04 12:00:00,39.5,39.5,39.45,39.46,55775.0,35.1469,35.1469,35.1024,35.1113,55775.0
2020-08-04 12:30:00,39.46,39.47,39.42,39.43,49106.0,35.1113,35.1202,35.0757,35.0846,49106.0
2020-08-04 13:00:00,39.43,39.47,39.4,39.46,97296.0,35.0846,35.1202,35.0579,35.1113,97296.0
2020-08-04 13:30:00,39.45,39.46,39.42,39.45,55395.0,35.1024,35.1113,35.0757,35.1024,55395.0
2020-08-04 14:00:00,39.45,39.47,39.4,39.41,61442.0,35.1024,35.1202,35.0579,35.0668,61442.0
2020-08-04 14:30:00,39.4,39.47,39.35,39.46,190077.0,35.0579,35.1202,35.0134,35.1113,190077.0
2020-08-04 15:00:00,39.46,39.5,39.45,39.48,72189.0,35.1113,35.1469,35.1024,35.1291,72189.0
2020-08-04 15:30:00,39.48,39.55,39.43,39.55,145454.0,35.1291,35.1914,35.0846,35.1914,145454.0
2020-08-05 09:30:00,39.77,39.83,39.74,39.78,128847.0,35.3871,35.4405,35.3604,35.396,128847.0
2020-08-05 10:00:00,39.76,39.79,39.75,39.76,83287.0,35.3782,35.4049,35.3693,35.3782,83287.0
2020-08-05 10:30:00,39.75,39.79,39.72,39.76,132623.0,35.3693,35.4049,35.3426,35.3782,132623.0
2020-08-05 11:00:00,39.75,39.81,39.75,39.77,87953.0,35.3693,35.4227,35.3693,35.3871,87953.0
2020-08-05 11:30:00,39.78,39.8,39.69,39.7,99991.0,35.396,35.4138,35.3159,35.3248,99991.0
2020-08-05 12:00:00,39.7,39.73,39.66,39.68,64986.0,35.3248,35.3515,35.2892,35.307,64986.0
2020-08-05 12:30:00,39.67,39.73,39.66,39.71,69777.0,35.2981,35.3515,35.2892,35.3337,69777.0
2020-08-05 13:00:00,39.71,39.74,39.69,39.73,84752.0,35.3337,35.3604,35.3159,35.3515,84752.0
2020-08-05 13:30:00,39.72,39.73,39.7,39.71,64628.0,35.3426,35.3515,35.3248,35.3337,64628.0
2020-08-05 14:00:00,39.71,39.75,39.71,39.74,39210.0,35.3337,35.3693,35.3337,35.3604,39210.0
2020-08-05 14:30:00,39.75,39.77,39.72,39.72,78740.0,35.3693,35.3871,35.3426,35.3426,78740.0
2020-08-05 15:00:00,39.73,39.76,39.7,39.73,147653.0,35.3515,35.3782,35.3248,35.3515,147653.0
2020-08-05 15:30:00,39.73,39.8,39.68,39.77,374475.0,35.3515,35.4138,35.307,35.3871,374475.0
2020-08-06 09:30:00,39.73,39.8,39.7,39.79,129127.0,35.3515,35.4138,35.3248,35.4049,129127.0
2020-08-06 10:00:00,39.79,39.85,39.74,39.84,53150.0,35.4049,35.4583,35.3604,35.4494,53150.0
2020-08-06 10:30:00,39.83,39.85,39.65,39.74,74379.0,35.4405,35.4583,35.2803,35.3604,74379.0
2020-08-06 11:00:00,39.73,39.73,39.66,39.69,109399.0,35.3515,35.3515,35.2892,35.3159,109399.0
2020-08-06 11:30:00,39.67,39.68,39.62,39.66,122244.0,35.2981,35.307,35.2537,35.2892,122244.0
2020-08-06 12:00:00,39.66,39.7,39.65,39.68,71148.0,35.2892,35.3248,35.2803,35.307,71148.0
2020-08-06 12:30:00,39.67,39.69,39.65,39.68,58026.0,35.2981,35.3159,35.2803,35.307,58026.0
2020-08-06 13:00:00,39.68,39.7,39.66,39.69,82590.0,35.307,35.3248,35.2892,35.3159,82590.0
2020-08-06 13:30:00,39.69,39.72,39.66,39.7,37835.0,35.3159,35.3426,35.2892,35.3248,37835.0
2020-08-06 14:00:00,39.71,39.78,39.7,39.78,77534.0,35.3337,35.396,35.3248,35.396,77534.0
2020-08-06 14:30:00,39.78,39.84,39.77,39.8,165295.0,35.396,35.4494,35.3871,35.4138,165295.0
2020-08-06 15:00:00,39.8,39.84,39.78,39.8,60697.0,35.4138,35.4494,35.396,35.4138,60697.0
2020-08-06 15:30:00,39.81,39.84,39.78,39.84,104486.0,35.4227,35.4494,35.396,35.4494,104486.0
2020-08-07 09:30:00,39.78,39.83,39.72,39.82,90821.0,35.396,35.4405,35.3426,35.4316,90821.0
2020-08-07 10:00:00,39.81,39.84,39.72,39.78,86771.0,35.4227,35.4494,35.3426,35.396,86771.0
2020-08-07 10:30:00,39.79,39.86,39.79,39.83,60749.0,35.4049,35.4672,35.4049,35.4405,60749.0
2020-08-07 11:00:00,39.83,39.91,39.83,39.85,70401.0,35.4405,35.5117,35.4405,35.4583,70401.0
2020-08-07 11:30:00,39.84,39.9,39.84,39.87,51118.0,35.4494,35.5028,35.4494,35.4761,51118.0
2020-08-07 12:00:00,39.86,39.99,39.85,39.99,182506.0,35.4672,35.5829,35.4583,35.5829,182506.0
2020-08-07 12:30:00,39.98,40.04,39.97,40.02,55128.0,35.574,35.6274,35.5651,35.6096,55128.0
2020-08-07 13:00:00,40.02,40.07,39.93,40.07,67861.0,35.6096,35.6541,35.5295,35.6541,67861.0
2020-08-07 13:30:00,40.06,40.09,40.0,40.01,73347.0,35.6452,35.6719,35.5918,35.6007,73347.0
2020-08-07 14:00:00,40.0,40.03,39.94,39.98,80546.0,35.5918,35.6185,35.5384,35.574,80546.0
2020-08-07 14:30:00,39.97,40.06,39.95,40.05,64117.0,35.5651,35.6452,35.5473,35.6363,64117.0
2020-08-07 15:00:00,40.04,40.09,39.98,40.05,548043.0,35.6274,35.6719,35.574,35.6363,548043.0
2020-08-07 15:30:00,40.05,40.2,40.02,40.2,175550.0,35.6363,35.7697,35.6096,35.7697,175550.0
2020-08-10 09:30:00,40.28,40.41,40.27,40.4,188628.0,35.8409,35.9566,35.832,35.9477,188628.0
2020-08-10 10:00:00,40.4,40.49,40.36,40.48,81332.0,35.9477,36.0278,35.9121,36.0189,81332.0
2020-08-10 10:30:00,40.48,40.5,40.32,40.32,114911.0,36.0189,36.0367,35.8765,35.8765,114911.0
2020-08-10 11:00:00,40.32,40.4,40.3,40.38,75866.0,35.8765,35.9477,35.8587,35.9299,75866.0
2020-08-10 11:30:00,40.38,40.45,40.38,40.45,56105.0,35.9299,35.9922,35.9299,35.9922,56105.0
2020-08-10 12:00:00,40.44,40.46,40.38,40.38,58325.0,35.9833,36.0011,35.9299,35.9299,58325.0
2020-08-10 12:30:00,40.38,40.44,40.38,40.41,47749.0,35.9299,35.9833,35.9299,35.9566,47749.0
2020-08-10 13:00:00,40.42,40.44,40.37,40.4,110214.0,35.9655,35.9833,35.921,35.9477,110214.0
2020-08-10 13:30:00,40.41,40.46,40.4,40.45,51586.0,35.9566,36.0011,35.9477,35.9922,51586.0
2020-08-10 14:00:00,40.45,40.49,40.43,40.48,75695.0,35.9922,36.0278,35.9744,36.0189,75695.0
2020-08-10 14:30:00,40.47,40.49,40.42,40.48,38452.0,36.01,36.0278,35.9655,36.0189,38452.0
2020-08-10 15:00:00,40.49,40.53,40.47,40.51,137383.0,36.0278,36.0634,36.01,36.0456,137383.0
2020-08-10 15:30:00,40.51,40.52,40.44,40.49,149159.0,36.0456,36.0545,35.9833,36.0278,149159.0
2020-08-11 09:30:00,40.84,41.0,40.84,40.86,182657.0,36.3392,36.4816,36.3392,36.357,182657.0
2020-08-11 10:00:00,40.87,40.91,40.8,40.88,147307.0,36.3659,36.4015,36.3036,36.3748,147307.0
2020-08-11 10:30:00,40.88,40.92,40.86,40.88,94879.0,36.3748,36.4104,36.357,36.3748,94879.0
2020-08-11 11:00:00,40.89,40.9,40.82,40.83,80598.0,36.3837,36.3926,36.3214,36.3303,80598.0
2020-08-11 11:30:00,40.84,40.87,40.8,40.82,47752.0,36.3392,36.3659,36.3036,36.3214,47752.0
2020-08-11 12:00:00,40.83,40.84,40.78,40.83,55972.0,36.3303,36.3392,36.2858,36.3303,55972.0
2020-08-11 12:30:00,40.83,40.84,40.8,40.83,37440.0,36.3303,36.3392,36.3036,36.3303,37440.0
2020-08-11 13:00:00,40.83,40.93,40.82,40.92,129775.0,36.3303,36.4193,36.3214,36.4104,129775.0
2020-08-11 13:30:00,40.91,40.92,40.88,40.9,123412.0,36.4015,36.4104,36.3748,36.3926,123412.0
2020-08-11 14:00:00,40.91,40.94,40.84,40.85,63101.0,36.4015,36.4282,36.3392,36.3481,63101.0
2020-08-11 14:30:00,40.84,40.86,40.75,40.81,162933.0,36.3392,36.357,36.2591,36.3125,162933.0
2020-08-11 15:00:00,40.81,40.81,40.5,40.62,203499.0,36.3125,36.3125,36.0367,36.1434,203499.0
2020-08-11 15:30:00,40.63,40.64,40.32,40.43,534882.0,36.1523,36.1612,35.8765,35.9744,534882.0
2020-08-12 09:30:00,40.82,40.86,40.71,40.76,103092.0,36.3214,36.357,36.2235,36.268,103092.0
2020-08-12 10:00:00,40.74,40.87,40.73,40.85,50722.0,36.2502,36.3659,36.2413,36.3481,50722.0
2020-08-12 10:30:00,40.87,40.92,40.85,40.88,58307.0,36.3659,36.4104,36.3481,36.3748,58307.0
2020-08-12 11:00:00,40.87,40.93,40.81,40.84,98290.0,36.3659,36.4193,36.3125,36.3392,98290.0
2020-08-12 11:30:00,40.85,40.88,40.78,40.82,67097.0,36.3481,36.3748,36.2858,36.3214,67097.0
2020-08-12 12:00:00,40.83,40.88,40.82,40.85,78258.0,36.3303,36.3748,36.3214,36.3481,78258.0
2020-08-12 12:30:00,40.85,40.88,40.8,40.8,84803.0,36.3481,36.3748,36.3036,36.3036,84803.0
2020-08-12 13:00:00,40.8,40.83,40.72,40.75,68230.0,36.3036,36.3303,36.2324,36.2591,68230.0
2020-08-12 13:30:00,40.75,40.88,40.75,40.88,61740.0,36.2591,36.3748,36.2591,36.3748,61740.0
2020-08-12 14:00:00,40.87,40.89,40.84,40.87,71846.0,36.3659,36.3837,36.3392,36.3659,71846.0
2020-08-12 14:30:00,40.87,40.93,40.86,40.93,66307.0,36.3659,36.4193,36.357,36.4193,66307.0
2020-08-12 15:00:00,40.92,40.96,40.89,40.94,77599.0,36.4104,36.446,36.3837,36.4282,77599.0
2020-08-12 15:30:00,40.94,40.94,40.85,40.86,127134.0,36.4282,36.4282,36.3481,36.357,127134.0
2020-08-13 09:30:00,40.68,40.71,40.55,40.7,173218.0,36.1968,36.2235,36.0812,36.2146,173218.0
2020-08-13 10:00:00,40.69,40.72,40.65,40.65,75315.0,36.2057,36.2324,36.1701,36.1701,75315.0
2020-08-13 10:30:00,40.64,40.68,40.6,40.65,89287.0,36.1612,36.1968,36.1257,36.1701,89287.0
2020-08-13 11:00:00,40.64,40.68,40.62,40.64,61991.0,36.1612,36.1968,36.1434,36.1612,61991.0
2020-08-13 11:30:00,40.63,40.66,40.6,40.64,94447.0,36.1523,36.179,36.1257,36.1612,94447.0
2020-08-13 12:00:00,40.65,40.68,40.63,40.64,48754.0,36.1701,36.1968,36.1523,36.1612,48754.0
2020-08-13 12:30:00,40.64,40.67,40.63,40.66,40056.0,36.1612,36.1879,36.1523,36.179,40056.0
2020-08-13 13:00:00,40.66,40.69,40.65,40.69,47146.0,36.179,36.2057,36.1701,36.2057,47146.0
2020-08-13 13:30:00,40.69,40.71,40.62,40.67,127940.0,36.2057,36.2235,36.1434,36.1879,127940.0
2020-08-13 14:00:00,40.68,40.68,40.56,40.61,96520.0,36.1968,36.1968,36.0901,36.1346,96520.0
2020-08-13 14:30:00,40.62,40.62,40.48,40.51,127297.0,36.1434,36.1434,36.0189,36.0456,127297.0
2020-08-13 15:00:00,40.52,40.64,40.48,40.62,104046.0,36.0545,36.1612,36.0189,36.1434,104046.0
2020-08-13 15:30:00,40.63,40.65,40.56,40.63,169226.0,36.1523,36.1701,36.0901,36.1523,169226.0
2020-08-14 09:30:00,40.52,40.59,40.45,40.58,111927.0,36.0545,36.1168,35.9922,36.1079,111927.0
2020-08-14 10:00:00,40.59,40.69,40.58,40.65,74297.0,36.1168,36.2057,36.1079,36.1701,74297.0
2020-08-14 10:30:00,40.65,40.72,40.65,40.69,58272.0,36.1701,36.2324,36.1701,36.2057,58272.0
2020-08-14 11:00:00,40.69,40.77,40.67,40.77,52078.0,36.2057,36.2769,36.1879,36.2769,52078.0
2020-08-14 11:30:00,40.75,40.77,40.72,40.77,79100.0,36.2591,36.2769,36.2324,36.2769,79100.0
2020-08-14 12:00:00,40.77,40.78,40.71,40.73,83282.0,36.2769,36.2858,36.2235,36.2413,83282.0
2020-08-14 12:30:00,40.73,40.75,40.69,40.69,231531.0,36.2413,36.2591,36.2057,36.2057,231531.0
2020-08-14 13:00:00,40.68,40.73,40.67,40.72,43565.0,36.1968,36.2413,36.1879,36.2324,43565.0
2020-08-14 13:30:00,40.72,40.78,40.72,40.77,33201.0,36.2324,36.2858,36.2324,36.2769,33201.0
2020-08-14 14:00:00,40.78,40.78,40.71,40.73,84251.0,36.2858,36.2858,36.2235,36.2413,84251.0
2020-08-14 14:30:00,40.73,40.74,40.65,40.66,58049.0,36.2413,36.2502,36.1701,36.179,58049.0
2020-08-14 15:00:00,40.65,40.67,40.57,40.62,57430.0,36.1701,36.1879,36.099,36.1434,57430.0
2020-08-14 15:30:00,40.59,40.68,40.54,40.68,145719.0,36.1168,36.1968,36.0723,36.1968,145719.0
2020-08-17 09:30:00,40.76,40.76,40.64,40.64,138965.0,36.268,36.268,36.1612,36.1612,138965.0
2020-08-17 10:00:00,40.65,40.69,40.6,40.69,938650.0,36.1701,36.2057,36.1257,36.2057,938650.0
2020-08-17 10:30:00,40.69,40.77,40.69,40.73,58843.0,36.2057,36.2769,36.2057,36.2413,58843.0
2020-08-17 11:00:00,40.73,40.74,40.69,40.74,42830.0,36.2413,36.2502,36.2057,36.2502,42830.0
2020-08-17 11:30:00,40.73,40.73,40.69,40.71,47303.0,36.2413,36.2413,36.2057,36.2235,47303.0
2020-08-17 12:00:00,40.72,40.73,40.69,40.7,29686.0,36.2324,36.2413,36.2057,36.2146,29686.0
2020-08-17 12:30:00,40.7,40.73,40.69,40.71,22705.0,36.2146,36.2413,36.2057,36.2235,22705.0
2020-08-17 13:00:00,40.71,40.71,40.68,40.68,53079.0,36.2235,36.2235,36.1968,36.1968,53079.0
2020-08-17 13:30:00,40.69,40.69,40.67,40.68,111137.0,36.2057,36.2057,36.1879,36.1968,111137.0
2020-08-17 14:00:00,40.68,40.69,40.66,40.68,51372.0,36.1968,36.2057,36.179,36.1968,51372.0
2020-08-17 14:30:00,40.68,40.68,40.64,40.65,75032.0,36.1968,36.1968,36.1612,36.1701,75032.0
2020-08-17 15:00:00,40.65,40.65,40.6,40.63,74628.0,36.1701,36.1701,36.1257,36.1523,74628.0
2020-08-17 15:30:00,40.63,40.66,40.62,40.64,129899.0,36.1523,36.179,36.1434,36.1612,129899.0
2020-08-18 09:30:00,40.68,40.69,40.59,40.59,118687.0,36.1968,36.2057,36.1168,36.1168,118687.0
2020-08-18 10:00:00,40.6,40.61,40.42,40.43,227664.0,36.1257,36.1346,35.9655,35.9744,227664.0
2020-08-18 10:30:00,40.42,40.5,40.42,40.5,282104.0,35.9655,36.0367,35.9655,36.0367,282104.0
2020-08-18 11:00:00,40.5,40.57,40.48,40.56,57538.0,36.0367,36.099,36.0189,36.0901,57538.0
2020-08-18 11:30:00,40.56,40.59,40.55,40.57,51587.0,36.0901,36.1168,36.0812,36.099,51587.0
2020-08-18 12:00:00,40.57,40.58,40.52,40.54,48892.0,36.099,36.1079,36.0545,36.0723,48892.0
2020-08-18 12:30:00,40.55,40.58,40.53,40.57,49296.0,36.0812,36.1079,36.0634,36.099,49296.0
2020-08-18 13:00:00,40.56,40.58,40.53,40.55,40588.0,36.0901,36.1079,36.0634,36.0812,40588.0
2020-08-18 13:30:00,40.56,40.59,40.55,40.58,37467.0,36.0901,36.1168,36.0812,36.1079,37467.0
2020-08-18 14:00:00,40.57,40.58,40.55,40.56,132673.0,36.099,36.1079,36.0812,36.0901,132673.0
2020-08-18 14:30:00,40.57,40.57,40.53,40.55,121281.0,36.099,36.099,36.0634,36.0812,121281.0
2020-08-18 15:00:00,40.55,40.55,40.49,40.52,111504.0,36.0812,36.0812,36.0278,36.0545,111504.0
2020-08-18 15:30:00,40.51,40.53,40.46,40.49,144530.0,36.0456,36.0634,36.0011,36.0278,144530.0
2020-08-19 09:30:00,40.59,40.68,40.5,40.64,200636.0,36.1168,36.1968,36.0367,36.1612,200636.0
2020-08-19 10:00:00,40.63,40.65,40.56,40.6,246044.0,36.1523,36.1701,36.0901,36.1257,246044.0
2020-08-19 10:30:00,40.6,40.65,40.59,40.61,148115.0,36.1257,36.1701,36.1168,36.1346,148115.0
2020-08-19 11:00:00,40.6,40.62,40.57,40.62,137286.0,36.1257,36.1434,36.099,36.1434,137286.0
2020-08-19 11:30:00,40.61,40.65,40.61,40.61,75096.0,36.1346,36.1701,36.1346,36.1346,75096.0
2020-08-19 12:00:00,40.61,40.62,40.59,40.6,44005.0,36.1346,36.1434,36.1168,36.1257,44005.0
2020-08-19 12:30:00,40.61,40.61,40.54,40.55,46422.0,36.1346,36.1346,36.0723,36.0812,46422.0
2020-08-19 13:00:00,40.55,40.58,40.54,40.55,71641.0,36.0812,36.1079,36.0723,36.0812,71641.0
2020-08-19 13:30:00,40.54,40.58,40.54,40.56,46615.0,36.0723,36.1079,36.0723,36.0901,46615.0
2020-08-19 14:00:00,40.57,40.58,40.48,40.5,307480.0,36.099,36.1079,36.0189,36.0367,307480.0
2020-08-19 14:30:00,40.51,40.55,40.46,40.54,168723.0,36.0456,36.0812,36.0011,36.0723,168723.0
2020-08-19 15:00:00,40.54,40.57,40.43,40.46,254325.0,36.0723,36.099,35.9744,36.0011,254325.0
2020-08-19 15:30:00,40.45,40.47,40.3,40.38,270261.0,35.9922,36.01,35.8587,35.9299,270261.0
2020-08-20 09:30:00,40.17,40.2,40.08,40.18,109560.0,35.743,35.7697,35.663,35.7519,109560.0
2020-08-20 10:00:00,40.17,40.29,40.15,40.26,64651.0,35.743,35.8498,35.7252,35.8231,64651.0
2020-08-20 10:30:00,40.26,40.27,40.18,40.19,71419.0,35.8231,35.832,35.7519,35.7608,71419.0
2020-08-20 11:00:00,40.2,40.22,40.17,40.2,47023.0,35.7697,35.7875,35.743,35.7697,47023.0
2020-08-20 11:30:00,40.2,40.29,40.19,40.26,288124.0,35.7697,35.8498,35.7608,35.8231,288124.0
2020-08-20 12:00:00,40.27,40.3,40.25,40.28,73717.0,35.832,35.8587,35.8142,35.8409,73717.0
2020-08-20 12:30:00,40.28,40.29,40.24,40.24,41415.0,35.8409,35.8498,35.8053,35.8053,41415.0
2020-08-20 13:00:00,40.25,40.27,40.22,40.23,59502.0,35.8142,35.832,35.7875,35.7964,59502.0
2020-08-20 13:30:00,40.24,40.27,40.22,40.23,69322.0,35.8053,35.832,35.7875,35.7964,69322.0
2020-08-20 14:00:00,40.23,40.28,40.21,40.27,140412.0,35.7964,35.8409,35.7786,35.832,140412.0
2020-08-20 14:30:00,40.27,40.29,40.25,40.28,69103.0,35.832,35.8498,35.8142,35.8409,69103.0
2020-08-20 15:00:00,40.29,40.33,40.23,40.24,108093.0,35.8498,35.8854,35.7964,35.8053,108093.0
2020-08-20 15:30:00,40.25,40.33,40.23,40.28,174183.0,35.8142,35.8854,35.7964,35.8409,174183.0
2020-08-21 09:30:00,40.27,40.32,40.16,40.3,475091.0,35.832,35.8765,35.7341,35.8587,475091.0
2020-08-21 10:00:00,40.31,40.33,40.19,40.22,88694.0,35.8676,35.8854,35.7608,35.7875,88694.0
2020-08-21 10:30:00,40.23,40.25,40.18,40.21,64667.0,35.7964,35.8142,35.7519,35.7786,64667.0
2020-08-21 11:00:00,40.21,40.25,40.17,40.22,72105.0,35.7786,35.8142,35.743,35.7875,72105.0
2020-08-21 11:30:00,40.21,40.24,40.19,40.2,70879.0,35.7786,35.8053,35.7608,35.7697,70879.0
2020-08-21 12:00:00,40.2,40.27,40.19,40.25,69669.0,35.7697,35.832,35.7608,35.8142,69669.0
2020-08-21 12:30:00,40.25,40.26,40.23,40.24,71186.0,35.8142,35.8231,35.7964,35.8053,71186.0
2020-08-21 13:00:00,40.24,40.28,40.23,40.26,70871.0,35.8053,35.8409,35.7964,35.8231,70871.0
2020-08-21 13:30:00,40.26,40.33,40.26,40.32,44688.0,35.8231,35.8854,35.8231,35.8765,44688.0
2020-08-21 14:00:00,40.32,40.34,40.3,40.34,130290.0,35.8765,35.8943,35.8587,35.8943,130290.0
2020-08-21 14:30:00,40.34,40.38,40.33,40.36,101621.0,35.8943,35.9299,35.8854,35.9121,101621.0
2020-08-21 15:00:00,40.37,40.4,40.36,40.38,54985.0,35.921,35.9477,35.9121,35.9299,54985.0
2020-08-21 15:30:00,40.38,40.41,40.34,40.4,139668.0,35.9299,35.9566,35.8943,35.9477,139668.0
2020-08-24 09:30:00,40.63,40.65,40.51,40.59,144846.0,36.1523,36.1701,36.0456,36.1168,144846.0
2020-08-24 10:00:00,40.59,40.7,40.57,40.68,108280.0,36.1168,36.2146,36.099,36.1968,108280.0
2020-08-24 10:30:00,40.68,40.74,40.67,40.73,124535.0,36.1968,36.2502,36.1879,36.2413,124535.0
2020-08-24 11:00:00,40.73,40.74,40.7,40.72,81860.0,36.2413,36.2502,36.2146,36.2324,81860.0
2020-08-24 11:30:00,40.72,40.75,40.67,40.68,104220.0,36.2324,36.2591,36.1879,36.1968,104220.0
2020-08-24 12:00:00,40.68,40.7,40.67,40.68,62709.0,36.1968,36.2146,36.1879,36.1968,62709.0
2020-08-24 12:30:00,40.68,40.71,40.68,40.7,54657.0,36.1968,36.2235,36.1968,36.2146,54657.0
2020-08-24 13:00:00,40.69,40.73,40.69,40.71,40466.0,36.2057,36.2413,36.2057,36.2235,40466.0
2020-08-24 13:30:00,40.72,40.73,40.69,40.7,54353.0,36.2324,36.2413,36.2057,36.2146,54353.0
2020-08-24 14:00:00,40.71,40.74,40.69,40.74,92672.0,36.2235,36.2502,36.2057,36.2502,92672.0
2020-08-24 14:30:00,40.73,40.75,40.72,40.75,99713.0,36.2413,36.2591,36.2324,36.2591,99713.0
2020-08-24 15:00:00,40.75,40.78,40.71,40.77,82433.0,36.2591,36.2858,36.2235,36.2769,82433.0
2020-08-24 15:30:00,40.78,40.9,40.77,40.9,130345.0,36.2858,36.3926,36.2769,36.3926,130345.0
2020-08-25 09:30:00,41.08,41.15,40.94,40.99,164107.0,36.5528,36.615,36.4282,36.4727,164107.0
2020-08-25 10:00:00,40.99,41.0,40.85,40.87,94778.0,36.4727,36.4816,36.3481,36.3659,94778.0
2020-08-25 10:30:00,40.84,40.87,40.78,40.82,93226.0,36.3392,36.3659,36.2858,36.3214,93226.0
2020-08-25 11:00:00,40.82,40.84,40.79,40.82,97822.0,36.3214,36.3392,36.2947,36.3214,97822.0
2020-08-25 11:30:00,40.82,40.84,40.73,40.76,113624.0,36.3214,36.3392,36.2413,36.268,113624.0
2020-08-25 12:00:00,40.76,40.81,40.74,40.79,82580.0,36.268,36.3125,36.2502,36.2947,82580.0
2020-08-25 12:30:00,40.8,40.84,40.77,40.83,33739.0,36.3036,36.3392,36.2769,36.3303,33739.0
2020-08-25 13:00:00,40.82,40.86,40.8,40.84,47658.0,36.3214,36.357,36.3036,36.3392,47658.0
2020-08-25 13:30:00,40.84,40.87,40.84,40.84,30486.0,36.3392,36.3659,36.3392,36.3392,30486.0
2020-08-25 14:00:00,40.85,40.88,40.8,40.87,153912.0,36.3481,36.3748,36.3036,36.3659,153912.0
2020-08-25 14:30:00,40.87,40.89,40.85,40.88,105575.0,36.3659,36.3837,36.3481,36.3748,105575.0
2020-08-25 15:00:00,40.88,40.92,40.85,40.91,74489.0,36.3748,36.4104,36.3481,36.4015,74489.0
2020-08-25 15:30:00,40.91,40.94,40.89,40.93,185604.0,36.4015,36.4282,36.3837,36.4193,185604.0
2020-08-26 09:30:00,40.92,40.92,40.73,40.8,122266.0,36.4104,36.4104,36.2413,36.3036,122266.0
2020-08-26 10:00:00,40.8,40.84,40.77,40.78,59784.0,36.3036,36.3392,36.2769,36.2858,59784.0
2020-08-26 10:30:00,40.78,40.81,40.75,40.75,52189.0,36.2858,36.3125,36.2591,36.2591,52189.0
2020-08-26 11:00:00,40.75,40.77,40.71,40.75,56663.0,36.2591,36.2769,36.2235,36.2591,56663.0
2020-08-26 11:30:00,40.75,40.8,40.72,40.8,62091.0,36.2591,36.3036,36.2324,36.3036,62091.0
2020-08-26 12:00:00,40.8,40.86,40.8,40.84,58589.0,36.3036,36.357,36.3036,36.3392,58589.0
2020-08-26 12:30:00,40.84,40.89,40.82,40.88,65844.0,36.3392,36.3837,36.3214,36.3748,65844.0
2020-08-26 13:00:00,40.88,40.9,40.84,40.86,53569.0,36.3748,36.3926,36.3392,36.357,53569.0
2020-08-26 13:30:00,40.85,40.88,40.84,40.87,58347.0,36.3481,36.3748,36.3392,36.3659,58347.0
2020-08-26 14:00:00,40.86,40.97,40.86,40.96,42333.0,36.357,36.4549,36.357,36.446,42333.0
2020-08-26 14:30:00,40.96,40.97,40.9,40.91,105024.0,36.446,36.4549,36.3926,36.4015,105024.0
2020-08-26 15:00:00,40.9,40.98,40.88,40.98,124896.0,36.3926,36.4638,36.3748,36.4638,124896.0
2020-08-26 15:30:00,40.98,40.98,40.88,40.89,109104.0,36.4638,36.4638,36.3748,36.3837,109104.0
2020-08-27 09:30:00,40.98,41.29,40.98,41.28,218506.0,36.4638,36.7396,36.4638,36.7307,218506.0
2020-08-27 10:00:00,41.28,41.3,41.08,41.24,126601.0,36.7307,36.7485,36.5528,36.6951,126601.0
2020-08-27 10:30:00,41.25,41.28,41.16,41.25,85129.0,36.704,36.7307,36.6239,36.704,85129.0
2020-08-27 11:00:00,41.25,41.28,41.13,41.15,98470.0,36.704,36.7307,36.5972,36.615,98470.0
2020-08-27 11:30:00,41.15,41.24,41.12,41.23,62570.0,36.615,36.6951,36.5883,36.6862,62570.0
2020-08-27 12:00:00,41.23,41.23,41.09,41.1,67148.0,36.6862,36.6862,36.5617,36.5706,67148.0
2020-08-27 12:30:00,41.09,41.13,41.01,41.03,92274.0,36.5617,36.5972,36.4905,36.5083,92274.0
2020-08-27 13:00:00,41.03,41.18,40.99,41.16,77254.0,36.5083,36.6417,36.4727,36.6239,77254.0
2020-08-27 13:30:00,41.16,41.19,41.09,41.18,89532.0,36.6239,36.6506,36.5617,36.6417,89532.0
2020-08-27 14:00:00,41.18,41.25,41.18,41.25,47704.0,36.6417,36.704,36.6417,36.704,47704.0
2020-08-27 14:30:00,41.25,41.26,41.22,41.24,60514.0,36.704,36.7129,36.6773,36.6951,60514.0
2020-08-27 15:00:00,41.25,41.31,41.22,41.28,67420.0,36.704,36.7574,36.6773,36.7307,67420.0
2020-08-27 15:30:00,41.28,41.29,41.15,41.17,168194.0,36.7307,36.7396,36.615,36.6328,168194.0
2020-08-28 09:30:00,41.32,41.32,41.13,41.2,126353.0,36.7663,36.7663,36.5972,36.6595,126353.0
2020-08-28 10:00:00,41.2,41.2,41.09,41.12,58898.0,36.6595,36.6595,36.5617,36.5883,58898.0
2020-08-28 10:30:00,41.11,41.16,41.07,41.12,77330.0,36.5794,36.6239,36.5439,36.5883,77330.0
2020-08-28 11:00:00,41.12,41.2,41.1,41.19,165622.0,36.5883,36.6595,36.5706,36.6506,165622.0
2020-08-28 11:30:00,41.18,41.21,41.16,41.21,98574.0,36.6417,36.6684,36.6239,36.6684,98574.0
2020-08-28 12:00:00,41.2,41.24,41.19,41.23,57541.0,36.6595,36.6951,36.6506,36.6862,57541.0
2020-08-28 12:30:00,41.23,41.29,41.21,41.29,73912.0,36.6862,36.7396,36.6684,36.7396,73912.0
2020-08-28 13:00:00,41.29,41.29,41.21,41.21,58564.0,36.7396,36.7396,36.6684,36.6684,58564.0
2020-08-28 13:30:00,41.21,41.23,41.2,41.21,55800.0,36.6684,36.6862,36.6595,36.6684,55800.0
2020-08-28 14:00:00,41.21,41.28,41.21,41.28,58442.0,36.6684,36.7307,36.6684,36.7307,58442.0
2020-08-28 14:30:00,41.27,41.32,41.25,41.32,50660.0,36.7218,36.7663,36.704,36.7663,50660.0
2020-08-28 15:00:00,41.31,41.42,41.31,41.39,90230.0,36.7574,36.8553,36.7574,36.8286,90230.0
2020-08-28 15:30:00,41.38,41.43,41.37,41.42,113066.0,36.8197,36.8642,36.8108,36.8553,113066.0
2020-08-31 09:30:00,41.38,41.38,41.23,41.25,100252.0,36.8197,36.8197,36.6862,36.704,100252.0
2020-08-31 10:00:00,41.26,41.28,41.22,41.26,67203.0,36.7129,36.7307,36.6773,36.7129,67203.0
2020-08-31 10:30:00,41.27,41.33,41.25,41.28,41322.0,36.7218,36.7752,36.704,36.7307,41322.0
2020-08-31 11:00:00,41.28,41.31,41.15,41.17,76839.0,36.7307,36.7574,36.615,36.6328,76839.0
2020-08-31 11:30:00,41.17,41.28,41.15,41.25,92471.0,36.6328,36.7307,36.615,36.704,92471.0
2020-08-31 12:00:00,41.24,41.3,41.23,41.25,67203.0,36.6951,36.7485,36.6862,36.704,67203.0
2020-08-31 12:30:00,41.26,41.26,41.21,41.23,74402.0,36.7129,36.7129,36.6684,36.6862,74402.0
2020-08-31 13:00:00,41.23,41.26,41.22,41.25,41996.0,36.6862,36.7129,36.6773,36.704,41996.0
2020-08-31 13:30:00,41.24,41.26,41.21,41.21,41673.0,36.6951,36.7129,36.6684,36.6684,41673.0
2020-08-31 14:00:00,41.21,41.24,41.19,41.2,57739.0,36.6684,36.6951,36.6506,36.6595,57739.0
2020-08-31 14:30:00,41.2,41.26,41.17,41.24,56399.0,36.6595,36.7129,36.6328,36.6951,56399.0
2020-08-31 15:00:00,41.24,41.25,41.16,41.23,114440.0,36.6951,36.704,36.6239,36.6862,114440.0
2020-08-31 15:30:00,41.21,41.32,41.12,41.13,206401.0,36.6684,36.7663,36.5883,36.5972,206401.0
2020-09-01 09:30:00,41.15,41.15,40.97,41.09,101654.0,36.615,36.615,36.4549,36.5617,101654.0
2020-09-01 10:00:00,41.14,41.19,41.06,41.19,73230.0,36.6061,36.6506,36.535,36.6506,73230.0
2020-09-01 10:30:00,41.19,41.23,41.14,41.15,90768.0,36.6506,36.6862,36.6061,36.615,90768.0
2020-09-01 11:00:00,41.15,41.21,41.12,41.15,65695.0,36.615,36.6684,36.5883,36.615,65695.0
2020-09-01 11:30:00,41.16,41.2,41.14,41.16,174904.0,36.6239,36.6595,36.6061,36.6239,174904.0
2020-09-01 12:00:00,41.15,41.17,41.13,41.14,31552.0,36.615,36.6328,36.5972,36.6061,31552.0
2020-09-01 12:30:00,41.14,41.15,41.12,41.15,63057.0,36.6061,36.615,36.5883,36.615,63057.0
2020-09-01 13:00:00,41.14,41.15,41.09,41.09,33324.0,36.6061,36.615,36.5617,36.5617,33324.0
2020-09-01 13:30:00,41.09,41.13,41.07,41.11,99248.0,36.5617,36.5972,36.5439,36.5794,99248.0
2020-09-01 14:00:00,41.11,41.17,41.1,41.17,119618.0,36.5794,36.6328,36.5706,36.6328,119618.0
2020-09-01 14:30:00,41.16,41.2,41.15,41.18,55181.0,36.6239,36.6595,36.615,36.6417,55181.0
2020-09-01 15:00:00,41.18,41.19,41.12,41.16,57721.0,36.6417,36.6506,36.5883,36.6239,57721.0
2020-09-01 15:30:00,41.16,41.29,41.15,41.29,131672.0,36.6239,36.7396,36.615,36.7396,131672.0
2020-09-02 09:30:00,41.47,41.61,41.35,41.61,183522.0,36.8998,37.0243,36.793,37.0243,183522.0
2020-09-02 10:00:00,41.62,41.63,41.53,41.62,88433.0,37.0332,37.0421,36.9532,37.0332,88433.0
2020-09-02 10:30:00,41.64,41.69,41.63,41.66,80801.0,37.051,37.0955,37.0421,37.0688,80801.0
2020-09-02 11:00:00,41.67,41.72,41.65,41.69,67665.0,37.0777,37.1222,37.0599,37.0955,67665.0
2020-09-02 11:30:00,41.69,41.77,41.68,41.76,94302.0,37.0955,37.1667,37.0866,37.1578,94302.0
2020-09-02 12:00:00,41.76,41.77,41.72,41.77,137729.0,37.1578,37.1667,37.1222,37.1667,137729.0
2020-09-02 12:30:00,41.76,41.78,41.74,41.75,107484.0,37.1578,37.1756,37.14,37.1489,107484.0
2020-09-02 13:00:00,41.75,41.79,41.72,41.78,57926.0,37.1489,37.1845,37.1222,37.1756,57926.0
2020-09-02 13:30:00,41.79,41.81,41.77,41.79,57068.0,37.1845,37.2023,37.1667,37.1845,57068.0
2020-09-02 14:00:00,41.79,41.82,41.73,41.8,73426.0,37.1845,37.2112,37.1311,37.1934,73426.0
2020-09-02 14:30:00,41.8,41.84,41.76,41.84,95559.0,37.1934,37.229,37.1578,37.229,95559.0
2020-09-02 15:00:00,41.84,41.96,41.82,41.94,108187.0,37.229,37.3358,37.2112,37.318,108187.0
2020-09-02 15:30:00,41.94,42.08,41.93,41.95,282018.0,37.318,37.4425,37.3091,37.3269,282018.0
2020-09-03 09:30:00,41.95,42.15,41.95,42.08,126967.0,37.3269,37.5048,37.3269,37.4425,126967.0
2020-09-03 10:00:00,42.08,42.09,41.67,41.74,124644.0,37.4425,37.4514,37.0777,37.14,124644.0
2020-09-03 10:30:00,41.72,41.8,41.61,41.64,145224.0,37.1222,37.1934,37.0243,37.051,145224.0
2020-09-03 11:00:00,41.65,41.65,40.97,41.17,332394.0,37.0599,37.0599,36.4549,36.6328,332394.0
2020-09-03 11:30:00,41.14,41.38,41.1,41.25,169079.0,36.6061,36.8197,36.5706,36.704,169079.0
2020-09-03 12:00:00,41.26,41.32,41.18,41.19,129637.0,36.7129,36.7663,36.6417,36.6506,129637.0
2020-09-03 12:30:00,41.18,41.22,40.96,40.97,105043.0,36.6417,36.6773,36.446,36.4549,105043.0
2020-09-03 13:00:00,40.97,41.09,40.82,41.05,104598.0,36.4549,36.5617,36.3214,36.5261,104598.0
2020-09-03 13:30:00,41.06,41.06,40.84,40.93,208093.0,36.535,36.535,36.3392,36.4193,208093.0
2020-09-03 14:00:00,40.92,40.99,40.81,40.9,158697.0,36.4104,36.4727,36.3125,36.3926,158697.0
2020-09-03 14:30:00,40.89,41.06,40.75,40.76,152075.0,36.3837,36.535,36.2591,36.268,152075.0
2020-09-03 15:00:00,40.8,40.83,40.64,40.67,226964.0,36.3036,36.3303,36.1612,36.1879,226964.0
2020-09-03 15:30:00,40.67,40.92,40.6,40.89,453196.0,36.1879,36.4104,36.1257,36.3837,453196.0
2020-09-04 09:30:00,41.16,41.31,41.08,41.08,278274.0,36.6239,36.7574,36.5528,36.5528,278274.0
2020-09-04 10:00:00,41.11,41.21,40.7,40.71,332072.0,36.5794,36.6684,36.2146,36.2235,332072.0
2020-09-04 10:30:00,40.72,40.81,40.34,40.6,279703.0,36.2324,36.3125,35.8943,36.1257,279703.0
2020-09-04 11:00:00,40.61,40.64,40.26,40.35,159196.0,36.1346,36.1612,35.8231,35.9032,159196.0
2020-09-04 11:30:00,40.34,40.51,40.3,40.47,151393.0,35.8943,36.0456,35.8587,36.01,151393.0
2020-09-04 12:00:00,40.47,40.62,40.38,40.62,215515.0,36.01,36.1434,35.9299,36.1434,215515.0
2020-09-04 12:30:00,40.62,40.8,40.59,40.73,113754.0,36.1434,36.3036,36.1168,36.2413,113754.0
2020-09-04 13:00:00,40.71,40.71,40.57,40.64,89848.0,36.2235,36.2235,36.099,36.1612,89848.0
2020-09-04 13:30:00,40.63,40.72,40.54,40.71,97429.0,36.1523,36.2324,36.0723,36.2235,97429.0
2020-09-04 14:00:00,40.7,40.83,40.65,40.83,79508.0,36.2146,36.3303,36.1701,36.3303,79508.0
2020-09-04 14:30:00,40.82,41.09,40.78,41.09,292977.0,36.3214,36.5617,36.2858,36.5617,292977.0
2020-09-04 15:00:00,41.08,41.16,40.97,41.11,134852.0,36.5528,36.6239,36.4549,36.5794,134852.0
2020-09-04 15:30:00,41.1,41.1,40.81,40.87,519846.0,36.5706,36.5706,36.3125,36.3659,519846.0
2020-09-08 09:30:00,40.53,40.56,39.98,40.18,356578.0,36.0634,36.0901,35.574,35.7519,356578.0
2020-09-08 10:00:00,40.2,40.22,39.96,40.2,185129.0,35.7697,35.7875,35.5562,35.7697,185129.0
2020-09-08 10:30:00,40.19,40.26,39.95,40.0,124618.0,35.7608,35.8231,35.5473,35.5918,124618.0
2020-09-08 11:00:00,39.99,40.17,39.95,40.1,103937.0,35.5829,35.743,35.5473,35.6808,103937.0
2020-09-08 11:30:00,40.08,40.1,39.89,40.0,182303.0,35.663,35.6808,35.4939,35.5918,182303.0
2020-09-08 12:00:00,39.99,40.17,39.98,40.1,106026.0,35.5829,35.743,35.574,35.6808,106026.0
2020-09-08 12:30:00,40.1,40.19,40.05,40.18,86903.0,35.6808,35.7608,35.6363,35.7519,86903.0
2020-09-08 13:00:00,40.18,40.29,40.14,40.27,76159.0,35.7519,35.8498,35.7163,35.832,76159.0
2020-09-08 13:30:00,40.26,40.33,40.22,40.27,79941.0,35.8231,35.8854,35.7875,35.832,79941.0
2020-09-08 14:00:00,40.29,40.3,40.1,40.11,80859.0,35.8498,35.8587,35.6808,35.6897,80859.0
2020-09-08 14:30:00,40.11,40.11,39.86,40.02,140883.0,35.6897,35.6897,35.4672,35.6096,140883.0
2020-09-08 15:00:00,40.01,40.06,39.83,40.05,142013.0,35.6007,35.6452,35.4405,35.6363,142013.0
2020-09-08 15:30:00,40.05,40.11,39.86,39.87,484017.0,35.6363,35.6897,35.4672,35.4761,484017.0
2020-09-09 09:30:00,40.3,40.41,40.23,40.41,208320.0,35.8587,35.9566,35.7964,35.9566,208320.0
2020-09-09 10:00:00,40.44,40.56,40.42,40.49,172392.0,35.9833,36.0901,35.9655,36.0278,172392.0
2020-09-09 10:30:00,40.49,40.51,40.36,40.41,88957.0,36.0278,36.0456,35.9121,35.9566,88957.0
2020-09-09 11:00:00,40.42,40.57,40.42,40.56,79280.0,35.9655,36.099,35.9655,36.0901,79280.0
2020-09-09 11:30:00,40.55,40.59,40.53,40.54,93077.0,36.0812,36.1168,36.0634,36.0723,93077.0
2020-09-09 12:00:00,40.54,40.59,40.54,40.57,56794.0,36.0723,36.1168,36.0723,36.099,56794.0
2020-09-09 12:30:00,40.57,40.65,40.56,40.6,92560.0,36.099,36.1701,36.0901,36.1257,92560.0
2020-09-09 13:00:00,40.61,40.75,40.61,40.73,58214.0,36.1346,36.2591,36.1346,36.2413,58214.0
2020-09-09 13:30:00,40.73,40.79,40.71,40.72,79351.0,36.2413,36.2947,36.2235,36.2324,79351.0
2020-09-09 14:00:00,40.73,40.75,40.66,40.67,82635.0,36.2413,36.2591,36.179,36.1879,82635.0
2020-09-09 14:30:00,40.68,40.78,40.68,40.76,77622.0,36.1968,36.2858,36.1968,36.268,77622.0
2020-09-09 15:00:00,40.77,40.83,40.76,40.79,79959.0,36.2769,36.3303,36.268,36.2947,79959.0
2020-09-09 15:30:00,40.78,40.81,40.49,40.5,139731.0,36.2858,36.3125,36.0278,36.0367,139731.0
2020-09-10 09:30:00,40.67,40.73,40.61,40.63,124585.0,36.1879,36.2413,36.1346,36.1523,124585.0
2020-09-10 10:00:00,40.65,40.69,40.54,40.54,91728.0,36.1701,36.2057,36.0723,36.0723,91728.0
2020-09-10 10:30:00,40.55,40.64,40.29,40.3,162170.0,36.0812,36.1612,35.8498,35.8587,162170.0
2020-09-10 11:00:00,40.29,40.49,40.26,40.49,121535.0,35.8498,36.0278,35.8231,36.0278,121535.0
2020-09-10 11:30:00,40.5,40.5,40.32,40.35,68589.0,36.0367,36.0367,35.8765,35.9032,68589.0
2020-09-10 12:00:00,40.34,40.4,40.25,40.29,88798.0,35.8943,35.9477,35.8142,35.8498,88798.0
2020-09-10 12:30:00,40.3,40.33,40.13,40.26,138382.0,35.8587,35.8854,35.7074,35.8231,138382.0
2020-09-10 13:00:00,40.26,40.37,40.23,40.27,57734.0,35.8231,35.921,35.7964,35.832,57734.0
2020-09-10 13:30:00,40.29,40.35,40.19,40.21,149020.0,35.8498,35.9032,35.7608,35.7786,149020.0
2020-09-10 14:00:00,40.21,40.3,39.9,39.9,178552.0,35.7786,35.8587,35.5028,35.5028,178552.0
2020-09-10 14:30:00,39.91,40.1,39.88,40.07,200684.0,35.5117,35.6808,35.485,35.6541,200684.0
2020-09-10 15:00:00,40.07,40.09,39.76,39.88,284891.0,35.6541,35.6719,35.3782,35.485,284891.0
2020-09-10 15:30:00,39.87,40.06,39.85,39.86,377876.0,35.4761,35.6452,35.4583,35.4672,377876.0
2020-09-11 09:30:00,40.09,40.15,39.93,39.97,173827.0,35.6719,35.7252,35.5295,35.5651,173827.0
2020-09-11 10:00:00,39.96,40.16,39.96,40.11,196092.0,35.5562,35.7341,35.5562,35.6897,196092.0
2020-09-11 10:30:00,40.12,40.2,40.02,40.13,150476.0,35.6986,35.7697,35.6096,35.7074,150476.0
2020-09-11 11:00:00,40.12,40.26,40.1,40.18,170866.0,35.6986,35.8231,35.6808,35.7519,170866.0
2020-09-11 11:30:00,40.16,40.18,40.1,40.16,58572.0,35.7341,35.7519,35.6808,35.7341,58572.0
2020-09-11 12:00:00,40.13,40.28,40.11,40.23,80160.0,35.7074,35.8409,35.6897,35.7964,80160.0
2020-09-11 12:30:00,40.22,40.22,40.04,40.05,142862.0,35.7875,35.7875,35.6274,35.6363,142862.0
2020-09-11 13:00:00,40.06,40.09,39.89,39.9,215143.0,35.6452,35.6719,35.4939,35.5028,215143.0
2020-09-11 13:30:00,39.9,39.96,39.83,39.86,140828.0,35.5028,35.5562,35.4405,35.4672,140828.0
2020-09-11 14:00:00,39.86,40.02,39.81,39.99,96228.0,35.4672,35.6096,35.4227,35.5829,96228.0
2020-09-11 14:30:00,39.97,40.15,39.97,40.12,197893.0,35.5651,35.7252,35.5651,35.6986,197893.0
2020-09-11 15:00:00,40.1,40.24,39.98,40.22,183538.0,35.6808,35.8053,35.574,35.7875,183538.0
2020-09-11 15:30:00,40.23,40.28,40.12,40.16,259326.0,35.7964,35.8409,35.6986,35.7341,259326.0
2020-09-14 09:30:00,40.45,40.63,40.37,40.62,100613.0,35.9922,36.1523,35.921,36.1434,100613.0
2020-09-14 10:00:00,40.64,40.78,40.62,40.75,46369.0,36.1612,36.2858,36.1434,36.2591,46369.0
2020-09-14 10:30:00,40.74,40.78,40.69,40.7,44250.0,36.2502,36.2858,36.2057,36.2146,44250.0
2020-09-14 11:00:00,40.69,40.72,40.66,40.71,38598.0,36.2057,36.2324,36.179,36.2235,38598.0
2020-09-14 11:30:00,40.71,40.77,40.7,40.71,37403.0,36.2235,36.2769,36.2146,36.2235,37403.0
2020-09-14 12:00:00,40.7,40.79,40.7,40.79,37449.0,36.2146,36.2947,36.2146,36.2947,37449.0
2020-09-14 12:30:00,40.78,40.81,40.77,40.81,43438.0,36.2858,36.3125,36.2769,36.3125,43438.0
2020-09-14 13:00:00,40.81,40.84,40.69,40.72,54263.0,36.3125,36.3392,36.2057,36.2324,54263.0
2020-09-14 13:30:00,40.74,40.75,40.65,40.73,159748.0,36.2502,36.2591,36.1701,36.2413,159748.0
2020-09-14 14:00:00,40.73,40.78,40.7,40.73,58094.0,36.2413,36.2858,36.2146,36.2413,58094.0
2020-09-14 14:30:00,40.74,40.75,40.61,40.68,75696.0,36.2502,36.2591,36.1346,36.1968,75696.0
2020-09-14 15:00:00,40.69,40.69,40.54,40.62,77339.0,36.2057,36.2057,36.0723,36.1434,77339.0
2020-09-14 15:30:00,40.63,40.8,40.58,40.65,123549.0,36.1523,36.3036,36.1079,36.1701,123549.0
2020-09-15 09:30:00,40.93,40.94,40.76,40.78,126562.0,36.4193,36.4282,36.268,36.2858,126562.0
2020-09-15 10:00:00,40.79,40.9,40.78,40.84,49849.0,36.2947,36.3926,36.2858,36.3392,49849.0
2020-09-15 10:30:00,40.85,40.92,40.82,40.89,75759.0,36.3481,36.4104,36.3214,36.3837,75759.0
2020-09-15 11:00:00,40.88,40.92,40.83,40.86,55766.0,36.3748,36.4104,36.3303,36.357,55766.0
2020-09-15 11:30:00,40.86,40.88,40.8,40.82,59304.0,36.357,36.3748,36.3036,36.3214,59304.0
2020-09-15 12:00:00,40.81,40.84,40.79,40.82,59151.0,36.3125,36.3392,36.2947,36.3214,59151.0
2020-09-15 12:30:00,40.82,40.85,40.81,40.82,60662.0,36.3214,36.3481,36.3125,36.3214,60662.0
2020-09-15 13:00:00,40.83,40.86,40.79,40.81,72243.0,36.3303,36.357,36.2947,36.3125,72243.0
2020-09-15 13:30:00,40.8,40.82,40.76,40.76,56265.0,36.3036,36.3214,36.268,36.268,56265.0
2020-09-15 14:00:00,40.76,40.77,40.71,40.73,129774.0,36.268,36.2769,36.2235,36.2413,129774.0
2020-09-15 14:30:00,40.73,40.77,40.7,40.73,299564.0,36.2413,36.2769,36.2146,36.2413,299564.0
2020-09-15 15:00:00,40.73,40.73,40.61,40.63,129672.0,36.2413,36.2413,36.1346,36.1523,129672.0
2020-09-15 15:30:00,40.63,40.66,40.54,40.63,199542.0,36.1523,36.179,36.0723,36.1523,199542.0
2020-09-16 09:30:00,40.83,40.83,40.7,40.8,67745.0,36.3303,36.3303,36.2146,36.3036,67745.0
2020-09-16 10:00:00,40.8,40.89,40.8,40.83,35515.0,36.3036,36.3837,36.3036,36.3303,35515.0
2020-09-16 10:30:00,40.83,40.92,40.81,40.91,55789.0,36.3303,36.4104,36.3125,36.4015,55789.0
2020-09-16 11:00:00,40.91,41.04,40.9,41.03,53904.0,36.4015,36.5172,36.3926,36.5083,53904.0
2020-09-16 11:30:00,41.03,41.03,40.98,40.98,50681.0,36.5083,36.5083,36.4638,36.4638,50681.0
2020-09-16 12:00:00,40.98,41.0,40.95,40.98,55075.0,36.4638,36.4816,36.4371,36.4638,55075.0
2020-09-16 12:30:00,40.98,41.0,40.94,40.95,36286.0,36.4638,36.4816,36.4282,36.4371,36286.0
2020-09-16 13:00:00,40.93,40.95,40.89,40.9,39276.0,36.4193,36.4371,36.3837,36.3926,39276.0
2020-09-16 13:30:00,40.9,40.99,40.88,40.98,44607.0,36.3926,36.4727,36.3748,36.4638,44607.0
2020-09-16 14:00:00,40.96,41.1,40.93,41.08,83236.0,36.446,36.5706,36.4193,36.5528,83236.0
2020-09-16 14:30:00,41.1,41.19,40.99,41.04,62120.0,36.5706,36.6506,36.4727,36.5172,62120.0
2020-09-16 15:00:00,41.03,41.08,40.76,40.82,254422.0,36.5083,36.5528,36.268,36.3214,254422.0
2020-09-16 15:30:00,40.82,40.94,40.7,40.73,268328.0,36.3214,36.4282,36.2146,36.2413,268328.0
2020-09-17 09:30:00,40.3,40.38,40.09,40.34,186103.0,35.8587,35.9299,35.6719,35.8943,186103.0
2020-09-17 10:00:00,40.35,40.59,40.32,40.52,154105.0,35.9032,36.1168,35.8765,36.0545,154105.0
2020-09-17 10:30:00,40.52,40.63,40.46,40.56,103720.0,36.0545,36.1523,36.0011,36.0901,103720.0
2020-09-17 11:00:00,40.57,40.69,40.57,40.59,125754.0,36.099,36.2057,36.099,36.1168,125754.0
2020-09-17 11:30:00,40.59,40.62,40.44,40.49,172705.0,36.1168,36.1434,35.9833,36.0278,172705.0
2020-09-17 12:00:00,40.48,40.5,40.23,40.28,84041.0,36.0189,36.0367,35.7964,35.8409,84041.0
2020-09-17 12:30:00,40.3,40.43,40.27,40.42,140826.0,35.8587,35.9744,35.832,35.9655,140826.0
2020-09-17 13:00:00,40.42,40.43,40.33,40.36,155921.0,35.9655,35.9744,35.8854,35.9121,155921.0
2020-09-17 13:30:00,40.36,40.44,40.35,40.38,189751.0,35.9121,35.9833,35.9032,35.9299,189751.0
2020-09-17 14:00:00,40.38,40.48,40.37,40.38,58871.0,35.9299,36.0189,35.921,35.9299,58871.0
2020-09-17 14:30:00,40.35,40.42,40.3,40.36,56392.0,35.9032,35.9655,35.8587,35.9121,56392.0
2020-09-17 15:00:00,40.37,40.42,40.26,40.32,75774.0,35.921,35.9655,35.8231,35.8765,75774.0
2020-09-17 15:30:00,40.31,40.56,40.31,40.56,185778.0,35.8676,36.0901,35.8676,36.0901,185778.0
2020-09-18 09:30:00,40.6,40.6,40.37,40.43,107483.0,36.1257,36.1257,35.921,35.9744,107483.0
2020-09-18 10:00:00,40.44,40.6,40.44,40.6,52860.0,35.9833,36.1257,35.9833,36.1257,52860.0
2020-09-18 10:30:00,40.6,40.6,40.43,40.44,57301.0,36.1257,36.1257,35.9744,35.9833,57301.0
2020-09-18 11:00:00,40.43,40.5,40.41,40.47,75971.0,35.9744,36.0367,35.9566,36.01,75971.0
2020-09-18 11:30:00,40.47,40.56,40.4,40.5,80944.0,36.01,36.0901,35.9477,36.0367,80944.0
2020-09-18 12:00:00,40.5,40.54,40.4,40.45,89172.0,36.0367,36.0723,35.9477,35.9922,89172.0
2020-09-18 12:30:00,40.45,40.45,40.28,40.3,83785.0,35.9922,35.9922,35.8409,35.8587,83785.0
2020-09-18 13:00:00,40.3,40.33,40.13,40.13,63703.0,35.8587,35.8854,35.7074,35.7074,63703.0
2020-09-18 13:30:00,40.11,40.16,39.99,40.15,75379.0,35.6897,35.7341,35.5829,35.7252,75379.0
2020-09-18 14:00:00,40.16,40.19,40.08,40.16,50328.0,35.7341,35.7608,35.663,35.7341,50328.0
2020-09-18 14:30:00,40.16,40.22,40.12,40.21,46377.0,35.7341,35.7875,35.6986,35.7786,46377.0
2020-09-18 15:00:00,40.21,40.31,40.19,40.3,208754.0,35.7786,35.8676,35.7608,35.8587,208754.0
2020-09-18 15:30:00,40.3,40.35,40.21,40.21,222558.0,35.8587,35.9032,35.7786,35.7786,222558.0
2020-09-21 09:30:00,39.63,39.65,39.36,39.51,290913.0,35.2626,35.2803,35.0223,35.1558,290913.0
2020-09-21 10:00:00,39.49,39.52,39.13,39.21,157372.0,35.138,35.1647,34.8177,34.8888,157372.0
2020-09-21 10:30:00,39.21,39.22,39.09,39.17,136318.0,34.8888,34.8977,34.7821,34.8532,136318.0
2020-09-21 11:00:00,39.17,39.26,39.02,39.06,88318.0,34.8532,34.9333,34.7198,34.7554,88318.0
2020-09-21 11:30:00,39.06,39.18,39.01,39.16,92578.0,34.7554,34.8621,34.7109,34.8443,92578.0
2020-09-21 12:00:00,39.15,39.26,39.14,39.19,140852.0,34.8355,34.9333,34.8266,34.871,140852.0
2020-09-21 12:30:00,39.19,39.2,39.03,39.06,86206.0,34.871,34.8799,34.7287,34.7554,86206.0
2020-09-21 13:00:00,39.06,39.16,38.99,39.14,128487.0,34.7554,34.8443,34.6931,34.8266,128487.0
2020-09-21 13:30:00,39.15,39.18,39.05,39.09,98180.0,34.8355,34.8621,34.7465,34.7821,98180.0
2020-09-21 14:00:00,39.08,39.11,39.01,39.07,86752.0,34.7732,34.7999,34.7109,34.7643,86752.0
2020-09-21 14:30:00,39.06,39.09,38.96,39.08,88402.0,34.7554,34.7821,34.6664,34.7732,88402.0
2020-09-21 15:00:00,39.06,39.32,39.06,39.27,103026.0,34.7554,34.9867,34.7554,34.9422,103026.0
2020-09-21 15:30:00,39.28,39.47,39.22,39.46,209678.0,34.9511,35.1202,34.8977,35.1113,209678.0
2020-09-22 09:30:00,39.54,39.75,39.46,39.46,106832.0,35.1825,35.3693,35.1113,35.1113,106832.0
2020-09-22 10:00:00,39.44,39.61,39.44,39.59,65597.0,35.0935,35.2448,35.0935,35.227,65597.0
2020-09-22 10:30:00,39.61,39.61,39.31,39.31,70072.0,35.2448,35.2448,34.9778,34.9778,70072.0
2020-09-22 11:00:00,39.33,39.39,39.28,39.36,92672.0,34.9956,35.049,34.9511,35.0223,92672.0
2020-09-22 11:30:00,39.37,39.39,39.26,39.39,87547.0,35.0312,35.049,34.9333,35.049,87547.0
2020-09-22 12:00:00,39.39,39.44,39.38,39.42,88321.0,35.049,35.0935,35.0401,35.0757,88321.0
2020-09-22 12:30:00,39.43,39.43,39.3,39.34,120935.0,35.0846,35.0846,34.9689,35.0045,120935.0
2020-09-22 13:00:00,39.35,39.45,39.32,39.44,58504.0,35.0134,35.1024,34.9867,35.0935,58504.0
2020-09-22 13:30:00,39.44,39.54,39.44,39.52,44253.0,35.0935,35.1825,35.0935,35.1647,44253.0
2020-09-22 14:00:00,39.53,39.6,39.51,39.55,78410.0,35.1736,35.2359,35.1558,35.1914,78410.0
2020-09-22 14:30:00,39.56,39.58,39.52,39.52,82025.0,35.2003,35.2181,35.1647,35.1647,82025.0
2020-09-22 15:00:00,39.51,39.63,39.5,39.62,87509.0,35.1558,35.2626,35.1469,35.2537,87509.0
2020-09-22 15:30:00,39.62,39.67,39.56,39.6,145516.0,35.2537,35.2981,35.2003,35.2359,145516.0
2020-09-23 09:30:00,39.44,39.56,39.4,39.4,101077.0,35.3307,35.4382,35.2948,35.2948,101077.0
2020-09-23 10:00:00,39.41,39.41,39.31,39.34,50117.0,35.3038,35.3038,35.2142,35.2411,50117.0
2020-09-23 10:30:00,39.34,39.36,39.2,39.27,72755.0,35.2411,35.259,35.1157,35.1784,72755.0
2020-09-23 11:00:00,39.28,39.35,39.21,39.23,63684.0,35.1873,35.25,35.1246,35.1425,63684.0
2020-09-23 11:30:00,39.22,39.28,39.13,39.14,47735.0,35.1336,35.1873,35.053,35.0619,47735.0
2020-09-23 12:00:00,39.12,39.2,39.11,39.18,53742.0,35.044,35.1157,35.035,35.0977,53742.0
2020-09-23 12:30:00,39.18,39.27,39.16,39.24,38467.0,35.0977,35.1784,35.0798,35.1515,38467.0
2020-09-23 13:00:00,39.25,39.25,39.16,39.16,33634.0,35.1605,35.1605,35.0798,35.0798,33634.0
2020-09-23 13:30:00,39.17,39.19,39.06,39.08,56944.0,35.0888,35.1067,34.9903,35.0082,56944.0
2020-09-23 14:00:00,39.09,39.09,38.83,38.86,73747.0,35.0171,35.0171,34.7842,34.8111,73747.0
2020-09-23 14:30:00,38.85,38.87,38.69,38.7,80983.0,34.8021,34.82,34.6588,34.6678,80983.0
2020-09-23 15:00:00,38.7,38.74,38.59,38.7,110159.0,34.6678,34.7036,34.5692,34.6678,110159.0
2020-09-23 15:30:00,38.7,38.73,38.53,38.55,222486.0,34.6678,34.6946,34.5155,34.5334,222486.0
2020-09-24 09:30:00,38.5,38.5,38.22,38.43,197525.0,34.4886,34.4886,34.2378,34.4259,197525.0
2020-09-24 10:00:00,38.42,38.68,38.42,38.52,90329.0,34.4169,34.6498,34.4169,34.5065,90329.0
2020-09-24 10:30:00,38.52,38.53,38.38,38.51,77791.0,34.5065,34.5155,34.3811,34.4976,77791.0
2020-09-24 11:00:00,38.51,38.55,38.38,38.46,69685.0,34.4976,34.5334,34.3811,34.4528,69685.0
2020-09-24 11:30:00,38.46,38.68,38.45,38.67,100548.0,34.4528,34.6498,34.4438,34.6409,100548.0
2020-09-24 12:00:00,38.67,38.81,38.67,38.75,62610.0,34.6409,34.7663,34.6409,34.7126,62610.0
2020-09-24 12:30:00,38.75,38.81,38.63,38.8,53561.0,34.7126,34.7663,34.6051,34.7573,53561.0
2020-09-24 13:00:00,38.81,39.0,38.81,38.98,52088.0,34.7663,34.9365,34.7663,34.9186,52088.0
2020-09-24 13:30:00,38.99,39.03,38.92,38.92,51640.0,34.9275,34.9634,34.8648,34.8648,51640.0
2020-09-24 14:00:00,38.95,38.95,38.76,38.78,89851.0,34.8917,34.8917,34.7215,34.7394,89851.0
2020-09-24 14:30:00,38.78,38.87,38.59,38.59,88340.0,34.7394,34.82,34.5692,34.5692,88340.0
2020-09-24 15:00:00,38.6,38.69,38.49,38.52,164545.0,34.5782,34.6588,34.4796,34.5065,164545.0
2020-09-24 15:30:00,38.51,38.73,38.49,38.66,178279.0,34.4976,34.6946,34.4796,34.6319,178279.0
2020-09-25 09:30:00,38.51,38.68,38.43,38.64,242790.0,34.4976,34.6498,34.4259,34.614,242790.0
2020-09-25 10:00:00,38.63,38.67,38.41,38.65,138459.0,34.6051,34.6409,34.408,34.623,138459.0
2020-09-25 10:30:00,38.62,38.79,38.59,38.73,441273.0,34.5961,34.7484,34.5692,34.6946,441273.0
2020-09-25 11:00:00,38.74,38.81,38.66,38.76,72845.0,34.7036,34.7663,34.6319,34.7215,72845.0
2020-09-25 11:30:00,38.76,38.8,38.65,38.66,57285.0,34.7215,34.7573,34.623,34.6319,57285.0
2020-09-25 12:00:00,38.66,38.8,38.66,38.73,105843.0,34.6319,34.7573,34.6319,34.6946,105843.0
2020-09-25 12:30:00,38.74,38.82,38.69,38.81,60002.0,34.7036,34.7753,34.6588,34.7663,60002.0
2020-09-25 13:00:00,38.81,38.88,38.78,38.86,103690.0,34.7663,34.829,34.7394,34.8111,103690.0
2020-09-25 13:30:00,38.86,38.95,38.86,38.91,122705.0,34.8111,34.8917,34.8111,34.8559,122705.0
2020-09-25 14:00:00,38.92,39.0,38.91,38.99,97849.0,34.8648,34.9365,34.8559,34.9275,97849.0
2020-09-25 14:30:00,38.98,39.04,38.94,39.04,129487.0,34.9186,34.9723,34.8828,34.9723,129487.0
2020-09-25 15:00:00,39.03,39.21,39.02,39.2,159470.0,34.9634,35.1246,34.9544,35.1157,159470.0
2020-09-25 15:30:00,39.19,39.19,39.02,39.11,227981.0,35.1067,35.1067,34.9544,35.035,227981.0
2020-09-28 09:30:00,39.58,39.72,39.53,39.61,143648.0,35.4561,35.5815,35.4113,35.4829,143648.0
2020-09-28 10:00:00,39.62,39.85,39.56,39.79,48477.0,35.4919,35.6979,35.4382,35.6442,48477.0
2020-09-28 10:30:00,39.78,39.84,39.69,39.72,46859.0,35.6352,35.689,35.5546,35.5815,46859.0
2020-09-28 11:00:00,39.75,39.77,39.71,39.73,46963.0,35.6084,35.6263,35.5725,35.5904,46963.0
2020-09-28 11:30:00,39.73,39.82,39.73,39.78,49461.0,35.5904,35.6711,35.5904,35.6352,49461.0
2020-09-28 12:00:00,39.78,39.82,39.75,39.79,32782.0,35.6352,35.6711,35.6084,35.6442,32782.0
2020-09-28 12:30:00,39.79,39.87,39.76,39.84,34140.0,35.6442,35.7159,35.6173,35.689,34140.0
2020-09-28 13:00:00,39.85,39.85,39.8,39.82,42758.0,35.6979,35.6979,35.6531,35.6711,42758.0
2020-09-28 13:30:00,39.83,39.88,39.83,39.87,32866.0,35.68,35.7248,35.68,35.7159,32866.0
2020-09-28 14:00:00,39.86,39.89,39.82,39.86,68805.0,35.7069,35.7338,35.6711,35.7069,68805.0
2020-09-28 14:30:00,39.86,39.9,39.86,39.87,30373.0,35.7069,35.7427,35.7069,35.7159,30373.0
2020-09-28 15:00:00,39.87,39.87,39.77,39.82,48853.0,35.7159,35.7159,35.6263,35.6711,48853.0
2020-09-28 15:30:00,39.81,39.81,39.68,39.73,139000.0,35.6621,35.6621,35.5457,35.5904,139000.0
2020-09-29 09:30:00,39.77,39.77,39.61,39.66,163754.0,35.6263,35.6263,35.4829,35.5277,163754.0
2020-09-29 10:00:00,39.68,39.8,39.64,39.77,39918.0,35.5457,35.6531,35.5098,35.6263,39918.0
2020-09-29 10:30:00,39.77,39.77,39.54,39.55,68687.0,35.6263,35.6263,35.4202,35.4292,68687.0
2020-09-29 11:00:00,39.57,39.57,39.46,39.48,62933.0,35.4471,35.4471,35.3486,35.3665,62933.0
2020-09-29 11:30:00,39.49,39.53,39.35,39.38,69965.0,35.3754,35.4113,35.25,35.2769,69965.0
2020-09-29 12:00:00,39.39,39.41,39.33,39.4,48086.0,35.2859,35.3038,35.2321,35.2948,48086.0
2020-09-29 12:30:00,39.41,39.46,39.38,39.44,38913.0,35.3038,35.3486,35.2769,35.3307,38913.0
2020-09-29 13:00:00,39.44,39.46,39.35,39.46,92334.0,35.3307,35.3486,35.25,35.3486,92334.0
2020-09-29 13:30:00,39.47,39.59,39.46,39.57,52426.0,35.3575,35.465,35.3486,35.4471,52426.0
2020-09-29 14:00:00,39.57,39.62,39.52,39.61,30037.0,35.4471,35.4919,35.4023,35.4829,30037.0
2020-09-29 14:30:00,39.61,39.63,39.55,39.55,61394.0,35.4829,35.5009,35.4292,35.4292,61394.0
2020-09-29 15:00:00,39.58,39.62,39.54,39.55,135543.0,35.4561,35.4919,35.4202,35.4292,135543.0
2020-09-29 15:30:00,39.56,39.59,39.45,39.45,150860.0,35.4382,35.465,35.3396,35.3396,150860.0
2020-09-30 09:30:00,39.56,39.78,39.56,39.74,82720.0,35.4382,35.6352,35.4382,35.5994,82720.0
2020-09-30 10:00:00,39.73,39.9,39.72,39.81,45747.0,35.5904,35.7427,35.5815,35.6621,45747.0
2020-09-30 10:30:00,39.82,39.92,39.79,39.85,66213.0,35.6711,35.7606,35.6442,35.6979,66213.0
2020-09-30 11:00:00,39.86,39.97,39.81,39.92,100422.0,35.7069,35.8054,35.6621,35.7606,100422.0
2020-09-30 11:30:00,39.91,39.93,39.84,39.9,28654.0,35.7517,35.7696,35.689,35.7427,28654.0
2020-09-30 12:00:00,39.91,40.02,39.9,40.01,51417.0,35.7517,35.8502,35.7427,35.8413,51417.0
2020-09-30 12:30:00,40.0,40.02,39.98,40.02,34439.0,35.8323,35.8502,35.8144,35.8502,34439.0
2020-09-30 13:00:00,40.02,40.02,39.93,39.98,424538.0,35.8502,35.8502,35.7696,35.8144,424538.0
2020-09-30 13:30:00,39.97,40.05,39.97,40.05,482260.0,35.8054,35.8771,35.8054,35.8771,482260.0
2020-09-30 14:00:00,40.05,40.15,39.82,39.92,120772.0,35.8771,35.9667,35.6711,35.7606,120772.0
2020-09-30 14:30:00,39.89,39.91,39.66,39.87,100884.0,35.7338,35.7517,35.5277,35.7159,100884.0
2020-09-30 15:00:00,39.84,39.88,39.52,39.68,173091.0,35.689,35.7248,35.4023,35.5457,173091.0
2020-09-30 15:30:00,39.66,39.95,39.61,39.79,221198.0,35.5277,35.7875,35.4829,35.6442,221198.0
2020-10-01 09:30:00,40.0,40.12,39.84,39.84,203491.0,35.8323,35.9398,35.689,35.689,203491.0
2020-10-01 10:00:00,39.83,39.88,39.7,39.76,94108.0,35.68,35.7248,35.5636,35.6173,94108.0
2020-10-01 10:30:00,39.77,39.94,39.75,39.78,232439.0,35.6263,35.7786,35.6084,35.6352,232439.0
2020-10-01 11:00:00,39.84,39.92,39.76,39.88,56324.0,35.689,35.7606,35.6173,35.7248,56324.0
2020-10-01 11:30:00,39.89,39.93,39.84,39.89,203439.0,35.7338,35.7696,35.689,35.7338,203439.0
2020-10-01 12:00:00,39.89,39.93,39.8,39.93,85020.0,35.7338,35.7696,35.6531,35.7696,85020.0
2020-10-01 12:30:00,39.93,39.96,39.88,39.9,91373.0,35.7696,35.7965,35.7248,35.7427,91373.0
2020-10-01 13:00:00,39.9,39.95,39.82,39.84,203392.0,35.7427,35.7875,35.6711,35.689,203392.0
2020-10-01 13:30:00,39.84,39.92,39.72,39.75,912598.0,35.689,35.7606,35.5815,35.6084,912598.0
2020-10-01 14:00:00,39.76,39.82,39.6,39.75,286759.0,35.6173,35.6711,35.474,35.6084,286759.0
2020-10-01 14:30:00,39.76,39.85,39.76,39.82,60907.0,35.6173,35.6979,35.6173,35.6711,60907.0
2020-10-01 15:00:00,39.81,39.86,39.69,39.71,262684.0,35.6621,35.7069,35.5546,35.5725,262684.0
2020-10-01 15:30:00,39.71,39.85,39.68,39.84,376988.0,35.5725,35.6979,35.5457,35.689,376988.0
2020-10-02 09:30:00,39.26,39.63,39.25,39.56,151256.0,35.1694,35.5009,35.1605,35.4382,151256.0
2020-10-02 10:00:00,39.62,39.73,39.53,39.62,44690.0,35.4919,35.5904,35.4113,35.4919,44690.0
2020-10-02 10:30:00,39.63,39.65,39.51,39.61,40850.0,35.5009,35.5188,35.3934,35.4829,40850.0
2020-10-02 11:00:00,39.6,39.76,39.57,39.74,87920.0,35.474,35.6173,35.4471,35.5994,87920.0
2020-10-02 11:30:00,39.74,39.74,39.56,39.56,63451.0,35.5994,35.5994,35.4382,35.4382,63451.0
2020-10-02 12:00:00,39.55,39.96,39.52,39.85,165250.0,35.4292,35.7965,35.4023,35.6979,165250.0
2020-10-02 12:30:00,39.88,39.96,39.85,39.94,67296.0,35.7248,35.7965,35.6979,35.7786,67296.0
2020-10-02 13:00:00,39.95,40.0,39.89,39.97,96626.0,35.7875,35.8323,35.7338,35.8054,96626.0
2020-10-02 13:30:00,39.96,39.97,39.74,39.81,70311.0,35.7965,35.8054,35.5994,35.6621,70311.0
2020-10-02 14:00:00,39.82,39.97,39.81,39.93,42109.0,35.6711,35.8054,35.6621,35.7696,42109.0
2020-10-02 14:30:00,39.96,39.97,39.88,39.92,135668.0,35.7965,35.8054,35.7248,35.7606,135668.0
2020-10-02 15:00:00,39.91,39.94,39.8,39.91,156896.0,35.7517,35.7786,35.6531,35.7517,156896.0
2020-10-02 15:30:00,39.91,39.96,39.74,39.76,195155.0,35.7517,35.7965,35.5994,35.6173,195155.0
2020-10-05 09:30:00,40.06,40.21,40.06,40.06,252243.0,35.8861,36.0204,35.8861,35.8861,252243.0
2020-10-05 10:00:00,40.1,40.21,40.04,40.17,139251.0,35.9219,36.0204,35.8681,35.9846,139251.0
2020-10-05 10:30:00,40.18,40.33,40.18,40.29,62069.0,35.9936,36.1279,35.9936,36.0921,62069.0
2020-10-05 11:00:00,40.29,40.38,40.29,40.33,64840.0,36.0921,36.1727,36.0921,36.1279,64840.0
2020-10-05 11:30:00,40.33,40.35,40.27,40.33,1085027.0,36.1279,36.1458,36.0742,36.1279,1085027.0
2020-10-05 12:00:00,40.32,40.33,40.29,40.32,45424.0,36.119,36.1279,36.0921,36.119,45424.0
2020-10-05 12:30:00,40.32,40.35,40.3,40.3,34736.0,36.119,36.1458,36.1011,36.1011,34736.0
2020-10-05 13:00:00,40.3,40.32,40.27,40.3,93021.0,36.1011,36.119,36.0742,36.1011,93021.0
2020-10-05 13:30:00,40.3,40.32,40.25,40.26,43797.0,36.1011,36.119,36.0563,36.0652,43797.0
2020-10-05 14:00:00,40.25,40.31,40.23,40.29,265903.0,36.0563,36.11,36.0383,36.0921,265903.0
2020-10-05 14:30:00,40.3,40.39,40.29,40.39,76963.0,36.1011,36.1817,36.0921,36.1817,76963.0
2020-10-05 15:00:00,40.38,40.47,40.36,40.46,88033.0,36.1727,36.2533,36.1548,36.2444,88033.0
2020-10-05 15:30:00,40.46,40.46,40.4,40.43,128654.0,36.2444,36.2444,36.1906,36.2175,128654.0
2020-10-06 09:30:00,40.55,40.6,40.47,40.48,97413.0,36.325,36.3698,36.2533,36.2623,97413.0
2020-10-06 10:00:00,40.47,40.61,40.47,40.59,377319.0,36.2533,36.3788,36.2533,36.3608,377319.0
2020-10-06 10:30:00,40.59,40.62,40.45,40.59,449075.0,36.3608,36.3877,36.2354,36.3608,449075.0
2020-10-06 11:00:00,40.59,40.64,40.58,40.62,372469.0,36.3608,36.4056,36.3519,36.3877,372469.0
2020-10-06 11:30:00,40.61,40.67,40.57,40.58,258585.0,36.3788,36.4325,36.3429,36.3519,258585.0
2020-10-06 12:00:00,40.59,40.63,40.58,40.61,263759.0,36.3608,36.3967,36.3519,36.3788,263759.0
2020-10-06 12:30:00,40.6,40.71,40.6,40.7,175110.0,36.3698,36.4683,36.3698,36.4594,175110.0
2020-10-06 13:00:00,40.72,40.8,40.7,40.74,261683.0,36.4773,36.549,36.4594,36.4952,261683.0
2020-10-06 13:30:00,40.74,40.77,40.69,40.72,94347.0,36.4952,36.5221,36.4504,36.4773,94347.0
2020-10-06 14:00:00,40.72,40.83,40.71,40.81,57765.0,36.4773,36.5758,36.4683,36.5579,57765.0
2020-10-06 14:30:00,40.82,40.92,40.15,40.26,377506.0,36.5669,36.6565,35.9667,36.0652,377506.0
2020-10-06 15:00:00,40.26,40.26,40.02,40.15,255035.0,36.0652,36.0652,35.8502,35.9667,255035.0
2020-10-06 15:30:00,40.15,40.3,40.0,40.08,364694.0,35.9667,36.1011,35.8323,35.904,364694.0
2020-10-07 09:30:00,40.44,40.57,40.42,40.55,82150.0,36.2265,36.3429,36.2086,36.325,82150.0
2020-10-07 10:00:00,40.54,40.65,40.48,40.64,82619.0,36.316,36.4146,36.2623,36.4056,82619.0
2020-10-07 10:30:00,40.63,40.69,40.59,40.59,67749.0,36.3967,36.4504,36.3608,36.3608,67749.0
2020-10-07 11:00:00,40.61,40.63,40.53,40.56,71062.0,36.3788,36.3967,36.3071,36.334,71062.0
2020-10-07 11:30:00,40.58,40.59,40.53,40.54,142126.0,36.3519,36.3608,36.3071,36.316,142126.0
2020-10-07 12:00:00,40.54,40.56,40.47,40.49,89048.0,36.316,36.334,36.2533,36.2713,89048.0
2020-10-07 12:30:00,40.51,40.56,40.5,40.52,52682.0,36.2892,36.334,36.2802,36.2981,52682.0
2020-10-07 13:00:00,40.53,40.57,40.52,40.56,54026.0,36.3071,36.3429,36.2981,36.334,54026.0
2020-10-07 13:30:00,40.58,40.69,40.56,40.64,47511.0,36.3519,36.4504,36.334,36.4056,47511.0
2020-10-07 14:00:00,40.65,40.77,40.64,40.77,60507.0,36.4146,36.5221,36.4056,36.5221,60507.0
2020-10-07 14:30:00,40.77,40.79,40.72,40.77,88758.0,36.5221,36.54,36.4773,36.5221,88758.0
2020-10-07 15:00:00,40.77,40.82,40.76,40.81,111339.0,36.5221,36.5669,36.5131,36.5579,111339.0
2020-10-07 15:30:00,40.81,40.81,40.72,40.73,164626.0,36.5579,36.5579,36.4773,36.4863,164626.0
2020-10-08 09:30:00,40.93,41.06,40.89,41.05,112405.0,36.6654,36.7819,36.6296,36.7729,112405.0
2020-10-08 10:00:00,41.08,41.08,40.97,41.05,89741.0,36.7998,36.7998,36.7012,36.7729,89741.0
2020-10-08 10:30:00,41.05,41.13,41.05,41.07,57104.0,36.7729,36.8446,36.7729,36.7908,57104.0
2020-10-08 11:00:00,41.07,41.08,40.96,40.97,72447.0,36.7908,36.7998,36.6923,36.7012,72447.0
2020-10-08 11:30:00,40.97,40.99,40.86,40.93,95434.0,36.7012,36.7192,36.6027,36.6654,95434.0
2020-10-08 12:00:00,40.92,41.03,40.91,41.03,52044.0,36.6565,36.755,36.6475,36.755,52044.0
2020-10-08 12:30:00,41.03,41.05,41.0,41.03,36815.0,36.755,36.7729,36.7281,36.755,36815.0
2020-10-08 13:00:00,41.03,41.05,41.01,41.04,46668.0,36.755,36.7729,36.7371,36.764,46668.0
2020-10-08 13:30:00,41.04,41.08,41.03,41.05,35567.0,36.764,36.7998,36.755,36.7729,35567.0
2020-10-08 14:00:00,41.05,41.13,41.04,41.1,45350.0,36.7729,36.8446,36.764,36.8177,45350.0
2020-10-08 14:30:00,41.11,41.12,41.08,41.1,102248.0,36.8267,36.8356,36.7998,36.8177,102248.0
2020-10-08 15:00:00,41.1,41.13,41.05,41.12,139033.0,36.8177,36.8446,36.7729,36.8356,139033.0
2020-10-08 15:30:00,41.13,41.15,41.1,41.14,95611.0,36.8446,36.8625,36.8177,36.8535,95611.0
2020-10-09 09:30:00,41.37,41.42,41.24,41.3,107640.0,37.0596,37.1044,36.9431,36.9969,107640.0
2020-10-09 10:00:00,41.3,41.31,41.18,41.19,118290.0,36.9969,37.0058,36.8894,36.8983,118290.0
2020-10-09 10:30:00,41.19,41.26,41.16,41.25,188791.0,36.8983,36.961,36.8714,36.9521,188791.0
2020-10-09 11:00:00,41.25,41.32,41.24,41.29,104273.0,36.9521,37.0148,36.9431,36.9879,104273.0
2020-10-09 11:30:00,41.29,41.49,41.28,41.46,104978.0,36.9879,37.1671,36.9789,37.1402,104978.0
2020-10-09 12:00:00,41.46,41.48,41.38,41.4,115468.0,37.1402,37.1581,37.0685,37.0864,115468.0
2020-10-09 12:30:00,41.41,41.43,41.35,41.35,62702.0,37.0954,37.1133,37.0417,37.0417,62702.0
2020-10-09 13:00:00,41.36,41.37,41.32,41.34,33788.0,37.0506,37.0596,37.0148,37.0327,33788.0
2020-10-09 13:30:00,41.33,41.38,41.32,41.37,41706.0,37.0237,37.0685,37.0148,37.0596,41706.0
2020-10-09 14:00:00,41.37,41.37,41.27,41.29,115709.0,37.0596,37.0596,36.97,36.9879,115709.0
2020-10-09 14:30:00,41.29,41.34,41.25,41.3,148548.0,36.9879,37.0327,36.9521,36.9969,148548.0
2020-10-09 15:00:00,41.3,41.37,41.29,41.34,123906.0,36.9969,37.0596,36.9879,37.0327,123906.0
2020-10-09 15:30:00,41.35,41.35,41.23,41.29,167464.0,37.0417,37.0417,36.9342,36.9879,167464.0
2020-10-12 09:30:00,41.43,41.52,41.41,41.52,142367.0,37.1133,37.1939,37.0954,37.1939,142367.0
2020-10-12 10:00:00,41.53,41.6,41.52,41.59,59116.0,37.2029,37.2656,37.1939,37.2566,59116.0
2020-10-12 10:30:00,41.58,41.65,41.57,41.61,43492.0,37.2477,37.3104,37.2387,37.2746,43492.0
2020-10-12 11:00:00,41.6,41.75,41.6,41.71,66765.0,37.2656,37.4,37.2656,37.3641,66765.0
2020-10-12 11:30:00,41.72,41.74,41.69,41.7,45021.0,37.3731,37.391,37.3462,37.3552,45021.0
2020-10-12 12:00:00,41.7,41.79,41.67,41.78,78245.0,37.3552,37.4358,37.3283,37.4268,78245.0
2020-10-12 12:30:00,41.77,41.8,41.73,41.74,52263.0,37.4179,37.4448,37.3821,37.391,52263.0
2020-10-12 13:00:00,41.73,41.83,41.72,41.82,62882.0,37.3821,37.4716,37.3731,37.4627,62882.0
2020-10-12 13:30:00,41.82,41.84,41.76,41.79,28846.0,37.4627,37.4806,37.4089,37.4358,28846.0
2020-10-12 14:00:00,41.78,41.82,41.76,41.8,32459.0,37.4268,37.4627,37.4089,37.4448,32459.0
2020-10-12 14:30:00,41.8,41.82,41.77,41.82,52703.0,37.4448,37.4627,37.4179,37.4627,52703.0
2020-10-12 15:00:00,41.82,41.86,41.78,41.85,67568.0,37.4627,37.4985,37.4268,37.4896,67568.0
2020-10-12 15:30:00,41.84,41.84,41.71,41.75,208906.0,37.4806,37.4806,37.3641,37.4,208906.0
2020-10-13 09:30:00,41.62,41.67,41.55,41.59,107653.0,37.2835,37.3283,37.2208,37.2566,107653.0
2020-10-13 10:00:00,41.58,41.65,41.46,41.48,133025.0,37.2477,37.3104,37.1402,37.1581,133025.0
2020-10-13 10:30:00,41.46,41.48,41.35,41.42,75357.0,37.1402,37.1581,37.0417,37.1044,75357.0
2020-10-13 11:00:00,41.43,41.46,41.4,41.42,59049.0,37.1133,37.1402,37.0864,37.1044,59049.0
2020-10-13 11:30:00,41.42,41.44,41.35,41.41,69265.0,37.1044,37.1223,37.0417,37.0954,69265.0
2020-10-13 12:00:00,41.42,41.46,41.36,41.44,55214.0,37.1044,37.1402,37.0506,37.1223,55214.0
2020-10-13 12:30:00,41.44,41.45,41.36,41.44,48708.0,37.1223,37.1312,37.0506,37.1223,48708.0
2020-10-13 13:00:00,41.44,41.45,41.36,41.41,61805.0,37.1223,37.1312,37.0506,37.0954,61805.0
2020-10-13 13:30:00,41.42,41.45,41.34,41.35,54259.0,37.1044,37.1312,37.0327,37.0417,54259.0
2020-10-13 14:00:00,41.35,41.41,41.28,41.28,100216.0,37.0417,37.0954,36.9789,36.9789,100216.0
2020-10-13 14:30:00,41.26,41.33,41.21,41.31,127057.0,36.961,37.0237,36.9162,37.0058,127057.0
2020-10-13 15:00:00,41.29,41.44,41.29,41.43,123674.0,36.9879,37.1223,36.9879,37.1133,123674.0
2020-10-13 15:30:00,41.42,41.46,41.36,41.36,86438.0,37.1044,37.1402,37.0506,37.0506,86438.0
2020-10-14 09:30:00,41.4,41.57,41.4,41.52,126247.0,37.0864,37.2387,37.0864,37.1939,126247.0
2020-10-14 10:00:00,41.53,41.54,41.41,41.42,59173.0,37.2029,37.2119,37.0954,37.1044,59173.0
2020-10-14 10:30:00,41.42,41.48,41.38,41.41,63995.0,37.1044,37.1581,37.0685,37.0954,63995.0
2020-10-14 11:00:00,41.43,41.43,41.37,41.38,70782.0,37.1133,37.1133,37.0596,37.0685,70782.0
2020-10-14 11:30:00,41.39,41.4,41.19,41.2,73852.0,37.0775,37.0864,36.8983,36.9073,73852.0
2020-10-14 12:00:00,41.21,41.32,41.16,41.24,49129.0,36.9162,37.0148,36.8714,36.9431,49129.0
2020-10-14 12:30:00,41.23,41.27,41.18,41.25,59805.0,36.9342,36.97,36.8894,36.9521,59805.0
2020-10-14 13:00:00,41.24,41.3,41.21,41.21,66450.0,36.9431,36.9969,36.9162,36.9162,66450.0
2020-10-14 13:30:00,41.22,41.24,41.16,41.22,65473.0,36.9252,36.9431,36.8714,36.9252,65473.0
2020-10-14 14:00:00,41.22,41.27,41.18,41.21,91778.0,36.9252,36.97,36.8894,36.9162,91778.0
2020-10-14 14:30:00,41.21,41.23,41.11,41.21,114678.0,36.9162,36.9342,36.8267,36.9162,114678.0
2020-10-14 15:00:00,41.21,41.32,41.18,41.24,168076.0,36.9162,37.0148,36.8894,36.9431,168076.0
2020-10-14 15:30:00,41.24,41.3,41.13,41.15,273759.0,36.9431,36.9969,36.8446,36.8625,273759.0
2020-10-15 09:30:00,40.78,40.93,40.71,40.91,176739.0,36.531,36.6654,36.4683,36.6475,176739.0
2020-10-15 10:00:00,40.92,40.97,40.87,40.89,118849.0,36.6565,36.7012,36.6117,36.6296,118849.0
2020-10-15 10:30:00,40.9,40.91,40.84,40.9,147663.0,36.6385,36.6475,36.5848,36.6385,147663.0
2020-10-15 11:00:00,40.9,41.04,40.84,40.96,104034.0,36.6385,36.764,36.5848,36.6923,104034.0
2020-10-15 11:30:00,40.96,41.09,40.94,41.01,103352.0,36.6923,36.8087,36.6744,36.7371,103352.0
2020-10-15 12:00:00,40.99,41.03,40.97,41.0,48771.0,36.7192,36.755,36.7012,36.7281,48771.0
2020-10-15 12:30:00,40.99,41.09,40.96,41.08,73624.0,36.7192,36.8087,36.6923,36.7998,73624.0
2020-10-15 13:00:00,41.09,41.18,41.07,41.16,56508.0,36.8087,36.8894,36.7908,36.8714,56508.0
2020-10-15 13:30:00,41.15,41.2,41.14,41.17,110389.0,36.8625,36.9073,36.8535,36.8804,110389.0
2020-10-15 14:00:00,41.17,41.22,41.17,41.2,118778.0,36.8804,36.9252,36.8804,36.9073,118778.0
2020-10-15 14:30:00,41.2,41.21,41.15,41.2,67653.0,36.9073,36.9162,36.8625,36.9073,67653.0
2020-10-15 15:00:00,41.2,41.24,41.16,41.23,91955.0,36.9073,36.9431,36.8714,36.9342,91955.0
2020-10-15 15:30:00,41.23,41.28,41.19,41.24,113133.0,36.9342,36.9789,36.8983,36.9431,113133.0
2020-10-16 09:30:00,41.39,41.4,41.26,41.34,88203.0,37.0775,37.0864,36.961,37.0327,88203.0
2020-10-16 10:00:00,41.35,41.53,41.34,41.52,78302.0,37.0417,37.2029,37.0327,37.1939,78302.0
2020-10-16 10:30:00,41.54,41.56,41.48,41.49,76180.0,37.2119,37.2298,37.1581,37.1671,76180.0
2020-10-16 11:00:00,41.49,41.53,41.44,41.49,94633.0,37.1671,37.2029,37.1223,37.1671,94633.0
2020-10-16 11:30:00,41.48,41.53,41.46,41.5,67641.0,37.1581,37.2029,37.1402,37.176,67641.0
2020-10-16 12:00:00,41.5,41.5,41.42,41.5,62603.0,37.176,37.176,37.1044,37.176,62603.0
2020-10-16 12:30:00,41.49,41.49,41.42,41.47,75671.0,37.1671,37.1671,37.1044,37.1491,75671.0
2020-10-16 13:00:00,41.48,41.49,41.44,41.49,54478.0,37.1581,37.1671,37.1223,37.1671,54478.0
2020-10-16 13:30:00,41.5,41.51,41.46,41.49,100761.0,37.176,37.185,37.1402,37.1671,100761.0
2020-10-16 14:00:00,41.5,41.55,41.47,41.54,42111.0,37.176,37.2208,37.1491,37.2119,42111.0
2020-10-16 14:30:00,41.54,41.56,41.5,41.54,35826.0,37.2119,37.2298,37.176,37.2119,35826.0
2020-10-16 15:00:00,41.55,41.55,41.42,41.46,67380.0,37.2208,37.2208,37.1044,37.1402,67380.0
2020-10-16 15:30:00,41.46,41.46,41.34,41.36,211149.0,37.1402,37.1402,37.0327,37.0506,211149.0
2020-10-19 09:30:00,41.44,41.53,41.43,41.49,80985.0,37.1223,37.2029,37.1133,37.1671,80985.0
2020-10-19 10:00:00,41.46,41.48,41.34,41.47,73848.0,37.1402,37.1581,37.0327,37.1491,73848.0
2020-10-19 10:30:00,41.46,41.49,41.33,41.38,61087.0,37.1402,37.1671,37.0237,37.0685,61087.0
2020-10-19 11:00:00,41.37,41.39,41.15,41.21,36155.0,37.0596,37.0775,36.8625,36.9162,36155.0
2020-10-19 11:30:00,41.24,41.27,41.19,41.24,64160.0,36.9431,36.97,36.8983,36.9431,64160.0
2020-10-19 12:00:00,41.24,41.28,41.19,41.21,85739.0,36.9431,36.9789,36.8983,36.9162,85739.0
2020-10-19 12:30:00,41.2,41.24,41.19,41.21,247628.0,36.9073,36.9431,36.8983,36.9162,247628.0
2020-10-19 13:00:00,41.21,41.23,41.14,41.16,61630.0,36.9162,36.9342,36.8535,36.8714,61630.0
2020-10-19 13:30:00,41.16,41.17,41.05,41.09,55139.0,36.8714,36.8804,36.7729,36.8087,55139.0
2020-10-19 14:00:00,41.07,41.11,41.02,41.09,70298.0,36.7908,36.8267,36.746,36.8087,70298.0
2020-10-19 14:30:00,41.09,41.09,40.76,40.77,84911.0,36.8087,36.8087,36.5131,36.5221,84911.0
2020-10-19 15:00:00,40.79,40.84,40.68,40.78,115691.0,36.54,36.5848,36.4415,36.531,115691.0
2020-10-19 15:30:00,40.78,40.85,40.66,40.76,192255.0,36.531,36.5937,36.4235,36.5131,192255.0
2020-10-20 09:30:00,41.0,41.13,40.94,41.12,110367.0,36.7281,36.8446,36.6744,36.8356,110367.0
2020-10-20 10:00:00,41.13,41.16,41.04,41.08,122069.0,36.8446,36.8714,36.764,36.7998,122069.0
2020-10-20 10:30:00,41.1,41.15,41.05,41.05,43999.0,36.8177,36.8625,36.7729,36.7729,43999.0
2020-10-20 11:00:00,41.03,41.05,40.95,41.02,63998.0,36.755,36.7729,36.6833,36.746,63998.0
2020-10-20 11:30:00,41.01,41.05,40.98,41.04,102388.0,36.7371,36.7729,36.7102,36.764,102388.0
2020-10-20 12:00:00,41.04,41.09,40.99,41.0,71105.0,36.764,36.8087,36.7192,36.7281,71105.0
2020-10-20 12:30:00,41.0,41.21,40.99,41.16,104332.0,36.7281,36.9162,36.7192,36.8714,104332.0
2020-10-20 13:00:00,41.17,41.31,41.15,41.29,74958.0,36.8804,37.0058,36.8625,36.9879,74958.0
2020-10-20 13:30:00,41.3,41.32,41.16,41.18,71252.0,36.9969,37.0148,36.8714,36.8894,71252.0
2020-10-20 14:00:00,41.18,41.23,41.14,41.16,83284.0,36.8894,36.9342,36.8535,36.8714,83284.0
2020-10-20 14:30:00,41.15,41.19,41.08,41.09,80154.0,36.8625,36.8983,36.7998,36.8087,80154.0
2020-10-20 15:00:00,41.1,41.13,40.84,41.03,247652.0,36.8177,36.8446,36.5848,36.755,247652.0
2020-10-20 15:30:00,41.02,41.09,40.9,40.94,271832.0,36.746,36.8087,36.6385,36.6744,271832.0
2020-10-21 09:30:00,40.91,41.05,40.81,41.01,76125.0,36.6475,36.7729,36.5579,36.7371,76125.0
2020-10-21 10:00:00,41.01,41.06,40.98,41.01,42770.0,36.7371,36.7819,36.7102,36.7371,42770.0
2020-10-21 10:30:00,41.0,41.06,40.92,40.93,66435.0,36.7281,36.7819,36.6565,36.6654,66435.0
2020-10-21 11:00:00,40.93,40.94,40.8,40.87,53612.0,36.6654,36.6744,36.549,36.6117,53612.0
2020-10-21 11:30:00,40.87,40.95,40.83,40.86,122553.0,36.6117,36.6833,36.5758,36.6027,122553.0
2020-10-21 12:00:00,40.87,41.09,40.84,40.94,115770.0,36.6117,36.8087,36.5848,36.6744,115770.0
2020-10-21 12:30:00,40.94,40.95,40.78,40.84,57334.0,36.6744,36.6833,36.531,36.5848,57334.0
2020-10-21 13:00:00,40.84,40.91,40.84,40.89,53670.0,36.5848,36.6475,36.5848,36.6296,53670.0
2020-10-21 13:30:00,40.9,40.95,40.85,40.87,41225.0,36.6385,36.6833,36.5937,36.6117,41225.0
2020-10-21 14:00:00,40.88,41.0,40.87,40.98,61672.0,36.6206,36.7281,36.6117,36.7102,61672.0
2020-10-21 14:30:00,40.97,41.0,40.95,41.0,79709.0,36.7012,36.7281,36.6833,36.7281,79709.0
2020-10-21 15:00:00,41.0,41.0,40.88,40.95,50874.0,36.7281,36.7281,36.6206,36.6833,50874.0
2020-10-21 15:30:00,40.95,40.98,40.76,40.76,151453.0,36.6833,36.7102,36.5131,36.5131,151453.0
2020-10-22 09:30:00,40.78,40.87,40.72,40.86,189758.0,36.531,36.6117,36.4773,36.6027,189758.0
2020-10-22 10:00:00,40.86,40.89,40.73,40.76,93122.0,36.6027,36.6296,36.4863,36.5131,93122.0
2020-10-22 10:30:00,40.75,40.91,40.7,40.89,128205.0,36.5042,36.6475,36.4594,36.6296,128205.0
2020-10-22 11:00:00,40.89,41.0,40.89,40.95,67865.0,36.6296,36.7281,36.6296,36.6833,67865.0
2020-10-22 11:30:00,40.95,40.95,40.86,40.88,50888.0,36.6833,36.6833,36.6027,36.6206,50888.0
2020-10-22 12:00:00,40.88,40.95,40.86,40.95,43440.0,36.6206,36.6833,36.6027,36.6833,43440.0
2020-10-22 12:30:00,40.95,41.02,40.9,40.98,86270.0,36.6833,36.746,36.6385,36.7102,86270.0
2020-10-22 13:00:00,40.99,41.12,40.98,41.04,51449.0,36.7192,36.8356,36.7102,36.764,51449.0
2020-10-22 13:30:00,41.04,41.11,41.01,41.11,456941.0,36.764,36.8267,36.7371,36.8267,456941.0
2020-10-22 14:00:00,41.11,41.19,41.09,41.16,79635.0,36.8267,36.8983,36.8087,36.8714,79635.0
2020-10-22 14:30:00,41.16,41.19,41.14,41.14,55811.0,36.8714,36.8983,36.8535,36.8535,55811.0
2020-10-22 15:00:00,41.15,41.18,41.08,41.18,308878.0,36.8625,36.8894,36.7998,36.8894,308878.0
2020-10-22 15:30:00,41.18,41.23,41.12,41.16,337039.0,36.8894,36.9342,36.8356,36.8714,337039.0
2020-10-23 09:30:00,41.27,41.36,41.27,41.32,89771.0,36.97,37.0506,36.97,37.0148,89771.0
2020-10-23 10:00:00,41.32,41.33,41.17,41.2,74857.0,37.0148,37.0237,36.8804,36.9073,74857.0
2020-10-23 10:30:00,41.21,41.27,41.17,41.18,58404.0,36.9162,36.97,36.8804,36.8894,58404.0
2020-10-23 11:00:00,41.19,41.21,41.1,41.15,69297.0,36.8983,36.9162,36.8177,36.8625,69297.0
2020-10-23 11:30:00,41.15,41.18,41.09,41.13,133491.0,36.8625,36.8894,36.8087,36.8446,133491.0
2020-10-23 12:00:00,41.13,41.17,41.0,41.04,135801.0,36.8446,36.8804,36.7281,36.764,135801.0
2020-10-23 12:30:00,41.04,41.07,40.97,40.98,36180.0,36.764,36.7908,36.7012,36.7102,36180.0
2020-10-23 13:00:00,40.99,41.13,40.99,41.12,202226.0,36.7192,36.8446,36.7192,36.8356,202226.0
2020-10-23 13:30:00,41.12,41.14,41.1,41.13,48857.0,36.8356,36.8535,36.8177,36.8446,48857.0
2020-10-23 14:00:00,41.12,41.18,41.1,41.16,68591.0,36.8356,36.8894,36.8177,36.8714,68591.0
2020-10-23 14:30:00,41.17,41.19,41.14,41.18,35517.0,36.8804,36.8983,36.8535,36.8894,35517.0
2020-10-23 15:00:00,41.19,41.24,41.17,41.19,57884.0,36.8983,36.9431,36.8804,36.8983,57884.0
2020-10-23 15:30:00,41.2,41.23,41.18,41.22,176828.0,36.9073,36.9342,36.8894,36.9252,176828.0
2020-10-26 09:30:00,40.8,40.85,40.59,40.65,125041.0,36.549,36.5937,36.3608,36.4146,125041.0
2020-10-26 10:00:00,40.63,40.7,40.56,40.57,88273.0,36.3967,36.4594,36.334,36.3429,88273.0
2020-10-26 10:30:00,40.55,40.56,40.37,40.38,265693.0,36.325,36.334,36.1638,36.1727,265693.0
2020-10-26 11:00:00,40.37,40.38,40.23,40.32,446993.0,36.1638,36.1727,36.0383,36.119,446993.0
2020-10-26 11:30:00,40.33,40.37,40.26,40.31,114642.0,36.1279,36.1638,36.0652,36.11,114642.0
2020-10-26 12:00:00,40.3,40.33,40.25,40.31,61949.0,36.1011,36.1279,36.0563,36.11,61949.0
2020-10-26 12:30:00,40.29,40.29,40.18,40.24,74527.0,36.0921,36.0921,35.9936,36.0473,74527.0
2020-10-26 13:00:00,40.23,40.26,40.1,40.11,66535.0,36.0383,36.0652,35.9219,35.9309,66535.0
2020-10-26 13:30:00,40.1,40.24,40.05,40.23,65121.0,35.9219,36.0473,35.8771,36.0383,65121.0
2020-10-26 14:00:00,40.24,40.39,40.2,40.38,101539.0,36.0473,36.1817,36.0115,36.1727,101539.0
2020-10-26 14:30:00,40.38,40.39,40.26,40.31,131809.0,36.1727,36.1817,36.0652,36.11,131809.0
2020-10-26 15:00:00,40.31,40.37,40.24,40.34,158543.0,36.11,36.1638,36.0473,36.1369,158543.0
2020-10-26 15:30:00,40.35,40.45,40.24,40.45,152944.0,36.1458,36.2354,36.0473,36.2354,152944.0
2020-10-27 09:30:00,40.45,40.45,40.23,40.33,80622.0,36.2354,36.2354,36.0383,36.1279,80622.0
2020-10-27 10:00:00,40.35,40.4,40.19,40.22,57898.0,36.1458,36.1906,36.0025,36.0294,57898.0
2020-10-27 10:30:00,40.24,40.31,40.18,40.18,33205.0,36.0473,36.11,35.9936,35.9936,33205.0
2020-10-27 11:00:00,40.2,40.25,40.15,40.16,51540.0,36.0115,36.0563,35.9667,35.9756,51540.0
2020-10-27 11:30:00,40.16,40.28,40.11,40.26,72136.0,35.9756,36.0831,35.9309,36.0652,72136.0
2020-10-27 12:00:00,40.27,40.31,40.24,40.25,123078.0,36.0742,36.11,36.0473,36.0563,123078.0
2020-10-27 12:30:00,40.25,40.25,40.14,40.18,108947.0,36.0563,36.0563,35.9577,35.9936,108947.0
2020-10-27 13:00:00,40.19,40.27,40.14,40.27,80775.0,36.0025,36.0742,35.9577,36.0742,80775.0
2020-10-27 13:30:00,40.26,40.33,40.24,40.24,264082.0,36.0652,36.1279,36.0473,36.0473,264082.0
2020-10-27 14:00:00,40.25,40.25,40.15,40.17,126488.0,36.0563,36.0563,35.9667,35.9846,126488.0
2020-10-27 14:30:00,40.17,40.19,40.09,40.1,76580.0,35.9846,36.0025,35.9129,35.9219,76580.0
2020-10-27 15:00:00,40.11,40.13,40.03,40.11,107986.0,35.9309,35.9488,35.8592,35.9309,107986.0
2020-10-27 15:30:00,40.11,40.13,39.98,40.0,203465.0,35.9309,35.9488,35.8144,35.8323,203465.0
2020-10-28 09:30:00,39.25,39.53,39.2,39.32,222370.0,35.1605,35.4113,35.1157,35.2232,222370.0
2020-10-28 10:00:00,39.31,39.34,38.96,38.99,162519.0,35.2142,35.2411,34.9007,34.9275,162519.0
2020-10-28 10:30:00,39.01,39.07,38.84,38.93,155787.0,34.9455,34.9992,34.7932,34.8738,155787.0
2020-10-28 11:00:00,38.92,38.99,38.83,38.9,86432.0,34.8648,34.9275,34.7842,34.8469,86432.0
2020-10-28 11:30:00,38.91,39.18,38.85,39.13,89728.0,34.8559,35.0977,34.8021,35.053,89728.0
2020-10-28 12:00:00,39.14,39.23,39.09,39.11,117776.0,35.0619,35.1425,35.0171,35.035,117776.0
2020-10-28 12:30:00,39.09,39.12,38.93,38.99,66325.0,35.0171,35.044,34.8738,34.9275,66325.0
2020-10-28 13:00:00,38.97,38.99,38.84,38.96,92305.0,34.9096,34.9275,34.7932,34.9007,92305.0
2020-10-28 13:30:00,38.95,39.0,38.89,38.98,133370.0,34.8917,34.9365,34.838,34.9186,133370.0
2020-10-28 14:00:00,38.97,39.03,38.81,39.01,118287.0,34.9096,34.9634,34.7663,34.9455,118287.0
2020-10-28 14:30:00,39.03,39.05,38.9,39.0,120685.0,34.9634,34.9813,34.8469,34.9365,120685.0
2020-10-28 15:00:00,39.02,39.05,38.89,39.01,123867.0,34.9544,34.9813,34.838,34.9455,123867.0
2020-10-28 15:30:00,39.01,39.12,38.72,38.77,237515.0,34.9455,35.044,34.6857,34.7305,237515.0
2020-10-29 09:30:00,38.68,38.76,38.37,38.71,310567.0,34.6498,34.7215,34.3721,34.6767,310567.0
2020-10-29 10:00:00,38.71,38.89,38.62,38.88,158954.0,34.6767,34.838,34.5961,34.829,158954.0
2020-10-29 10:30:00,38.89,39.02,38.88,38.95,198808.0,34.838,34.9544,34.829,34.8917,198808.0
2020-10-29 11:00:00,38.96,38.98,38.83,38.87,93094.0,34.9007,34.9186,34.7842,34.82,93094.0
2020-10-29 11:30:00,38.88,38.89,38.71,38.79,102703.0,34.829,34.838,34.6767,34.7484,102703.0
2020-10-29 12:00:00,38.8,38.88,38.74,38.84,157088.0,34.7573,34.829,34.7036,34.7932,157088.0
2020-10-29 12:30:00,38.85,38.95,38.84,38.89,66820.0,34.8021,34.8917,34.7932,34.838,66820.0
2020-10-29 13:00:00,38.89,38.93,38.78,38.93,44510.0,34.838,34.8738,34.7394,34.8738,44510.0
2020-10-29 13:30:00,38.94,39.19,38.94,39.18,71689.0,34.8828,35.1067,34.8828,35.0977,71689.0
2020-10-29 14:00:00,39.19,39.4,39.19,39.39,85290.0,35.1067,35.2948,35.1067,35.2859,85290.0
2020-10-29 14:30:00,39.36,39.4,39.2,39.27,58651.0,35.259,35.2948,35.1157,35.1784,58651.0
2020-10-29 15:00:00,39.28,39.31,39.11,39.24,86214.0,35.1873,35.2142,35.035,35.1515,86214.0
2020-10-29 15:30:00,39.24,39.29,39.06,39.06,258254.0,35.1515,35.1963,34.9903,34.9903,258254.0
2020-10-30 09:30:00,38.82,39.04,38.82,38.95,99042.0,34.7753,34.9723,34.7753,34.8917,99042.0
2020-10-30 10:00:00,38.95,39.01,38.63,38.67,95583.0,34.8917,34.9455,34.6051,34.6409,95583.0
2020-10-30 10:30:00,38.65,38.69,38.44,38.45,144531.0,34.623,34.6588,34.4349,34.4438,144531.0
2020-10-30 11:00:00,38.45,38.72,38.45,38.61,206504.0,34.4438,34.6857,34.4438,34.5871,206504.0
2020-10-30 11:30:00,38.61,38.74,38.53,38.74,143961.0,34.5871,34.7036,34.5155,34.7036,143961.0
2020-10-30 12:00:00,38.69,38.87,38.69,38.84,100113.0,34.6588,34.82,34.6588,34.7932,100113.0
2020-10-30 12:30:00,38.84,38.84,38.68,38.7,60113.0,34.7932,34.7932,34.6498,34.6678,60113.0
2020-10-30 13:00:00,38.67,38.73,38.59,38.68,45539.0,34.6409,34.6946,34.5692,34.6498,45539.0
2020-10-30 13:30:00,38.66,38.69,38.52,38.66,90132.0,34.6319,34.6588,34.5065,34.6319,90132.0
2020-10-30 14:00:00,38.67,38.8,38.57,38.57,70869.0,34.6409,34.7573,34.5513,34.5513,70869.0
2020-10-30 14:30:00,38.54,38.63,38.42,38.57,115367.0,34.5244,34.6051,34.4169,34.5513,115367.0
2020-10-30 15:00:00,38.56,38.68,38.51,38.6,186244.0,34.5423,34.6498,34.4976,34.5782,186244.0
2020-10-30 15:30:00,38.61,38.96,38.51,38.96,233553.0,34.5871,34.9007,34.4976,34.9007,233553.0
2020-11-02 09:30:00,39.45,39.47,39.18,39.45,131785.0,35.3396,35.3575,35.0977,35.3396,131785.0
2020-11-02 10:00:00,39.48,39.67,39.47,39.63,99770.0,35.3665,35.5367,35.3575,35.5009,99770.0
2020-11-02 10:30:00,39.61,39.61,39.44,39.48,59254.0,35.4829,35.4829,35.3307,35.3665,59254.0
2020-11-02 11:00:00,39.48,39.59,39.45,39.58,73450.0,35.3665,35.465,35.3396,35.4561,73450.0
2020-11-02 11:30:00,39.59,39.68,39.56,39.63,55735.0,35.465,35.5457,35.4382,35.5009,55735.0
2020-11-02 12:00:00,39.62,39.65,39.56,39.65,144765.0,35.4919,35.5188,35.4382,35.5188,144765.0
2020-11-02 12:30:00,39.65,39.65,39.44,39.49,59168.0,35.5188,35.5188,35.3307,35.3754,59168.0
2020-11-02 13:00:00,39.51,39.51,39.3,39.36,117697.0,35.3934,35.3934,35.2052,35.259,117697.0
2020-11-02 13:30:00,39.35,39.41,39.29,39.31,57022.0,35.25,35.3038,35.1963,35.2142,57022.0
2020-11-02 14:00:00,39.31,39.52,39.3,39.52,169699.0,35.2142,35.4023,35.2052,35.4023,169699.0
2020-11-02 14:30:00,39.53,39.64,39.49,39.57,142573.0,35.4113,35.5098,35.3754,35.4471,142573.0
2020-11-02 15:00:00,39.6,39.68,39.57,39.63,73201.0,35.474,35.5457,35.4471,35.5009,73201.0
2020-11-02 15:30:00,39.63,39.69,39.45,39.61,196791.0,35.5009,35.5546,35.3396,35.4829,196791.0
2020-11-03 09:30:00,40.16,40.35,40.07,40.32,183805.0,35.9756,36.1458,35.895,36.119,183805.0
2020-11-03 10:00:00,40.31,40.53,40.3,40.47,93179.0,36.11,36.3071,36.1011,36.2533,93179.0
2020-11-03 10:30:00,40.48,40.53,40.4,40.52,64868.0,36.2623,36.3071,36.1906,36.2981,64868.0
2020-11-03 11:00:00,40.56,40.57,40.47,40.53,67275.0,36.334,36.3429,36.2533,36.3071,67275.0
2020-11-03 11:30:00,40.53,40.59,40.43,40.43,85534.0,36.3071,36.3608,36.2175,36.2175,85534.0
2020-11-03 12:00:00,40.46,40.48,40.36,40.4,49517.0,36.2444,36.2623,36.1548,36.1906,49517.0
2020-11-03 12:30:00,40.4,40.42,40.25,40.26,45342.0,36.1906,36.2086,36.0563,36.0652,45342.0
2020-11-03 13:00:00,40.27,40.33,40.27,40.29,59277.0,36.0742,36.1279,36.0742,36.0921,59277.0
2020-11-03 13:30:00,40.31,40.34,40.18,40.19,65251.0,36.11,36.1369,35.9936,36.0025,65251.0
2020-11-03 14:00:00,40.18,40.32,40.18,40.24,78984.0,35.9936,36.119,35.9936,36.0473,78984.0
2020-11-03 14:30:00,40.25,40.38,40.24,40.33,39367.0,36.0563,36.1727,36.0473,36.1279,39367.0
2020-11-03 15:00:00,40.32,40.33,40.22,40.3,67747.0,36.119,36.1279,36.0294,36.1011,67747.0
2020-11-03 15:30:00,40.32,40.56,40.31,40.33,214826.0,36.119,36.334,36.11,36.1279,214826.0
2020-11-04 09:30:00,40.53,40.64,40.18,40.64,778664.0,36.3071,36.4056,35.9936,36.4056,778664.0
2020-11-04 10:00:00,40.65,41.02,40.63,40.84,203572.0,36.4146,36.746,36.3967,36.5848,203572.0
2020-11-04 10:30:00,40.85,40.92,40.72,40.91,156409.0,36.5937,36.6565,36.4773,36.6475,156409.0
2020-11-04 11:00:00,40.91,40.94,40.79,40.9,113547.0,36.6475,36.6744,36.54,36.6385,113547.0
2020-11-04 11:30:00,40.91,41.05,40.89,41.04,109086.0,36.6475,36.7729,36.6296,36.764,109086.0
2020-11-04 12:00:00,41.0,41.17,40.99,41.08,93473.0,36.7281,36.8804,36.7192,36.7998,93473.0
2020-11-04 12:30:00,41.08,41.14,40.99,41.01,67594.0,36.7998,36.8535,36.7192,36.7371,67594.0
2020-11-04 13:00:00,41.03,41.04,40.93,40.96,200886.0,36.755,36.764,36.6654,36.6923,200886.0
2020-11-04 13:30:00,40.96,41.05,40.85,40.85,115665.0,36.6923,36.7729,36.5937,36.5937,115665.0
2020-11-04 14:00:00,40.86,40.93,40.8,40.86,97777.0,36.6027,36.6654,36.549,36.6027,97777.0
2020-11-04 14:30:00,40.86,40.87,40.72,40.77,117416.0,36.6027,36.6117,36.4773,36.5221,117416.0
2020-11-04 15:00:00,40.75,40.78,40.54,40.55,223447.0,36.5042,36.531,36.316,36.325,223447.0
2020-11-04 15:30:00,40.55,40.62,40.43,40.48,219080.0,36.325,36.3877,36.2175,36.2623,219080.0
2020-11-05 09:30:00,41.08,41.24,41.03,41.11,239757.0,36.7998,36.9431,36.755,36.8267,239757.0
2020-11-05 10:00:00,41.11,41.47,41.1,41.35,154851.0,36.8267,37.1491,36.8177,37.0417,154851.0
2020-11-05 10:30:00,41.35,41.42,41.3,41.39,191014.0,37.0417,37.1044,36.9969,37.0775,191014.0
2020-11-05 11:00:00,41.4,41.43,41.27,41.3,110084.0,37.0864,37.1133,36.97,36.9969,110084.0
2020-11-05 11:30:00,41.31,41.33,41.24,41.25,63246.0,37.0058,37.0237,36.9431,36.9521,63246.0
2020-11-05 12:00:00,41.27,41.28,41.07,41.09,98636.0,36.97,36.9789,36.7908,36.8087,98636.0
2020-11-05 12:30:00,41.09,41.28,41.09,41.27,34545.0,36.8087,36.9789,36.8087,36.97,34545.0
2020-11-05 13:00:00,41.29,41.37,41.28,41.32,109756.0,36.9879,37.0596,36.9789,37.0148,109756.0
2020-11-05 13:30:00,41.32,41.39,41.31,41.36,59128.0,37.0148,37.0775,37.0058,37.0506,59128.0
2020-11-05 14:00:00,41.34,41.42,41.33,41.37,66353.0,37.0327,37.1044,37.0237,37.0596,66353.0
2020-11-05 14:30:00,41.38,41.42,41.31,41.38,92307.0,37.0685,37.1044,37.0058,37.0685,92307.0
2020-11-05 15:00:00,41.37,41.38,41.26,41.32,410331.0,37.0596,37.0685,36.961,37.0148,410331.0
2020-11-05 15:30:00,41.32,41.33,41.15,41.2,191483.0,37.0148,37.0237,36.8625,36.9073,191483.0
2020-11-06 09:30:00,41.25,41.28,41.08,41.18,166939.0,36.9521,36.9789,36.7998,36.8894,166939.0
2020-11-06 10:00:00,41.19,41.29,41.15,41.25,109681.0,36.8983,36.9879,36.8625,36.9521,109681.0
2020-11-06 10:30:00,41.24,41.33,41.09,41.15,483964.0,36.9431,37.0237,36.8087,36.8625,483964.0
2020-11-06 11:00:00,41.15,41.33,41.12,41.22,124638.0,36.8625,37.0237,36.8356,36.9252,124638.0
2020-11-06 11:30:00,41.22,41.28,41.19,41.23,58941.0,36.9252,36.9789,36.8983,36.9342,58941.0
2020-11-06 12:00:00,41.23,41.25,41.13,41.14,50649.0,36.9342,36.9521,36.8446,36.8535,50649.0
2020-11-06 12:30:00,41.16,41.17,41.1,41.12,52533.0,36.8714,36.8804,36.8177,36.8356,52533.0
2020-11-06 13:00:00,41.14,41.18,41.11,41.17,39036.0,36.8535,36.8894,36.8267,36.8804,39036.0
2020-11-06 13:30:00,41.16,41.17,41.12,41.13,61325.0,36.8714,36.8804,36.8356,36.8446,61325.0
2020-11-06 14:00:00,41.14,41.17,41.11,41.15,93457.0,36.8535,36.8804,36.8267,36.8625,93457.0
2020-11-06 14:30:00,41.15,41.16,41.06,41.08,52248.0,36.8625,36.8714,36.7819,36.7998,52248.0
2020-11-06 15:00:00,41.08,41.09,41.0,41.08,108648.0,36.7998,36.8087,36.7281,36.7998,108648.0
2020-11-06 15:30:00,41.08,41.28,41.07,41.11,141008.0,36.7998,36.9789,36.7908,36.8267,141008.0
2020-11-09 09:30:00,43.0,43.63,43.0,43.08,357568.0,38.5197,39.0841,38.5197,38.5914,357568.0
2020-11-09 10:00:00,43.08,43.32,42.97,43.02,241205.0,38.5914,38.8064,38.4929,38.5377,241205.0
2020-11-09 10:30:00,43.03,43.07,42.84,42.98,155272.0,38.5466,38.5824,38.3764,38.5018,155272.0
2020-11-09 11:00:00,42.97,43.01,42.8,42.97,213450.0,38.4929,38.5287,38.3406,38.4929,213450.0
2020-11-09 11:30:00,42.97,42.99,42.83,42.91,193960.0,38.4929,38.5108,38.3674,38.4391,193960.0
2020-11-09 12:00:00,42.93,43.16,42.91,43.14,176553.0,38.457,38.6631,38.4391,38.6451,176553.0
2020-11-09 12:30:00,43.14,43.26,43.11,43.26,77416.0,38.6451,38.7526,38.6183,38.7526,77416.0
2020-11-09 13:00:00,43.26,43.39,43.26,43.33,90881.0,38.7526,38.8691,38.7526,38.8154,90881.0
2020-11-09 13:30:00,43.34,43.37,43.23,43.28,106754.0,38.8243,38.8512,38.7258,38.7706,106754.0
2020-11-09 14:00:00,43.27,43.29,43.08,43.13,112447.0,38.7616,38.7795,38.5914,38.6362,112447.0
2020-11-09 14:30:00,43.13,43.17,43.05,43.15,134226.0,38.6362,38.672,38.5645,38.6541,134226.0
2020-11-09 15:00:00,43.15,43.25,42.99,43.0,283439.0,38.6541,38.7437,38.5108,38.5197,283439.0
2020-11-09 15:30:00,43.01,43.13,42.55,42.58,358754.0,38.5287,38.6362,38.1166,38.1435,358754.0
2020-11-10 09:30:00,42.73,42.84,42.57,42.83,228436.0,38.2779,38.3764,38.1345,38.3674,228436.0
2020-11-10 10:00:00,42.82,42.95,42.77,42.83,137808.0,38.3585,38.4749,38.3137,38.3674,137808.0
2020-11-10 10:30:00,42.83,42.84,42.59,42.68,155166.0,38.3674,38.3764,38.1525,38.2331,155166.0
2020-11-10 11:00:00,42.67,42.89,42.67,42.89,187357.0,38.2241,38.4212,38.2241,38.4212,187357.0
2020-11-10 11:30:00,42.87,42.88,42.75,42.85,93071.0,38.4033,38.4122,38.2958,38.3854,93071.0
2020-11-10 12:00:00,42.84,42.98,42.84,42.93,108148.0,38.3764,38.5018,38.3764,38.457,108148.0
2020-11-10 12:30:00,42.93,42.95,42.85,42.9,62457.0,38.457,38.4749,38.3854,38.4302,62457.0
2020-11-10 13:00:00,42.91,42.95,42.76,42.78,104701.0,38.4391,38.4749,38.3047,38.3227,104701.0
2020-11-10 13:30:00,42.78,42.95,42.75,42.95,97719.0,38.3227,38.4749,38.2958,38.4749,97719.0
2020-11-10 14:00:00,42.95,43.01,42.86,42.89,157968.0,38.4749,38.5287,38.3943,38.4212,157968.0
2020-11-10 14:30:00,42.89,43.01,42.87,42.99,185050.0,38.4212,38.5287,38.4033,38.5108,185050.0
2020-11-10 15:00:00,42.99,43.09,42.94,43.05,125211.0,38.5108,38.6004,38.466,38.5645,125211.0
2020-11-10 15:30:00,43.05,43.05,42.92,42.98,287791.0,38.5645,38.5645,38.4481,38.5018,287791.0
2020-11-11 09:30:00,43.31,43.31,42.83,42.84,142387.0,38.7974,38.7974,38.3674,38.3764,142387.0
2020-11-11 10:00:00,42.84,42.86,42.78,42.85,93583.0,38.3764,38.3943,38.3227,38.3854,93583.0
2020-11-11 10:30:00,42.86,42.94,42.86,42.91,101854.0,38.3943,38.466,38.3943,38.4391,101854.0
2020-11-11 11:00:00,42.91,43.04,42.9,43.03,80819.0,38.4391,38.5556,38.4302,38.5466,80819.0
2020-11-11 11:30:00,43.04,43.08,43.0,43.0,107093.0,38.5556,38.5914,38.5197,38.5197,107093.0
2020-11-11 12:00:00,43.01,43.07,42.98,43.0,90227.0,38.5287,38.5824,38.5018,38.5197,90227.0
2020-11-11 12:30:00,43.01,43.09,43.0,43.08,50847.0,38.5287,38.6004,38.5197,38.5914,50847.0
2020-11-11 13:00:00,43.09,43.12,43.02,43.07,78300.0,38.6004,38.6272,38.5377,38.5824,78300.0
2020-11-11 13:30:00,43.07,43.08,42.99,42.99,57555.0,38.5824,38.5914,38.5108,38.5108,57555.0
2020-11-11 14:00:00,43.0,43.05,42.93,42.94,87981.0,38.5197,38.5645,38.457,38.466,87981.0
2020-11-11 14:30:00,42.94,42.97,42.79,42.9,92497.0,38.466,38.4929,38.3316,38.4302,92497.0
2020-11-11 15:00:00,42.91,42.94,42.83,42.84,85645.0,38.4391,38.466,38.3674,38.3764,85645.0
2020-11-11 15:30:00,42.83,43.0,42.82,42.99,444314.0,38.3674,38.5197,38.3585,38.5108,444314.0
2020-11-12 09:30:00,42.76,42.79,42.54,42.6,118729.0,38.3047,38.3316,38.1077,38.1614,118729.0
2020-11-12 10:00:00,42.58,42.71,42.55,42.6,59203.0,38.1435,38.26,38.1166,38.1614,59203.0
2020-11-12 10:30:00,42.59,42.73,42.59,42.71,71706.0,38.1525,38.2779,38.1525,38.26,71706.0
2020-11-12 11:00:00,42.7,42.74,42.65,42.67,68852.0,38.251,38.2868,38.2062,38.2241,68852.0
2020-11-12 11:30:00,42.68,42.68,42.61,42.64,53006.0,38.2331,38.2331,38.1704,38.1972,53006.0
2020-11-12 12:00:00,42.63,42.66,42.52,42.53,56976.0,38.1883,38.2152,38.0897,38.0987,56976.0
2020-11-12 12:30:00,42.53,42.54,42.33,42.38,77732.0,38.0987,38.1077,37.9195,37.9643,77732.0
2020-11-12 13:00:00,42.37,42.39,42.2,42.25,107982.0,37.9554,37.9733,37.8031,37.8479,107982.0
2020-11-12 13:30:00,42.25,42.38,42.23,42.38,67456.0,37.8479,37.9643,37.83,37.9643,67456.0
2020-11-12 14:00:00,42.39,42.41,42.24,42.29,75760.0,37.9733,37.9912,37.8389,37.8837,75760.0
2020-11-12 14:30:00,42.27,42.37,42.2,42.22,73233.0,37.8658,37.9554,37.8031,37.821,73233.0
2020-11-12 15:00:00,42.22,42.29,42.12,42.22,179819.0,37.821,37.8837,37.7314,37.821,179819.0
2020-11-12 15:30:00,42.2,42.45,42.15,42.45,243087.0,37.8031,38.027,37.7583,38.027,243087.0
2020-11-13 09:30:00,42.73,42.87,42.59,42.86,136294.0,38.2779,38.4033,38.1525,38.3943,136294.0
2020-11-13 10:00:00,42.86,42.92,42.79,42.89,83176.0,38.3943,38.4481,38.3316,38.4212,83176.0
2020-11-13 10:30:00,42.89,42.93,42.82,42.84,94765.0,38.4212,38.457,38.3585,38.3764,94765.0
2020-11-13 11:00:00,42.87,42.92,42.83,42.9,104690.0,38.4033,38.4481,38.3674,38.4302,104690.0
2020-11-13 11:30:00,42.89,42.95,42.86,42.94,82687.0,38.4212,38.4749,38.3943,38.466,82687.0
2020-11-13 12:00:00,42.94,42.96,42.9,42.92,149464.0,38.466,38.4839,38.4302,38.4481,149464.0
2020-11-13 12:30:00,42.91,42.97,42.91,42.96,81333.0,38.4391,38.4929,38.4391,38.4839,81333.0
2020-11-13 13:00:00,42.96,43.04,42.94,43.03,103279.0,38.4839,38.5556,38.466,38.5466,103279.0
2020-11-13 13:30:00,43.02,43.04,42.97,43.0,119011.0,38.5377,38.5556,38.4929,38.5197,119011.0
2020-11-13 14:00:00,43.01,43.12,43.0,43.09,73749.0,38.5287,38.6272,38.5197,38.6004,73749.0
2020-11-13 14:30:00,43.1,43.14,43.05,43.13,58968.0,38.6093,38.6451,38.5645,38.6362,58968.0
2020-11-13 15:00:00,43.11,43.14,43.05,43.09,211431.0,38.6183,38.6451,38.5645,38.6004,211431.0
2020-11-13 15:30:00,43.09,43.24,43.07,43.13,220868.0,38.6004,38.7347,38.5824,38.6362,220868.0
2020-11-16 09:30:00,43.74,43.75,43.42,43.53,157443.0,39.1826,39.1916,38.896,38.9945,157443.0
2020-11-16 10:00:00,43.52,43.7,43.51,43.7,56728.0,38.9856,39.1468,38.9766,39.1468,56728.0
2020-11-16 10:30:00,43.7,43.76,43.67,43.74,81915.0,39.1468,39.2005,39.1199,39.1826,81915.0
2020-11-16 11:00:00,43.74,43.8,43.7,43.77,84224.0,39.1826,39.2364,39.1468,39.2095,84224.0
2020-11-16 11:30:00,43.78,43.78,43.71,43.73,135130.0,39.2185,39.2185,39.1558,39.1737,135130.0
2020-11-16 12:00:00,43.73,43.74,43.64,43.66,56058.0,39.1737,39.1826,39.0931,39.111,56058.0
2020-11-16 12:30:00,43.66,43.69,43.63,43.66,53196.0,39.111,39.1378,39.0841,39.111,53196.0
2020-11-16 13:00:00,43.65,43.65,43.53,43.53,81475.0,39.102,39.102,38.9945,38.9945,81475.0
2020-11-16 13:30:00,43.54,43.6,43.48,43.57,78155.0,39.0035,39.0572,38.9497,39.0303,78155.0
2020-11-16 14:00:00,43.57,43.62,43.53,43.61,86802.0,39.0303,39.0751,38.9945,39.0662,86802.0
2020-11-16 14:30:00,43.61,43.68,43.59,43.66,84180.0,39.0662,39.1289,39.0483,39.111,84180.0
2020-11-16 15:00:00,43.66,43.67,43.56,43.63,164029.0,39.111,39.1199,39.0214,39.0841,164029.0
2020-11-16 15:30:00,43.64,43.86,43.63,43.83,230949.0,39.0931,39.2901,39.0841,39.2633,230949.0
2020-11-17 09:30:00,43.5,43.5,43.25,43.25,191125.0,38.9676,38.9676,38.7437,38.7437,191125.0
2020-11-17 10:00:00,43.25,43.4,43.25,43.38,62357.0,38.7437,38.8781,38.7437,38.8601,62357.0
2020-11-17 10:30:00,43.38,43.49,43.35,43.48,133175.0,38.8601,38.9587,38.8333,38.9497,133175.0
2020-11-17 11:00:00,43.47,43.6,43.46,43.58,104976.0,38.9408,39.0572,38.9318,39.0393,104976.0
2020-11-17 11:30:00,43.59,43.64,43.56,43.57,168666.0,39.0483,39.0931,39.0214,39.0303,168666.0
2020-11-17 12:00:00,43.58,43.67,43.54,43.65,85647.0,39.0393,39.1199,39.0035,39.102,85647.0
2020-11-17 12:30:00,43.66,43.66,43.6,43.62,81869.0,39.111,39.111,39.0572,39.0751,81869.0
2020-11-17 13:00:00,43.62,43.64,43.57,43.59,59597.0,39.0751,39.0931,39.0303,39.0483,59597.0
2020-11-17 13:30:00,43.6,43.63,43.56,43.59,72779.0,39.0572,39.0841,39.0214,39.0483,72779.0
2020-11-17 14:00:00,43.6,43.72,43.6,43.67,114665.0,39.0572,39.1647,39.0572,39.1199,114665.0
2020-11-17 14:30:00,43.68,43.72,43.64,43.68,255589.0,39.1289,39.1647,39.0931,39.1289,255589.0
2020-11-17 15:00:00,43.68,43.68,43.49,43.51,236162.0,39.1289,39.1289,38.9587,38.9766,236162.0
2020-11-17 15:30:00,43.51,43.59,43.44,43.57,166165.0,38.9766,39.0483,38.9139,39.0303,166165.0
2020-11-18 09:30:00,43.72,43.75,43.6,43.71,162134.0,39.1647,39.1916,39.0572,39.1558,162134.0
2020-11-18 10:00:00,43.72,43.79,43.68,43.76,99618.0,39.1647,39.2274,39.1289,39.2005,99618.0
2020-11-18 10:30:00,43.76,43.77,43.69,43.71,117027.0,39.2005,39.2095,39.1378,39.1558,117027.0
2020-11-18 11:00:00,43.7,43.77,43.7,43.75,173860.0,39.1468,39.2095,39.1468,39.1916,173860.0
2020-11-18 11:30:00,43.74,43.74,43.68,43.74,192067.0,39.1826,39.1826,39.1289,39.1826,192067.0
2020-11-18 12:00:00,43.73,43.74,43.65,43.68,91434.0,39.1737,39.1826,39.102,39.1289,91434.0
2020-11-18 12:30:00,43.67,43.68,43.6,43.62,158647.0,39.1199,39.1289,39.0572,39.0751,158647.0
2020-11-18 13:00:00,43.62,43.66,43.57,43.57,87625.0,39.0751,39.111,39.0303,39.0303,87625.0
2020-11-18 13:30:00,43.56,43.61,43.47,43.53,82430.0,39.0214,39.0662,38.9408,38.9945,82430.0
2020-11-18 14:00:00,43.53,43.58,43.37,43.41,594605.0,38.9945,39.0393,38.8512,38.887,594605.0
2020-11-18 14:30:00,43.4,43.5,43.38,43.44,159406.0,38.8781,38.9676,38.8601,38.9139,159406.0
2020-11-18 15:00:00,43.45,43.5,43.35,43.35,831183.0,38.9228,38.9676,38.8333,38.8333,831183.0
2020-11-18 15:30:00,43.34,43.35,43.04,43.04,329264.0,38.8243,38.8333,38.5556,38.5556,329264.0
2020-11-19 09:30:00,42.99,43.01,42.71,42.94,139401.0,38.5108,38.5287,38.26,38.466,139401.0
2020-11-19 10:00:00,42.94,42.99,42.75,42.8,73445.0,38.466,38.5108,38.2958,38.3406,73445.0
2020-11-19 10:30:00,42.81,43.0,42.78,42.9,64799.0,38.3495,38.5197,38.3227,38.4302,64799.0
2020-11-19 11:00:00,42.89,42.94,42.83,42.9,78824.0,38.4212,38.466,38.3674,38.4302,78824.0
2020-11-19 11:30:00,42.9,42.9,42.77,42.84,41810.0,38.4302,38.4302,38.3137,38.3764,41810.0
2020-11-19 12:00:00,42.84,42.86,42.79,42.85,51489.0,38.3764,38.3943,38.3316,38.3854,51489.0
2020-11-19 12:30:00,42.85,42.9,42.77,42.82,152483.0,38.3854,38.4302,38.3137,38.3585,152483.0
2020-11-19 13:00:00,42.82,42.96,42.82,42.9,66302.0,38.3585,38.4839,38.3585,38.4302,66302.0
2020-11-19 13:30:00,42.9,42.96,42.88,42.92,99427.0,38.4302,38.4839,38.4122,38.4481,99427.0
2020-11-19 14:00:00,42.92,42.98,42.92,42.97,89570.0,38.4481,38.5018,38.4481,38.4929,89570.0
2020-11-19 14:30:00,42.97,43.16,42.97,43.09,601401.0,38.4929,38.6631,38.4929,38.6004,601401.0
2020-11-19 15:00:00,43.1,43.15,43.05,43.08,126012.0,38.6093,38.6541,38.5645,38.5914,126012.0
2020-11-19 15:30:00,43.09,43.21,43.07,43.2,167246.0,38.6004,38.7079,38.5824,38.6989,167246.0
2020-11-20 09:30:00,43.16,43.19,43.03,43.1,143745.0,38.6631,38.6899,38.5466,38.6093,143745.0
2020-11-20 10:00:00,43.1,43.13,42.93,42.99,58347.0,38.6093,38.6362,38.457,38.5108,58347.0
2020-11-20 10:30:00,43.0,43.02,42.92,42.98,48585.0,38.5197,38.5377,38.4481,38.5018,48585.0
2020-11-20 11:00:00,42.98,43.07,42.98,43.06,66119.0,38.5018,38.5824,38.5018,38.5735,66119.0
2020-11-20 11:30:00,43.05,43.11,42.98,43.04,82789.0,38.5645,38.6183,38.5018,38.5556,82789.0
2020-11-20 12:00:00,43.04,43.06,42.99,43.01,61878.0,38.5556,38.5735,38.5108,38.5287,61878.0
2020-11-20 12:30:00,43.01,43.02,42.96,43.02,69026.0,38.5287,38.5377,38.4839,38.5377,69026.0
2020-11-20 13:00:00,43.01,43.08,42.99,43.07,177501.0,38.5287,38.5914,38.5108,38.5824,177501.0
2020-11-20 13:30:00,43.08,43.08,43.03,43.06,63176.0,38.5914,38.5914,38.5466,38.5735,63176.0
2020-11-20 14:00:00,43.07,43.07,43.03,43.04,36200.0,38.5824,38.5824,38.5466,38.5556,36200.0
2020-11-20 14:30:00,43.05,43.1,43.0,43.03,86827.0,38.5645,38.6093,38.5197,38.5466,86827.0
2020-11-20 15:00:00,43.04,43.04,42.89,42.95,69219.0,38.5556,38.5556,38.4212,38.4749,69219.0
2020-11-20 15:30:00,42.94,43.12,42.92,42.93,164731.0,38.466,38.6272,38.4481,38.457,164731.0
2020-11-23 09:30:00,43.22,43.38,43.18,43.33,128443.0,38.7168,38.8601,38.681,38.8154,128443.0
2020-11-23 10:00:00,43.33,43.34,43.15,43.15,103062.0,38.8154,38.8243,38.6541,38.6541,103062.0
2020-11-23 10:30:00,43.14,43.31,43.13,43.29,127727.0,38.6451,38.7974,38.6362,38.7795,127727.0
2020-11-23 11:00:00,43.29,43.3,43.12,43.17,210880.0,38.7795,38.7885,38.6272,38.672,210880.0
2020-11-23 11:30:00,43.16,43.17,43.06,43.15,92512.0,38.6631,38.672,38.5735,38.6541,92512.0
2020-11-23 12:00:00,43.14,43.19,43.08,43.16,47568.0,38.6451,38.6899,38.5914,38.6631,47568.0
2020-11-23 12:30:00,43.16,43.24,43.15,43.23,37531.0,38.6631,38.7347,38.6541,38.7258,37531.0
2020-11-23 13:00:00,43.23,43.27,43.2,43.21,51112.0,38.7258,38.7616,38.6989,38.7079,51112.0
2020-11-23 13:30:00,43.21,43.25,43.18,43.24,55375.0,38.7079,38.7437,38.681,38.7347,55375.0
2020-11-23 14:00:00,43.25,43.26,43.19,43.22,53085.0,38.7437,38.7526,38.6899,38.7168,53085.0
2020-11-23 14:30:00,43.23,43.37,43.23,43.36,101866.0,38.7258,38.8512,38.7258,38.8422,101866.0
2020-11-23 15:00:00,43.37,43.46,43.36,43.4,115241.0,38.8512,38.9318,38.8422,38.8781,115241.0
2020-11-23 15:30:00,43.4,43.45,43.34,43.41,326404.0,38.8781,38.9228,38.8243,38.887,326404.0
2020-11-24 09:30:00,43.86,43.92,43.77,43.92,181948.0,39.2901,39.3439,39.2095,39.3439,181948.0
2020-11-24 10:00:00,43.91,44.02,43.9,44.0,123121.0,39.3349,39.4335,39.326,39.4155,123121.0
2020-11-24 10:30:00,43.99,44.03,43.95,43.99,84633.0,39.4066,39.4424,39.3708,39.4066,84633.0
2020-11-24 11:00:00,44.0,44.11,43.98,44.11,112358.0,39.4155,39.5141,39.3976,39.5141,112358.0
2020-11-24 11:30:00,44.1,44.3,44.08,44.24,123054.0,39.5051,39.6843,39.4872,39.6305,123054.0
2020-11-24 12:00:00,44.25,44.26,44.16,44.17,54708.0,39.6395,39.6485,39.5589,39.5678,54708.0
2020-11-24 12:30:00,44.18,44.21,44.17,44.2,40583.0,39.5768,39.6037,39.5678,39.5947,40583.0
2020-11-24 13:00:00,44.2,44.29,44.18,44.2,44732.0,39.5947,39.6753,39.5768,39.5947,44732.0
2020-11-24 13:30:00,44.22,44.3,44.18,44.18,58763.0,39.6126,39.6843,39.5768,39.5768,58763.0
2020-11-24 14:00:00,44.18,44.23,44.14,44.15,92520.0,39.5768,39.6216,39.541,39.5499,92520.0
2020-11-24 14:30:00,44.14,44.24,44.12,44.23,60710.0,39.541,39.6305,39.523,39.6216,60710.0
2020-11-24 15:00:00,44.22,44.28,44.19,44.27,111436.0,39.6126,39.6664,39.5857,39.6574,111436.0
2020-11-24 15:30:00,44.25,44.3,44.19,44.29,257474.0,39.6395,39.6843,39.5857,39.6753,257474.0
2020-11-25 09:30:00,44.21,44.21,43.9,43.93,155354.0,39.6037,39.6037,39.326,39.3528,155354.0
2020-11-25 10:00:00,43.94,44.01,43.88,43.95,163425.0,39.3618,39.4245,39.308,39.3708,163425.0
2020-11-25 10:30:00,43.94,43.98,43.89,43.93,73785.0,39.3618,39.3976,39.317,39.3528,73785.0
2020-11-25 11:00:00,43.93,43.99,43.92,43.96,74331.0,39.3528,39.4066,39.3439,39.3797,74331.0
2020-11-25 11:30:00,43.96,44.03,43.94,44.01,68839.0,39.3797,39.4424,39.3618,39.4245,68839.0
2020-11-25 12:00:00,44.02,44.04,43.97,43.98,62231.0,39.4335,39.4514,39.3887,39.3976,62231.0
2020-11-25 12:30:00,43.97,44.05,43.97,44.05,92073.0,39.3887,39.4603,39.3887,39.4603,92073.0
2020-11-25 13:00:00,44.05,44.06,44.01,44.01,141660.0,39.4603,39.4693,39.4245,39.4245,141660.0
2020-11-25 13:30:00,44.02,44.06,44.0,44.05,55804.0,39.4335,39.4693,39.4155,39.4603,55804.0
2020-11-25 14:00:00,44.04,44.04,43.96,44.01,71995.0,39.4514,39.4514,39.3797,39.4245,71995.0
2020-11-25 14:30:00,44.01,44.03,43.96,44.0,56399.0,39.4245,39.4424,39.3797,39.4155,56399.0
2020-11-25 15:00:00,43.99,44.09,43.98,44.07,124608.0,39.4066,39.4962,39.3976,39.4782,124608.0
2020-11-25 15:30:00,44.07,44.09,44.0,44.05,137580.0,39.4782,39.4962,39.4155,39.4603,137580.0
2020-11-27 09:30:00,44.15,44.21,44.09,44.12,84466.0,39.5499,39.6037,39.4962,39.523,84466.0
2020-11-27 10:00:00,44.12,44.17,44.06,44.1,73244.0,39.523,39.5678,39.4693,39.5051,73244.0
2020-11-27 10:30:00,44.09,44.11,44.05,44.08,66665.0,39.4962,39.5141,39.4603,39.4872,66665.0
2020-11-27 11:00:00,44.08,44.11,44.03,44.05,58353.0,39.4872,39.5141,39.4424,39.4603,58353.0
2020-11-27 11:30:00,44.07,44.12,44.0,44.09,82582.0,39.4782,39.523,39.4155,39.4962,82582.0
2020-11-27 12:00:00,44.1,44.1,43.96,43.96,62370.0,39.5051,39.5051,39.3797,39.3797,62370.0
2020-11-27 12:30:00,43.96,44.09,43.95,44.06,62341.0,39.3797,39.4962,39.3708,39.4693,62341.0
2020-11-30 09:30:00,43.93,43.94,43.83,43.86,107033.0,39.3528,39.3618,39.2633,39.2901,107033.0
2020-11-30 10:00:00,43.87,43.89,43.73,43.73,76920.0,39.2991,39.317,39.1737,39.1737,76920.0
2020-11-30 10:30:00,43.72,43.76,43.6,43.75,238743.0,39.1647,39.2005,39.0572,39.1916,238743.0
2020-11-30 11:00:00,43.75,43.77,43.62,43.63,614928.0,39.1916,39.2095,39.0751,39.0841,614928.0
2020-11-30 11:30:00,43.62,43.66,43.56,43.61,682132.0,39.0751,39.111,39.0214,39.0662,682132.0
2020-11-30 12:00:00,43.61,43.68,43.58,43.66,623289.0,39.0662,39.1289,39.0393,39.111,623289.0
2020-11-30 12:30:00,43.66,43.74,43.65,43.74,562547.0,39.111,39.1826,39.102,39.1826,562547.0
2020-11-30 13:00:00,43.73,43.74,43.66,43.68,627943.0,39.1737,39.1826,39.111,39.1289,627943.0
2020-11-30 13:30:00,43.69,43.7,43.63,43.64,655776.0,39.1378,39.1468,39.0841,39.0931,655776.0
2020-11-30 14:00:00,43.64,43.64,43.58,43.64,739427.0,39.0931,39.0931,39.0393,39.0931,739427.0
2020-11-30 14:30:00,43.63,43.73,43.57,43.72,788417.0,39.0841,39.1737,39.0303,39.1647,788417.0
2020-11-30 15:00:00,43.72,43.73,43.59,43.62,792569.0,39.1647,39.1737,39.0483,39.0751,792569.0
2020-11-30 15:30:00,43.62,43.71,43.59,43.69,1124525.0,39.0751,39.1558,39.0483,39.1378,1124525.0
2020-12-01 09:30:00,44.24,44.33,44.13,44.28,137234.0,39.6305,39.7112,39.532,39.6664,137234.0
2020-12-01 10:00:00,44.27,44.49,44.25,44.44,81557.0,39.6574,39.8545,39.6395,39.8097,81557.0
2020-12-01 10:30:00,44.45,44.45,44.27,44.3,77383.0,39.8187,39.8187,39.6574,39.6843,77383.0
2020-12-01 11:00:00,44.31,44.38,44.28,44.28,128457.0,39.6932,39.7559,39.6664,39.6664,128457.0
2020-12-01 11:30:00,44.3,44.32,44.15,44.17,88125.0,39.6843,39.7022,39.5499,39.5678,88125.0
2020-12-01 12:00:00,44.15,44.23,44.15,44.2,99420.0,39.5499,39.6216,39.5499,39.5947,99420.0
2020-12-01 12:30:00,44.2,44.21,44.14,44.16,58282.0,39.5947,39.6037,39.541,39.5589,58282.0
2020-12-01 13:00:00,44.17,44.19,44.15,44.18,63401.0,39.5678,39.5857,39.5499,39.5768,63401.0
2020-12-01 13:30:00,44.18,44.23,44.16,44.22,85176.0,39.5768,39.6216,39.5589,39.6126,85176.0
2020-12-01 14:00:00,44.22,44.29,44.21,44.26,152267.0,39.6126,39.6753,39.6037,39.6485,152267.0
2020-12-01 14:30:00,44.26,44.29,44.22,44.22,153387.0,39.6485,39.6753,39.6126,39.6126,153387.0
2020-12-01 15:00:00,44.23,44.23,44.08,44.17,314249.0,39.6216,39.6216,39.4872,39.5678,314249.0
2020-12-01 15:30:00,44.16,44.18,44.08,44.1,293260.0,39.5589,39.5768,39.4872,39.5051,293260.0
2020-12-02 09:30:00,44.04,44.26,44.02,44.22,123203.0,39.4514,39.6485,39.4335,39.6126,123203.0
2020-12-02 10:00:00,44.24,44.25,44.12,44.2,86502.0,39.6305,39.6395,39.523,39.5947,86502.0
2020-12-02 10:30:00,44.2,44.23,44.16,44.23,57624.0,39.5947,39.6216,39.5589,39.6216,57624.0
2020-12-02 11:00:00,44.24,44.27,44.21,44.24,70497.0,39.6305,39.6574,39.6037,39.6305,70497.0
2020-12-02 11:30:00,44.25,44.27,44.2,44.21,60926.0,39.6395,39.6574,39.5947,39.6037,60926.0
2020-12-02 12:00:00,44.22,44.23,44.18,44.22,79022.0,39.6126,39.6216,39.5768,39.6126,79022.0
2020-12-02 12:30:00,44.21,44.26,44.2,44.21,89455.0,39.6037,39.6485,39.5947,39.6037,89455.0
2020-12-02 13:00:00,44.22,44.23,44.2,44.2,46616.0,39.6126,39.6216,39.5947,39.5947,46616.0
2020-12-02 13:30:00,44.21,44.24,44.16,44.17,138911.0,39.6037,39.6305,39.5589,39.5678,138911.0
2020-12-02 14:00:00,44.17,44.25,44.15,44.24,60486.0,39.5678,39.6395,39.5499,39.6305,60486.0
2020-12-02 14:30:00,44.24,44.31,44.24,44.3,102592.0,39.6305,39.6932,39.6305,39.6843,102592.0
2020-12-02 15:00:00,44.31,44.33,44.27,44.29,104960.0,39.6932,39.7112,39.6574,39.6753,104960.0
2020-12-02 15:30:00,44.29,44.36,44.28,44.33,171478.0,39.6753,39.738,39.6664,39.7112,171478.0
2020-12-03 09:30:00,44.34,44.36,44.26,44.29,121128.0,39.7201,39.738,39.6485,39.6753,121128.0
2020-12-03 10:00:00,44.28,44.37,44.25,44.37,47069.0,39.6664,39.747,39.6395,39.747,47069.0
2020-12-03 10:30:00,44.35,44.46,44.35,44.41,75854.0,39.7291,39.8276,39.7291,39.7828,75854.0
2020-12-03 11:00:00,44.43,44.46,44.37,44.45,90339.0,39.8007,39.8276,39.747,39.8187,90339.0
2020-12-03 11:30:00,44.46,44.46,44.38,44.39,89469.0,39.8276,39.8276,39.7559,39.7649,89469.0
2020-12-03 12:00:00,44.39,44.42,44.34,44.38,86379.0,39.7649,39.7918,39.7201,39.7559,86379.0
2020-12-03 12:30:00,44.37,44.42,44.36,44.41,71512.0,39.747,39.7918,39.738,39.7828,71512.0
2020-12-03 13:00:00,44.41,44.42,44.33,44.36,76546.0,39.7828,39.7918,39.7112,39.738,76546.0
2020-12-03 13:30:00,44.36,44.36,44.27,44.29,50244.0,39.738,39.738,39.6574,39.6753,50244.0
2020-12-03 14:00:00,44.29,44.38,44.28,44.37,52967.0,39.6753,39.7559,39.6664,39.747,52967.0
2020-12-03 14:30:00,44.38,44.43,44.37,44.43,62610.0,39.7559,39.8007,39.747,39.8007,62610.0
2020-12-03 15:00:00,44.42,44.52,44.4,44.5,104353.0,39.7918,39.8814,39.7739,39.8634,104353.0
2020-12-03 15:30:00,44.5,44.51,44.17,44.3,315478.0,39.8634,39.8724,39.5678,39.6843,315478.0
2020-12-04 09:30:00,44.46,44.64,44.44,44.55,107409.0,39.8276,39.9889,39.8097,39.9082,107409.0
2020-12-04 10:00:00,44.55,44.66,44.53,44.65,55015.0,39.9082,40.0068,39.8903,39.9978,55015.0
2020-12-04 10:30:00,44.65,44.75,44.64,44.73,55285.0,39.9978,40.0874,39.9889,40.0695,55285.0
2020-12-04 11:00:00,44.73,44.75,44.68,44.7,57324.0,40.0695,40.0874,40.0247,40.0426,57324.0
2020-12-04 11:30:00,44.7,44.76,44.69,44.73,62804.0,40.0426,40.0964,40.0336,40.0695,62804.0
2020-12-04 12:00:00,44.74,44.76,44.69,44.72,56676.0,40.0784,40.0964,40.0336,40.0605,56676.0
2020-12-04 12:30:00,44.72,44.73,44.68,44.7,70738.0,40.0605,40.0695,40.0247,40.0426,70738.0
2020-12-04 13:00:00,44.72,44.72,44.67,44.67,81412.0,40.0605,40.0605,40.0157,40.0157,81412.0
2020-12-04 13:30:00,44.67,44.71,44.66,44.67,43650.0,40.0157,40.0516,40.0068,40.0157,43650.0
2020-12-04 14:00:00,44.66,44.71,44.65,44.66,71577.0,40.0068,40.0516,39.9978,40.0068,71577.0
2020-12-04 14:30:00,44.66,44.74,44.65,44.73,89731.0,40.0068,40.0784,39.9978,40.0695,89731.0
2020-12-04 15:00:00,44.73,44.75,44.66,44.69,120735.0,40.0695,40.0874,40.0068,40.0336,120735.0
2020-12-04 15:30:00,44.7,44.82,44.7,44.81,212390.0,40.0426,40.1501,40.0426,40.1411,212390.0
2020-12-07 09:30:00,44.81,44.81,44.48,44.55,137457.0,40.1411,40.1411,39.8455,39.9082,137457.0
2020-12-07 10:00:00,44.56,44.58,44.5,44.57,129973.0,39.9172,39.9351,39.8634,39.9262,129973.0
2020-12-07 10:30:00,44.57,44.63,44.57,44.59,72918.0,39.9262,39.9799,39.9262,39.9441,72918.0
2020-12-07 11:00:00,44.59,44.61,44.55,44.6,48471.0,39.9441,39.962,39.9082,39.953,48471.0
2020-12-07 11:30:00,44.6,44.64,44.55,44.62,128519.0,39.953,39.9889,39.9082,39.9709,128519.0
2020-12-07 12:00:00,44.61,44.64,44.57,44.58,163512.0,39.962,39.9889,39.9262,39.9351,163512.0
2020-12-07 12:30:00,44.58,44.6,44.56,44.57,30999.0,39.9351,39.953,39.9172,39.9262,30999.0
2020-12-07 13:00:00,44.55,44.56,44.48,44.53,83041.0,39.9082,39.9172,39.8455,39.8903,83041.0
2020-12-07 13:30:00,44.53,44.56,44.46,44.49,44699.0,39.8903,39.9172,39.8276,39.8545,44699.0
2020-12-07 14:00:00,44.49,44.5,44.43,44.48,53807.0,39.8545,39.8634,39.8007,39.8455,53807.0
2020-12-07 14:30:00,44.49,44.53,44.48,44.49,60129.0,39.8545,39.8903,39.8455,39.8545,60129.0
2020-12-07 15:00:00,44.49,44.55,44.47,44.55,171014.0,39.8545,39.9082,39.8366,39.9082,171014.0
2020-12-07 15:30:00,44.55,44.61,44.42,44.58,307553.0,39.9082,39.962,39.7918,39.9351,307553.0
2020-12-08 09:30:00,44.39,44.61,44.38,44.57,100716.0,39.7649,39.962,39.7559,39.9262,100716.0
2020-12-08 10:00:00,44.58,44.61,44.5,44.57,68468.0,39.9351,39.962,39.8634,39.9262,68468.0
2020-12-08 10:30:00,44.57,44.65,44.56,44.64,53635.0,39.9262,39.9978,39.9172,39.9889,53635.0
2020-12-08 11:00:00,44.65,44.74,44.65,44.73,87239.0,39.9978,40.0784,39.9978,40.0695,87239.0
2020-12-08 11:30:00,44.75,44.76,44.7,44.71,97585.0,40.0874,40.0964,40.0426,40.0516,97585.0
2020-12-08 12:00:00,44.71,44.78,44.69,44.77,61586.0,40.0516,40.1143,40.0336,40.1053,61586.0
2020-12-08 12:30:00,44.77,44.83,44.76,44.78,53945.0,40.1053,40.1591,40.0964,40.1143,53945.0
2020-12-08 13:00:00,44.79,44.8,44.76,44.77,82597.0,40.1232,40.1322,40.0964,40.1053,82597.0
2020-12-08 13:30:00,44.77,44.79,44.74,44.76,281713.0,40.1053,40.1232,40.0784,40.0964,281713.0
2020-12-08 14:00:00,44.76,44.84,44.74,44.82,70518.0,40.0964,40.168,40.0784,40.1501,70518.0
2020-12-08 14:30:00,44.82,44.82,44.73,44.75,59801.0,40.1501,40.1501,40.0695,40.0874,59801.0
2020-12-08 15:00:00,44.75,44.76,44.71,44.76,219217.0,40.0874,40.0964,40.0516,40.0964,219217.0
2020-12-08 15:30:00,44.75,44.78,44.71,44.75,265667.0,40.0874,40.1143,40.0516,40.0874,265667.0
2020-12-09 09:30:00,44.92,44.96,44.86,44.89,116520.0,40.2397,40.2755,40.1859,40.2128,116520.0
2020-12-09 10:00:00,44.89,44.91,44.76,44.82,79675.0,40.2128,40.2307,40.0964,40.1501,79675.0
2020-12-09 10:30:00,44.83,44.83,44.68,44.7,158965.0,40.1591,40.1591,40.0247,40.0426,158965.0
2020-12-09 11:00:00,44.7,44.72,44.62,44.69,93963.0,40.0426,40.0605,39.9709,40.0336,93963.0
2020-12-09 11:30:00,44.69,44.75,44.64,44.75,106489.0,40.0336,40.0874,39.9889,40.0874,106489.0
2020-12-09 12:00:00,44.74,44.76,44.7,44.74,47169.0,40.0784,40.0964,40.0426,40.0784,47169.0
2020-12-09 12:30:00,44.73,44.74,44.62,44.7,100130.0,40.0695,40.0784,39.9709,40.0426,100130.0
2020-12-09 13:00:00,44.69,44.69,44.58,44.61,128541.0,40.0336,40.0336,39.9351,39.962,128541.0
2020-12-09 13:30:00,44.59,44.6,44.46,44.48,185182.0,39.9441,39.953,39.8276,39.8455,185182.0
2020-12-09 14:00:00,44.51,44.66,44.49,44.65,117850.0,39.8724,40.0068,39.8545,39.9978,117850.0
2020-12-09 14:30:00,44.65,44.66,44.54,44.6,128817.0,39.9978,40.0068,39.8993,39.953,128817.0
2020-12-09 15:00:00,44.59,44.65,44.52,44.55,99979.0,39.9441,39.9978,39.8814,39.9082,99979.0
2020-12-09 15:30:00,44.55,44.74,44.54,44.63,318854.0,39.9082,40.0784,39.8993,39.9799,318854.0
2020-12-10 09:30:00,44.5,44.61,44.38,44.6,155677.0,39.8634,39.962,39.7559,39.953,155677.0
2020-12-10 10:00:00,44.6,44.62,44.52,44.53,103654.0,39.953,39.9709,39.8814,39.8903,103654.0
2020-12-10 10:30:00,44.55,44.63,44.48,44.59,92412.0,39.9082,39.9799,39.8455,39.9441,92412.0
2020-12-10 11:00:00,44.6,44.63,44.55,44.61,65037.0,39.953,39.9799,39.9082,39.962,65037.0
2020-12-10 11:30:00,44.61,44.61,44.46,44.49,116944.0,39.962,39.962,39.8276,39.8545,116944.0
2020-12-10 12:00:00,44.48,44.59,44.48,44.57,48906.0,39.8455,39.9441,39.8455,39.9262,48906.0
2020-12-10 12:30:00,44.58,44.6,44.52,44.54,84086.0,39.9351,39.953,39.8814,39.8993,84086.0
2020-12-10 13:00:00,44.53,44.6,44.52,44.56,64380.0,39.8903,39.953,39.8814,39.9172,64380.0
2020-12-10 13:30:00,44.56,44.57,44.48,44.49,74958.0,39.9172,39.9262,39.8455,39.8545,74958.0
2020-12-10 14:00:00,44.49,44.5,44.39,44.42,68308.0,39.8545,39.8634,39.7649,39.7918,68308.0
2020-12-10 14:30:00,44.41,44.51,44.41,44.45,83253.0,39.7828,39.8724,39.7828,39.8187,83253.0
2020-12-10 15:00:00,44.46,44.59,44.46,44.57,104576.0,39.8276,39.9441,39.8276,39.9262,104576.0
2020-12-10 15:30:00,44.58,44.63,44.55,44.55,315715.0,39.9351,39.9799,39.9082,39.9082,315715.0
2020-12-11 09:30:00,44.3,44.3,44.18,44.27,151339.0,39.6843,39.6843,39.5768,39.6574,151339.0
2020-12-11 10:00:00,44.32,44.37,44.28,44.29,54998.0,39.7022,39.747,39.6664,39.6753,54998.0
2020-12-11 10:30:00,44.29,44.3,44.23,44.26,79155.0,39.6753,39.6843,39.6216,39.6485,79155.0
2020-12-11 11:00:00,44.27,44.29,44.2,44.2,87863.0,39.6574,39.6753,39.5947,39.5947,87863.0
2020-12-11 11:30:00,44.21,44.24,44.14,44.19,161009.0,39.6037,39.6305,39.541,39.5857,161009.0
2020-12-11 12:00:00,44.2,44.21,44.05,44.13,61936.0,39.5947,39.6037,39.4603,39.532,61936.0
2020-12-11 12:30:00,44.12,44.22,44.09,44.19,35740.0,39.523,39.6126,39.4962,39.5857,35740.0
2020-12-11 13:00:00,44.2,44.24,44.16,44.21,465034.0,39.5947,39.6305,39.5589,39.6037,465034.0
2020-12-11 13:30:00,44.22,44.36,44.22,44.34,54698.0,39.6126,39.738,39.6126,39.7201,54698.0
2020-12-11 14:00:00,44.33,44.38,44.31,44.34,51190.0,39.7112,39.7559,39.6932,39.7201,51190.0
2020-12-11 14:30:00,44.36,44.41,44.35,44.35,129592.0,39.738,39.7828,39.7291,39.7291,129592.0
2020-12-11 15:00:00,44.35,44.44,44.32,44.38,72906.0,39.7291,39.8097,39.7022,39.7559,72906.0
2020-12-11 15:30:00,44.39,44.43,44.34,44.37,261367.0,39.7649,39.8007,39.7201,39.747,261367.0
2020-12-14 09:30:00,44.49,44.49,44.38,44.4,81579.0,40.1032,40.1032,40.004,40.022,81579.0
2020-12-14 10:00:00,44.41,44.47,44.36,44.39,74897.0,40.031,40.0851,39.986,40.013,74897.0
2020-12-14 10:30:00,44.41,44.43,44.2,44.2,125017.0,40.031,40.0491,39.8417,39.8417,125017.0
2020-12-14 11:00:00,44.2,44.22,44.08,44.09,77687.0,39.8417,39.8598,39.7336,39.7426,77687.0
2020-12-14 11:30:00,44.1,44.12,44.01,44.06,66900.0,39.7516,39.7696,39.6705,39.7156,66900.0
2020-12-14 12:00:00,44.05,44.1,44.01,44.06,80382.0,39.7065,39.7516,39.6705,39.7156,80382.0
2020-12-14 12:30:00,44.05,44.07,43.96,43.98,48651.0,39.7065,39.7246,39.6254,39.6434,48651.0
2020-12-14 13:00:00,44.01,44.04,43.96,43.98,57601.0,39.6705,39.6975,39.6254,39.6434,57601.0
2020-12-14 13:30:00,43.97,44.02,43.94,43.96,59439.0,39.6344,39.6795,39.6074,39.6254,59439.0
2020-12-14 14:00:00,43.97,43.99,43.9,43.93,94806.0,39.6344,39.6525,39.5713,39.5984,94806.0
2020-12-14 14:30:00,43.91,43.97,43.83,43.94,96396.0,39.5803,39.6344,39.5082,39.6074,96396.0
2020-12-14 15:00:00,43.94,43.96,43.89,43.9,82322.0,39.6074,39.6254,39.5623,39.5713,82322.0
2020-12-14 15:30:00,43.9,43.9,43.7,43.7,575335.0,39.5713,39.5713,39.3911,39.3911,575335.0
2020-12-15 09:30:00,44.04,44.1,43.92,43.93,118356.0,39.6975,39.7516,39.5894,39.5984,118356.0
2020-12-15 10:00:00,43.93,44.01,43.91,43.93,80216.0,39.5984,39.6705,39.5803,39.5984,80216.0
2020-12-15 10:30:00,43.92,44.0,43.87,44.0,58249.0,39.5894,39.6615,39.5443,39.6615,58249.0
2020-12-15 11:00:00,43.98,44.04,43.94,44.03,138823.0,39.6434,39.6975,39.6074,39.6885,138823.0
2020-12-15 11:30:00,44.01,44.09,44.0,44.08,54757.0,39.6705,39.7426,39.6615,39.7336,54757.0
2020-12-15 12:00:00,44.08,44.14,44.07,44.13,63224.0,39.7336,39.7877,39.7246,39.7787,63224.0
2020-12-15 12:30:00,44.12,44.27,44.11,44.27,65529.0,39.7696,39.9048,39.7606,39.9048,65529.0
2020-12-15 13:00:00,44.28,44.34,44.25,44.28,45142.0,39.9139,39.9679,39.8868,39.9139,45142.0
2020-12-15 13:30:00,44.29,44.33,44.28,44.33,47428.0,39.9229,39.9589,39.9139,39.9589,47428.0
2020-12-15 14:00:00,44.33,44.35,44.29,44.33,54991.0,39.9589,39.977,39.9229,39.9589,54991.0
2020-12-15 14:30:00,44.34,44.36,44.29,44.3,60307.0,39.9679,39.986,39.9229,39.9319,60307.0
2020-12-15 15:00:00,44.29,44.34,44.23,44.24,146329.0,39.9229,39.9679,39.8688,39.8778,146329.0
2020-12-15 15:30:00,44.23,44.29,44.2,44.29,231035.0,39.8688,39.9229,39.8417,39.9229,231035.0
2020-12-16 09:30:00,44.34,44.34,44.19,44.25,162500.0,39.9679,39.9679,39.8327,39.8868,162500.0
2020-12-16 10:00:00,44.25,44.3,44.19,44.29,66036.0,39.8868,39.9319,39.8327,39.9229,66036.0
2020-12-16 10:30:00,44.29,44.32,44.22,44.23,77658.0,39.9229,39.9499,39.8598,39.8688,77658.0
2020-12-16 11:00:00,44.23,44.31,44.23,44.3,70635.0,39.8688,39.9409,39.8688,39.9319,70635.0
2020-12-16 11:30:00,44.29,44.31,44.24,44.25,70734.0,39.9229,39.9409,39.8778,39.8868,70734.0
2020-12-16 12:00:00,44.25,44.27,44.19,44.21,100587.0,39.8868,39.9048,39.8327,39.8508,100587.0
2020-12-16 12:30:00,44.2,44.22,44.15,44.21,60887.0,39.8417,39.8598,39.7967,39.8508,60887.0
2020-12-16 13:00:00,44.21,44.21,44.17,44.18,169704.0,39.8508,39.8508,39.8147,39.8237,169704.0
2020-12-16 13:30:00,44.18,44.2,44.15,44.17,79085.0,39.8237,39.8417,39.7967,39.8147,79085.0
2020-12-16 14:00:00,44.19,44.22,44.11,44.14,132023.0,39.8327,39.8598,39.7606,39.7877,132023.0
2020-12-16 14:30:00,44.14,44.31,44.13,44.3,129395.0,39.7877,39.9409,39.7787,39.9319,129395.0
2020-12-16 15:00:00,44.3,44.32,44.23,44.3,112543.0,39.9319,39.9499,39.8688,39.9319,112543.0
2020-12-16 15:30:00,44.3,44.34,44.2,44.2,172070.0,39.9319,39.9679,39.8417,39.8417,172070.0
2020-12-17 09:30:00,44.42,44.44,44.28,44.29,129856.0,40.0401,40.0581,39.9139,39.9229,129856.0
2020-12-17 10:00:00,44.3,44.37,44.3,44.36,56085.0,39.9319,39.995,39.9319,39.986,56085.0
2020-12-17 10:30:00,44.36,44.39,44.3,44.32,75178.0,39.986,40.013,39.9319,39.9499,75178.0
2020-12-17 11:00:00,44.34,44.39,44.31,44.33,49854.0,39.9679,40.013,39.9409,39.9589,49854.0
2020-12-17 11:30:00,44.33,44.37,44.3,44.37,66621.0,39.9589,39.995,39.9319,39.995,66621.0
2020-12-17 12:00:00,44.37,44.38,44.31,44.32,67627.0,39.995,40.004,39.9409,39.9499,67627.0
2020-12-17 12:30:00,44.32,44.36,44.31,44.35,82645.0,39.9499,39.986,39.9409,39.977,82645.0
2020-12-17 13:00:00,44.35,44.41,44.34,44.4,76980.0,39.977,40.031,39.9679,40.022,76980.0
2020-12-17 13:30:00,44.4,44.42,44.37,44.41,48234.0,40.022,40.0401,39.995,40.031,48234.0
2020-12-17 14:00:00,44.42,44.44,44.39,44.43,65828.0,40.0401,40.0581,40.013,40.0491,65828.0
2020-12-17 14:30:00,44.44,44.45,44.42,44.44,82691.0,40.0581,40.0671,40.0401,40.0581,82691.0
2020-12-17 15:00:00,44.44,44.46,44.39,44.44,96894.0,40.0581,40.0761,40.013,40.0581,96894.0
2020-12-17 15:30:00,44.43,44.44,44.38,44.42,282842.0,40.0491,40.0581,40.004,40.0401,282842.0
2020-12-18 09:30:00,44.47,44.47,44.27,44.34,240060.0,40.0851,40.0851,39.9048,39.9679,240060.0
2020-12-18 10:00:00,44.34,44.35,44.19,44.21,86214.0,39.9679,39.977,39.8327,39.8508,86214.0
2020-12-18 10:30:00,44.2,44.24,44.17,44.23,68943.0,39.8417,39.8778,39.8147,39.8688,68943.0
2020-12-18 11:00:00,44.23,44.24,44.07,44.16,120517.0,39.8688,39.8778,39.7246,39.8057,120517.0
2020-12-18 11:30:00,44.17,44.24,44.14,44.22,53924.0,39.8147,39.8778,39.7877,39.8598,53924.0
2020-12-18 12:00:00,44.21,44.28,44.2,44.25,89667.0,39.8508,39.9139,39.8417,39.8868,89667.0
2020-12-18 12:30:00,44.26,44.32,44.23,44.24,53590.0,39.8958,39.9499,39.8688,39.8778,53590.0
2020-12-18 13:00:00,44.25,44.25,44.17,44.22,73664.0,39.8868,39.8868,39.8147,39.8598,73664.0
2020-12-18 13:30:00,44.21,44.21,44.15,44.18,76994.0,39.8508,39.8508,39.7967,39.8237,76994.0
2020-12-18 14:00:00,44.16,44.16,44.1,44.13,77855.0,39.8057,39.8057,39.7516,39.7787,77855.0
2020-12-18 14:30:00,44.12,44.15,44.05,44.08,74629.0,39.7696,39.7967,39.7065,39.7336,74629.0
2020-12-18 15:00:00,44.09,44.13,44.0,44.01,95772.0,39.7426,39.7787,39.6615,39.6705,95772.0
2020-12-18 15:30:00,44.02,44.38,44.01,44.25,605103.0,39.6795,40.004,39.6705,39.8868,605103.0
2020-12-21 09:30:00,43.89,43.99,43.79,43.8,301125.0,39.5623,39.6525,39.4722,39.4812,301125.0
2020-12-21 10:00:00,43.76,43.79,43.44,43.52,207473.0,39.4451,39.4722,39.1567,39.2288,207473.0
2020-12-21 10:30:00,43.5,43.67,43.46,43.64,121110.0,39.2108,39.364,39.1747,39.337,121110.0
2020-12-21 11:00:00,43.64,43.78,43.62,43.73,57462.0,39.337,39.4632,39.3189,39.4181,57462.0
2020-12-21 11:30:00,43.73,43.84,43.72,43.81,90981.0,39.4181,39.5172,39.4091,39.4902,90981.0
2020-12-21 12:00:00,43.82,43.97,43.81,43.97,56597.0,39.4992,39.6344,39.4902,39.6344,56597.0
2020-12-21 12:30:00,43.98,44.08,43.96,44.05,100583.0,39.6434,39.7336,39.6254,39.7065,100583.0
2020-12-21 13:00:00,44.05,44.08,44.02,44.07,104839.0,39.7065,39.7336,39.6795,39.7246,104839.0
2020-12-21 13:30:00,44.07,44.17,44.06,44.13,108796.0,39.7246,39.8147,39.7156,39.7787,108796.0
2020-12-21 14:00:00,44.12,44.19,44.08,44.17,98217.0,39.7696,39.8327,39.7336,39.8147,98217.0
2020-12-21 14:30:00,44.16,44.21,44.1,44.11,143335.0,39.8057,39.8508,39.7516,39.7606,143335.0
2020-12-21 15:00:00,44.12,44.14,44.04,44.09,108098.0,39.7696,39.7877,39.6975,39.7426,108098.0
2020-12-21 15:30:00,44.09,44.14,43.95,44.11,271902.0,39.7426,39.7877,39.6164,39.7606,271902.0
2020-12-22 09:30:00,44.14,44.14,43.95,43.96,175635.0,39.7877,39.7877,39.6164,39.6254,175635.0
2020-12-22 10:00:00,43.98,44.07,43.92,44.07,100452.0,39.6434,39.7246,39.5894,39.7246,100452.0
2020-12-22 10:30:00,44.06,44.09,44.0,44.02,68860.0,39.7156,39.7426,39.6615,39.6795,68860.0
2020-12-22 11:00:00,44.03,44.1,44.0,44.05,67597.0,39.6885,39.7516,39.6615,39.7065,67597.0
2020-12-22 11:30:00,44.05,44.07,43.93,44.0,175042.0,39.7065,39.7246,39.5984,39.6615,175042.0
2020-12-22 12:00:00,43.99,44.04,43.98,43.99,59063.0,39.6525,39.6975,39.6434,39.6525,59063.0
2020-12-22 12:30:00,43.99,44.03,43.97,43.99,79439.0,39.6525,39.6885,39.6344,39.6525,79439.0
2020-12-22 13:00:00,44.01,44.06,44.0,44.05,80668.0,39.6705,39.7156,39.6615,39.7065,80668.0
2020-12-22 13:30:00,44.06,44.09,44.04,44.06,74423.0,39.7156,39.7426,39.6975,39.7156,74423.0
2020-12-22 14:00:00,44.06,44.07,44.01,44.02,49985.0,39.7156,39.7246,39.6705,39.6795,49985.0
2020-12-22 14:30:00,44.03,44.03,43.96,43.99,70246.0,39.6885,39.6885,39.6254,39.6525,70246.0
2020-12-22 15:00:00,43.99,44.0,43.9,43.91,91991.0,39.6525,39.6615,39.5713,39.5803,91991.0
2020-12-22 15:30:00,43.91,43.95,43.88,43.91,198956.0,39.5803,39.6164,39.5533,39.5803,198956.0
2020-12-23 09:30:00,44.1,44.27,44.06,44.21,148458.0,39.7516,39.9048,39.7156,39.8508,148458.0
2020-12-23 10:00:00,44.23,44.27,44.13,44.15,65860.0,39.8688,39.9048,39.7787,39.7967,65860.0
2020-12-23 10:30:00,44.16,44.19,44.15,44.19,68022.0,39.8057,39.8327,39.7967,39.8327,68022.0
2020-12-23 11:00:00,44.18,44.23,44.16,44.2,58524.0,39.8237,39.8688,39.8057,39.8417,58524.0
2020-12-23 11:30:00,44.19,44.22,44.16,44.22,67321.0,39.8327,39.8598,39.8057,39.8598,67321.0
2020-12-23 12:00:00,44.23,44.26,44.21,44.22,72292.0,39.8688,39.8958,39.8508,39.8598,72292.0
2020-12-23 12:30:00,44.22,44.28,44.22,44.26,76975.0,39.8598,39.9139,39.8598,39.8958,76975.0
2020-12-23 13:00:00,44.26,44.28,44.25,44.28,111257.0,39.8958,39.9139,39.8868,39.9139,111257.0
2020-12-23 13:30:00,44.27,44.28,44.24,44.25,63344.0,39.9048,39.9139,39.8778,39.8868,63344.0
2020-12-23 14:00:00,44.25,44.26,44.2,44.21,52455.0,39.8868,39.8958,39.8417,39.8508,52455.0
2020-12-23 14:30:00,44.22,44.25,44.19,44.21,41101.0,39.8598,39.8868,39.8327,39.8508,41101.0
2020-12-23 15:00:00,44.2,44.22,44.19,44.2,52956.0,39.8417,39.8598,39.8327,39.8417,52956.0
2020-12-23 15:30:00,44.2,44.24,44.05,44.05,135644.0,39.8417,39.8778,39.7065,39.7065,135644.0
2020-12-24 09:30:00,44.16,44.18,44.03,44.12,113885.0,39.8057,39.8237,39.6885,39.7696,113885.0
2020-12-24 10:00:00,44.12,44.15,44.1,44.13,43617.0,39.7696,39.7967,39.7516,39.7787,43617.0
2020-12-24 10:30:00,44.15,44.15,44.08,44.13,64947.0,39.7967,39.7967,39.7336,39.7787,64947.0
2020-12-24 11:00:00,44.13,44.18,44.11,44.11,36671.0,39.7787,39.8237,39.7606,39.7606,36671.0
2020-12-24 11:30:00,44.1,44.11,44.06,44.08,58551.0,39.7516,39.7606,39.7156,39.7336,58551.0
2020-12-24 12:00:00,44.07,44.14,44.03,44.14,115873.0,39.7246,39.7877,39.6885,39.7877,115873.0
2020-12-24 12:30:00,44.14,44.25,44.13,44.24,75332.0,39.7877,39.8868,39.7787,39.8778,75332.0
2020-12-28 09:30:00,44.53,44.59,44.42,44.48,112389.0,40.1392,40.1933,40.0401,40.0941,112389.0
2020-12-28 10:00:00,44.48,44.67,44.47,44.66,78443.0,40.0941,40.2654,40.0851,40.2564,78443.0
2020-12-28 10:30:00,44.66,44.67,44.59,44.59,68683.0,40.2564,40.2654,40.1933,40.1933,68683.0
2020-12-28 11:00:00,44.59,44.59,44.51,44.52,55652.0,40.1933,40.1933,40.1212,40.1302,55652.0
2020-12-28 11:30:00,44.51,44.53,44.46,44.48,94352.0,40.1212,40.1392,40.0761,40.0941,94352.0
2020-12-28 12:00:00,44.47,44.49,44.43,44.45,40995.0,40.0851,40.1032,40.0491,40.0671,40995.0
2020-12-28 12:30:00,44.45,44.48,44.43,44.43,44418.0,40.0671,40.0941,40.0491,40.0491,44418.0
2020-12-28 13:00:00,44.44,44.46,44.42,44.42,51305.0,40.0581,40.0761,40.0401,40.0401,51305.0
2020-12-28 13:30:00,44.42,44.47,44.42,44.47,49773.0,40.0401,40.0851,40.0401,40.0851,49773.0
2020-12-28 14:00:00,44.47,44.51,44.46,44.49,46985.0,40.0851,40.1212,40.0761,40.1032,46985.0
2020-12-28 14:30:00,44.48,44.51,44.48,44.49,47013.0,40.0941,40.1212,40.0941,40.1032,47013.0
2020-12-28 15:00:00,44.49,44.5,44.45,44.45,59248.0,40.1032,40.1122,40.0671,40.0671,59248.0
2020-12-28 15:30:00,44.45,44.48,44.42,44.47,144854.0,40.0671,40.0941,40.0401,40.0851,144854.0
2020-12-29 09:30:00,44.68,44.68,44.48,44.5,143536.0,40.2744,40.2744,40.0941,40.1122,143536.0
2020-12-29 10:00:00,44.54,44.57,44.45,44.47,147330.0,40.1482,40.1753,40.0671,40.0851,147330.0
2020-12-29 10:30:00,44.47,44.49,44.42,44.46,107179.0,40.0851,40.1032,40.0401,40.0761,107179.0
2020-12-29 11:00:00,44.45,44.49,44.39,44.48,147959.0,40.0671,40.1032,40.013,40.0941,147959.0
2020-12-29 11:30:00,44.49,44.51,44.46,44.5,55588.0,40.1032,40.1212,40.0761,40.1122,55588.0
2020-12-29 12:00:00,44.49,44.5,44.42,44.46,54538.0,40.1032,40.1122,40.0401,40.0761,54538.0
2020-12-29 12:30:00,44.45,44.45,44.32,44.37,102661.0,40.0671,40.0671,39.9499,39.995,102661.0
2020-12-29 13:00:00,44.37,44.38,44.31,44.37,45351.0,39.995,40.004,39.9409,39.995,45351.0
2020-12-29 13:30:00,44.37,44.38,44.33,44.37,146817.0,39.995,40.004,39.9589,39.995,146817.0
2020-12-29 14:00:00,44.37,44.37,44.28,44.3,193596.0,39.995,39.995,39.9139,39.9319,193596.0
2020-12-29 14:30:00,44.3,44.38,44.28,44.34,47252.0,39.9319,40.004,39.9139,39.9679,47252.0
2020-12-29 15:00:00,44.33,44.45,44.33,44.45,82865.0,39.9589,40.0671,39.9589,40.0671,82865.0
2020-12-29 15:30:00,44.44,44.45,44.35,44.38,268912.0,40.0581,40.0671,39.977,40.004,268912.0
2020-12-30 09:30:00,44.5,44.58,44.47,44.56,182257.0,40.1122,40.1843,40.0851,40.1663,182257.0
2020-12-30 10:00:00,44.56,44.6,44.52,44.54,115873.0,40.1663,40.2023,40.1302,40.1482,115873.0
2020-12-30 10:30:00,44.56,44.58,44.53,44.56,48799.0,40.1663,40.1843,40.1392,40.1663,48799.0
2020-12-30 11:00:00,44.57,44.59,44.54,44.54,55938.0,40.1753,40.1933,40.1482,40.1482,55938.0
2020-12-30 11:30:00,44.53,44.55,44.49,44.51,38229.0,40.1392,40.1572,40.1032,40.1212,38229.0
2020-12-30 12:00:00,44.5,44.56,44.49,44.55,48486.0,40.1122,40.1663,40.1032,40.1572,48486.0
2020-12-30 12:30:00,44.54,44.55,44.5,44.52,59142.0,40.1482,40.1572,40.1122,40.1302,59142.0
2020-12-30 13:00:00,44.53,44.55,44.49,44.5,73676.0,40.1392,40.1572,40.1032,40.1122,73676.0
2020-12-30 13:30:00,44.49,44.5,44.46,44.47,60181.0,40.1032,40.1122,40.0761,40.0851,60181.0
2020-12-30 14:00:00,44.48,44.48,44.43,44.44,142712.0,40.0941,40.0941,40.0491,40.0581,142712.0
2020-12-30 14:30:00,44.43,44.46,44.41,44.43,68694.0,40.0491,40.0761,40.031,40.0491,68694.0
2020-12-30 15:00:00,44.43,44.45,44.41,44.43,55974.0,40.0491,40.0671,40.031,40.0491,55974.0
2020-12-30 15:30:00,44.45,44.52,44.42,44.45,189283.0,40.0671,40.1302,40.0401,40.0671,189283.0
2020-12-31 09:30:00,44.47,44.47,44.34,44.42,106318.0,40.0851,40.0851,39.9679,40.0401,106318.0
2020-12-31 10:00:00,44.42,44.5,44.42,44.46,67741.0,40.0401,40.1122,40.0401,40.0761,67741.0
2020-12-31 10:30:00,44.46,44.47,44.42,44.43,57132.0,40.0761,40.0851,40.0401,40.0491,57132.0
2020-12-31 11:00:00,44.43,44.46,44.4,44.43,97090.0,40.0491,40.0761,40.022,40.0491,97090.0
2020-12-31 11:30:00,44.43,44.45,44.41,44.44,66846.0,40.0491,40.0671,40.031,40.0581,66846.0
2020-12-31 12:00:00,44.44,44.49,44.44,44.48,108911.0,40.0581,40.1032,40.0581,40.0941,108911.0
2020-12-31 12:30:00,44.49,44.52,44.48,44.5,82965.0,40.1032,40.1302,40.0941,40.1122,82965.0
2020-12-31 13:00:00,44.5,44.52,44.49,44.49,51447.0,40.1122,40.1302,40.1032,40.1032,51447.0
2020-12-31 13:30:00,44.5,44.51,44.47,44.5,57654.0,40.1122,40.1212,40.0851,40.1122,57654.0
2020-12-31 14:00:00,44.5,44.63,44.48,44.61,152362.0,40.1122,40.2293,40.0941,40.2113,152362.0
2020-12-31 14:30:00,44.61,44.68,44.61,44.65,65881.0,40.2113,40.2744,40.2113,40.2474,65881.0
2020-12-31 15:00:00,44.65,44.76,44.64,44.73,61256.0,40.2474,40.3465,40.2384,40.3195,61256.0
2020-12-31 15:30:00,44.73,44.88,44.7,44.81,409111.0,40.3195,40.4547,40.2924,40.3916,409111.0
2021-01-04 09:30:00,44.95,44.95,44.7,44.76,190433.0,40.5178,40.5178,40.2924,40.3465,190433.0
2021-01-04 10:00:00,44.77,44.78,44.52,44.56,130271.0,40.3555,40.3646,40.1302,40.1663,130271.0
2021-01-04 10:30:00,44.55,44.55,44.25,44.32,258072.0,40.1572,40.1572,39.8868,39.9499,258072.0
2021-01-04 11:00:00,44.31,44.37,44.06,44.2,199575.0,39.9409,39.995,39.7156,39.8417,199575.0
2021-01-04 11:30:00,44.19,44.19,43.94,43.98,122946.0,39.8327,39.8327,39.6074,39.6434,122946.0
2021-01-04 12:00:00,43.97,44.02,43.8,43.95,186364.0,39.6344,39.6795,39.4812,39.6164,186364.0
2021-01-04 12:30:00,43.95,43.95,43.78,43.89,100639.0,39.6164,39.6164,39.4632,39.5623,100639.0
2021-01-04 13:00:00,43.89,44.13,43.88,44.08,153147.0,39.5623,39.7787,39.5533,39.7336,153147.0
2021-01-04 13:30:00,44.07,44.14,44.02,44.13,110125.0,39.7246,39.7877,39.6795,39.7787,110125.0
2021-01-04 14:00:00,44.14,44.14,43.98,44.04,150962.0,39.7877,39.7877,39.6434,39.6975,150962.0
2021-01-04 14:30:00,44.03,44.06,43.9,44.05,154672.0,39.6885,39.7156,39.5713,39.7065,154672.0
2021-01-04 15:00:00,44.04,44.06,43.93,44.02,188209.0,39.6975,39.7156,39.5984,39.6795,188209.0
2021-01-04 15:30:00,44.02,44.27,43.99,44.19,387772.0,39.6795,39.9048,39.6525,39.8327,387772.0
2021-01-05 09:30:00,44.14,44.4,44.14,44.22,162626.0,39.7877,40.022,39.7877,39.8598,162626.0
2021-01-05 10:00:00,44.25,44.32,44.13,44.15,137261.0,39.8868,39.9499,39.7787,39.7967,137261.0
2021-01-05 10:30:00,44.15,44.16,43.98,44.04,95732.0,39.7967,39.8057,39.6434,39.6975,95732.0
2021-01-05 11:00:00,44.04,44.13,43.97,44.13,130232.0,39.6975,39.7787,39.6344,39.7787,130232.0
2021-01-05 11:30:00,44.11,44.2,44.1,44.17,94131.0,39.7606,39.8417,39.7516,39.8147,94131.0
2021-01-05 12:00:00,44.19,44.3,44.18,44.24,71231.0,39.8327,39.9319,39.8237,39.8778,71231.0
2021-01-05 12:30:00,44.25,44.34,44.24,44.34,55607.0,39.8868,39.9679,39.8778,39.9679,55607.0
2021-01-05 13:00:00,44.34,44.36,44.29,44.31,53137.0,39.9679,39.986,39.9229,39.9409,53137.0
2021-01-05 13:30:00,44.3,44.34,44.28,44.34,62087.0,39.9319,39.9679,39.9139,39.9679,62087.0
2021-01-05 14:00:00,44.35,44.51,44.34,44.5,135603.0,39.977,40.1212,39.9679,40.1122,135603.0
2021-01-05 14:30:00,44.52,44.53,44.42,44.42,106079.0,40.1302,40.1392,40.0401,40.0401,106079.0
2021-01-05 15:00:00,44.43,44.52,44.38,44.4,110735.0,40.0491,40.1302,40.004,40.022,110735.0
2021-01-05 15:30:00,44.39,44.5,44.37,44.42,292001.0,40.013,40.1122,39.995,40.0401,292001.0
2021-01-06 09:30:00,44.5,44.98,44.45,44.98,229345.0,40.1122,40.5448,40.0671,40.5448,229345.0
2021-01-06 10:00:00,44.99,45.1,44.96,45.07,172672.0,40.5539,40.653,40.5268,40.626,172672.0
2021-01-06 10:30:00,45.08,45.32,45.08,45.28,130278.0,40.635,40.8513,40.635,40.8153,130278.0
2021-01-06 11:00:00,45.28,45.38,45.26,45.34,121781.0,40.8153,40.9054,40.7972,40.8693,121781.0
2021-01-06 11:30:00,45.34,45.36,45.26,45.3,122307.0,40.8693,40.8874,40.7972,40.8333,122307.0
2021-01-06 12:00:00,45.31,45.36,45.29,45.35,125585.0,40.8423,40.8874,40.8243,40.8784,125585.0
2021-01-06 12:30:00,45.35,45.5,45.34,45.49,183320.0,40.8784,41.0136,40.8693,41.0046,183320.0
2021-01-06 13:00:00,45.5,45.53,45.44,45.46,112702.0,41.0136,41.0406,40.9595,40.9775,112702.0
2021-01-06 13:30:00,45.46,45.55,45.45,45.48,48634.0,40.9775,41.0586,40.9685,40.9955,48634.0
2021-01-06 14:00:00,45.5,45.54,45.26,45.3,159589.0,41.0136,41.0496,40.7972,40.8333,159589.0
2021-01-06 14:30:00,45.3,45.42,45.14,45.29,206375.0,40.8333,40.9415,40.6891,40.8243,206375.0
2021-01-06 15:00:00,45.29,45.39,45.14,45.31,403845.0,40.8243,40.9144,40.6891,40.8423,403845.0
2021-01-06 15:30:00,45.34,45.35,45.14,45.24,335021.0,40.8693,40.8784,40.6891,40.7792,335021.0
2021-01-07 09:30:00,45.53,45.53,45.38,45.52,128355.0,41.0406,41.0406,40.9054,41.0316,128355.0
2021-01-07 10:00:00,45.52,45.75,45.51,45.73,156133.0,41.0316,41.2389,41.0226,41.2209,156133.0
2021-01-07 10:30:00,45.72,45.75,45.66,45.73,120043.0,41.2119,41.2389,41.1578,41.2209,120043.0
2021-01-07 11:00:00,45.75,45.79,45.63,45.63,101306.0,41.2389,41.275,41.1307,41.1307,101306.0
2021-01-07 11:30:00,45.64,45.67,45.6,45.63,72860.0,41.1398,41.1668,41.1037,41.1307,72860.0
2021-01-07 12:00:00,45.63,45.65,45.56,45.57,65482.0,41.1307,41.1488,41.0676,41.0767,65482.0
2021-01-07 12:30:00,45.58,45.61,45.54,45.59,57313.0,41.0857,41.1127,41.0496,41.0947,57313.0
2021-01-07 13:00:00,45.6,45.64,45.52,45.53,99558.0,41.1037,41.1398,41.0316,41.0406,99558.0
2021-01-07 13:30:00,45.54,45.59,45.54,45.59,113474.0,41.0496,41.0947,41.0496,41.0947,113474.0
2021-01-07 14:00:00,45.59,45.62,45.55,45.55,92910.0,41.0947,41.1217,41.0586,41.0586,92910.0
2021-01-07 14:30:00,45.57,45.63,45.56,45.63,102181.0,41.0767,41.1307,41.0676,41.1307,102181.0
2021-01-07 15:00:00,45.63,45.66,45.57,45.6,133838.0,41.1307,41.1578,41.0767,41.1037,133838.0
2021-01-07 15:30:00,45.6,45.68,45.58,45.58,190716.0,41.1037,41.1758,41.0857,41.0857,190716.0
2021-01-08 09:30:00,45.72,45.73,45.61,45.63,151508.0,41.2119,41.2209,41.1127,41.1307,151508.0
2021-01-08 10:00:00,45.63,45.66,45.49,45.49,93609.0,41.1307,41.1578,41.0046,41.0046,93609.0
2021-01-08 10:30:00,45.47,45.61,45.47,45.59,221395.0,40.9865,41.1127,40.9865,41.0947,221395.0
2021-01-08 11:00:00,45.6,45.62,45.49,45.52,107537.0,41.1037,41.1217,41.0046,41.0316,107537.0
2021-01-08 11:30:00,45.52,45.55,45.48,45.55,140040.0,41.0316,41.0586,40.9955,41.0586,140040.0
2021-01-08 12:00:00,45.54,45.58,45.49,45.57,49603.0,41.0496,41.0857,41.0046,41.0767,49603.0
2021-01-08 12:30:00,45.57,45.57,45.46,45.46,72272.0,41.0767,41.0767,40.9775,40.9775,72272.0
2021-01-08 13:00:00,45.47,45.49,45.28,45.36,109258.0,40.9865,41.0046,40.8153,40.8874,109258.0
2021-01-08 13:30:00,45.36,45.37,45.19,45.26,66478.0,40.8874,40.8964,40.7341,40.7972,66478.0
2021-01-08 14:00:00,45.28,45.45,45.28,45.45,158475.0,40.8153,40.9685,40.8153,40.9685,158475.0
2021-01-08 14:30:00,45.44,45.5,45.37,45.49,85674.0,40.9595,41.0136,40.8964,41.0046,85674.0
2021-01-08 15:00:00,45.5,45.59,45.5,45.55,157083.0,41.0136,41.0947,41.0136,41.0586,157083.0
2021-01-08 15:30:00,45.56,45.67,45.53,45.64,315559.0,41.0676,41.1668,41.0406,41.1398,315559.0
2021-01-11 09:30:00,45.38,45.65,45.38,45.63,148073.0,40.9054,41.1488,40.9054,41.1307,148073.0
2021-01-11 10:00:00,45.61,45.65,45.55,45.64,65409.0,41.1127,41.1488,41.0586,41.1398,65409.0
2021-01-11 10:30:00,45.64,45.67,45.6,45.66,58048.0,41.1398,41.1668,41.1037,41.1578,58048.0
2021-01-11 11:00:00,45.67,45.74,45.58,45.73,150614.0,41.1668,41.2299,41.0857,41.2209,150614.0
2021-01-11 11:30:00,45.73,45.73,45.66,45.67,209701.0,41.2209,41.2209,41.1578,41.1668,209701.0
2021-01-11 12:00:00,45.67,45.7,45.66,45.67,139073.0,41.1668,41.1938,41.1578,41.1668,139073.0
2021-01-11 12:30:00,45.68,45.77,45.68,45.75,69105.0,41.1758,41.2569,41.1758,41.2389,69105.0
2021-01-11 13:00:00,45.75,45.78,45.69,45.7,75352.0,41.2389,41.266,41.1848,41.1938,75352.0
2021-01-11 13:30:00,45.71,45.71,45.59,45.64,66241.0,41.2029,41.2029,41.0947,41.1398,66241.0
2021-01-11 14:00:00,45.63,45.67,45.58,45.62,81118.0,41.1307,41.1668,41.0857,41.1217,81118.0
2021-01-11 14:30:00,45.62,45.73,45.6,45.72,65380.0,41.1217,41.2209,41.1037,41.2119,65380.0
2021-01-11 15:00:00,45.73,45.75,45.62,45.64,97638.0,41.2209,41.2389,41.1217,41.1398,97638.0
2021-01-11 15:30:00,45.64,45.71,45.6,45.67,140963.0,41.1398,41.2029,41.1037,41.1668,140963.0
2021-01-12 09:30:00,45.72,45.76,45.61,45.75,169943.0,41.2119,41.2479,41.1127,41.2389,169943.0
2021-01-12 10:00:00,45.75,45.86,45.72,45.82,86788.0,41.2389,41.3381,41.2119,41.302,86788.0
2021-01-12 10:30:00,45.82,45.83,45.76,45.8,50056.0,41.302,41.311,41.2479,41.284,50056.0
2021-01-12 11:00:00,45.8,45.89,45.77,45.78,147834.0,41.284,41.3651,41.2569,41.266,147834.0
2021-01-12 11:30:00,45.78,45.78,45.66,45.71,65475.0,41.266,41.266,41.1578,41.2029,65475.0
2021-01-12 12:00:00,45.71,45.71,45.55,45.66,119250.0,41.2029,41.2029,41.0586,41.1578,119250.0
2021-01-12 12:30:00,45.67,45.71,45.6,45.66,82764.0,41.1668,41.2029,41.1037,41.1578,82764.0
2021-01-12 13:00:00,45.66,45.71,45.63,45.71,137334.0,41.1578,41.2029,41.1307,41.2029,137334.0
2021-01-12 13:30:00,45.71,45.78,45.69,45.77,75900.0,41.2029,41.266,41.1848,41.2569,75900.0
2021-01-12 14:00:00,45.76,45.82,45.76,45.78,93645.0,41.2479,41.302,41.2479,41.266,93645.0
2021-01-12 14:30:00,45.78,45.82,45.71,45.77,93307.0,41.266,41.302,41.2029,41.2569,93307.0
2021-01-12 15:00:00,45.77,45.83,45.75,45.78,110226.0,41.2569,41.311,41.2389,41.266,110226.0
2021-01-12 15:30:00,45.78,45.85,45.74,45.79,203037.0,41.266,41.3291,41.2299,41.275,203037.0
2021-01-13 09:30:00,45.8,45.88,45.74,45.77,109838.0,41.284,41.3561,41.2299,41.2569,109838.0
2021-01-13 10:00:00,45.79,45.82,45.68,45.82,101460.0,41.275,41.302,41.1758,41.302,101460.0
2021-01-13 10:30:00,45.81,45.84,45.78,45.83,58212.0,41.293,41.32,41.266,41.311,58212.0
2021-01-13 11:00:00,45.83,45.86,45.77,45.8,70213.0,41.311,41.3381,41.2569,41.284,70213.0
2021-01-13 11:30:00,45.8,45.82,45.76,45.81,63002.0,41.284,41.302,41.2479,41.293,63002.0
2021-01-13 12:00:00,45.81,45.82,45.75,45.82,71010.0,41.293,41.302,41.2389,41.302,71010.0
2021-01-13 12:30:00,45.82,45.93,45.81,45.9,49619.0,41.302,41.4012,41.293,41.3741,49619.0
2021-01-13 13:00:00,45.89,45.92,45.85,45.9,135937.0,41.3651,41.3922,41.3291,41.3741,135937.0
2021-01-13 13:30:00,45.91,45.93,45.89,45.91,64968.0,41.3831,41.4012,41.3651,41.3831,64968.0
2021-01-13 14:00:00,45.92,45.98,45.87,45.95,163313.0,41.3922,41.4462,41.3471,41.4192,163313.0
2021-01-13 14:30:00,45.96,45.96,45.86,45.9,61680.0,41.4282,41.4282,41.3381,41.3741,61680.0
2021-01-13 15:00:00,45.9,45.92,45.83,45.84,126325.0,41.3741,41.3922,41.311,41.32,126325.0
2021-01-13 15:30:00,45.84,45.91,45.82,45.86,132168.0,41.32,41.3831,41.302,41.3381,132168.0
2021-01-14 09:30:00,45.96,46.0,45.86,45.99,96920.0,41.4282,41.4643,41.3381,41.4552,96920.0
2021-01-14 10:00:00,45.99,46.01,45.93,46.0,115260.0,41.4552,41.4733,41.4012,41.4643,115260.0
2021-01-14 10:30:00,46.0,46.01,45.91,45.99,75769.0,41.4643,41.4733,41.3831,41.4552,75769.0
2021-01-14 11:00:00,45.99,46.01,45.94,45.99,91328.0,41.4552,41.4733,41.4102,41.4552,91328.0
2021-01-14 11:30:00,45.98,46.03,45.96,46.02,84218.0,41.4462,41.4913,41.4282,41.4823,84218.0
2021-01-14 12:00:00,46.02,46.06,46.01,46.03,52904.0,41.4823,41.5183,41.4733,41.4913,52904.0
2021-01-14 12:30:00,46.03,46.07,46.0,46.05,78256.0,41.4913,41.5274,41.4643,41.5093,78256.0
2021-01-14 13:00:00,46.05,46.07,46.01,46.04,96942.0,41.5093,41.5274,41.4733,41.5003,96942.0
2021-01-14 13:30:00,46.05,46.08,46.04,46.05,85988.0,41.5093,41.5364,41.5003,41.5093,85988.0
2021-01-14 14:00:00,46.05,46.07,46.0,46.02,75100.0,41.5093,41.5274,41.4643,41.4823,75100.0
2021-01-14 14:30:00,46.02,46.03,45.96,45.98,164349.0,41.4823,41.4913,41.4282,41.4462,164349.0
2021-01-14 15:00:00,45.98,46.01,45.87,45.93,108665.0,41.4462,41.4733,41.3471,41.4012,108665.0
2021-01-14 15:30:00,45.92,45.96,45.81,45.86,391597.0,41.3922,41.4282,41.293,41.3381,391597.0
2021-01-15 09:30:00,45.59,45.61,45.49,45.57,129462.0,41.0947,41.1127,41.0046,41.0767,129462.0
2021-01-15 10:00:00,45.59,45.61,45.24,45.29,118395.0,41.0947,41.1127,40.7792,40.8243,118395.0
2021-01-15 10:30:00,45.3,45.49,45.3,45.45,69662.0,40.8333,41.0046,40.8333,40.9685,69662.0
2021-01-15 11:00:00,45.44,45.58,45.36,45.58,116846.0,40.9595,41.0857,40.8874,41.0857,116846.0
2021-01-15 11:30:00,45.57,45.63,45.51,45.56,92695.0,41.0767,41.1307,41.0226,41.0676,92695.0
2021-01-15 12:00:00,45.55,45.61,45.5,45.6,102728.0,41.0586,41.1127,41.0136,41.1037,102728.0
2021-01-15 12:30:00,45.6,45.66,45.58,45.64,91695.0,41.1037,41.1578,41.0857,41.1398,91695.0
2021-01-15 13:00:00,45.64,45.7,45.59,45.67,78262.0,41.1398,41.1938,41.0947,41.1668,78262.0
2021-01-15 13:30:00,45.67,45.68,45.59,45.62,152897.0,41.1668,41.1758,41.0947,41.1217,152897.0
2021-01-15 14:00:00,45.62,45.66,45.59,45.64,47051.0,41.1217,41.1578,41.0947,41.1398,47051.0
2021-01-15 14:30:00,45.64,45.71,45.63,45.66,152863.0,41.1398,41.2029,41.1307,41.1578,152863.0
2021-01-15 15:00:00,45.67,45.75,45.61,45.67,84693.0,41.1668,41.2389,41.1127,41.1668,84693.0
2021-01-15 15:30:00,45.68,45.68,45.53,45.56,224424.0,41.1758,41.1758,41.0406,41.0676,224424.0
2021-01-19 09:30:00,45.83,45.92,45.67,45.74,581128.0,41.311,41.3922,41.1668,41.2299,581128.0
2021-01-19 10:00:00,45.75,45.75,45.61,45.7,84306.0,41.2389,41.2389,41.1127,41.1938,84306.0
2021-01-19 10:30:00,45.7,45.79,45.69,45.76,1523582.0,41.1938,41.275,41.1848,41.2479,1523582.0
2021-01-19 11:00:00,45.76,45.77,45.63,45.71,65392.0,41.2479,41.2569,41.1307,41.2029,65392.0
2021-01-19 11:30:00,45.71,45.75,45.64,45.7,93474.0,41.2029,41.2389,41.1398,41.1938,93474.0
2021-01-19 12:00:00,45.7,45.75,45.69,45.69,78312.0,41.1938,41.2389,41.1848,41.1848,78312.0
2021-01-19 12:30:00,45.7,45.78,45.68,45.78,117959.0,41.1938,41.266,41.1758,41.266,117959.0
2021-01-19 13:00:00,45.77,45.79,45.73,45.74,228600.0,41.2569,41.275,41.2209,41.2299,228600.0
2021-01-19 13:30:00,45.74,45.78,45.73,45.75,44801.0,41.2299,41.266,41.2209,41.2389,44801.0
2021-01-19 14:00:00,45.75,45.76,45.71,45.74,58527.0,41.2389,41.2479,41.2029,41.2299,58527.0
2021-01-19 14:30:00,45.74,45.75,45.68,45.71,107954.0,41.2299,41.2389,41.1758,41.2029,107954.0
2021-01-19 15:00:00,45.71,45.74,45.7,45.72,98195.0,41.2029,41.2299,41.1938,41.2119,98195.0
2021-01-19 15:30:00,45.73,45.77,45.69,45.7,196816.0,41.2209,41.2569,41.1848,41.1938,196816.0
2021-01-20 09:30:00,45.77,45.8,45.6,45.68,208687.0,41.2569,41.284,41.1037,41.1758,208687.0
2021-01-20 10:00:00,45.7,45.85,45.7,45.76,166848.0,41.1938,41.3291,41.1938,41.2479,166848.0
2021-01-20 10:30:00,45.77,45.88,45.75,45.81,800229.0,41.2569,41.3561,41.2389,41.293,800229.0
2021-01-20 11:00:00,45.81,45.82,45.71,45.73,85053.0,41.293,41.302,41.2029,41.2209,85053.0
2021-01-20 11:30:00,45.74,45.79,45.72,45.76,67612.0,41.2299,41.275,41.2119,41.2479,67612.0
2021-01-20 12:00:00,45.79,45.83,45.78,45.82,69103.0,41.275,41.311,41.266,41.302,69103.0
2021-01-20 12:30:00,45.83,45.85,45.81,45.84,51972.0,41.311,41.3291,41.293,41.32,51972.0
2021-01-20 13:00:00,45.85,45.87,45.82,45.85,60590.0,41.3291,41.3471,41.302,41.3291,60590.0
2021-01-20 13:30:00,45.84,45.88,45.81,45.83,58328.0,41.32,41.3561,41.293,41.311,58328.0
2021-01-20 14:00:00,45.84,45.84,45.77,45.8,76518.0,41.32,41.32,41.2569,41.284,76518.0
2021-01-20 14:30:00,45.8,45.86,45.79,45.82,71151.0,41.284,41.3381,41.275,41.302,71151.0
2021-01-20 15:00:00,45.82,45.87,45.78,45.86,90897.0,41.302,41.3471,41.266,41.3381,90897.0
2021-01-20 15:30:00,45.87,45.94,45.85,45.85,218353.0,41.3471,41.4102,41.3291,41.3291,218353.0
2021-01-21 09:30:00,45.87,45.9,45.68,45.72,139406.0,41.3471,41.3741,41.1758,41.2119,139406.0
2021-01-21 10:00:00,45.74,45.8,45.68,45.8,101986.0,41.2299,41.284,41.1758,41.284,101986.0
2021-01-21 10:30:00,45.8,45.82,45.76,45.77,57628.0,41.284,41.302,41.2479,41.2569,57628.0
2021-01-21 11:00:00,45.77,45.79,45.71,45.73,71129.0,41.2569,41.275,41.2029,41.2209,71129.0
2021-01-21 11:30:00,45.71,45.72,45.65,45.71,78825.0,41.2029,41.2119,41.1488,41.2029,78825.0
2021-01-21 12:00:00,45.71,45.72,45.66,45.7,70220.0,41.2029,41.2119,41.1578,41.1938,70220.0
2021-01-21 12:30:00,45.7,45.7,45.65,45.68,72368.0,41.1938,41.1938,41.1488,41.1758,72368.0
2021-01-21 13:00:00,45.7,45.74,45.68,45.72,117440.0,41.1938,41.2299,41.1758,41.2119,117440.0
2021-01-21 13:30:00,45.74,45.79,45.73,45.78,67884.0,41.2299,41.275,41.2209,41.266,67884.0
2021-01-21 14:00:00,45.77,45.81,45.75,45.79,47648.0,41.2569,41.293,41.2389,41.275,47648.0
2021-01-21 14:30:00,45.8,45.84,45.79,45.83,176502.0,41.284,41.32,41.275,41.311,176502.0
2021-01-21 15:00:00,45.83,45.85,45.8,45.81,99314.0,41.311,41.3291,41.284,41.293,99314.0
2021-01-21 15:30:00,45.8,45.86,45.74,45.75,185463.0,41.284,41.3381,41.2299,41.2389,185463.0
2021-01-22 09:30:00,45.47,45.52,45.43,45.48,139425.0,40.9865,41.0316,40.9505,40.9955,139425.0
2021-01-22 10:00:00,45.47,45.52,45.38,45.4,66612.0,40.9865,41.0316,40.9054,40.9234,66612.0
2021-01-22 10:30:00,45.4,45.49,45.36,45.49,110523.0,40.9234,41.0046,40.8874,41.0046,110523.0
2021-01-22 11:00:00,45.49,45.54,45.47,45.5,63194.0,41.0046,41.0496,40.9865,41.0136,63194.0
2021-01-22 11:30:00,45.49,45.65,45.48,45.65,70744.0,41.0046,41.1488,40.9955,41.1488,70744.0
2021-01-22 12:00:00,45.65,45.67,45.6,45.66,63792.0,41.1488,41.1668,41.1037,41.1578,63792.0
2021-01-22 12:30:00,45.67,45.67,45.63,45.65,153697.0,41.1668,41.1668,41.1307,41.1488,153697.0
2021-01-22 13:00:00,45.63,45.66,45.59,45.65,62691.0,41.1307,41.1578,41.0947,41.1488,62691.0
2021-01-22 13:30:00,45.64,45.68,45.61,45.62,83123.0,41.1398,41.1758,41.1127,41.1217,83123.0
2021-01-22 14:00:00,45.62,45.63,45.6,45.6,60007.0,41.1217,41.1307,41.1037,41.1037,60007.0
2021-01-22 14:30:00,45.61,45.68,45.6,45.66,107119.0,41.1127,41.1758,41.1037,41.1578,107119.0
2021-01-22 15:00:00,45.67,45.69,45.61,45.69,115242.0,41.1668,41.1848,41.1127,41.1848,115242.0
2021-01-22 15:30:00,45.69,45.7,45.56,45.56,323894.0,41.1848,41.1938,41.0676,41.0676,323894.0
2021-01-25 09:30:00,45.52,45.53,45.42,45.46,197997.0,41.0316,41.0406,40.9415,40.9775,197997.0
2021-01-25 10:00:00,45.49,45.68,45.49,45.68,85939.0,41.0046,41.1758,41.0046,41.1758,85939.0
2021-01-25 10:30:00,45.68,45.75,45.44,45.45,89300.0,41.1758,41.2389,40.9595,40.9685,89300.0
2021-01-25 11:00:00,45.44,45.51,45.24,45.34,165835.0,40.9595,41.0226,40.7792,40.8693,165835.0
2021-01-25 11:30:00,45.34,45.53,45.31,45.53,131397.0,40.8693,41.0406,40.8423,41.0406,131397.0
2021-01-25 12:00:00,45.54,45.55,45.43,45.45,231838.0,41.0496,41.0586,40.9505,40.9685,231838.0
2021-01-25 12:30:00,45.44,45.62,45.42,45.59,78277.0,40.9595,41.1217,40.9415,41.0947,78277.0
2021-01-25 13:00:00,45.6,45.69,45.57,45.68,83094.0,41.1037,41.1848,41.0767,41.1758,83094.0
2021-01-25 13:30:00,45.68,45.71,45.6,45.65,194149.0,41.1758,41.2029,41.1037,41.1488,194149.0
2021-01-25 14:00:00,45.65,45.68,45.59,45.65,85941.0,41.1488,41.1758,41.0947,41.1488,85941.0
2021-01-25 14:30:00,45.65,45.67,45.62,45.63,92368.0,41.1488,41.1668,41.1217,41.1307,92368.0
2021-01-25 15:00:00,45.63,45.65,45.56,45.62,249438.0,41.1307,41.1488,41.0676,41.1217,249438.0
2021-01-25 15:30:00,45.63,45.74,45.61,45.74,272559.0,41.1307,41.2299,41.1127,41.2299,272559.0
2021-01-26 09:30:00,45.87,45.87,45.74,45.75,129695.0,41.3471,41.3471,41.2299,41.2389,129695.0
2021-01-26 10:00:00,45.76,45.8,45.64,45.71,74969.0,41.2479,41.284,41.1398,41.2029,74969.0
2021-01-26 10:30:00,45.72,45.73,45.63,45.64,109781.0,41.2119,41.2209,41.1307,41.1398,109781.0
2021-01-26 11:00:00,45.66,45.7,45.61,45.69,62879.0,41.1578,41.1938,41.1127,41.1848,62879.0
2021-01-26 11:30:00,45.68,45.69,45.6,45.61,199900.0,41.1758,41.1848,41.1037,41.1127,199900.0
2021-01-26 12:00:00,45.62,45.65,45.58,45.63,71333.0,41.1217,41.1488,41.0857,41.1307,71333.0
2021-01-26 12:30:00,45.63,45.66,45.58,45.63,170783.0,41.1307,41.1578,41.0857,41.1307,170783.0
2021-01-26 13:00:00,45.63,45.7,45.63,45.67,89051.0,41.1307,41.1938,41.1307,41.1668,89051.0
2021-01-26 13:30:00,45.66,45.71,45.66,45.69,119441.0,41.1578,41.2029,41.1578,41.1848,119441.0
2021-01-26 14:00:00,45.68,45.74,45.65,45.69,117729.0,41.1758,41.2299,41.1488,41.1848,117729.0
2021-01-26 14:30:00,45.67,45.72,45.65,45.72,88989.0,41.1668,41.2119,41.1488,41.2119,88989.0
2021-01-26 15:00:00,45.71,45.76,45.69,45.76,272009.0,41.2029,41.2479,41.1848,41.2479,272009.0
2021-01-26 15:30:00,45.76,45.76,45.59,45.61,305334.0,41.2479,41.2479,41.0947,41.1127,305334.0
2021-01-27 09:30:00,45.19,45.19,44.82,44.96,291137.0,40.7341,40.7341,40.4006,40.5268,291137.0
2021-01-27 10:00:00,44.96,45.11,44.93,45.08,209554.0,40.5268,40.662,40.4998,40.635,209554.0
2021-01-27 10:30:00,45.07,45.15,44.98,45.13,147307.0,40.626,40.6981,40.5448,40.68,147307.0
2021-01-27 11:00:00,45.13,45.14,44.94,44.98,118017.0,40.68,40.6891,40.5088,40.5448,118017.0
2021-01-27 11:30:00,44.99,45.0,44.77,44.78,211031.0,40.5539,40.5629,40.3555,40.3646,211031.0
2021-01-27 12:00:00,44.78,44.93,44.74,44.9,84902.0,40.3646,40.4998,40.3285,40.4727,84902.0
2021-01-27 12:30:00,44.89,44.99,44.8,44.98,148778.0,40.4637,40.5539,40.3826,40.5448,148778.0
2021-01-27 13:00:00,44.99,45.01,44.88,44.97,74442.0,40.5539,40.5719,40.4547,40.5358,74442.0
2021-01-27 13:30:00,44.95,44.96,44.83,44.85,131663.0,40.5178,40.5268,40.4096,40.4277,131663.0
2021-01-27 14:00:00,44.85,44.92,44.7,44.71,100708.0,40.4277,40.4908,40.2924,40.3015,100708.0
2021-01-27 14:30:00,44.72,44.74,44.49,44.55,251092.0,40.3105,40.3285,40.1032,40.1572,251092.0
2021-01-27 15:00:00,44.54,44.69,44.47,44.5,360250.0,40.1482,40.2834,40.0851,40.1122,360250.0
2021-01-27 15:30:00,44.5,44.56,44.33,44.51,400300.0,40.1122,40.1663,39.9589,40.1212,400300.0
2021-01-28 09:30:00,44.85,45.06,44.76,44.96,420353.0,40.4277,40.617,40.3465,40.5268,420353.0
2021-01-28 10:00:00,44.97,45.31,44.94,45.18,140762.0,40.5358,40.8423,40.5088,40.7251,140762.0
2021-01-28 10:30:00,45.19,45.3,45.15,45.27,153427.0,40.7341,40.8333,40.6981,40.8062,153427.0
2021-01-28 11:00:00,45.28,45.39,45.26,45.29,154954.0,40.8153,40.9144,40.7972,40.8243,154954.0
2021-01-28 11:30:00,45.29,45.36,45.28,45.34,79653.0,40.8243,40.8874,40.8153,40.8693,79653.0
2021-01-28 12:00:00,45.35,45.42,45.34,45.38,59934.0,40.8784,40.9415,40.8693,40.9054,59934.0
2021-01-28 12:30:00,45.38,45.42,45.34,45.36,80957.0,40.9054,40.9415,40.8693,40.8874,80957.0
2021-01-28 13:00:00,45.37,45.39,45.3,45.35,78336.0,40.8964,40.9144,40.8333,40.8784,78336.0
2021-01-28 13:30:00,45.35,45.42,45.35,45.39,84718.0,40.8784,40.9415,40.8784,40.9144,84718.0
2021-01-28 14:00:00,45.4,45.4,45.26,45.3,93884.0,40.9234,40.9234,40.7972,40.8333,93884.0
2021-01-28 14:30:00,45.3,45.32,45.22,45.28,92469.0,40.8333,40.8513,40.7612,40.8153,92469.0
2021-01-28 15:00:00,45.27,45.28,45.16,45.17,102665.0,40.8062,40.8153,40.7071,40.7161,102665.0
2021-01-28 15:30:00,45.16,45.2,44.94,44.94,294291.0,40.7071,40.7431,40.5088,40.5088,294291.0
2021-01-29 09:30:00,44.82,44.82,44.53,44.74,176272.0,40.4006,40.4006,40.1392,40.3285,176272.0
2021-01-29 10:00:00,44.74,44.88,44.7,44.83,108693.0,40.3285,40.4547,40.2924,40.4096,108693.0
2021-01-29 10:30:00,44.84,44.87,44.67,44.76,84108.0,40.4186,40.4457,40.2654,40.3465,84108.0
2021-01-29 11:00:00,44.75,44.78,44.45,44.46,113452.0,40.3375,40.3646,40.0671,40.0761,113452.0
2021-01-29 11:30:00,44.45,44.48,44.36,44.44,70065.0,40.0671,40.0941,39.986,40.0581,70065.0
2021-01-29 12:00:00,44.43,44.46,44.19,44.24,121102.0,40.0491,40.0761,39.8327,39.8778,121102.0
2021-01-29 12:30:00,44.24,44.27,44.03,44.11,189549.0,39.8778,39.9048,39.6885,39.7606,189549.0
2021-01-29 13:00:00,44.09,44.25,43.97,44.23,140084.0,39.7426,39.8868,39.6344,39.8688,140084.0
2021-01-29 13:30:00,44.23,44.25,44.1,44.11,98548.0,39.8688,39.8868,39.7516,39.7606,98548.0
2021-01-29 14:00:00,44.11,44.34,44.11,44.25,171759.0,39.7606,39.9679,39.7606,39.8868,171759.0
2021-01-29 14:30:00,44.23,44.28,44.12,44.22,156577.0,39.8688,39.9139,39.7696,39.8598,156577.0
2021-01-29 15:00:00,44.23,44.45,44.23,44.37,221510.0,39.8688,40.0671,39.8688,39.995,221510.0
2021-01-29 15:30:00,44.38,44.47,44.11,44.12,436028.0,40.004,40.0851,39.7606,39.7696,436028.0
2021-02-01 09:30:00,44.53,44.58,44.25,44.37,164486.0,40.1392,40.1843,39.8868,39.995,164486.0
2021-02-01 10:00:00,44.34,44.43,44.27,44.36,205381.0,39.9679,40.0491,39.9048,39.986,205381.0
2021-02-01 10:30:00,44.36,44.44,44.3,44.32,186775.0,39.986,40.0581,39.9319,39.9499,186775.0
2021-02-01 11:00:00,44.31,44.52,44.27,44.5,795271.0,39.9409,40.1302,39.9048,40.1122,795271.0
2021-02-01 11:30:00,44.5,44.62,44.48,44.55,91939.0,40.1122,40.2203,40.0941,40.1572,91939.0
2021-02-01 12:00:00,44.56,44.62,44.54,44.57,81235.0,40.1663,40.2203,40.1482,40.1753,81235.0
2021-02-01 12:30:00,44.58,44.6,44.52,44.6,291840.0,40.1843,40.2023,40.1302,40.2023,291840.0
2021-02-01 13:00:00,44.6,44.62,44.57,44.62,59522.0,40.2023,40.2203,40.1753,40.2203,59522.0
2021-02-01 13:30:00,44.62,44.64,44.55,44.59,76111.0,40.2203,40.2384,40.1572,40.1933,76111.0
2021-02-01 14:00:00,44.59,44.69,44.57,44.69,213982.0,40.1933,40.2834,40.1753,40.2834,213982.0
2021-02-01 14:30:00,44.69,44.75,44.66,44.68,61415.0,40.2834,40.3375,40.2564,40.2744,61415.0
2021-02-01 15:00:00,44.69,44.71,44.62,44.65,148311.0,40.2834,40.3015,40.2203,40.2474,148311.0
2021-02-01 15:30:00,44.64,44.69,44.57,44.59,238555.0,40.2384,40.2834,40.1753,40.1933,238555.0
2021-02-02 09:30:00,44.99,45.09,44.91,45.08,135635.0,40.5539,40.644,40.4817,40.635,135635.0
2021-02-02 10:00:00,45.08,45.26,45.07,45.2,78379.0,40.635,40.7972,40.626,40.7431,78379.0
2021-02-02 10:30:00,45.18,45.23,45.14,45.22,92922.0,40.7251,40.7702,40.6891,40.7612,92922.0
2021-02-02 11:00:00,45.2,45.34,45.2,45.28,83585.0,40.7431,40.8693,40.7431,40.8153,83585.0
2021-02-02 11:30:00,45.29,45.38,45.28,45.33,152002.0,40.8243,40.9054,40.8153,40.8603,152002.0
2021-02-02 12:00:00,45.33,45.36,45.24,45.25,53839.0,40.8603,40.8874,40.7792,40.7882,53839.0
2021-02-02 12:30:00,45.25,45.32,45.24,45.32,73838.0,40.7882,40.8513,40.7792,40.8513,73838.0
2021-02-02 13:00:00,45.33,45.33,45.26,45.29,70763.0,40.8603,40.8603,40.7972,40.8243,70763.0
2021-02-02 13:30:00,45.29,45.32,45.25,45.28,70674.0,40.8243,40.8513,40.7882,40.8153,70674.0
2021-02-02 14:00:00,45.29,45.31,45.25,45.26,92043.0,40.8243,40.8423,40.7882,40.7972,92043.0
2021-02-02 14:30:00,45.26,45.34,45.26,45.32,84067.0,40.7972,40.8693,40.7972,40.8513,84067.0
2021-02-02 15:00:00,45.33,45.33,45.25,45.3,120052.0,40.8603,40.8603,40.7882,40.8333,120052.0
2021-02-02 15:30:00,45.3,45.31,45.13,45.13,193109.0,40.8333,40.8423,40.68,40.68,193109.0
2021-02-03 09:30:00,45.12,45.17,45.03,45.13,212091.0,40.671,40.7161,40.5899,40.68,212091.0
2021-02-03 10:00:00,45.12,45.15,44.96,44.96,91521.0,40.671,40.6981,40.5268,40.5268,91521.0
2021-02-03 10:30:00,44.97,45.05,44.91,45.01,139525.0,40.5358,40.6079,40.4817,40.5719,139525.0
2021-02-03 11:00:00,45.02,45.05,44.95,45.03,72971.0,40.5809,40.6079,40.5178,40.5899,72971.0
2021-02-03 11:30:00,45.04,45.1,45.01,45.09,63851.0,40.5989,40.653,40.5719,40.644,63851.0
2021-02-03 12:00:00,45.09,45.09,45.02,45.03,61356.0,40.644,40.644,40.5809,40.5899,61356.0
2021-02-03 12:30:00,45.04,45.08,45.0,45.08,113644.0,40.5989,40.635,40.5629,40.635,113644.0
2021-02-03 13:00:00,45.08,45.13,45.07,45.13,63086.0,40.635,40.68,40.626,40.68,63086.0
2021-02-03 13:30:00,45.13,45.17,45.11,45.16,77365.0,40.68,40.7161,40.662,40.7071,77365.0
2021-02-03 14:00:00,45.16,45.2,45.16,45.18,113027.0,40.7071,40.7431,40.7071,40.7251,113027.0
2021-02-03 14:30:00,45.19,45.21,45.14,45.16,102414.0,40.7341,40.7522,40.6891,40.7071,102414.0
2021-02-03 15:00:00,45.16,45.19,45.14,45.17,81006.0,40.7071,40.7341,40.6891,40.7161,81006.0
2021-02-03 15:30:00,45.16,45.19,45.09,45.09,187644.0,40.7071,40.7341,40.644,40.644,187644.0
2021-02-04 09:30:00,45.17,45.33,45.11,45.33,160388.0,40.7161,40.8603,40.662,40.8603,160388.0
2021-02-04 10:00:00,45.35,45.45,45.35,45.4,86399.0,40.8784,40.9685,40.8784,40.9234,86399.0
2021-02-04 10:30:00,45.4,45.47,45.37,45.46,121600.0,40.9234,40.9865,40.8964,40.9775,121600.0
2021-02-04 11:00:00,45.45,45.53,45.44,45.46,165628.0,40.9685,41.0406,40.9595,40.9775,165628.0
2021-02-04 11:30:00,45.46,45.49,45.44,45.45,84619.0,40.9775,41.0046,40.9595,40.9685,84619.0
2021-02-04 12:00:00,45.46,45.5,45.45,45.48,160826.0,40.9775,41.0136,40.9685,40.9955,160826.0
2021-02-04 12:30:00,45.48,45.5,45.46,45.47,77251.0,40.9955,41.0136,40.9775,40.9865,77251.0
2021-02-04 13:00:00,45.47,45.52,45.46,45.5,110547.0,40.9865,41.0316,40.9775,41.0136,110547.0
2021-02-04 13:30:00,45.5,45.54,45.5,45.53,90329.0,41.0136,41.0496,41.0136,41.0406,90329.0
2021-02-04 14:00:00,45.53,45.56,45.51,45.51,82457.0,41.0406,41.0676,41.0226,41.0226,82457.0
2021-02-04 14:30:00,45.52,45.55,45.5,45.52,127217.0,41.0316,41.0586,41.0136,41.0316,127217.0
2021-02-04 15:00:00,45.51,45.52,45.46,45.47,133623.0,41.0226,41.0316,40.9775,40.9865,133623.0
2021-02-04 15:30:00,45.48,45.61,45.46,45.6,230398.0,40.9955,41.1127,40.9775,41.1037,230398.0
2021-02-05 09:30:00,45.89,45.93,45.74,45.76,186990.0,41.3651,41.4012,41.2299,41.2479,186990.0
2021-02-05 10:00:00,45.76,45.77,45.67,45.73,82258.0,41.2479,41.2569,41.1668,41.2209,82258.0
2021-02-05 10:30:00,45.76,45.88,45.76,45.83,78619.0,41.2479,41.3561,41.2479,41.311,78619.0
2021-02-05 11:00:00,45.84,45.84,45.73,45.78,72991.0,41.32,41.32,41.2209,41.266,72991.0
2021-02-05 11:30:00,45.78,45.82,45.72,45.73,147970.0,41.266,41.302,41.2119,41.2209,147970.0
2021-02-05 12:00:00,45.73,45.77,45.71,45.75,327130.0,41.2209,41.2569,41.2029,41.2389,327130.0
2021-02-05 12:30:00,45.75,45.81,45.74,45.8,56588.0,41.2389,41.293,41.2299,41.284,56588.0
2021-02-05 13:00:00,45.82,45.82,45.75,45.78,49365.0,41.302,41.302,41.2389,41.266,49365.0
2021-02-05 13:30:00,45.77,45.79,45.75,45.76,98782.0,41.2569,41.275,41.2389,41.2479,98782.0
2021-02-05 14:00:00,45.76,45.78,45.73,45.77,66770.0,41.2479,41.266,41.2209,41.2569,66770.0
2021-02-05 14:30:00,45.78,45.79,45.71,45.73,154561.0,41.266,41.275,41.2029,41.2209,154561.0
2021-02-05 15:00:00,45.73,45.77,45.7,45.74,198838.0,41.2209,41.2569,41.1938,41.2299,198838.0
2021-02-05 15:30:00,45.73,45.76,45.7,45.73,121923.0,41.2209,41.2479,41.1938,41.2209,121923.0
2021-02-08 09:30:00,45.91,45.95,45.86,45.93,195474.0,41.3831,41.4192,41.3381,41.4012,195474.0
2021-02-08 10:00:00,45.93,45.95,45.86,45.93,81079.0,41.4012,41.4192,41.3381,41.4012,81079.0
2021-02-08 10:30:00,45.93,45.97,45.86,45.88,64365.0,41.4012,41.4372,41.3381,41.3561,64365.0
2021-02-08 11:00:00,45.89,45.9,45.83,45.88,125549.0,41.3651,41.3741,41.311,41.3561,125549.0
2021-02-08 11:30:00,45.88,45.88,45.81,45.84,129482.0,41.3561,41.3561,41.293,41.32,129482.0
2021-02-08 12:00:00,45.84,45.89,45.83,45.88,42121.0,41.32,41.3651,41.311,41.3561,42121.0
2021-02-08 12:30:00,45.88,45.88,45.84,45.85,63565.0,41.3561,41.3561,41.32,41.3291,63565.0
2021-02-08 13:00:00,45.85,45.87,45.83,45.84,86982.0,41.3291,41.3471,41.311,41.32,86982.0
2021-02-08 13:30:00,45.84,45.87,45.79,45.81,117451.0,41.32,41.3471,41.275,41.293,117451.0
2021-02-08 14:00:00,45.82,45.86,45.81,45.84,65979.0,41.302,41.3381,41.293,41.32,65979.0
2021-02-08 14:30:00,45.84,45.89,45.83,45.88,66122.0,41.32,41.3651,41.311,41.3561,66122.0
2021-02-08 15:00:00,45.88,45.9,45.85,45.9,62636.0,41.3561,41.3741,41.3291,41.3741,62636.0
2021-02-08 15:30:00,45.9,46.02,45.88,46.01,204657.0,41.3741,41.4823,41.3561,41.4733,204657.0
2021-02-09 09:30:00,45.98,46.01,45.85,45.9,202186.0,41.4462,41.4733,41.3291,41.3741,202186.0
2021-02-09 10:00:00,45.9,45.92,45.85,45.91,83419.0,41.3741,41.3922,41.3291,41.3831,83419.0
2021-02-09 10:30:00,45.9,45.94,45.88,45.93,182662.0,41.3741,41.4102,41.3561,41.4012,182662.0
2021-02-09 11:00:00,45.93,45.95,45.89,45.93,244950.0,41.4012,41.4192,41.3651,41.4012,244950.0
2021-02-09 11:30:00,45.93,45.99,45.9,45.97,84223.0,41.4012,41.4552,41.3741,41.4372,84223.0
2021-02-09 12:00:00,45.97,46.05,45.96,46.04,109165.0,41.4372,41.5093,41.4282,41.5003,109165.0
2021-02-09 12:30:00,46.04,46.08,46.02,46.06,86783.0,41.5003,41.5364,41.4823,41.5183,86783.0
2021-02-09 13:00:00,46.05,46.06,46.0,46.01,71088.0,41.5093,41.5183,41.4643,41.4733,71088.0
2021-02-09 13:30:00,46.01,46.05,46.0,46.04,83530.0,41.4733,41.5093,41.4643,41.5003,83530.0
2021-02-09 14:00:00,46.05,46.07,46.04,46.05,70705.0,41.5093,41.5274,41.5003,41.5093,70705.0
2021-02-09 14:30:00,46.06,46.09,46.05,46.07,96588.0,41.5183,41.5454,41.5093,41.5274,96588.0
2021-02-09 15:00:00,46.06,46.08,46.04,46.05,191014.0,41.5183,41.5364,41.5003,41.5093,191014.0
2021-02-09 15:30:00,46.05,46.09,45.99,46.03,169667.0,41.5093,41.5454,41.4552,41.4913,169667.0
2021-02-10 09:30:00,46.21,46.21,46.09,46.11,168889.0,41.6536,41.6536,41.5454,41.5634,168889.0
2021-02-10 10:00:00,46.14,46.15,45.92,45.94,147184.0,41.5905,41.5995,41.3922,41.4102,147184.0
2021-02-10 10:30:00,45.92,45.99,45.77,45.98,121800.0,41.3922,41.4552,41.2569,41.4462,121800.0
2021-02-10 11:00:00,45.98,46.05,45.92,45.98,114081.0,41.4462,41.5093,41.3922,41.4462,114081.0
2021-02-10 11:30:00,45.98,46.02,45.92,45.97,62761.0,41.4462,41.4823,41.3922,41.4372,62761.0
2021-02-10 12:00:00,45.94,45.96,45.86,45.91,101521.0,41.4102,41.4282,41.3381,41.3831,101521.0
2021-02-10 12:30:00,45.91,45.97,45.89,45.94,135377.0,41.3831,41.4372,41.3651,41.4102,135377.0
2021-02-10 13:00:00,45.94,45.99,45.92,45.99,78907.0,41.4102,41.4552,41.3922,41.4552,78907.0
2021-02-10 13:30:00,45.98,46.02,45.95,45.97,124649.0,41.4462,41.4823,41.4192,41.4372,124649.0
2021-02-10 14:00:00,45.99,46.01,45.93,46.01,103356.0,41.4552,41.4733,41.4012,41.4733,103356.0
2021-02-10 14:30:00,46.02,46.08,46.01,46.08,130437.0,41.4823,41.5364,41.4733,41.5364,130437.0
2021-02-10 15:00:00,46.08,46.12,46.02,46.04,147543.0,41.5364,41.5724,41.4823,41.5003,147543.0
2021-02-10 15:30:00,46.05,46.07,45.93,46.0,353114.0,41.5093,41.5274,41.4012,41.4643,353114.0
2021-02-11 09:30:00,46.13,46.17,46.0,46.0,144638.0,41.5814,41.6175,41.4643,41.4643,144638.0
2021-02-11 10:00:00,46.0,46.09,46.0,46.07,50086.0,41.4643,41.5454,41.4643,41.5274,50086.0
2021-02-11 10:30:00,46.08,46.08,45.99,45.99,79742.0,41.5364,41.5364,41.4552,41.4552,79742.0
2021-02-11 11:00:00,45.99,46.01,45.95,46.01,88412.0,41.4552,41.4733,41.4192,41.4733,88412.0
2021-02-11 11:30:00,46.01,46.04,45.98,46.01,88975.0,41.4733,41.5003,41.4462,41.4733,88975.0
2021-02-11 12:00:00,46.0,46.01,45.8,45.81,197916.0,41.4643,41.4733,41.284,41.293,197916.0
2021-02-11 12:30:00,45.81,45.88,45.73,45.87,71957.0,41.293,41.3561,41.2209,41.3471,71957.0
2021-02-11 13:00:00,45.86,45.92,45.81,45.89,79068.0,41.3381,41.3922,41.293,41.3651,79068.0
2021-02-11 13:30:00,45.89,45.92,45.86,45.87,37755.0,41.3651,41.3922,41.3381,41.3471,37755.0
2021-02-11 14:00:00,45.86,45.89,45.81,45.88,66585.0,41.3381,41.3651,41.293,41.3561,66585.0
2021-02-11 14:30:00,45.87,45.94,45.85,45.94,83571.0,41.3471,41.4102,41.3291,41.4102,83571.0
2021-02-11 15:00:00,45.93,46.0,45.91,45.97,107266.0,41.4012,41.4643,41.3831,41.4372,107266.0
2021-02-11 15:30:00,45.98,46.03,45.95,46.02,221085.0,41.4462,41.4913,41.4192,41.4823,221085.0
2021-02-12 09:30:00,45.94,46.09,45.94,46.03,118053.0,41.4102,41.5454,41.4102,41.4913,118053.0
2021-02-12 10:00:00,46.03,46.09,46.03,46.06,98967.0,41.4913,41.5454,41.4913,41.5183,98967.0
2021-02-12 10:30:00,46.05,46.19,46.03,46.13,56237.0,41.5093,41.6355,41.4913,41.5814,56237.0
2021-02-12 11:00:00,46.13,46.14,46.07,46.08,70454.0,41.5814,41.5905,41.5274,41.5364,70454.0
2021-02-12 11:30:00,46.09,46.13,46.08,46.09,49552.0,41.5454,41.5814,41.5364,41.5454,49552.0
2021-02-12 12:00:00,46.08,46.12,46.06,46.06,42621.0,41.5364,41.5724,41.5183,41.5183,42621.0
2021-02-12 12:30:00,46.06,46.07,46.03,46.05,47520.0,41.5183,41.5274,41.4913,41.5093,47520.0
2021-02-12 13:00:00,46.05,46.06,45.99,46.04,155338.0,41.5093,41.5183,41.4552,41.5003,155338.0
2021-02-12 13:30:00,46.03,46.06,46.0,46.02,73830.0,41.4913,41.5183,41.4643,41.4823,73830.0
2021-02-12 14:00:00,46.02,46.03,45.98,46.02,138397.0,41.4823,41.4913,41.4462,41.4823,138397.0
2021-02-12 14:30:00,46.02,46.05,45.99,46.04,108652.0,41.4823,41.5093,41.4552,41.5003,108652.0
2021-02-12 15:00:00,46.03,46.09,46.02,46.09,79386.0,41.4913,41.5454,41.4823,41.5454,79386.0
2021-02-12 15:30:00,46.08,46.23,46.07,46.19,137182.0,41.5364,41.6716,41.5274,41.6355,137182.0
2021-02-16 09:30:00,46.39,46.39,46.25,46.25,259723.0,41.8158,41.8158,41.6896,41.6896,259723.0
2021-02-16 10:00:00,46.24,46.3,46.16,46.3,100071.0,41.6806,41.7347,41.6085,41.7347,100071.0
2021-02-16 10:30:00,46.31,46.33,46.13,46.23,118349.0,41.7437,41.7617,41.5814,41.6716,118349.0
2021-02-16 11:00:00,46.23,46.27,46.19,46.21,60525.0,41.6716,41.7076,41.6355,41.6536,60525.0
2021-02-16 11:30:00,46.2,46.25,46.16,46.17,83412.0,41.6445,41.6896,41.6085,41.6175,83412.0
2021-02-16 12:00:00,46.17,46.28,46.15,46.27,59563.0,41.6175,41.7167,41.5995,41.7076,59563.0
2021-02-16 12:30:00,46.28,46.28,46.22,46.24,96491.0,41.7167,41.7167,41.6626,41.6806,96491.0
2021-02-16 13:00:00,46.23,46.27,46.22,46.25,50236.0,41.6716,41.7076,41.6626,41.6896,50236.0
2021-02-16 13:30:00,46.25,46.29,46.22,46.23,96901.0,41.6896,41.7257,41.6626,41.6716,96901.0
2021-02-16 14:00:00,46.24,46.28,46.22,46.28,82830.0,41.6806,41.7167,41.6626,41.7167,82830.0
2021-02-16 14:30:00,46.28,46.29,46.22,46.25,47416.0,41.7167,41.7257,41.6626,41.6896,47416.0
2021-02-16 15:00:00,46.25,46.27,46.2,46.23,197134.0,41.6896,41.7076,41.6445,41.6716,197134.0
2021-02-16 15:30:00,46.23,46.26,46.16,46.19,285265.0,41.6716,41.6986,41.6085,41.6355,285265.0
2021-02-17 09:30:00,46.09,46.18,45.92,46.12,178695.0,41.5454,41.6265,41.3922,41.5724,178695.0
2021-02-17 10:00:00,46.11,46.21,46.1,46.13,107399.0,41.5634,41.6536,41.5544,41.5814,107399.0
2021-02-17 10:30:00,46.11,46.19,46.08,46.15,206189.0,41.5634,41.6355,41.5364,41.5995,206189.0
2021-02-17 11:00:00,46.14,46.14,46.02,46.09,97659.0,41.5905,41.5905,41.4823,41.5454,97659.0
2021-02-17 11:30:00,46.09,46.14,46.03,46.13,93698.0,41.5454,41.5905,41.4913,41.5814,93698.0
2021-02-17 12:00:00,46.13,46.15,46.08,46.13,84730.0,41.5814,41.5995,41.5364,41.5814,84730.0
2021-02-17 12:30:00,46.13,46.16,46.1,46.13,73908.0,41.5814,41.6085,41.5544,41.5814,73908.0
2021-02-17 13:00:00,46.13,46.17,46.12,46.17,75163.0,41.5814,41.6175,41.5724,41.6175,75163.0
2021-02-17 13:30:00,46.16,46.17,46.13,46.15,88869.0,41.6085,41.6175,41.5814,41.5995,88869.0
2021-02-17 14:00:00,46.14,46.23,46.14,46.17,72693.0,41.5905,41.6716,41.5905,41.6175,72693.0
2021-02-17 14:30:00,46.18,46.28,46.17,46.27,81356.0,41.6265,41.7167,41.6175,41.7076,81356.0
2021-02-17 15:00:00,46.25,46.3,46.25,46.28,100723.0,41.6896,41.7347,41.6896,41.7167,100723.0
2021-02-17 15:30:00,46.28,46.3,46.26,46.28,105359.0,41.7167,41.7347,41.6986,41.7167,105359.0
2021-02-18 09:30:00,46.05,46.12,45.95,46.08,137060.0,41.5093,41.5724,41.4192,41.5364,137060.0
2021-02-18 10:00:00,46.07,46.07,45.92,45.94,73914.0,41.5274,41.5274,41.3922,41.4102,73914.0
2021-02-18 10:30:00,45.97,46.07,45.9,46.03,52467.0,41.4372,41.5274,41.3741,41.4913,52467.0
2021-02-18 11:00:00,46.03,46.07,45.99,46.0,120485.0,41.4913,41.5274,41.4552,41.4643,120485.0
2021-02-18 11:30:00,46.01,46.02,45.94,45.97,79311.0,41.4733,41.4823,41.4102,41.4372,79311.0
2021-02-18 12:00:00,45.97,45.99,45.91,45.98,108057.0,41.4372,41.4552,41.3831,41.4462,108057.0
2021-02-18 12:30:00,45.98,46.04,45.96,46.01,60257.0,41.4462,41.5003,41.4282,41.4733,60257.0
2021-02-18 13:00:00,46.01,46.15,45.98,46.14,136569.0,41.4733,41.5995,41.4462,41.5905,136569.0
2021-02-18 13:30:00,46.14,46.17,46.12,46.14,55200.0,41.5905,41.6175,41.5724,41.5905,55200.0
2021-02-18 14:00:00,46.14,46.21,46.14,46.18,232421.0,41.5905,41.6536,41.5905,41.6265,232421.0
2021-02-18 14:30:00,46.19,46.22,46.16,46.2,111410.0,41.6355,41.6626,41.6085,41.6445,111410.0
2021-02-18 15:00:00,46.19,46.24,46.18,46.21,201499.0,41.6355,41.6806,41.6265,41.6536,201499.0
2021-02-18 15:30:00,46.21,46.25,46.14,46.17,216479.0,41.6536,41.6896,41.5905,41.6175,216479.0
2021-02-19 09:30:00,46.28,46.34,46.23,46.34,147483.0,41.7167,41.7707,41.6716,41.7707,147483.0
2021-02-19 10:00:00,46.34,46.35,46.26,46.3,71376.0,41.7707,41.7798,41.6986,41.7347,71376.0
2021-02-19 10:30:00,46.29,46.33,46.27,46.31,93537.0,41.7257,41.7617,41.7076,41.7437,93537.0
2021-02-19 11:00:00,46.31,46.37,46.3,46.36,88833.0,41.7437,41.7978,41.7347,41.7888,88833.0
2021-02-19 11:30:00,46.37,46.37,46.32,46.33,63064.0,41.7978,41.7978,41.7527,41.7617,63064.0
2021-02-19 12:00:00,46.32,46.33,46.25,46.29,253700.0,41.7527,41.7617,41.6896,41.7257,253700.0
2021-02-19 12:30:00,46.27,46.29,46.21,46.27,43787.0,41.7076,41.7257,41.6536,41.7076,43787.0
2021-02-19 13:00:00,46.27,46.27,46.2,46.23,90248.0,41.7076,41.7076,41.6445,41.6716,90248.0
2021-02-19 13:30:00,46.23,46.27,46.19,46.26,57582.0,41.6716,41.7076,41.6355,41.6986,57582.0
2021-02-19 14:00:00,46.27,46.28,46.14,46.15,134224.0,41.7076,41.7167,41.5905,41.5995,134224.0
2021-02-19 14:30:00,46.15,46.21,46.14,46.2,129741.0,41.5995,41.6536,41.5905,41.6445,129741.0
2021-02-19 15:00:00,46.19,46.26,46.18,46.25,123232.0,41.6355,41.6986,41.6265,41.6896,123232.0
2021-02-19 15:30:00,46.24,46.28,46.13,46.15,174936.0,41.6806,41.7167,41.5814,41.5995,174936.0
2021-02-22 09:30:00,45.97,46.03,45.9,45.95,193408.0,41.4372,41.4913,41.3741,41.4192,193408.0
2021-02-22 10:00:00,45.95,46.0,45.88,45.94,214247.0,41.4192,41.4643,41.3561,41.4102,214247.0
2021-02-22 10:30:00,45.94,46.04,45.92,45.96,700200.0,41.4102,41.5003,41.3922,41.4282,700200.0
2021-02-22 11:00:00,45.95,46.03,45.93,46.0,59918.0,41.4192,41.4913,41.4012,41.4643,59918.0
2021-02-22 11:30:00,46.01,46.01,45.97,46.0,42947.0,41.4733,41.4733,41.4372,41.4643,42947.0
2021-02-22 12:00:00,46.0,46.05,45.98,46.03,76395.0,41.4643,41.5093,41.4462,41.4913,76395.0
2021-02-22 12:30:00,46.04,46.08,46.01,46.08,85977.0,41.5003,41.5364,41.4733,41.5364,85977.0
2021-02-22 13:00:00,46.07,46.13,46.05,46.12,43874.0,41.5274,41.5814,41.5093,41.5724,43874.0
2021-02-22 13:30:00,46.13,46.16,46.12,46.14,71889.0,41.5814,41.6085,41.5724,41.5905,71889.0
2021-02-22 14:00:00,46.14,46.14,46.09,46.13,106212.0,41.5905,41.5905,41.5454,41.5814,106212.0
2021-02-22 14:30:00,46.13,46.15,46.1,46.13,60591.0,41.5814,41.5995,41.5544,41.5814,60591.0
2021-02-22 15:00:00,46.13,46.13,46.05,46.06,246433.0,41.5814,41.5814,41.5093,41.5183,246433.0
2021-02-22 15:30:00,46.06,46.11,46.0,46.02,324242.0,41.5183,41.5634,41.4643,41.4823,324242.0
2021-02-23 09:30:00,46.01,46.03,45.74,45.79,363103.0,41.4733,41.4913,41.2299,41.275,363103.0
2021-02-23 10:00:00,45.78,45.86,45.69,45.83,201304.0,41.266,41.3381,41.1848,41.311,201304.0
2021-02-23 10:30:00,45.84,45.97,45.81,45.94,197679.0,41.32,41.4372,41.293,41.4102,197679.0
2021-02-23 11:00:00,45.94,46.03,45.89,45.93,131389.0,41.4102,41.4913,41.3651,41.4012,131389.0
2021-02-23 11:30:00,45.93,46.0,45.87,45.89,109001.0,41.4012,41.4643,41.3471,41.3651,109001.0
2021-02-23 12:00:00,45.88,45.88,45.79,45.87,129323.0,41.3561,41.3561,41.275,41.3471,129323.0
2021-02-23 12:30:00,45.87,45.91,45.76,45.77,101440.0,41.3471,41.3831,41.2479,41.2569,101440.0
2021-02-23 13:00:00,45.79,45.96,45.76,45.95,119190.0,41.275,41.4282,41.2479,41.4192,119190.0
2021-02-23 13:30:00,45.95,45.98,45.91,45.95,116415.0,41.4192,41.4462,41.3831,41.4192,116415.0
2021-02-23 14:00:00,45.95,46.02,45.93,46.0,120166.0,41.4192,41.4823,41.4012,41.4643,120166.0
2021-02-23 14:30:00,46.0,46.1,45.89,46.08,166557.0,41.4643,41.5544,41.3651,41.5364,166557.0
2021-02-23 15:00:00,46.07,46.25,46.06,46.24,180034.0,41.5274,41.6896,41.5183,41.6806,180034.0
2021-02-23 15:30:00,46.25,46.26,46.11,46.11,310427.0,41.6896,41.6986,41.5634,41.5634,310427.0
2021-02-24 09:30:00,46.1,46.15,45.97,46.05,299898.0,41.5544,41.5995,41.4372,41.5093,299898.0
2021-02-24 10:00:00,46.03,46.19,45.98,46.15,145317.0,41.4913,41.6355,41.4462,41.5995,145317.0
2021-02-24 10:30:00,46.16,46.27,46.13,46.24,148074.0,41.6085,41.7076,41.5814,41.6806,148074.0
2021-02-24 11:00:00,46.25,46.36,46.24,46.32,89295.0,41.6896,41.7888,41.6806,41.7527,89295.0
2021-02-24 11:30:00,46.32,46.41,46.31,46.41,67067.0,41.7527,41.8338,41.7437,41.8338,67067.0
2021-02-24 12:00:00,46.41,46.46,46.39,46.46,97376.0,41.8338,41.8789,41.8158,41.8789,97376.0
2021-02-24 12:30:00,46.47,46.51,46.45,46.46,145207.0,41.8879,41.924,41.8699,41.8789,145207.0
2021-02-24 13:00:00,46.46,46.57,46.45,46.57,84619.0,41.8789,41.9781,41.8699,41.9781,84619.0
2021-02-24 13:30:00,46.58,46.65,46.57,46.65,88034.0,41.9871,42.0502,41.9781,42.0502,88034.0
2021-02-24 14:00:00,46.66,46.66,46.58,46.61,78904.0,42.0592,42.0592,41.9871,42.0141,78904.0
2021-02-24 14:30:00,46.62,46.63,46.53,46.56,72462.0,42.0231,42.0321,41.942,41.969,72462.0
2021-02-24 15:00:00,46.55,46.62,46.54,46.61,74478.0,41.96,42.0231,41.951,42.0141,74478.0
2021-02-24 15:30:00,46.61,46.63,46.57,46.57,227025.0,42.0141,42.0321,41.9781,41.9781,227025.0
2021-02-25 09:30:00,46.61,46.62,46.5,46.59,180267.0,42.0141,42.0231,41.915,41.9961,180267.0
2021-02-25 10:00:00,46.57,46.58,46.42,46.47,153450.0,41.9781,41.9871,41.8429,41.8879,153450.0
2021-02-25 10:30:00,46.47,46.47,46.3,46.42,171673.0,41.8879,41.8879,41.7347,41.8429,171673.0
2021-02-25 11:00:00,46.4,46.46,46.32,46.33,96440.0,41.8248,41.8789,41.7527,41.7617,96440.0
2021-02-25 11:30:00,46.34,46.34,46.12,46.19,124405.0,41.7707,41.7707,41.5724,41.6355,124405.0
2021-02-25 12:00:00,46.16,46.23,46.09,46.1,120474.0,41.6085,41.6716,41.5454,41.5544,120474.0
2021-02-25 12:30:00,46.1,46.1,45.85,45.86,152438.0,41.5544,41.5544,41.3291,41.3381,152438.0
2021-02-25 13:00:00,45.84,46.02,45.74,45.98,288112.0,41.32,41.4823,41.2299,41.4462,288112.0
2021-02-25 13:30:00,45.97,46.02,45.88,45.92,157757.0,41.4372,41.4823,41.3561,41.3922,157757.0
2021-02-25 14:00:00,45.93,46.19,45.9,46.17,127897.0,41.4012,41.6355,41.3741,41.6175,127897.0
2021-02-25 14:30:00,46.16,46.16,45.95,45.97,119417.0,41.6085,41.6085,41.4192,41.4372,119417.0
2021-02-25 15:00:00,45.96,46.01,45.75,45.77,250097.0,41.4282,41.4733,41.2389,41.2569,250097.0
2021-02-25 15:30:00,45.76,45.93,45.62,45.78,563371.0,41.2479,41.4012,41.1217,41.266,563371.0
2021-02-26 09:30:00,45.98,45.98,45.69,45.7,214086.0,41.4462,41.4462,41.1848,41.1938,214086.0
2021-02-26 10:00:00,45.71,45.71,45.29,45.31,405171.0,41.2029,41.2029,40.8243,40.8423,405171.0
2021-02-26 10:30:00,45.31,45.7,45.31,45.62,394640.0,40.8423,41.1938,40.8423,41.1217,394640.0
2021-02-26 11:00:00,45.65,45.75,45.52,45.53,228394.0,41.1488,41.2389,41.0316,41.0406,228394.0
2021-02-26 11:30:00,45.53,45.78,45.53,45.66,178255.0,41.0406,41.266,41.0406,41.1578,178255.0
2021-02-26 12:00:00,45.67,45.9,45.64,45.82,183459.0,41.1668,41.3741,41.1398,41.302,183459.0
2021-02-26 12:30:00,45.83,45.88,45.73,45.74,86376.0,41.311,41.3561,41.2209,41.2299,86376.0
2021-02-26 13:00:00,45.74,45.82,45.64,45.8,583731.0,41.2299,41.302,41.1398,41.284,583731.0
2021-02-26 13:30:00,45.82,45.82,45.52,45.55,139206.0,41.302,41.302,41.0316,41.0586,139206.0
2021-02-26 14:00:00,45.55,45.61,45.41,45.49,214012.0,41.0586,41.1127,40.9324,41.0046,214012.0
2021-02-26 14:30:00,45.49,45.62,45.46,45.59,146052.0,41.0046,41.1217,40.9775,41.0947,146052.0
2021-02-26 15:00:00,45.59,45.74,45.56,45.57,162749.0,41.0947,41.2299,41.0676,41.0767,162749.0
2021-02-26 15:30:00,45.57,45.78,45.3,45.3,669015.0,41.0767,41.266,40.8333,40.8333,669015.0
2021-03-01 09:30:00,45.88,46.11,45.85,46.07,333865.0,41.3561,41.5634,41.3291,41.5274,333865.0
2021-03-01 10:00:00,46.08,46.25,46.02,46.2,272405.0,41.5364,41.6896,41.4823,41.6445,272405.0
2021-03-01 10:30:00,46.21,46.32,46.19,46.3,64114.0,41.6536,41.7527,41.6355,41.7347,64114.0
2021-03-01 11:00:00,46.3,46.33,46.21,46.25,144977.0,41.7347,41.7617,41.6536,41.6896,144977.0
2021-03-01 11:30:00,46.25,46.33,46.24,46.32,54490.0,41.6896,41.7617,41.6806,41.7527,54490.0
2021-03-01 12:00:00,46.32,46.37,46.31,46.34,75589.0,41.7527,41.7978,41.7437,41.7707,75589.0
2021-03-01 12:30:00,46.35,46.37,46.3,46.31,92745.0,41.7798,41.7978,41.7347,41.7437,92745.0
2021-03-01 13:00:00,46.32,46.35,46.25,46.35,136150.0,41.7527,41.7798,41.6896,41.7798,136150.0
2021-03-01 13:30:00,46.35,46.44,46.35,46.41,1087745.0,41.7798,41.8609,41.7798,41.8338,1087745.0
2021-03-01 14:00:00,46.41,46.52,46.41,46.48,197824.0,41.8338,41.933,41.8338,41.8969,197824.0
2021-03-01 14:30:00,46.49,46.54,46.47,46.49,97272.0,41.9059,41.951,41.8879,41.9059,97272.0
2021-03-01 15:00:00,46.49,46.5,46.4,46.43,113833.0,41.9059,41.915,41.8248,41.8519,113833.0
2021-03-01 15:30:00,46.43,46.45,46.23,46.3,294871.0,41.8519,41.8699,41.6716,41.7347,294871.0
2021-03-02 09:30:00,46.33,46.37,46.17,46.31,205806.0,41.7617,41.7978,41.6175,41.7437,205806.0
2021-03-02 10:00:00,46.29,46.3,46.08,46.09,172701.0,41.7257,41.7347,41.5364,41.5454,172701.0
2021-03-02 10:30:00,46.08,46.18,46.05,46.16,129934.0,41.5364,41.6265,41.5093,41.6085,129934.0
2021-03-02 11:00:00,46.15,46.18,46.04,46.18,138172.0,41.5995,41.6265,41.5003,41.6265,138172.0
2021-03-02 11:30:00,46.17,46.18,46.03,46.11,100034.0,41.6175,41.6265,41.4913,41.5634,100034.0
2021-03-02 12:00:00,46.1,46.23,46.09,46.2,155606.0,41.5544,41.6716,41.5454,41.6445,155606.0
2021-03-02 12:30:00,46.19,46.27,46.19,46.23,94075.0,41.6355,41.7076,41.6355,41.6716,94075.0
2021-03-02 13:00:00,46.23,46.32,46.23,46.29,127235.0,41.6716,41.7527,41.6716,41.7257,127235.0
2021-03-02 13:30:00,46.29,46.35,46.28,46.3,155861.0,41.7257,41.7798,41.7167,41.7347,155861.0
2021-03-02 14:00:00,46.3,46.33,46.21,46.22,103791.0,41.7347,41.7617,41.6536,41.6626,103791.0
2021-03-02 14:30:00,46.23,46.35,46.22,46.31,114931.0,41.6716,41.7798,41.6626,41.7437,114931.0
2021-03-02 15:00:00,46.31,46.36,46.19,46.19,98063.0,41.7437,41.7888,41.6355,41.6355,98063.0
2021-03-02 15:30:00,46.19,46.22,46.04,46.06,333547.0,41.6355,41.6626,41.5003,41.5183,333547.0
2021-03-03 09:30:00,46.03,46.12,45.93,45.94,213127.0,41.4913,41.5724,41.4012,41.4102,213127.0
2021-03-03 10:00:00,45.97,46.02,45.85,45.95,138336.0,41.4372,41.4823,41.3291,41.4192,138336.0
2021-03-03 10:30:00,45.93,46.07,45.88,46.03,199763.0,41.4012,41.5274,41.3561,41.4913,199763.0
2021-03-03 11:00:00,46.04,46.15,45.98,46.15,175524.0,41.5003,41.5995,41.4462,41.5995,175524.0
2021-03-03 11:30:00,46.15,46.18,46.1,46.12,82700.0,41.5995,41.6265,41.5544,41.5724,82700.0
2021-03-03 12:00:00,46.11,46.13,46.08,46.1,67599.0,41.5634,41.5814,41.5364,41.5544,67599.0
2021-03-03 12:30:00,46.11,46.19,46.07,46.11,60634.0,41.5634,41.6355,41.5274,41.5634,60634.0
2021-03-03 13:00:00,46.11,46.24,46.1,46.21,124585.0,41.5634,41.6806,41.5544,41.6536,124585.0
2021-03-03 13:30:00,46.2,46.21,46.06,46.1,112152.0,41.6445,41.6536,41.5183,41.5544,112152.0
2021-03-03 14:00:00,46.11,46.13,46.02,46.07,133796.0,41.5634,41.5814,41.4823,41.5274,133796.0
2021-03-03 14:30:00,46.05,46.12,45.94,46.11,210749.0,41.5093,41.5724,41.4102,41.5634,210749.0
2021-03-03 15:00:00,46.11,46.15,45.96,46.0,232276.0,41.5634,41.5995,41.4282,41.4643,232276.0
2021-03-03 15:30:00,46.0,46.07,45.81,45.82,389746.0,41.4643,41.5274,41.293,41.302,389746.0
2021-03-04 09:30:00,45.78,45.96,45.74,45.86,272195.0,41.266,41.4282,41.2299,41.3381,272195.0
2021-03-04 10:00:00,45.87,45.87,45.64,45.79,439977.0,41.3471,41.3471,41.1398,41.275,439977.0
2021-03-04 10:30:00,45.78,45.88,45.72,45.78,302762.0,41.266,41.3561,41.2119,41.266,302762.0
2021-03-04 11:00:00,45.8,45.88,45.75,45.82,303516.0,41.284,41.3561,41.2389,41.302,303516.0
2021-03-04 11:30:00,45.83,45.96,45.81,45.93,120085.0,41.311,41.4282,41.293,41.4012,120085.0
2021-03-04 12:00:00,45.94,46.03,45.62,45.7,321566.0,41.4102,41.4913,41.1217,41.1938,321566.0
2021-03-04 12:30:00,45.69,45.72,45.29,45.33,562130.0,41.1848,41.2119,40.8243,40.8603,562130.0
2021-03-04 13:00:00,45.35,45.43,45.14,45.29,380553.0,40.8784,40.9505,40.6891,40.8243,380553.0
2021-03-04 13:30:00,45.29,45.29,44.77,44.78,398915.0,40.8243,40.8243,40.3555,40.3646,398915.0
2021-03-04 14:00:00,44.78,45.23,44.78,45.22,514733.0,40.3646,40.7702,40.3646,40.7612,514733.0
2021-03-04 14:30:00,45.21,45.32,45.03,45.29,355339.0,40.7522,40.8513,40.5899,40.8243,355339.0
2021-03-04 15:00:00,45.29,45.31,44.99,45.16,297764.0,40.8243,40.8423,40.5539,40.7071,297764.0
2021-03-04 15:30:00,45.15,45.31,45.11,45.26,626021.0,40.6981,40.8423,40.662,40.7972,626021.0
2021-03-05 09:30:00,45.71,45.71,45.34,45.45,296010.0,41.2029,41.2029,40.8693,40.9685,296010.0
2021-03-05 10:00:00,45.45,45.67,45.41,45.42,296709.0,40.9685,41.1668,40.9324,40.9415,296709.0
2021-03-05 10:30:00,45.43,45.52,45.33,45.35,373799.0,40.9505,41.0316,40.8603,40.8784,373799.0
2021-03-05 11:00:00,45.36,45.39,45.23,45.26,260390.0,40.8874,40.9144,40.7702,40.7972,260390.0
2021-03-05 11:30:00,45.26,45.48,45.21,45.47,367090.0,40.7972,40.9955,40.7522,40.9865,367090.0
2021-03-05 12:00:00,45.47,45.67,45.45,45.66,143132.0,40.9865,41.1668,40.9685,41.1578,143132.0
2021-03-05 12:30:00,45.65,45.72,45.6,45.66,165687.0,41.1488,41.2119,41.1037,41.1578,165687.0
2021-03-05 13:00:00,45.66,45.86,45.59,45.84,154781.0,41.1578,41.3381,41.0947,41.32,154781.0
2021-03-05 13:30:00,45.85,45.99,45.81,45.95,104514.0,41.3291,41.4552,41.293,41.4192,104514.0
2021-03-05 14:00:00,45.97,46.04,45.85,46.03,117621.0,41.4372,41.5003,41.3291,41.4913,117621.0
2021-03-05 14:30:00,46.03,46.14,46.02,46.12,150597.0,41.4913,41.5905,41.4823,41.5724,150597.0
2021-03-05 15:00:00,46.13,46.21,46.09,46.17,198073.0,41.5814,41.6536,41.5454,41.6175,198073.0
2021-03-05 15:30:00,46.17,46.35,46.14,46.21,400284.0,41.6175,41.7798,41.5905,41.6536,400284.0
2021-03-08 09:30:00,46.38,46.54,46.22,46.36,243541.0,41.8068,41.951,41.6626,41.7888,243541.0
2021-03-08 10:00:00,46.37,46.66,46.36,46.64,263362.0,41.7978,42.0592,41.7888,42.0412,263362.0
2021-03-08 10:30:00,46.64,46.74,46.6,46.69,397676.0,42.0412,42.1313,42.0051,42.0862,397676.0
2021-03-08 11:00:00,46.7,46.83,46.67,46.82,784890.0,42.0952,42.2124,42.0682,42.2034,784890.0
2021-03-08 11:30:00,46.82,46.83,46.67,46.68,181990.0,42.2034,42.2124,42.0682,42.0772,181990.0
2021-03-08 12:00:00,46.68,46.92,46.68,46.91,104748.0,42.0772,42.2935,42.0772,42.2845,104748.0
2021-03-08 12:30:00,46.92,47.0,46.92,46.96,118201.0,42.2935,42.3657,42.2935,42.3296,118201.0
2021-03-08 13:00:00,46.95,47.03,46.95,46.99,177701.0,42.3206,42.3927,42.3206,42.3566,177701.0
2021-03-08 13:30:00,47.0,47.01,46.71,46.73,130414.0,42.3657,42.3747,42.1043,42.1223,130414.0
2021-03-08 14:00:00,46.72,46.84,46.71,46.83,171453.0,42.1133,42.2214,42.1043,42.2124,171453.0
2021-03-08 14:30:00,46.82,46.85,46.64,46.74,181531.0,42.2034,42.2305,42.0412,42.1313,181531.0
2021-03-08 15:00:00,46.73,46.74,46.54,46.57,174053.0,42.1223,42.1313,41.951,41.9781,174053.0
2021-03-08 15:30:00,46.58,46.71,46.39,46.4,363937.0,41.9871,42.1043,41.8158,41.8248,363937.0
2021-03-09 09:30:00,46.68,46.76,46.55,46.7,252310.0,42.0772,42.1493,41.96,42.0952,252310.0
2021-03-09 10:00:00,46.71,46.84,46.7,46.8,223561.0,42.1043,42.2214,42.0952,42.1854,223561.0
2021-03-09 10:30:00,46.83,46.91,46.79,46.91,167258.0,42.2124,42.2845,42.1764,42.2845,167258.0
2021-03-09 11:00:00,46.91,46.98,46.87,46.88,100148.0,42.2845,42.3476,42.2485,42.2575,100148.0
2021-03-09 11:30:00,46.88,46.95,46.85,46.94,93255.0,42.2575,42.3206,42.2305,42.3116,93255.0
2021-03-09 12:00:00,46.94,47.02,46.92,47.02,66878.0,42.3116,42.3837,42.2935,42.3837,66878.0
2021-03-09 12:30:00,47.01,47.04,46.91,46.93,53860.0,42.3747,42.4017,42.2845,42.3026,53860.0
2021-03-09 13:00:00,46.93,46.99,46.89,46.92,84733.0,42.3026,42.3566,42.2665,42.2935,84733.0
2021-03-09 13:30:00,46.93,46.98,46.92,46.97,93494.0,42.3026,42.3476,42.2935,42.3386,93494.0
2021-03-09 14:00:00,46.96,47.0,46.9,46.92,75578.0,42.3296,42.3657,42.2755,42.2935,75578.0
2021-03-09 14:30:00,46.92,46.99,46.87,46.89,92991.0,42.2935,42.3566,42.2485,42.2665,92991.0
2021-03-09 15:00:00,46.88,46.92,46.83,46.84,127703.0,42.2575,42.2935,42.2124,42.2214,127703.0
2021-03-09 15:30:00,46.84,46.84,46.6,46.61,332215.0,42.2214,42.2214,42.0051,42.0141,332215.0
2021-03-10 09:30:00,46.78,47.0,46.78,47.0,284099.0,42.1674,42.3657,42.1674,42.3657,284099.0
2021-03-10 10:00:00,47.0,47.02,46.89,46.9,205029.0,42.3657,42.3837,42.2665,42.2755,205029.0
2021-03-10 10:30:00,46.89,47.03,46.89,47.01,272382.0,42.2665,42.3927,42.2665,42.3747,272382.0
2021-03-10 11:00:00,47.01,47.07,47.0,47.06,271088.0,42.3747,42.4288,42.3657,42.4197,271088.0
2021-03-10 11:30:00,47.05,47.11,47.01,47.07,168068.0,42.4107,42.4648,42.3747,42.4288,168068.0
2021-03-10 12:00:00,47.07,47.09,47.04,47.04,85036.0,42.4288,42.4468,42.4017,42.4017,85036.0
2021-03-10 12:30:00,47.07,47.13,47.04,47.13,80325.0,42.4288,42.4828,42.4017,42.4828,80325.0
2021-03-10 13:00:00,47.13,47.19,47.02,47.16,198499.0,42.4828,42.5369,42.3837,42.5099,198499.0
2021-03-10 13:30:00,47.17,47.2,47.11,47.19,110657.0,42.5189,42.5459,42.4648,42.5369,110657.0
2021-03-10 14:00:00,47.18,47.25,47.15,47.22,95225.0,42.5279,42.591,42.5009,42.564,95225.0
2021-03-10 14:30:00,47.22,47.27,47.19,47.21,120848.0,42.564,42.609,42.5369,42.555,120848.0
2021-03-10 15:00:00,47.21,47.23,47.15,47.16,233298.0,42.555,42.573,42.5009,42.5099,233298.0
2021-03-10 15:30:00,47.16,47.17,47.09,47.1,229284.0,42.5099,42.5189,42.4468,42.4558,229284.0
2021-03-11 09:30:00,47.28,47.28,47.09,47.25,258090.0,42.6181,42.6181,42.4468,42.591,258090.0
2021-03-11 10:00:00,47.25,47.28,47.18,47.27,125563.0,42.591,42.6181,42.5279,42.609,125563.0
2021-03-11 10:30:00,47.28,47.38,47.25,47.36,88327.0,42.6181,42.7082,42.591,42.6902,88327.0
2021-03-11 11:00:00,47.36,47.49,47.35,47.45,112055.0,42.6902,42.8073,42.6811,42.7713,112055.0
2021-03-11 11:30:00,47.45,47.49,47.43,47.44,108411.0,42.7713,42.8073,42.7533,42.7623,108411.0
2021-03-11 12:00:00,47.44,47.5,47.43,47.43,240104.0,42.7623,42.8164,42.7533,42.7533,240104.0
2021-03-11 12:30:00,47.44,47.49,47.4,47.45,72354.0,42.7623,42.8073,42.7262,42.7713,72354.0
2021-03-11 13:00:00,47.45,47.51,47.4,47.41,92347.0,42.7713,42.8254,42.7262,42.7352,92347.0
2021-03-11 13:30:00,47.43,47.44,47.4,47.4,87020.0,42.7533,42.7623,42.7262,42.7262,87020.0
2021-03-11 14:00:00,47.41,47.48,47.41,47.45,136311.0,42.7352,42.7983,42.7352,42.7713,136311.0
2021-03-11 14:30:00,47.44,47.45,47.31,47.32,129476.0,42.7623,42.7713,42.6451,42.6541,129476.0
2021-03-11 15:00:00,47.32,47.34,47.26,47.29,148492.0,42.6541,42.6721,42.6,42.6271,148492.0
2021-03-11 15:30:00,47.28,47.28,47.2,47.22,315879.0,42.6181,42.6181,42.5459,42.564,315879.0
2021-03-12 09:30:00,47.33,47.45,47.27,47.45,398022.0,42.6631,42.7713,42.609,42.7713,398022.0
2021-03-12 10:00:00,47.45,47.49,47.35,47.38,163443.0,42.7713,42.8073,42.6811,42.7082,163443.0
2021-03-12 10:30:00,47.37,47.45,47.34,47.41,404901.0,42.6992,42.7713,42.6721,42.7352,404901.0
2021-03-12 11:00:00,47.4,47.41,47.33,47.37,125165.0,42.7262,42.7352,42.6631,42.6992,125165.0
2021-03-12 11:30:00,47.38,47.39,47.33,47.38,63585.0,42.7082,42.7172,42.6631,42.7082,63585.0
2021-03-12 12:00:00,47.38,47.4,47.33,47.38,101917.0,42.7082,42.7262,42.6631,42.7082,101917.0
2021-03-12 12:30:00,47.39,47.41,47.37,47.37,67491.0,42.7172,42.7352,42.6992,42.6992,67491.0
2021-03-12 13:00:00,47.37,47.44,47.35,47.44,98979.0,42.6992,42.7623,42.6811,42.7623,98979.0
2021-03-12 13:30:00,47.43,47.46,47.41,47.44,91926.0,42.7533,42.7803,42.7352,42.7623,91926.0
2021-03-12 14:00:00,47.43,47.49,47.43,47.48,108745.0,42.7533,42.8073,42.7533,42.7983,108745.0
2021-03-12 14:30:00,47.48,47.51,47.46,47.5,117127.0,42.7983,42.8254,42.7803,42.8164,117127.0
2021-03-12 15:00:00,47.5,47.51,47.44,47.51,98349.0,42.8164,42.8254,42.7623,42.8254,98349.0
2021-03-12 15:30:00,47.5,47.57,47.5,47.54,181814.0,42.8164,42.8795,42.8164,42.8524,181814.0
2021-03-15 09:30:00,47.62,47.65,47.49,47.51,227151.0,42.9245,42.9516,42.8073,42.8254,227151.0
2021-03-15 10:00:00,47.51,47.51,47.41,47.46,187435.0,42.8254,42.8254,42.7352,42.7803,187435.0
2021-03-15 10:30:00,47.46,47.49,47.42,47.48,87402.0,42.7803,42.8073,42.7442,42.7983,87402.0
2021-03-15 11:00:00,47.48,47.51,47.41,47.42,114383.0,42.7983,42.8254,42.7352,42.7442,114383.0
2021-03-15 11:30:00,47.43,47.43,47.31,47.41,82325.0,42.7533,42.7533,42.6451,42.7352,82325.0
2021-03-15 12:00:00,47.42,47.49,47.41,47.49,209110.0,42.7442,42.8073,42.7352,42.8073,209110.0
2021-03-15 12:30:00,47.5,47.55,47.48,47.55,224095.0,42.8164,42.8614,42.7983,42.8614,224095.0
2021-03-15 13:00:00,47.56,47.57,47.54,47.56,101374.0,42.8704,42.8795,42.8524,42.8704,101374.0
2021-03-15 13:30:00,47.56,47.63,47.53,47.62,216362.0,42.8704,42.9335,42.8434,42.9245,216362.0
2021-03-15 14:00:00,47.63,47.67,47.62,47.67,268106.0,42.9335,42.9696,42.9245,42.9696,268106.0
2021-03-15 14:30:00,47.68,47.69,47.61,47.65,300971.0,42.9786,42.9876,42.9155,42.9516,300971.0
2021-03-15 15:00:00,47.65,47.67,47.58,47.61,142899.0,42.9516,42.9696,42.8885,42.9155,142899.0
2021-03-15 15:30:00,47.61,47.85,47.57,47.82,220511.0,42.9155,43.1318,42.8795,43.1048,220511.0
2021-03-16 09:30:00,47.81,47.85,47.74,47.8,202465.0,43.0958,43.1318,43.0327,43.0868,202465.0
2021-03-16 10:00:00,47.79,47.86,47.75,47.79,85330.0,43.0778,43.1409,43.0417,43.0778,85330.0
2021-03-16 10:30:00,47.8,47.84,47.72,47.73,113896.0,43.0868,43.1228,43.0147,43.0237,113896.0
2021-03-16 11:00:00,47.72,47.79,47.7,47.76,100263.0,43.0147,43.0778,42.9966,43.0507,100263.0
2021-03-16 11:30:00,47.76,47.78,47.72,47.78,103477.0,43.0507,43.0688,43.0147,43.0688,103477.0
2021-03-16 12:00:00,47.78,47.8,47.75,47.77,52290.0,43.0688,43.0868,43.0417,43.0597,52290.0
2021-03-16 12:30:00,47.77,47.83,47.76,47.82,63136.0,43.0597,43.1138,43.0507,43.1048,63136.0
2021-03-16 13:00:00,47.83,47.87,47.8,47.83,121262.0,43.1138,43.1499,43.0868,43.1138,121262.0
2021-03-16 13:30:00,47.83,47.83,47.75,47.78,74475.0,43.1138,43.1138,43.0417,43.0688,74475.0
2021-03-16 14:00:00,47.77,47.82,47.74,47.76,65342.0,43.0597,43.1048,43.0327,43.0507,65342.0
2021-03-16 14:30:00,47.75,47.83,47.75,47.8,240490.0,43.0417,43.1138,43.0417,43.0868,240490.0
2021-03-16 15:00:00,47.81,47.84,47.75,47.8,87318.0,43.0958,43.1228,43.0417,43.0868,87318.0
2021-03-16 15:30:00,47.8,47.88,47.77,47.81,604474.0,43.0868,43.1589,43.0597,43.0958,604474.0
2021-03-17 09:30:00,47.86,47.86,47.7,47.7,157943.0,43.1409,43.1409,42.9966,42.9966,157943.0
2021-03-17 10:00:00,47.7,47.72,47.6,47.7,94952.0,42.9966,43.0147,42.9065,42.9966,94952.0
2021-03-17 10:30:00,47.71,47.72,47.6,47.62,80579.0,43.0057,43.0147,42.9065,42.9245,80579.0
2021-03-17 11:00:00,47.62,47.74,47.61,47.73,105113.0,42.9245,43.0327,42.9155,43.0237,105113.0
2021-03-17 11:30:00,47.73,47.8,47.72,47.79,64549.0,43.0237,43.0868,43.0147,43.0778,64549.0
2021-03-17 12:00:00,47.79,47.86,47.78,47.8,60807.0,43.0778,43.1409,43.0688,43.0868,60807.0
2021-03-17 12:30:00,47.8,47.8,47.73,47.75,97531.0,43.0868,43.0868,43.0237,43.0417,97531.0
2021-03-17 13:00:00,47.75,47.76,47.71,47.73,110745.0,43.0417,43.0507,43.0057,43.0237,110745.0
2021-03-17 13:30:00,47.73,47.74,47.67,47.69,72224.0,43.0237,43.0327,42.9696,42.9876,72224.0
2021-03-17 14:00:00,47.7,47.93,47.7,47.75,247754.0,42.9966,43.204,42.9966,43.0417,247754.0
2021-03-17 14:30:00,47.73,47.94,47.73,47.89,140880.0,43.0237,43.213,43.0237,43.1679,140880.0
2021-03-17 15:00:00,47.89,47.91,47.81,47.86,111326.0,43.1679,43.1859,43.0958,43.1409,111326.0
2021-03-17 15:30:00,47.85,47.94,47.8,47.88,261047.0,43.1318,43.213,43.0868,43.1589,261047.0
2021-03-18 09:30:00,47.85,48.01,47.81,47.97,196860.0,43.1318,43.2761,43.0958,43.24,196860.0
2021-03-18 10:00:00,47.97,48.05,47.92,48.03,118078.0,43.24,43.3121,43.1949,43.2941,118078.0
2021-03-18 10:30:00,48.01,48.05,47.98,48.04,91702.0,43.2761,43.3121,43.249,43.3031,91702.0
2021-03-18 11:00:00,48.04,48.13,48.03,48.13,121388.0,43.3031,43.3842,43.2941,43.3842,121388.0
2021-03-18 11:30:00,48.12,48.2,48.09,48.2,72557.0,43.3752,43.4473,43.3482,43.4473,72557.0
2021-03-18 12:00:00,48.2,48.24,48.18,48.18,104591.0,43.4473,43.4834,43.4293,43.4293,104591.0
2021-03-18 12:30:00,48.19,48.19,48.01,48.03,112078.0,43.4383,43.4383,43.2761,43.2941,112078.0
2021-03-18 13:00:00,48.04,48.13,48.03,48.11,113898.0,43.3031,43.3842,43.2941,43.3662,113898.0
2021-03-18 13:30:00,48.1,48.17,48.08,48.16,78976.0,43.3572,43.4203,43.3392,43.4113,78976.0
2021-03-18 14:00:00,48.16,48.16,47.95,47.96,112448.0,43.4113,43.4113,43.222,43.231,112448.0
2021-03-18 14:30:00,47.96,47.98,47.77,47.93,202695.0,43.231,43.249,43.0597,43.204,202695.0
2021-03-18 15:00:00,47.91,47.93,47.77,47.85,217398.0,43.1859,43.204,43.0597,43.1318,217398.0
2021-03-18 15:30:00,47.85,47.87,47.65,47.71,489614.0,43.1318,43.1499,42.9516,43.0057,489614.0
2021-03-19 09:30:00,47.69,47.69,47.26,47.39,307983.0,42.9876,42.9876,42.6,42.7172,307983.0
2021-03-19 10:00:00,47.37,47.43,47.3,47.38,135191.0,42.6992,42.7533,42.6361,42.7082,135191.0
2021-03-19 10:30:00,47.38,47.49,47.24,47.49,149060.0,42.7082,42.8073,42.582,42.8073,149060.0
2021-03-19 11:00:00,47.49,47.52,47.37,47.41,131673.0,42.8073,42.8344,42.6992,42.7352,131673.0
2021-03-19 11:30:00,47.41,47.68,47.4,47.64,84746.0,42.7352,42.9786,42.7262,42.9426,84746.0
2021-03-19 12:00:00,47.64,47.68,47.59,47.65,107264.0,42.9426,42.9786,42.8975,42.9516,107264.0
2021-03-19 12:30:00,47.65,47.7,47.62,47.68,100359.0,42.9516,42.9966,42.9245,42.9786,100359.0
2021-03-19 13:00:00,47.68,47.68,47.61,47.68,81019.0,42.9786,42.9786,42.9155,42.9786,81019.0
2021-03-19 13:30:00,47.68,47.73,47.65,47.73,121013.0,42.9786,43.0237,42.9516,43.0237,121013.0
2021-03-19 14:00:00,47.72,47.75,47.62,47.68,90641.0,43.0147,43.0417,42.9245,42.9786,90641.0
2021-03-19 14:30:00,47.68,47.74,47.66,47.73,134186.0,42.9786,43.0327,42.9606,43.0237,134186.0
2021-03-19 15:00:00,47.74,47.75,47.64,47.67,385315.0,43.0327,43.0417,42.9426,42.9696,385315.0
2021-03-19 15:30:00,47.66,47.74,47.53,47.53,452695.0,42.9606,43.0327,42.8434,42.8434,452695.0
2021-03-22 09:30:00,47.51,47.65,47.45,47.61,160780.0,42.8254,42.9516,42.7713,42.9155,160780.0
2021-03-22 10:00:00,47.64,47.68,47.59,47.62,160231.0,42.9426,42.9786,42.8975,42.9245,160231.0
2021-03-22 10:30:00,47.63,47.69,47.59,47.64,108517.0,42.9335,42.9876,42.8975,42.9426,108517.0
2021-03-22 11:00:00,47.63,47.67,47.58,47.61,95218.0,42.9335,42.9696,42.8885,42.9155,95218.0
2021-03-22 11:30:00,47.61,47.69,47.6,47.66,126796.0,42.9155,42.9876,42.9065,42.9606,126796.0
2021-03-22 12:00:00,47.66,47.68,47.62,47.67,95702.0,42.9606,42.9786,42.9245,42.9696,95702.0
2021-03-22 12:30:00,47.66,47.71,47.64,47.7,51623.0,42.9606,43.0057,42.9426,42.9966,51623.0
2021-03-22 13:00:00,47.71,47.74,47.67,47.73,76290.0,43.0057,43.0327,42.9696,43.0237,76290.0
2021-03-22 13:30:00,47.73,47.74,47.7,47.72,108633.0,43.0237,43.0327,42.9966,43.0147,108633.0
2021-03-22 14:00:00,47.72,47.76,47.71,47.75,109826.0,43.0147,43.0507,43.0057,43.0417,109826.0
2021-03-22 14:30:00,47.75,47.83,47.75,47.82,176150.0,43.0417,43.1138,43.0417,43.1048,176150.0
2021-03-22 15:00:00,47.82,47.84,47.77,47.78,125878.0,43.1048,43.1228,43.0597,43.0688,125878.0
2021-03-22 15:30:00,47.78,47.78,47.71,47.76,170928.0,43.0688,43.0688,43.0057,43.0507,170928.0
2021-03-23 09:30:00,47.7,47.77,47.62,47.77,372553.0,42.9966,43.0597,42.9245,43.0597,372553.0
2021-03-23 10:00:00,47.77,47.78,47.7,47.73,159795.0,43.0597,43.0688,42.9966,43.0237,159795.0
2021-03-23 10:30:00,47.73,47.73,47.58,47.64,109170.0,43.0237,43.0237,42.8885,42.9426,109170.0
2021-03-23 11:00:00,47.65,47.78,47.64,47.78,102374.0,42.9516,43.0688,42.9426,43.0688,102374.0
2021-03-23 11:30:00,47.77,47.79,47.71,47.78,108564.0,43.0597,43.0778,43.0057,43.0688,108564.0
2021-03-23 12:00:00,47.79,47.84,47.72,47.76,108340.0,43.0778,43.1228,43.0147,43.0507,108340.0
2021-03-23 12:30:00,47.75,47.79,47.72,47.79,58077.0,43.0417,43.0778,43.0147,43.0778,58077.0
2021-03-23 13:00:00,47.8,47.81,47.77,47.79,83733.0,43.0868,43.0958,43.0597,43.0778,83733.0
2021-03-23 13:30:00,47.78,47.78,47.64,47.66,56977.0,43.0688,43.0688,42.9426,42.9606,56977.0
2021-03-23 14:00:00,47.66,47.7,47.62,47.68,104028.0,42.9606,42.9966,42.9245,42.9786,104028.0
2021-03-23 14:30:00,47.68,47.69,47.52,47.53,141345.0,42.9786,42.9876,42.8344,42.8434,141345.0
2021-03-23 15:00:00,47.53,47.57,47.34,47.37,159002.0,42.8434,42.8795,42.6721,42.6992,159002.0
2021-03-23 15:30:00,47.35,47.44,47.3,47.42,792851.0,42.6811,42.7623,42.6361,42.7442,792851.0
2021-03-24 09:30:00,47.56,47.79,47.55,47.68,258948.0,42.8704,43.0778,42.8614,42.9786,258948.0
2021-03-24 10:00:00,47.68,47.8,47.68,47.71,156524.0,42.9786,43.0868,42.9786,43.0057,156524.0
2021-03-24 10:30:00,47.73,47.86,47.7,47.86,129689.0,43.0237,43.1409,42.9966,43.1409,129689.0
2021-03-24 11:00:00,47.87,47.9,47.79,47.8,95171.0,43.1499,43.1769,43.0778,43.0868,95171.0
2021-03-24 11:30:00,47.81,47.86,47.8,47.83,93927.0,43.0958,43.1409,43.0868,43.1138,93927.0
2021-03-24 12:00:00,47.85,47.91,47.84,47.88,125730.0,43.1318,43.1859,43.1228,43.1589,125730.0
2021-03-24 12:30:00,47.9,47.93,47.82,47.84,58312.0,43.1769,43.204,43.1048,43.1228,58312.0
2021-03-24 13:00:00,47.83,47.83,47.7,47.77,162274.0,43.1138,43.1138,42.9966,43.0597,162274.0
2021-03-24 13:30:00,47.77,47.8,47.66,47.78,132182.0,43.0597,43.0868,42.9606,43.0688,132182.0
2021-03-24 14:00:00,47.78,47.81,47.7,47.7,96367.0,43.0688,43.0958,42.9966,42.9966,96367.0
2021-03-24 14:30:00,47.69,47.75,47.65,47.65,188189.0,42.9876,43.0417,42.9516,42.9516,188189.0
2021-03-24 15:00:00,47.66,47.72,47.61,47.62,147029.0,42.9606,43.0147,42.9155,42.9245,147029.0
2021-03-24 15:30:00,47.63,47.63,47.42,47.43,321110.0,42.9335,42.9335,42.7442,42.7533,321110.0
2021-03-25 09:30:00,47.19,47.19,46.95,47.07,278018.0,42.771,42.771,42.5535,42.6623,278018.0
2021-03-25 10:00:00,47.06,47.17,47.03,47.14,197011.0,42.6532,42.7529,42.626,42.7257,197011.0
2021-03-25 10:30:00,47.12,47.14,46.97,47.05,107179.0,42.7076,42.7257,42.5716,42.6441,107179.0
2021-03-25 11:00:00,47.04,47.19,46.96,47.19,181220.0,42.6351,42.771,42.5626,42.771,181220.0
2021-03-25 11:30:00,47.19,47.31,47.13,47.3,204871.0,42.771,42.8798,42.7166,42.8707,204871.0
2021-03-25 12:00:00,47.3,47.36,47.23,47.31,230319.0,42.8707,42.9251,42.8073,42.8798,230319.0
2021-03-25 12:30:00,47.32,47.44,47.32,47.43,81535.0,42.8888,42.9976,42.8888,42.9885,81535.0
2021-03-25 13:00:00,47.43,47.48,47.37,47.41,199022.0,42.9885,43.0339,42.9342,42.9704,199022.0
2021-03-25 13:30:00,47.41,47.51,47.37,47.4,147815.0,42.9704,43.0611,42.9342,42.9614,147815.0
2021-03-25 14:00:00,47.4,47.45,47.35,47.35,219844.0,42.9614,43.0067,42.916,42.916,219844.0
2021-03-25 14:30:00,47.37,47.55,47.36,47.54,141610.0,42.9342,43.0973,42.9251,43.0882,141610.0
2021-03-25 15:00:00,47.53,47.64,47.52,47.63,216858.0,43.0792,43.1789,43.0701,43.1698,216858.0
2021-03-25 15:30:00,47.63,47.75,47.61,47.64,470774.0,43.1698,43.2786,43.1517,43.1789,470774.0
2021-03-26 09:30:00,47.79,47.89,47.78,47.88,228305.0,43.3148,43.4055,43.3058,43.3964,228305.0
2021-03-26 10:00:00,47.88,47.97,47.88,47.97,162605.0,43.3964,43.478,43.3964,43.478,162605.0
2021-03-26 10:30:00,47.97,47.98,47.92,47.93,134950.0,43.478,43.487,43.4327,43.4417,134950.0
2021-03-26 11:00:00,47.95,47.97,47.88,47.93,116375.0,43.4599,43.478,43.3964,43.4417,116375.0
2021-03-26 11:30:00,47.93,48.03,47.91,48.0,129079.0,43.4417,43.5324,43.4236,43.5052,129079.0
2021-03-26 12:00:00,48.01,48.05,47.99,48.05,81423.0,43.5142,43.5505,43.4961,43.5505,81423.0
2021-03-26 12:30:00,48.06,48.19,48.05,48.15,81952.0,43.5596,43.6774,43.5505,43.6411,81952.0
2021-03-26 13:00:00,48.15,48.2,48.13,48.15,142447.0,43.6411,43.6864,43.623,43.6411,142447.0
2021-03-26 13:30:00,48.16,48.17,48.04,48.13,111625.0,43.6502,43.6593,43.5414,43.623,111625.0
2021-03-26 14:00:00,48.13,48.14,47.98,48.12,135637.0,43.623,43.6321,43.487,43.6139,135637.0
2021-03-26 14:30:00,48.12,48.18,48.01,48.18,307136.0,43.6139,43.6683,43.5142,43.6683,307136.0
2021-03-26 15:00:00,48.18,48.22,48.12,48.19,116178.0,43.6683,43.7046,43.6139,43.6774,116178.0
2021-03-26 15:30:00,48.19,48.6,48.18,48.55,477062.0,43.6774,44.049,43.6683,44.0037,477062.0
2021-03-29 09:30:00,48.35,48.5,48.31,48.39,333366.0,43.8224,43.9583,43.7861,43.8586,333366.0
2021-03-29 10:00:00,48.38,48.43,48.27,48.27,325824.0,43.8496,43.8949,43.7499,43.7499,325824.0
2021-03-29 10:30:00,48.26,48.33,48.21,48.25,172456.0,43.7408,43.8043,43.6955,43.7318,172456.0
2021-03-29 11:00:00,48.25,48.38,48.23,48.38,174157.0,43.7318,43.8496,43.7136,43.8496,174157.0
2021-03-29 11:30:00,48.38,48.47,48.36,48.46,226384.0,43.8496,43.9312,43.8315,43.9221,226384.0
2021-03-29 12:00:00,48.45,48.47,48.34,48.45,201095.0,43.913,43.9312,43.8133,43.913,201095.0
2021-03-29 12:30:00,48.45,48.59,48.43,48.57,128327.0,43.913,44.0399,43.8949,44.0218,128327.0
2021-03-29 13:00:00,48.57,48.64,48.52,48.54,138372.0,44.0218,44.0852,43.9765,43.9946,138372.0
2021-03-29 13:30:00,48.53,48.64,48.52,48.54,105547.0,43.9855,44.0852,43.9765,43.9946,105547.0
2021-03-29 14:00:00,48.54,48.59,48.5,48.55,119487.0,43.9946,44.0399,43.9583,44.0037,119487.0
2021-03-29 14:30:00,48.54,48.61,48.48,48.56,173142.0,43.9946,44.058,43.9402,44.0127,173142.0
2021-03-29 15:00:00,48.56,48.68,48.56,48.66,199001.0,44.0127,44.1215,44.0127,44.1034,199001.0
2021-03-29 15:30:00,48.66,48.67,48.48,48.53,760998.0,44.1034,44.1124,43.9402,43.9855,760998.0
2021-03-30 09:30:00,48.49,48.52,48.34,48.39,373740.0,43.9493,43.9765,43.8133,43.8586,373740.0
2021-03-30 10:00:00,48.39,48.39,48.27,48.38,105926.0,43.8586,43.8586,43.7499,43.8496,105926.0
2021-03-30 10:30:00,48.42,48.44,48.31,48.32,302557.0,43.8858,43.904,43.7861,43.7952,302557.0
2021-03-30 11:00:00,48.32,48.35,48.29,48.31,159223.0,43.7952,43.8224,43.768,43.7861,159223.0
2021-03-30 11:30:00,48.29,48.34,48.25,48.26,136268.0,43.768,43.8133,43.7318,43.7408,136268.0
2021-03-30 12:00:00,48.26,48.28,48.2,48.25,74277.0,43.7408,43.7589,43.6864,43.7318,74277.0
2021-03-30 12:30:00,48.24,48.29,48.23,48.27,106654.0,43.7227,43.768,43.7136,43.7499,106654.0
2021-03-30 13:00:00,48.27,48.3,48.22,48.27,642002.0,43.7499,43.7771,43.7046,43.7499,642002.0
2021-03-30 13:30:00,48.28,48.32,48.25,48.3,93546.0,43.7589,43.7952,43.7318,43.7771,93546.0
2021-03-30 14:00:00,48.29,48.34,48.26,48.31,120126.0,43.768,43.8133,43.7408,43.7861,120126.0
2021-03-30 14:30:00,48.31,48.41,48.28,48.41,176779.0,43.7861,43.8768,43.7589,43.8768,176779.0
2021-03-30 15:00:00,48.4,48.44,48.36,48.4,192114.0,43.8677,43.904,43.8315,43.8677,192114.0
2021-03-30 15:30:00,48.4,48.41,48.21,48.35,463184.0,43.8677,43.8768,43.6955,43.8224,463184.0
2021-03-31 09:30:00,48.38,48.44,48.33,48.34,270516.0,43.8496,43.904,43.8043,43.8133,270516.0
2021-03-31 10:00:00,48.35,48.39,48.29,48.3,153575.0,43.8224,43.8586,43.768,43.7771,153575.0
2021-03-31 10:30:00,48.3,48.37,48.28,48.36,161163.0,43.7771,43.8405,43.7589,43.8315,161163.0
2021-03-31 11:00:00,48.37,48.39,48.31,48.32,124873.0,43.8405,43.8586,43.7861,43.7952,124873.0
2021-03-31 11:30:00,48.32,48.39,48.31,48.36,106655.0,43.7952,43.8586,43.7861,43.8315,106655.0
2021-03-31 12:00:00,48.37,48.4,48.36,48.38,68872.0,43.8405,43.8677,43.8315,43.8496,68872.0
2021-03-31 12:30:00,48.37,48.42,48.37,48.42,57379.0,43.8405,43.8858,43.8405,43.8858,57379.0
2021-03-31 13:00:00,48.41,48.48,48.41,48.44,133419.0,43.8768,43.9402,43.8768,43.904,133419.0
2021-03-31 13:30:00,48.44,48.48,48.43,48.47,107147.0,43.904,43.9402,43.8949,43.9312,107147.0
2021-03-31 14:00:00,48.47,48.47,48.42,48.43,89336.0,43.9312,43.9312,43.8858,43.8949,89336.0
2021-03-31 14:30:00,48.44,48.48,48.38,48.4,83260.0,43.904,43.9402,43.8496,43.8677,83260.0
2021-03-31 15:00:00,48.39,48.42,48.37,48.4,162103.0,43.8586,43.8858,43.8405,43.8677,162103.0
2021-03-31 15:30:00,48.39,48.43,48.26,48.28,438533.0,43.8586,43.8949,43.7408,43.7589,438533.0
2021-04-01 09:30:00,48.38,48.4,48.2,48.2,212507.0,43.8496,43.8677,43.6864,43.6864,212507.0
2021-04-01 10:00:00,48.21,48.34,48.21,48.33,494447.0,43.6955,43.8133,43.6955,43.8043,494447.0
2021-04-01 10:30:00,48.33,48.38,48.32,48.38,173034.0,43.8043,43.8496,43.7952,43.8496,173034.0
2021-04-01 11:00:00,48.38,48.47,48.38,48.43,280771.0,43.8496,43.9312,43.8496,43.8949,280771.0
2021-04-01 11:30:00,48.43,48.47,48.4,48.45,72934.0,43.8949,43.9312,43.8677,43.913,72934.0
2021-04-01 12:00:00,48.45,48.51,48.44,48.49,191663.0,43.913,43.9674,43.904,43.9493,191663.0
2021-04-01 12:30:00,48.49,48.52,48.48,48.5,155486.0,43.9493,43.9765,43.9402,43.9583,155486.0
2021-04-01 13:00:00,48.5,48.52,48.48,48.51,442694.0,43.9583,43.9765,43.9402,43.9674,442694.0
2021-04-01 13:30:00,48.51,48.55,48.48,48.5,144412.0,43.9674,44.0037,43.9402,43.9583,144412.0
2021-04-01 14:00:00,48.5,48.51,48.48,48.49,100500.0,43.9583,43.9674,43.9402,43.9493,100500.0
2021-04-01 14:30:00,48.48,48.51,48.48,48.5,115586.0,43.9402,43.9674,43.9402,43.9583,115586.0
2021-04-01 15:00:00,48.5,48.5,48.43,48.46,122630.0,43.9583,43.9583,43.8949,43.9221,122630.0
2021-04-01 15:30:00,48.47,48.58,48.43,48.57,357416.0,43.9312,44.0309,43.8949,44.0218,357416.0
2021-04-05 09:30:00,48.89,49.03,48.86,48.97,185742.0,44.3118,44.4387,44.2846,44.3843,185742.0
2021-04-05 10:00:00,48.98,49.15,48.94,49.09,286245.0,44.3934,44.5475,44.3571,44.4931,286245.0
2021-04-05 10:30:00,49.09,49.17,49.08,49.14,102371.0,44.4931,44.5656,44.484,44.5384,102371.0
2021-04-05 11:00:00,49.14,49.2,49.12,49.14,66490.0,44.5384,44.5928,44.5203,44.5384,66490.0
2021-04-05 11:30:00,49.14,49.24,49.13,49.2,130453.0,44.5384,44.6291,44.5294,44.5928,130453.0
2021-04-05 12:00:00,49.2,49.23,49.18,49.23,100031.0,44.5928,44.62,44.5747,44.62,100031.0
2021-04-05 12:30:00,49.22,49.29,49.19,49.2,167065.0,44.6109,44.6744,44.5837,44.5928,167065.0
2021-04-05 13:00:00,49.21,49.24,49.14,49.15,89315.0,44.6019,44.6291,44.5384,44.5475,89315.0
2021-04-05 13:30:00,49.16,49.19,49.12,49.17,102773.0,44.5565,44.5837,44.5203,44.5656,102773.0
2021-04-05 14:00:00,49.17,49.17,49.13,49.14,88625.0,44.5656,44.5656,44.5294,44.5384,88625.0
2021-04-05 14:30:00,49.15,49.2,49.09,49.09,123354.0,44.5475,44.5928,44.4931,44.4931,123354.0
2021-04-05 15:00:00,49.09,49.14,49.07,49.11,253818.0,44.4931,44.5384,44.475,44.5112,253818.0
2021-04-05 15:30:00,49.11,49.2,49.1,49.14,394737.0,44.5112,44.5928,44.5022,44.5384,394737.0
2021-04-06 09:30:00,49.09,49.14,48.98,49.1,295120.0,44.4931,44.5384,44.3934,44.5022,295120.0
2021-04-06 10:00:00,49.1,49.19,49.09,49.15,161908.0,44.5022,44.5837,44.4931,44.5475,161908.0
2021-04-06 10:30:00,49.15,49.19,49.1,49.14,163842.0,44.5475,44.5837,44.5022,44.5384,163842.0
2021-04-06 11:00:00,49.13,49.17,49.1,49.13,100868.0,44.5294,44.5656,44.5022,44.5294,100868.0
2021-04-06 11:30:00,49.12,49.16,49.1,49.14,141602.0,44.5203,44.5565,44.5022,44.5384,141602.0
2021-04-06 12:00:00,49.15,49.18,49.14,49.17,75092.0,44.5475,44.5747,44.5384,44.5656,75092.0
2021-04-06 12:30:00,49.17,49.17,49.11,49.14,111984.0,44.5656,44.5656,44.5112,44.5384,111984.0
2021-04-06 13:00:00,49.14,49.14,49.07,49.09,104799.0,44.5384,44.5384,44.475,44.4931,104799.0
2021-04-06 13:30:00,49.08,49.14,49.07,49.13,214928.0,44.484,44.5384,44.475,44.5294,214928.0
2021-04-06 14:00:00,49.13,49.14,49.1,49.12,109965.0,44.5294,44.5384,44.5022,44.5203,109965.0
2021-04-06 14:30:00,49.12,49.12,49.08,49.09,231654.0,44.5203,44.5203,44.484,44.4931,231654.0
2021-04-06 15:00:00,49.09,49.1,49.02,49.05,175870.0,44.4931,44.5022,44.4297,44.4568,175870.0
2021-04-06 15:30:00,49.05,49.07,48.99,49.07,273567.0,44.4568,44.475,44.4025,44.475,273567.0
2021-04-07 09:30:00,49.08,49.18,49.01,49.03,157825.0,44.484,44.5747,44.4206,44.4387,157825.0
2021-04-07 10:00:00,49.02,49.07,49.0,49.07,110444.0,44.4297,44.475,44.4115,44.475,110444.0
2021-04-07 10:30:00,49.07,49.09,49.04,49.05,57882.0,44.475,44.4931,44.4478,44.4568,57882.0
2021-04-07 11:00:00,49.05,49.06,48.98,49.0,95685.0,44.4568,44.4659,44.3934,44.4115,95685.0
2021-04-07 11:30:00,49.0,49.0,48.93,48.96,98622.0,44.4115,44.4115,44.3481,44.3753,98622.0
2021-04-07 12:00:00,48.96,49.0,48.93,48.93,123022.0,44.3753,44.4115,44.3481,44.3481,123022.0
2021-04-07 12:30:00,48.93,49.02,48.92,49.0,109857.0,44.3481,44.4297,44.339,44.4115,109857.0
2021-04-07 13:00:00,49.01,49.02,48.97,49.0,61062.0,44.4206,44.4297,44.3843,44.4115,61062.0
2021-04-07 13:30:00,48.99,49.02,48.98,49.02,117346.0,44.4025,44.4297,44.3934,44.4297,117346.0
2021-04-07 14:00:00,49.01,49.03,48.98,49.0,400315.0,44.4206,44.4387,44.3934,44.4115,400315.0
2021-04-07 14:30:00,48.99,49.01,48.98,48.99,111184.0,44.4025,44.4206,44.3934,44.4025,111184.0
2021-04-07 15:00:00,48.99,49.02,48.96,48.98,131121.0,44.4025,44.4297,44.3753,44.3934,131121.0
2021-04-07 15:30:00,48.98,49.06,48.96,49.06,180066.0,44.3934,44.4659,44.3753,44.4659,180066.0
2021-04-08 09:30:00,49.16,49.19,48.97,49.03,167392.0,44.5565,44.5837,44.3843,44.4387,167392.0
2021-04-08 10:00:00,49.03,49.05,48.99,49.04,101241.0,44.4387,44.4568,44.4025,44.4478,101241.0
2021-04-08 10:30:00,49.04,49.07,49.01,49.04,276251.0,44.4478,44.475,44.4206,44.4478,276251.0
2021-04-08 11:00:00,49.04,49.07,49.03,49.05,77046.0,44.4478,44.475,44.4387,44.4568,77046.0
2021-04-08 11:30:00,49.06,49.08,49.02,49.04,110650.0,44.4659,44.484,44.4297,44.4478,110650.0
2021-04-08 12:00:00,49.04,49.1,49.02,49.09,96304.0,44.4478,44.5022,44.4297,44.4931,96304.0
2021-04-08 12:30:00,49.08,49.12,49.08,49.08,155468.0,44.484,44.5203,44.484,44.484,155468.0
2021-04-08 13:00:00,49.09,49.11,49.08,49.11,93238.0,44.4931,44.5112,44.484,44.5112,93238.0
2021-04-08 13:30:00,49.11,49.12,49.07,49.09,65214.0,44.5112,44.5203,44.475,44.4931,65214.0
2021-04-08 14:00:00,49.09,49.1,49.07,49.09,69350.0,44.4931,44.5022,44.475,44.4931,69350.0
2021-04-08 14:30:00,49.09,49.14,49.08,49.13,73430.0,44.4931,44.5384,44.484,44.5294,73430.0
2021-04-08 15:00:00,49.13,49.14,49.11,49.13,99343.0,44.5294,44.5384,44.5112,44.5294,99343.0
2021-04-08 15:30:00,49.12,49.15,49.1,49.13,228338.0,44.5203,44.5475,44.5022,44.5294,228338.0
2021-04-09 09:30:00,49.25,49.32,49.14,49.25,186295.0,44.6381,44.7016,44.5384,44.6381,186295.0
2021-04-09 10:00:00,49.25,49.26,49.17,49.22,129812.0,44.6381,44.6472,44.5656,44.6109,129812.0
2021-04-09 10:30:00,49.21,49.25,49.17,49.2,128837.0,44.6019,44.6381,44.5656,44.5928,128837.0
2021-04-09 11:00:00,49.2,49.25,49.2,49.23,122987.0,44.5928,44.6381,44.5928,44.62,122987.0
2021-04-09 11:30:00,49.23,49.24,49.21,49.23,79491.0,44.62,44.6291,44.6019,44.62,79491.0
2021-04-09 12:00:00,49.23,49.23,49.19,49.2,83022.0,44.62,44.62,44.5837,44.5928,83022.0
2021-04-09 12:30:00,49.2,49.23,49.2,49.21,54189.0,44.5928,44.62,44.5928,44.6019,54189.0
2021-04-09 13:00:00,49.22,49.22,49.18,49.2,98639.0,44.6109,44.6109,44.5747,44.5928,98639.0
2021-04-09 13:30:00,49.2,49.27,49.19,49.25,116060.0,44.5928,44.6562,44.5837,44.6381,116060.0
2021-04-09 14:00:00,49.25,49.25,49.22,49.24,84430.0,44.6381,44.6381,44.6109,44.6291,84430.0
2021-04-09 14:30:00,49.24,49.27,49.23,49.24,101856.0,44.6291,44.6562,44.62,44.6291,101856.0
2021-04-09 15:00:00,49.24,49.35,49.23,49.35,70286.0,44.6291,44.7288,44.62,44.7288,70286.0
2021-04-09 15:30:00,49.35,49.46,49.35,49.46,217951.0,44.7288,44.8285,44.7288,44.8285,217951.0
2021-04-12 09:30:00,49.44,49.51,49.4,49.49,155449.0,44.8103,44.8738,44.7741,44.8556,155449.0
2021-04-12 10:00:00,49.49,49.51,49.44,49.44,108297.0,44.8556,44.8738,44.8103,44.8103,108297.0
2021-04-12 10:30:00,49.45,49.45,49.4,49.44,78350.0,44.8194,44.8194,44.7741,44.8103,78350.0
2021-04-12 11:00:00,49.44,49.48,49.41,49.47,75368.0,44.8103,44.8466,44.7831,44.8375,75368.0
2021-04-12 11:30:00,49.47,49.53,49.45,49.51,88640.0,44.8375,44.8919,44.8194,44.8738,88640.0
2021-04-12 12:00:00,49.51,49.51,49.46,49.48,93893.0,44.8738,44.8738,44.8285,44.8466,93893.0
2021-04-12 12:30:00,49.47,49.53,49.47,49.5,94442.0,44.8375,44.8919,44.8375,44.8647,94442.0
2021-04-12 13:00:00,49.5,49.51,49.44,49.45,42483.0,44.8647,44.8738,44.8103,44.8194,42483.0
2021-04-12 13:30:00,49.44,49.45,49.4,49.41,74294.0,44.8103,44.8194,44.7741,44.7831,74294.0
2021-04-12 14:00:00,49.41,49.44,49.39,49.42,94085.0,44.7831,44.8103,44.765,44.7922,94085.0
2021-04-12 14:30:00,49.43,49.44,49.39,49.42,63450.0,44.8013,44.8103,44.765,44.7922,63450.0
2021-04-12 15:00:00,49.41,49.44,49.38,49.43,94645.0,44.7831,44.8103,44.7559,44.8013,94645.0
2021-04-12 15:30:00,49.43,49.52,49.42,49.48,203387.0,44.8013,44.8828,44.7922,44.8466,203387.0
2021-04-13 09:30:00,49.38,49.4,49.2,49.3,191551.0,44.7559,44.7741,44.5928,44.6834,191551.0
2021-04-13 10:00:00,49.3,49.37,49.29,49.31,103177.0,44.6834,44.7469,44.6744,44.6925,103177.0
2021-04-13 10:30:00,49.31,49.34,49.28,49.32,163874.0,44.6925,44.7197,44.6653,44.7016,163874.0
2021-04-13 11:00:00,49.32,49.35,49.31,49.34,167518.0,44.7016,44.7288,44.6925,44.7197,167518.0
2021-04-13 11:30:00,49.36,49.37,49.33,49.36,115899.0,44.7378,44.7469,44.7106,44.7378,115899.0
2021-04-13 12:00:00,49.37,49.37,49.32,49.34,146582.0,44.7469,44.7469,44.7016,44.7197,146582.0
2021-04-13 12:30:00,49.34,49.34,49.3,49.3,113942.0,44.7197,44.7197,44.6834,44.6834,113942.0
2021-04-13 13:00:00,49.3,49.31,49.28,49.3,90063.0,44.6834,44.6925,44.6653,44.6834,90063.0
2021-04-13 13:30:00,49.3,49.34,49.3,49.34,260861.0,44.6834,44.7197,44.6834,44.7197,260861.0
2021-04-13 14:00:00,49.34,49.42,49.34,49.41,557834.0,44.7197,44.7922,44.7197,44.7831,557834.0
2021-04-13 14:30:00,49.4,49.45,49.4,49.45,101716.0,44.7741,44.8194,44.7741,44.8194,101716.0
2021-04-13 15:00:00,49.45,49.5,49.44,49.48,137035.0,44.8194,44.8647,44.8103,44.8466,137035.0
2021-04-13 15:30:00,49.47,49.49,49.42,49.42,154466.0,44.8375,44.8556,44.7922,44.7922,154466.0
2021-04-14 09:30:00,49.41,49.51,49.32,49.5,155647.0,44.7831,44.8738,44.7016,44.8647,155647.0
2021-04-14 10:00:00,49.51,49.53,49.48,49.52,86876.0,44.8738,44.8919,44.8466,44.8828,86876.0
2021-04-14 10:30:00,49.54,49.57,49.5,49.52,109957.0,44.901,44.9282,44.8647,44.8828,109957.0
2021-04-14 11:00:00,49.5,49.56,49.48,49.56,102924.0,44.8647,44.9191,44.8466,44.9191,102924.0
2021-04-14 11:30:00,49.56,49.57,49.52,49.55,98172.0,44.9191,44.9282,44.8828,44.91,98172.0
2021-04-14 12:00:00,49.54,49.54,49.49,49.5,100682.0,44.901,44.901,44.8556,44.8647,100682.0
2021-04-14 12:30:00,49.5,49.54,49.49,49.53,73845.0,44.8647,44.901,44.8556,44.8919,73845.0
2021-04-14 13:00:00,49.53,49.54,49.5,49.54,125857.0,44.8919,44.901,44.8647,44.901,125857.0
2021-04-14 13:30:00,49.54,49.54,49.41,49.44,129059.0,44.901,44.901,44.7831,44.8103,129059.0
2021-04-14 14:00:00,49.44,49.49,49.37,49.46,202989.0,44.8103,44.8556,44.7469,44.8285,202989.0
2021-04-14 14:30:00,49.46,49.47,49.36,49.37,594876.0,44.8285,44.8375,44.7378,44.7469,594876.0
2021-04-14 15:00:00,49.37,49.46,49.34,49.46,178277.0,44.7469,44.8285,44.7197,44.8285,178277.0
2021-04-14 15:30:00,49.46,49.47,49.37,49.43,271493.0,44.8285,44.8375,44.7469,44.8013,271493.0
2021-04-15 09:30:00,49.61,49.66,49.54,49.57,319261.0,44.9644,45.0097,44.901,44.9282,319261.0
2021-04-15 10:00:00,49.59,49.62,49.55,49.6,225396.0,44.9463,44.9735,44.91,44.9553,225396.0
2021-04-15 10:30:00,49.61,49.69,49.61,49.68,149049.0,44.9644,45.0369,44.9644,45.0279,149049.0
2021-04-15 11:00:00,49.69,49.73,49.65,49.67,130412.0,45.0369,45.0732,45.0007,45.0188,130412.0
2021-04-15 11:30:00,49.67,49.71,49.65,49.7,136794.0,45.0188,45.055,45.0007,45.046,136794.0
2021-04-15 12:00:00,49.7,49.75,49.69,49.75,111371.0,45.046,45.0913,45.0369,45.0913,111371.0
2021-04-15 12:30:00,49.75,49.78,49.74,49.76,92820.0,45.0913,45.1185,45.0822,45.1004,92820.0
2021-04-15 13:00:00,49.77,49.77,49.72,49.72,89087.0,45.1094,45.1094,45.0641,45.0641,89087.0
2021-04-15 13:30:00,49.71,49.75,49.71,49.72,62460.0,45.055,45.0913,45.055,45.0641,62460.0
2021-04-15 14:00:00,49.73,49.76,49.7,49.75,173197.0,45.0732,45.1004,45.046,45.0913,173197.0
2021-04-15 14:30:00,49.75,49.77,49.72,49.73,129058.0,45.0913,45.1094,45.0641,45.0732,129058.0
2021-04-15 15:00:00,49.73,49.76,49.7,49.72,152724.0,45.0732,45.1004,45.046,45.0641,152724.0
2021-04-15 15:30:00,49.72,49.84,49.71,49.79,274424.0,45.0641,45.1729,45.055,45.1275,274424.0
2021-04-16 09:30:00,50.0,50.11,49.98,50.02,158571.0,45.3179,45.4176,45.2998,45.336,158571.0
2021-04-16 10:00:00,50.01,50.11,49.98,50.05,94280.0,45.3269,45.4176,45.2998,45.3632,94280.0
2021-04-16 10:30:00,50.04,50.1,50.03,50.05,70328.0,45.3541,45.4085,45.3451,45.3632,70328.0
2021-04-16 11:00:00,50.05,50.09,50.0,50.01,72103.0,45.3632,45.3995,45.3179,45.3269,72103.0
2021-04-16 11:30:00,50.01,50.03,49.99,49.99,101302.0,45.3269,45.3451,45.3088,45.3088,101302.0
2021-04-16 12:00:00,50.0,50.03,49.99,50.02,94177.0,45.3179,45.3451,45.3088,45.336,94177.0
2021-04-16 12:30:00,50.02,50.04,49.99,50.02,73880.0,45.336,45.3541,45.3088,45.336,73880.0
2021-04-16 13:00:00,50.01,50.04,49.99,50.04,46296.0,45.3269,45.3541,45.3088,45.3541,46296.0
2021-04-16 13:30:00,50.03,50.06,50.02,50.05,39948.0,45.3451,45.3723,45.336,45.3632,39948.0
2021-04-16 14:00:00,50.05,50.12,50.04,50.11,76083.0,45.3632,45.4266,45.3541,45.4176,76083.0
2021-04-16 14:30:00,50.11,50.17,50.1,50.15,94231.0,45.4176,45.472,45.4085,45.4538,94231.0
2021-04-16 15:00:00,50.16,50.17,50.12,50.16,77651.0,45.4629,45.472,45.4266,45.4629,77651.0
2021-04-16 15:30:00,50.16,50.21,50.1,50.12,203982.0,45.4629,45.5082,45.4085,45.4266,203982.0
2021-04-19 09:30:00,50.07,50.1,49.94,49.98,313821.0,45.3813,45.4085,45.2635,45.2998,313821.0
2021-04-19 10:00:00,49.98,50.02,49.89,49.99,192329.0,45.2998,45.336,45.2182,45.3088,192329.0
2021-04-19 10:30:00,49.98,50.03,49.89,49.95,140730.0,45.2998,45.3451,45.2182,45.2726,140730.0
2021-04-19 11:00:00,49.95,49.99,49.91,49.98,218688.0,45.2726,45.3088,45.2363,45.2998,218688.0
2021-04-19 11:30:00,49.98,50.01,49.88,49.95,152079.0,45.2998,45.3269,45.2091,45.2726,152079.0
2021-04-19 12:00:00,49.95,50.0,49.9,49.93,125325.0,45.2726,45.3179,45.2272,45.2544,125325.0
2021-04-19 12:30:00,49.93,49.94,49.86,49.89,85608.0,45.2544,45.2635,45.191,45.2182,85608.0
2021-04-19 13:00:00,49.89,49.94,49.87,49.91,136259.0,45.2182,45.2635,45.2001,45.2363,136259.0
2021-04-19 13:30:00,49.91,49.94,49.88,49.89,118789.0,45.2363,45.2635,45.2091,45.2182,118789.0
2021-04-19 14:00:00,49.88,49.95,49.87,49.94,112295.0,45.2091,45.2726,45.2001,45.2635,112295.0
2021-04-19 14:30:00,49.94,49.97,49.88,49.97,189488.0,45.2635,45.2907,45.2091,45.2907,189488.0
2021-04-19 15:00:00,49.96,49.97,49.87,49.88,190300.0,45.2816,45.2907,45.2001,45.2091,190300.0
2021-04-19 15:30:00,49.88,49.97,49.86,49.97,245631.0,45.2091,45.2907,45.191,45.2907,245631.0
2021-04-20 09:30:00,49.83,49.88,49.75,49.84,190770.0,45.1638,45.2091,45.0913,45.1729,190770.0
2021-04-20 10:00:00,49.84,49.87,49.8,49.82,126894.0,45.1729,45.2001,45.1366,45.1547,126894.0
2021-04-20 10:30:00,49.81,49.83,49.66,49.75,182307.0,45.1457,45.1638,45.0097,45.0913,182307.0
2021-04-20 11:00:00,49.75,49.77,49.69,49.74,152436.0,45.0913,45.1094,45.0369,45.0822,152436.0
2021-04-20 11:30:00,49.74,49.74,49.66,49.71,181106.0,45.0822,45.0822,45.0097,45.055,181106.0
2021-04-20 12:00:00,49.72,49.8,49.7,49.78,77178.0,45.0641,45.1366,45.046,45.1185,77178.0
2021-04-20 12:30:00,49.77,49.78,49.71,49.77,90354.0,45.1094,45.1185,45.055,45.1094,90354.0
2021-04-20 13:00:00,49.76,49.76,49.67,49.68,127930.0,45.1004,45.1004,45.0188,45.0279,127930.0
2021-04-20 13:30:00,49.67,49.69,49.65,49.69,108023.0,45.0188,45.0369,45.0007,45.0369,108023.0
2021-04-20 14:00:00,49.67,49.7,49.65,49.66,96659.0,45.0188,45.046,45.0007,45.0097,96659.0
2021-04-20 14:30:00,49.66,49.66,49.56,49.59,90754.0,45.0097,45.0097,44.9191,44.9463,90754.0
2021-04-20 15:00:00,49.59,49.7,49.59,49.69,140374.0,44.9463,45.046,44.9463,45.0369,140374.0
2021-04-20 15:30:00,49.69,49.77,49.68,49.73,215308.0,45.0369,45.1094,45.0279,45.0732,215308.0
2021-04-21 09:30:00,49.75,49.92,49.71,49.91,191516.0,45.0913,45.2454,45.055,45.2363,191516.0
2021-04-21 10:00:00,49.92,49.98,49.89,49.96,127609.0,45.2454,45.2998,45.2182,45.2816,127609.0
2021-04-21 10:30:00,49.96,49.96,49.91,49.94,103810.0,45.2816,45.2816,45.2363,45.2635,103810.0
2021-04-21 11:00:00,49.94,49.98,49.89,49.92,123408.0,45.2635,45.2998,45.2182,45.2454,123408.0
2021-04-21 11:30:00,49.92,50.0,49.92,50.0,148941.0,45.2454,45.3179,45.2454,45.3179,148941.0
2021-04-21 12:00:00,50.0,50.01,49.97,49.98,71038.0,45.3179,45.3269,45.2907,45.2998,71038.0
2021-04-21 12:30:00,49.98,50.0,49.96,49.99,51214.0,45.2998,45.3179,45.2816,45.3088,51214.0
2021-04-21 13:00:00,49.99,50.05,49.99,50.04,99013.0,45.3088,45.3632,45.3088,45.3541,99013.0
2021-04-21 13:30:00,50.04,50.06,50.03,50.05,50769.0,45.3541,45.3723,45.3451,45.3632,50769.0
2021-04-21 14:00:00,50.05,50.09,50.04,50.05,77862.0,45.3632,45.3995,45.3541,45.3632,77862.0
2021-04-21 14:30:00,50.04,50.07,50.03,50.05,265827.0,45.3541,45.3813,45.3451,45.3632,265827.0
2021-04-21 15:00:00,50.04,50.08,50.03,50.06,112223.0,45.3541,45.3904,45.3451,45.3723,112223.0
2021-04-21 15:30:00,50.07,50.16,50.06,50.12,222987.0,45.3813,45.4629,45.3723,45.4266,222987.0
2021-04-22 09:30:00,50.1,50.14,49.87,49.92,161541.0,45.4085,45.4448,45.2001,45.2454,161541.0
2021-04-22 10:00:00,49.91,49.92,49.82,49.86,124984.0,45.2363,45.2454,45.1547,45.191,124984.0
2021-04-22 10:30:00,49.86,49.97,49.85,49.94,143267.0,45.191,45.2907,45.1819,45.2635,143267.0
2021-04-22 11:00:00,49.95,50.02,49.94,49.97,92496.0,45.2726,45.336,45.2635,45.2907,92496.0
2021-04-22 11:30:00,49.96,50.02,49.95,50.0,53354.0,45.2816,45.336,45.2726,45.3179,53354.0
2021-04-22 12:00:00,50.0,50.02,49.97,50.02,55501.0,45.3179,45.336,45.2907,45.336,55501.0
2021-04-22 12:30:00,50.01,50.06,50.01,50.05,61665.0,45.3269,45.3723,45.3269,45.3632,61665.0
2021-04-22 13:00:00,50.04,50.05,49.72,49.84,404146.0,45.3541,45.3632,45.0641,45.1729,404146.0
2021-04-22 13:30:00,49.84,49.86,49.55,49.59,226202.0,45.1729,45.191,44.91,44.9463,226202.0
2021-04-22 14:00:00,49.58,49.7,49.54,49.7,196443.0,44.9372,45.046,44.901,45.046,196443.0
2021-04-22 14:30:00,49.69,49.76,49.66,49.72,106415.0,45.0369,45.1004,45.0097,45.0641,106415.0
2021-04-22 15:00:00,49.71,49.75,49.59,49.63,295834.0,45.055,45.0913,44.9463,44.9825,295834.0
2021-04-22 15:30:00,49.64,49.73,49.63,49.65,331070.0,44.9916,45.0732,44.9825,45.0007,331070.0
2021-04-23 09:30:00,49.69,49.73,49.56,49.73,168514.0,45.0369,45.0732,44.9191,45.0732,168514.0
2021-04-23 10:00:00,49.73,49.77,49.71,49.74,124156.0,45.0732,45.1094,45.055,45.0822,124156.0
2021-04-23 10:30:00,49.74,49.99,49.73,49.98,84663.0,45.0822,45.3088,45.0732,45.2998,84663.0
2021-04-23 11:00:00,49.98,50.0,49.92,49.96,52823.0,45.2998,45.3179,45.2454,45.2816,52823.0
2021-04-23 11:30:00,49.96,49.98,49.92,49.96,73100.0,45.2816,45.2998,45.2454,45.2816,73100.0
2021-04-23 12:00:00,49.95,49.99,49.95,49.98,74022.0,45.2726,45.3088,45.2726,45.2998,74022.0
2021-04-23 12:30:00,49.98,50.07,49.97,50.04,68579.0,45.2998,45.3813,45.2907,45.3541,68579.0
2021-04-23 13:00:00,50.04,50.05,50.01,50.02,58602.0,45.3541,45.3632,45.3269,45.336,58602.0
2021-04-23 13:30:00,50.03,50.07,50.02,50.04,36642.0,45.3451,45.3813,45.336,45.3541,36642.0
2021-04-23 14:00:00,50.03,50.06,49.99,50.01,44732.0,45.3451,45.3723,45.3088,45.3269,44732.0
2021-04-23 14:30:00,50.02,50.09,50.01,50.06,59659.0,45.336,45.3995,45.3269,45.3723,59659.0
2021-04-23 15:00:00,50.06,50.13,50.04,50.12,74697.0,45.3723,45.4357,45.3541,45.4266,74697.0
2021-04-23 15:30:00,50.12,50.17,49.99,49.99,186045.0,45.4266,45.472,45.3088,45.3088,186045.0
2021-04-26 09:30:00,50.08,50.08,50.0,50.03,119516.0,45.3904,45.3904,45.3179,45.3451,119516.0
2021-04-26 10:00:00,50.05,50.08,50.0,50.02,124950.0,45.3632,45.3904,45.3179,45.336,124950.0
2021-04-26 10:30:00,50.02,50.04,49.99,50.01,69522.0,45.336,45.3541,45.3088,45.3269,69522.0
2021-04-26 11:00:00,50.01,50.04,49.99,50.01,58593.0,45.3269,45.3541,45.3088,45.3269,58593.0
2021-04-26 11:30:00,50.0,50.01,49.96,49.97,112641.0,45.3179,45.3269,45.2816,45.2907,112641.0
2021-04-26 12:00:00,49.97,49.98,49.92,49.93,45557.0,45.2907,45.2998,45.2454,45.2544,45557.0
2021-04-26 12:30:00,49.93,49.99,49.92,49.95,46774.0,45.2544,45.3088,45.2454,45.2726,46774.0
2021-04-26 13:00:00,49.95,49.96,49.91,49.93,70532.0,45.2726,45.2816,45.2363,45.2544,70532.0
2021-04-26 13:30:00,49.93,49.93,49.9,49.93,56063.0,45.2544,45.2544,45.2272,45.2544,56063.0
2021-04-26 14:00:00,49.93,49.95,49.91,49.95,55964.0,45.2544,45.2726,45.2363,45.2726,55964.0
2021-04-26 14:30:00,49.95,49.96,49.93,49.95,56327.0,45.2726,45.2816,45.2544,45.2726,56327.0
2021-04-26 15:00:00,49.96,49.96,49.86,49.86,111610.0,45.2816,45.2816,45.191,45.191,111610.0
2021-04-26 15:30:00,49.86,49.93,49.82,49.86,331210.0,45.191,45.2544,45.1547,45.191,331210.0
2021-04-27 09:30:00,49.91,49.91,49.74,49.81,185622.0,45.2363,45.2363,45.0822,45.1457,185622.0
2021-04-27 10:00:00,49.82,49.87,49.79,49.86,79383.0,45.1547,45.2001,45.1275,45.191,79383.0
2021-04-27 10:30:00,49.88,49.92,49.84,49.89,82159.0,45.2091,45.2454,45.1729,45.2182,82159.0
2021-04-27 11:00:00,49.88,49.89,49.85,49.86,92685.0,45.2091,45.2182,45.1819,45.191,92685.0
2021-04-27 11:30:00,49.86,49.92,49.85,49.9,50699.0,45.191,45.2454,45.1819,45.2272,50699.0
2021-04-27 12:00:00,49.9,49.92,49.88,49.91,116520.0,45.2272,45.2454,45.2091,45.2363,116520.0
2021-04-27 12:30:00,49.9,49.91,49.82,49.84,86077.0,45.2272,45.2363,45.1547,45.1729,86077.0
2021-04-27 13:00:00,49.84,49.89,49.83,49.88,72973.0,45.1729,45.2182,45.1638,45.2091,72973.0
2021-04-27 13:30:00,49.89,49.91,49.87,49.9,114190.0,45.2182,45.2363,45.2001,45.2272,114190.0
2021-04-27 14:00:00,49.9,49.91,49.86,49.9,264775.0,45.2272,45.2363,45.191,45.2272,264775.0
2021-04-27 14:30:00,49.91,49.95,49.9,49.92,177285.0,45.2363,45.2726,45.2272,45.2454,177285.0
2021-04-27 15:00:00,49.91,49.96,49.88,49.93,111618.0,45.2363,45.2816,45.2091,45.2544,111618.0
2021-04-27 15:30:00,49.94,49.96,49.88,49.88,306461.0,45.2635,45.2816,45.2091,45.2091,306461.0
2021-04-28 09:30:00,49.87,49.87,49.8,49.82,172783.0,45.2001,45.2001,45.1366,45.1547,172783.0
2021-04-28 10:00:00,49.8,49.8,49.72,49.78,146024.0,45.1366,45.1366,45.0641,45.1185,146024.0
2021-04-28 10:30:00,49.79,49.83,49.77,49.8,101232.0,45.1275,45.1638,45.1094,45.1366,101232.0
2021-04-28 11:00:00,49.8,49.83,49.77,49.79,70560.0,45.1366,45.1638,45.1094,45.1275,70560.0
2021-04-28 11:30:00,49.79,49.79,49.7,49.71,106118.0,45.1275,45.1275,45.046,45.055,106118.0
2021-04-28 12:00:00,49.7,49.75,49.69,49.73,60402.0,45.046,45.0913,45.0369,45.0732,60402.0
2021-04-28 12:30:00,49.73,49.75,49.72,49.73,54028.0,45.0732,45.0913,45.0641,45.0732,54028.0
2021-04-28 13:00:00,49.74,49.75,49.72,49.75,68778.0,45.0822,45.0913,45.0641,45.0913,68778.0
2021-04-28 13:30:00,49.75,49.75,49.69,49.7,53948.0,45.0913,45.0913,45.0369,45.046,53948.0
2021-04-28 14:00:00,49.72,49.79,49.69,49.75,97693.0,45.0641,45.1275,45.0369,45.0913,97693.0
2021-04-28 14:30:00,49.75,49.87,49.71,49.8,181895.0,45.0913,45.2001,45.055,45.1366,181895.0
2021-04-28 15:00:00,49.8,49.83,49.69,49.77,182474.0,45.1366,45.1638,45.0369,45.1094,182474.0
2021-04-28 15:30:00,49.76,49.81,49.71,49.74,368896.0,45.1004,45.1457,45.055,45.0822,368896.0
2021-04-29 09:30:00,50.0,50.06,49.96,49.98,179267.0,45.3179,45.3723,45.2816,45.2998,179267.0
2021-04-29 10:00:00,49.97,50.02,49.94,49.96,102632.0,45.2907,45.336,45.2635,45.2816,102632.0
2021-04-29 10:30:00,49.97,49.99,49.85,49.89,206510.0,45.2907,45.3088,45.1819,45.2182,206510.0
2021-04-29 11:00:00,49.89,49.96,49.88,49.93,110816.0,45.2182,45.2816,45.2091,45.2544,110816.0
2021-04-29 11:30:00,49.93,49.95,49.89,49.91,146282.0,45.2544,45.2726,45.2182,45.2363,146282.0
2021-04-29 12:00:00,49.91,49.93,49.81,49.88,160707.0,45.2363,45.2544,45.1457,45.2091,160707.0
2021-04-29 12:30:00,49.86,49.96,49.85,49.95,60865.0,45.191,45.2816,45.1819,45.2726,60865.0
2021-04-29 13:00:00,49.95,50.0,49.93,49.98,96415.0,45.2726,45.3179,45.2544,45.2998,96415.0
2021-04-29 13:30:00,49.98,50.01,49.96,49.98,103694.0,45.2998,45.3269,45.2816,45.2998,103694.0
2021-04-29 14:00:00,49.99,50.07,49.98,50.05,116459.0,45.3088,45.3813,45.2998,45.3632,116459.0
2021-04-29 14:30:00,50.06,50.19,50.06,50.13,216837.0,45.3723,45.4901,45.3723,45.4357,216837.0
2021-04-29 15:00:00,50.13,50.18,50.11,50.12,152802.0,45.4357,45.481,45.4176,45.4266,152802.0
2021-04-29 15:30:00,50.12,50.2,50.11,50.16,188962.0,45.4266,45.4992,45.4176,45.4629,188962.0
2021-04-30 09:30:00,49.96,49.97,49.89,49.92,130126.0,45.2816,45.2907,45.2182,45.2454,130126.0
2021-04-30 10:00:00,49.93,49.94,49.82,49.92,89654.0,45.2544,45.2635,45.1547,45.2454,89654.0
2021-04-30 10:30:00,49.9,49.92,49.79,49.87,124794.0,45.2272,45.2454,45.1275,45.2001,124794.0
2021-04-30 11:00:00,49.86,49.87,49.8,49.8,113201.0,45.191,45.2001,45.1366,45.1366,113201.0
2021-04-30 11:30:00,49.8,49.87,49.78,49.86,126245.0,45.1366,45.2001,45.1185,45.191,126245.0
2021-04-30 12:00:00,49.87,49.89,49.84,49.87,68098.0,45.2001,45.2182,45.1729,45.2001,68098.0
2021-04-30 12:30:00,49.88,49.88,49.82,49.85,84306.0,45.2091,45.2091,45.1547,45.1819,84306.0
2021-04-30 13:00:00,49.84,49.88,49.83,49.88,159026.0,45.1729,45.2091,45.1638,45.2091,159026.0
2021-04-30 13:30:00,49.88,49.91,49.78,49.8,131001.0,45.2091,45.2363,45.1185,45.1366,131001.0
2021-04-30 14:00:00,49.8,49.87,49.78,49.86,104428.0,45.1366,45.2001,45.1185,45.191,104428.0
2021-04-30 14:30:00,49.86,49.88,49.82,49.83,80208.0,45.191,45.2091,45.1547,45.1638,80208.0
2021-04-30 15:00:00,49.83,49.91,49.81,49.9,546397.0,45.1638,45.2363,45.1457,45.2272,546397.0
2021-04-30 15:30:00,49.9,49.91,49.79,49.89,336136.0,45.2272,45.2363,45.1275,45.2182,336136.0
2021-05-03 09:30:00,50.23,50.32,50.15,50.29,153379.0,45.5263,45.6079,45.4538,45.5807,153379.0
2021-05-03 10:00:00,50.28,50.28,50.15,50.19,115230.0,45.5717,45.5717,45.4538,45.4901,115230.0
2021-05-03 10:30:00,50.2,50.27,50.19,50.25,78669.0,45.4992,45.5626,45.4901,45.5445,78669.0
2021-05-03 11:00:00,50.25,50.29,50.2,50.27,151375.0,45.5445,45.5807,45.4992,45.5626,151375.0
2021-05-03 11:30:00,50.28,50.35,50.26,50.34,92913.0,45.5717,45.6351,45.5535,45.626,92913.0
2021-05-03 12:00:00,50.34,50.34,50.29,50.29,65483.0,45.626,45.626,45.5807,45.5807,65483.0
2021-05-03 12:30:00,50.3,50.34,50.28,50.32,82908.0,45.5898,45.626,45.5717,45.6079,82908.0
2021-05-03 13:00:00,50.33,50.34,50.3,50.34,466657.0,45.617,45.626,45.5898,45.626,466657.0
2021-05-03 13:30:00,50.34,50.36,50.32,50.36,50765.0,45.626,45.6442,45.6079,45.6442,50765.0
2021-05-03 14:00:00,50.36,50.38,50.34,50.36,68203.0,45.6442,45.6623,45.626,45.6442,68203.0
2021-05-03 14:30:00,50.37,50.42,50.36,50.39,87004.0,45.6532,45.6986,45.6442,45.6714,87004.0
2021-05-03 15:00:00,50.39,50.4,50.31,50.33,121965.0,45.6714,45.6804,45.5989,45.617,121965.0
2021-05-03 15:30:00,50.33,50.34,50.2,50.27,301379.0,45.617,45.626,45.4992,45.5626,301379.0
2021-05-04 09:30:00,50.16,50.21,49.97,50.03,183093.0,45.4629,45.5082,45.2907,45.3451,183093.0
2021-05-04 10:00:00,50.03,50.14,49.96,50.1,180963.0,45.3451,45.4448,45.2816,45.4085,180963.0
2021-05-04 10:30:00,50.09,50.09,50.0,50.0,116046.0,45.3995,45.3995,45.3179,45.3179,116046.0
2021-05-04 11:00:00,49.98,50.04,49.89,50.01,133270.0,45.2998,45.3541,45.2182,45.3269,133270.0
2021-05-04 11:30:00,50.02,50.09,49.97,50.0,132749.0,45.336,45.3995,45.2907,45.3179,132749.0
2021-05-04 12:00:00,50.01,50.17,49.99,50.15,514075.0,45.3269,45.472,45.3088,45.4538,514075.0
2021-05-04 12:30:00,50.15,50.16,50.08,50.09,76472.0,45.4538,45.4629,45.3904,45.3995,76472.0
2021-05-04 13:00:00,50.07,50.19,50.07,50.18,107432.0,45.3813,45.4901,45.3813,45.481,107432.0
2021-05-04 13:30:00,50.17,50.19,50.11,50.16,66701.0,45.472,45.4901,45.4176,45.4629,66701.0
2021-05-04 14:00:00,50.15,50.22,50.13,50.18,112352.0,45.4538,45.5173,45.4357,45.481,112352.0
2021-05-04 14:30:00,50.18,50.22,50.17,50.19,91828.0,45.481,45.5173,45.472,45.4901,91828.0
2021-05-04 15:00:00,50.18,50.21,50.12,50.16,344263.0,45.481,45.5082,45.4266,45.4629,344263.0
2021-05-04 15:30:00,50.16,50.33,50.14,50.33,261005.0,45.4629,45.617,45.4448,45.617,261005.0
2021-05-05 09:30:00,50.46,50.48,50.31,50.35,150839.0,45.7348,45.7529,45.5989,45.6351,150839.0
2021-05-05 10:00:00,50.37,50.37,50.2,50.28,128568.0,45.6532,45.6532,45.4992,45.5717,128568.0
2021-05-05 10:30:00,50.27,50.35,50.26,50.33,68601.0,45.5626,45.6351,45.5535,45.617,68601.0
2021-05-05 11:00:00,50.33,50.41,50.32,50.39,84383.0,45.617,45.6895,45.6079,45.6714,84383.0
2021-05-05 11:30:00,50.41,50.49,50.4,50.49,51285.0,45.6895,45.762,45.6804,45.762,51285.0
2021-05-05 12:00:00,50.49,50.5,50.45,50.47,101735.0,45.762,45.7711,45.7257,45.7439,101735.0
2021-05-05 12:30:00,50.48,50.49,50.43,50.44,55599.0,45.7529,45.762,45.7076,45.7167,55599.0
2021-05-05 13:00:00,50.44,50.48,50.42,50.46,71332.0,45.7167,45.7529,45.6986,45.7348,71332.0
2021-05-05 13:30:00,50.46,50.5,50.46,50.48,86691.0,45.7348,45.7711,45.7348,45.7529,86691.0
2021-05-05 14:00:00,50.49,50.53,50.46,50.52,135965.0,45.762,45.7983,45.7348,45.7892,135965.0
2021-05-05 14:30:00,50.52,50.54,50.48,50.48,204528.0,45.7892,45.8073,45.7529,45.7529,204528.0
2021-05-05 15:00:00,50.48,50.48,50.35,50.41,119407.0,45.7529,45.7529,45.6351,45.6895,119407.0
2021-05-05 15:30:00,50.4,50.44,50.36,50.4,195852.0,45.6804,45.7167,45.6442,45.6804,195852.0
2021-05-06 09:30:00,50.44,50.48,50.37,50.39,201257.0,45.7167,45.7529,45.6532,45.6714,201257.0
2021-05-06 10:00:00,50.39,50.42,50.33,50.4,88250.0,45.6714,45.6986,45.617,45.6804,88250.0
2021-05-06 10:30:00,50.39,50.45,50.37,50.42,96579.0,45.6714,45.7257,45.6532,45.6986,96579.0
2021-05-06 11:00:00,50.43,50.56,50.37,50.55,158790.0,45.7076,45.8254,45.6532,45.8164,158790.0
2021-05-06 11:30:00,50.56,50.69,50.54,50.61,175476.0,45.8254,45.9433,45.8073,45.8708,175476.0
2021-05-06 12:00:00,50.61,50.66,50.58,50.65,55368.0,45.8708,45.9161,45.8436,45.907,55368.0
2021-05-06 12:30:00,50.65,50.66,50.58,50.59,79909.0,45.907,45.9161,45.8436,45.8526,79909.0
2021-05-06 13:00:00,50.59,50.63,50.57,50.59,89862.0,45.8526,45.8889,45.8345,45.8526,89862.0
2021-05-06 13:30:00,50.6,50.64,50.58,50.6,61651.0,45.8617,45.898,45.8436,45.8617,61651.0
2021-05-06 14:00:00,50.59,50.63,50.52,50.58,155523.0,45.8526,45.8889,45.7892,45.8436,155523.0
2021-05-06 14:30:00,50.57,50.64,50.56,50.61,57711.0,45.8345,45.898,45.8254,45.8708,57711.0
2021-05-06 15:00:00,50.62,50.68,50.6,50.66,91411.0,45.8798,45.9342,45.8617,45.9161,91411.0
2021-05-06 15:30:00,50.66,50.89,50.66,50.86,268641.0,45.9161,46.1245,45.9161,46.0974,268641.0
2021-05-07 09:30:00,50.86,51.03,50.76,50.97,151970.0,46.0974,46.2514,46.0067,46.1971,151970.0
2021-05-07 10:00:00,50.98,51.14,50.97,51.11,109303.0,46.2061,46.3511,46.1971,46.3239,109303.0
2021-05-07 10:30:00,51.12,51.13,51.05,51.08,126029.0,46.333,46.3421,46.2696,46.2968,126029.0
2021-05-07 11:00:00,51.08,51.11,51.05,51.07,63274.0,46.2968,46.3239,46.2696,46.2877,63274.0
2021-05-07 11:30:00,51.08,51.13,51.07,51.1,142333.0,46.2968,46.3421,46.2877,46.3149,142333.0
2021-05-07 12:00:00,51.1,51.11,51.05,51.07,130188.0,46.3149,46.3239,46.2696,46.2877,130188.0
2021-05-07 12:30:00,51.06,51.08,51.03,51.08,98781.0,46.2786,46.2968,46.2514,46.2968,98781.0
2021-05-07 13:00:00,51.07,51.09,51.04,51.05,77199.0,46.2877,46.3058,46.2605,46.2696,77199.0
2021-05-07 13:30:00,51.06,51.12,51.06,51.11,32769.0,46.2786,46.333,46.2786,46.3239,32769.0
2021-05-07 14:00:00,51.11,51.19,51.08,51.19,75155.0,46.3239,46.3965,46.2968,46.3965,75155.0
2021-05-07 14:30:00,51.19,51.19,51.13,51.16,100128.0,46.3965,46.3965,46.3421,46.3693,100128.0
2021-05-07 15:00:00,51.15,51.22,51.13,51.21,141056.0,46.3602,46.4236,46.3421,46.4146,141056.0
2021-05-07 15:30:00,51.22,51.23,51.15,51.15,185872.0,46.4236,46.4327,46.3602,46.3602,185872.0
2021-05-10 09:30:00,51.34,51.49,51.33,51.48,219167.0,46.5324,46.6684,46.5233,46.6593,219167.0
2021-05-10 10:00:00,51.5,51.51,51.41,51.43,140426.0,46.6774,46.6865,46.5958,46.614,140426.0
2021-05-10 10:30:00,51.43,51.5,51.39,51.49,117903.0,46.614,46.6774,46.5777,46.6684,117903.0
2021-05-10 11:00:00,51.5,51.63,51.49,51.62,129462.0,46.6774,46.7952,46.6684,46.7862,129462.0
2021-05-10 11:30:00,51.62,51.63,51.54,51.58,93760.0,46.7862,46.7952,46.7137,46.7499,93760.0
2021-05-10 12:00:00,51.58,51.58,51.51,51.52,103439.0,46.7499,46.7499,46.6865,46.6955,103439.0
2021-05-10 12:30:00,51.52,51.55,51.48,51.49,77228.0,46.6955,46.7227,46.6593,46.6684,77228.0
2021-05-10 13:00:00,51.5,51.55,51.48,51.5,64954.0,46.6774,46.7227,46.6593,46.6774,64954.0
2021-05-10 13:30:00,51.5,51.53,51.48,51.5,80536.0,46.6774,46.7046,46.6593,46.6774,80536.0
2021-05-10 14:00:00,51.5,51.5,51.3,51.33,169098.0,46.6774,46.6774,46.4961,46.5233,169098.0
2021-05-10 14:30:00,51.32,51.34,51.21,51.28,190413.0,46.5143,46.5324,46.4146,46.478,190413.0
2021-05-10 15:00:00,51.28,51.3,51.21,51.28,115544.0,46.478,46.4961,46.4146,46.478,115544.0
2021-05-10 15:30:00,51.27,51.31,51.07,51.07,306545.0,46.469,46.5052,46.2877,46.2877,306545.0
2021-05-11 09:30:00,50.72,50.78,50.62,50.73,370012.0,45.9705,46.0248,45.8798,45.9795,370012.0
2021-05-11 10:00:00,50.78,50.82,50.49,50.51,349561.0,46.0248,46.0611,45.762,45.7801,349561.0
2021-05-11 10:30:00,50.5,50.5,50.26,50.37,196886.0,45.7711,45.7711,45.5535,45.6532,196886.0
2021-05-11 11:00:00,50.37,50.54,50.29,50.53,138086.0,45.6532,45.8073,45.5807,45.7983,138086.0
2021-05-11 11:30:00,50.54,50.59,50.45,50.55,95126.0,45.8073,45.8526,45.7257,45.8164,95126.0
2021-05-11 12:00:00,50.55,50.55,50.44,50.46,91248.0,45.8164,45.8164,45.7167,45.7348,91248.0
2021-05-11 12:30:00,50.45,50.47,50.3,50.34,71596.0,45.7257,45.7439,45.5898,45.626,71596.0
2021-05-11 13:00:00,50.34,50.48,50.32,50.47,102665.0,45.626,45.7529,45.6079,45.7439,102665.0
2021-05-11 13:30:00,50.49,50.57,50.46,50.54,72934.0,45.762,45.8345,45.7348,45.8073,72934.0
2021-05-11 14:00:00,50.55,50.58,50.42,50.55,128034.0,45.8164,45.8436,45.6986,45.8164,128034.0
2021-05-11 14:30:00,50.55,50.55,50.4,50.5,140458.0,45.8164,45.8164,45.6804,45.7711,140458.0
2021-05-11 15:00:00,50.51,50.6,50.43,50.54,122648.0,45.7801,45.8617,45.7076,45.8073,122648.0
2021-05-11 15:30:00,50.53,50.55,50.33,50.52,325631.0,45.7983,45.8164,45.617,45.7892,325631.0
2021-05-12 09:30:00,50.38,50.41,50.21,50.24,178910.0,45.6623,45.6895,45.5082,45.5354,178910.0
2021-05-12 10:00:00,50.25,50.34,50.17,50.21,118491.0,45.5445,45.626,45.472,45.5082,118491.0
2021-05-12 10:30:00,50.2,50.24,50.05,50.14,237038.0,45.4992,45.5354,45.3632,45.4448,237038.0
2021-05-12 11:00:00,50.13,50.19,50.09,50.16,97947.0,45.4357,45.4901,45.3995,45.4629,97947.0
2021-05-12 11:30:00,50.15,50.19,49.93,49.95,195670.0,45.4538,45.4901,45.2544,45.2726,195670.0
2021-05-12 12:00:00,49.95,49.99,49.85,49.96,172368.0,45.2726,45.3088,45.1819,45.2816,172368.0
2021-05-12 12:30:00,49.94,49.96,49.83,49.9,418975.0,45.2635,45.2816,45.1638,45.2272,418975.0
2021-05-12 13:00:00,49.89,49.97,49.86,49.87,134515.0,45.2182,45.2907,45.191,45.2001,134515.0
2021-05-12 13:30:00,49.88,49.91,49.8,49.85,107144.0,45.2091,45.2363,45.1366,45.1819,107144.0
2021-05-12 14:00:00,49.85,49.88,49.75,49.76,118967.0,45.1819,45.2091,45.0913,45.1004,118967.0
2021-05-12 14:30:00,49.76,49.94,49.71,49.88,185288.0,45.1004,45.2635,45.055,45.2091,185288.0
2021-05-12 15:00:00,49.88,49.89,49.61,49.63,193851.0,45.2091,45.2182,44.9644,44.9825,193851.0
2021-05-12 15:30:00,49.62,49.71,49.53,49.59,605554.0,44.9735,45.055,44.8919,44.9463,605554.0
2021-05-13 09:30:00,49.7,50.13,49.68,50.12,286596.0,45.046,45.4357,45.0279,45.4266,286596.0
2021-05-13 10:00:00,50.14,50.33,50.12,50.33,124798.0,45.4448,45.617,45.4266,45.617,124798.0
2021-05-13 10:30:00,50.34,50.43,50.3,50.43,86705.0,45.626,45.7076,45.5898,45.7076,86705.0
2021-05-13 11:00:00,50.43,50.43,50.25,50.27,1079716.0,45.7076,45.7076,45.5445,45.5626,1079716.0
2021-05-13 11:30:00,50.27,50.36,50.24,50.31,131812.0,45.5626,45.6442,45.5354,45.5989,131812.0
2021-05-13 12:00:00,50.32,50.42,50.29,50.41,61093.0,45.6079,45.6986,45.5807,45.6895,61093.0
2021-05-13 12:30:00,50.42,50.48,50.34,50.4,75310.0,45.6986,45.7529,45.626,45.6804,75310.0
2021-05-13 13:00:00,50.39,50.44,50.24,50.3,194487.0,45.6714,45.7167,45.5354,45.5898,194487.0
2021-05-13 13:30:00,50.31,50.31,50.19,50.29,160480.0,45.5989,45.5989,45.4901,45.5807,160480.0
2021-05-13 14:00:00,50.28,50.55,50.28,50.55,180651.0,45.5717,45.8164,45.5717,45.8164,180651.0
2021-05-13 14:30:00,50.54,50.57,50.49,50.52,169825.0,45.8073,45.8345,45.762,45.7892,169825.0
2021-05-13 15:00:00,50.53,50.61,50.51,50.6,127642.0,45.7983,45.8708,45.7801,45.8617,127642.0
2021-05-13 15:30:00,50.6,50.65,50.42,50.42,210395.0,45.8617,45.907,45.6986,45.6986,210395.0
2021-05-14 09:30:00,50.66,50.85,50.64,50.85,182946.0,45.9161,46.0883,45.898,46.0883,182946.0
2021-05-14 10:00:00,50.86,50.87,50.74,50.75,135664.0,46.0974,46.1064,45.9886,45.9977,135664.0
2021-05-14 10:30:00,50.72,50.82,50.65,50.8,117227.0,45.9705,46.0611,45.907,46.043,117227.0
2021-05-14 11:00:00,50.8,50.85,50.75,50.83,64363.0,46.043,46.0883,45.9977,46.0702,64363.0
2021-05-14 11:30:00,50.84,50.87,50.8,50.81,84818.0,46.0792,46.1064,46.043,46.052,84818.0
2021-05-14 12:00:00,50.82,50.87,50.81,50.87,89339.0,46.0611,46.1064,46.052,46.1064,89339.0
2021-05-14 12:30:00,50.87,50.92,50.86,50.92,59503.0,46.1064,46.1517,46.0974,46.1517,59503.0
2021-05-14 13:00:00,50.91,50.94,50.9,50.92,89831.0,46.1427,46.1699,46.1336,46.1517,89831.0
2021-05-14 13:30:00,50.93,50.95,50.91,50.93,51339.0,46.1608,46.1789,46.1427,46.1608,51339.0
2021-05-14 14:00:00,50.93,50.97,50.91,50.94,75549.0,46.1608,46.1971,46.1427,46.1699,75549.0
2021-05-14 14:30:00,50.95,51.02,50.95,50.99,70679.0,46.1789,46.2424,46.1789,46.2152,70679.0
2021-05-14 15:00:00,50.98,51.01,50.95,50.97,91436.0,46.2061,46.2333,46.1789,46.1971,91436.0
2021-05-14 15:30:00,50.96,51.0,50.87,50.88,214906.0,46.188,46.2242,46.1064,46.1155,214906.0
2021-05-17 09:30:00,50.8,50.9,50.68,50.77,162396.0,46.043,46.1336,45.9342,46.0158,162396.0
2021-05-17 10:00:00,50.75,50.81,50.65,50.65,148255.0,45.9977,46.052,45.907,45.907,148255.0
2021-05-17 10:30:00,50.65,50.73,50.6,50.69,105434.0,45.907,45.9795,45.8617,45.9433,105434.0
2021-05-17 11:00:00,50.68,50.7,50.59,50.62,77397.0,45.9342,45.9523,45.8526,45.8798,77397.0
2021-05-17 11:30:00,50.62,50.7,50.58,50.67,119636.0,45.8798,45.9523,45.8436,45.9251,119636.0
2021-05-17 12:00:00,50.66,50.76,50.65,50.75,69444.0,45.9161,46.0067,45.907,45.9977,69444.0
2021-05-17 12:30:00,50.75,50.79,50.71,50.74,53927.0,45.9977,46.0339,45.9614,45.9886,53927.0
2021-05-17 13:00:00,50.73,50.76,50.67,50.7,61461.0,45.9795,46.0067,45.9251,45.9523,61461.0
2021-05-17 13:30:00,50.7,50.73,50.64,50.71,82740.0,45.9523,45.9795,45.898,45.9614,82740.0
2021-05-17 14:00:00,50.71,50.77,50.69,50.76,79605.0,45.9614,46.0158,45.9433,46.0067,79605.0
2021-05-17 14:30:00,50.77,50.82,50.73,50.82,81027.0,46.0158,46.0611,45.9795,46.0611,81027.0
2021-05-17 15:00:00,50.81,50.85,50.75,50.77,136512.0,46.052,46.0883,45.9977,46.0158,136512.0
2021-05-17 15:30:00,50.78,50.81,50.72,50.74,196232.0,46.0248,46.052,45.9705,45.9886,196232.0
2021-05-18 09:30:00,50.75,50.8,50.62,50.64,151369.0,45.9977,46.043,45.8798,45.898,151369.0
2021-05-18 10:00:00,50.63,50.67,50.54,50.65,79314.0,45.8889,45.9251,45.8073,45.907,79314.0
2021-05-18 10:30:00,50.64,50.69,50.6,50.65,69301.0,45.898,45.9433,45.8617,45.907,69301.0
2021-05-18 11:00:00,50.65,50.67,50.61,50.62,49636.0,45.907,45.9251,45.8708,45.8798,49636.0
2021-05-18 11:30:00,50.62,50.65,50.59,50.6,89227.0,45.8798,45.907,45.8526,45.8617,89227.0
2021-05-18 12:00:00,50.6,50.64,50.58,50.63,83015.0,45.8617,45.898,45.8436,45.8889,83015.0
2021-05-18 12:30:00,50.63,50.66,50.62,50.64,42072.0,45.8889,45.9161,45.8798,45.898,42072.0
2021-05-18 13:00:00,50.64,50.67,50.61,50.67,51326.0,45.898,45.9251,45.8708,45.9251,51326.0
2021-05-18 13:30:00,50.66,50.69,50.65,50.65,86670.0,45.9161,45.9433,45.907,45.907,86670.0
2021-05-18 14:00:00,50.65,50.66,50.56,50.58,73978.0,45.907,45.9161,45.8254,45.8436,73978.0
2021-05-18 14:30:00,50.59,50.59,50.49,50.58,93805.0,45.8526,45.8526,45.762,45.8436,93805.0
2021-05-18 15:00:00,50.58,50.59,50.53,50.57,88232.0,45.8436,45.8526,45.7983,45.8345,88232.0
2021-05-18 15:30:00,50.57,50.63,50.31,50.34,189765.0,45.8345,45.8889,45.5989,45.626,189765.0
2021-05-19 09:30:00,49.9,49.91,49.7,49.83,341236.0,45.2272,45.2363,45.046,45.1638,341236.0
2021-05-19 10:00:00,49.82,49.85,49.59,49.73,245686.0,45.1547,45.1819,44.9463,45.0732,245686.0
2021-05-19 10:30:00,49.73,49.78,49.55,49.75,205963.0,45.0732,45.1185,44.91,45.0913,205963.0
2021-05-19 11:00:00,49.75,49.91,49.69,49.89,336181.0,45.0913,45.2363,45.0369,45.2182,336181.0
2021-05-19 11:30:00,49.89,49.91,49.77,49.91,85575.0,45.2182,45.2363,45.1094,45.2363,85575.0
2021-05-19 12:00:00,49.9,50.01,49.88,49.96,131727.0,45.2272,45.3269,45.2091,45.2816,131727.0
2021-05-19 12:30:00,49.96,50.05,49.96,50.03,62154.0,45.2816,45.3632,45.2816,45.3451,62154.0
2021-05-19 13:00:00,50.03,50.13,50.03,50.08,87483.0,45.3451,45.4357,45.3451,45.3904,87483.0
2021-05-19 13:30:00,50.08,50.1,49.99,50.06,51703.0,45.3904,45.4085,45.3088,45.3723,51703.0
2021-05-19 14:00:00,50.06,50.15,49.86,50.1,190088.0,45.3723,45.4538,45.191,45.4085,190088.0
2021-05-19 14:30:00,50.1,50.16,49.9,49.94,187594.0,45.4085,45.4629,45.2272,45.2635,187594.0
2021-05-19 15:00:00,49.92,50.13,49.86,50.09,175232.0,45.2454,45.4357,45.191,45.3995,175232.0
2021-05-19 15:30:00,50.11,50.24,49.98,50.23,417739.0,45.4176,45.5354,45.2998,45.5263,417739.0
2021-05-20 09:30:00,50.25,50.39,50.23,50.36,240524.0,45.5445,45.6714,45.5263,45.6442,240524.0
2021-05-20 10:00:00,50.38,50.43,50.34,50.43,96994.0,45.6623,45.7076,45.626,45.7076,96994.0
2021-05-20 10:30:00,50.43,50.52,50.4,50.5,88160.0,45.7076,45.7892,45.6804,45.7711,88160.0
2021-05-20 11:00:00,50.51,50.59,50.5,50.59,109790.0,45.7801,45.8526,45.7711,45.8526,109790.0
2021-05-20 11:30:00,50.59,50.75,50.58,50.68,110657.0,45.8526,45.9977,45.8436,45.9342,110657.0
2021-05-20 12:00:00,50.68,50.68,50.59,50.59,78185.0,45.9342,45.9342,45.8526,45.8526,78185.0
2021-05-20 12:30:00,50.6,50.62,50.52,50.61,98988.0,45.8617,45.8798,45.7892,45.8708,98988.0
2021-05-20 13:00:00,50.6,50.66,50.58,50.64,111703.0,45.8617,45.9161,45.8436,45.898,111703.0
2021-05-20 13:30:00,50.64,50.66,50.57,50.62,85341.0,45.898,45.9161,45.8345,45.8798,85341.0
2021-05-20 14:00:00,50.62,50.66,50.61,50.65,72260.0,45.8798,45.9161,45.8708,45.907,72260.0
2021-05-20 14:30:00,50.66,50.67,50.61,50.63,80989.0,45.9161,45.9251,45.8708,45.8889,80989.0
2021-05-20 15:00:00,50.62,50.76,50.6,50.75,118268.0,45.8798,46.0067,45.8617,45.9977,118268.0
2021-05-20 15:30:00,50.75,50.76,50.54,50.57,243821.0,45.9977,46.0067,45.8073,45.8345,243821.0
2021-05-21 09:30:00,50.76,50.98,50.76,50.94,196520.0,46.0067,46.2061,46.0067,46.1699,196520.0
2021-05-21 10:00:00,50.93,50.93,50.81,50.83,123982.0,46.1608,46.1608,46.052,46.0702,123982.0
2021-05-21 10:30:00,50.81,50.86,50.78,50.85,48950.0,46.052,46.0974,46.0248,46.0883,48950.0
2021-05-21 11:00:00,50.86,50.88,50.77,50.78,54715.0,46.0974,46.1155,46.0158,46.0248,54715.0
2021-05-21 11:30:00,50.77,50.82,50.74,50.75,65821.0,46.0158,46.0611,45.9886,45.9977,65821.0
2021-05-21 12:00:00,50.74,50.77,50.63,50.68,158941.0,45.9886,46.0158,45.8889,45.9342,158941.0
2021-05-21 12:30:00,50.68,50.69,50.53,50.58,55101.0,45.9342,45.9433,45.7983,45.8436,55101.0
2021-05-21 13:00:00,50.58,50.66,50.57,50.66,102572.0,45.8436,45.9161,45.8345,45.9161,102572.0
2021-05-21 13:30:00,50.66,50.71,50.66,50.69,40704.0,45.9161,45.9614,45.9161,45.9433,40704.0
2021-05-21 14:00:00,50.68,50.75,50.66,50.67,66545.0,45.9342,45.9977,45.9161,45.9251,66545.0
2021-05-21 14:30:00,50.68,50.71,50.62,50.7,130535.0,45.9342,45.9614,45.8798,45.9523,130535.0
2021-05-21 15:00:00,50.69,50.77,50.66,50.74,88574.0,45.9433,46.0158,45.9161,45.9886,88574.0
2021-05-21 15:30:00,50.75,50.75,50.63,50.63,163671.0,45.9977,45.9977,45.8889,45.8889,163671.0
2021-05-24 09:30:00,50.89,50.96,50.8,50.88,189449.0,46.1245,46.188,46.043,46.1155,189449.0
2021-05-24 10:00:00,50.89,50.98,50.85,50.94,157701.0,46.1245,46.2061,46.0883,46.1699,157701.0
2021-05-24 10:30:00,50.93,51.01,50.93,50.99,44960.0,46.1608,46.2333,46.1608,46.2152,44960.0
2021-05-24 11:00:00,50.98,51.01,50.93,51.0,66014.0,46.2061,46.2333,46.1608,46.2242,66014.0
2021-05-24 11:30:00,51.0,51.01,50.93,50.95,53573.0,46.2242,46.2333,46.1608,46.1789,53573.0
2021-05-24 12:00:00,50.94,50.96,50.9,50.91,57715.0,46.1699,46.188,46.1336,46.1427,57715.0
2021-05-24 12:30:00,50.91,50.98,50.91,50.96,71102.0,46.1427,46.2061,46.1427,46.188,71102.0
2021-05-24 13:00:00,50.97,50.99,50.94,50.98,70221.0,46.1971,46.2152,46.1699,46.2061,70221.0
2021-05-24 13:30:00,50.99,51.01,50.98,51.01,312215.0,46.2152,46.2333,46.2061,46.2333,312215.0
2021-05-24 14:00:00,51.02,51.05,51.0,51.04,61352.0,46.2424,46.2696,46.2242,46.2605,61352.0
2021-05-24 14:30:00,51.04,51.06,51.0,51.01,58593.0,46.2605,46.2786,46.2242,46.2333,58593.0
2021-05-24 15:00:00,51.01,51.04,50.99,51.01,108613.0,46.2333,46.2605,46.2152,46.2333,108613.0
2021-05-24 15:30:00,51.01,51.02,50.89,50.9,193572.0,46.2333,46.2424,46.1245,46.1336,193572.0
2021-05-25 09:30:00,50.97,51.0,50.83,50.88,509691.0,46.1971,46.2242,46.0702,46.1155,509691.0
2021-05-25 10:00:00,50.88,50.89,50.82,50.83,113229.0,46.1155,46.1245,46.0611,46.0702,113229.0
2021-05-25 10:30:00,50.83,50.85,50.8,50.83,79072.0,46.0702,46.0883,46.043,46.0702,79072.0
2021-05-25 11:00:00,50.83,50.83,50.75,50.76,106601.0,46.0702,46.0702,45.9977,46.0067,106601.0
2021-05-25 11:30:00,50.76,50.79,50.73,50.79,65848.0,46.0067,46.0339,45.9795,46.0339,65848.0
2021-05-25 12:00:00,50.79,50.88,50.78,50.85,79386.0,46.0339,46.1155,46.0248,46.0883,79386.0
2021-05-25 12:30:00,50.86,50.87,50.82,50.83,66917.0,46.0974,46.1064,46.0611,46.0702,66917.0
2021-05-25 13:00:00,50.84,50.84,50.75,50.81,110750.0,46.0792,46.0792,45.9977,46.052,110750.0
2021-05-25 13:30:00,50.8,50.81,50.74,50.75,71976.0,46.043,46.052,45.9886,45.9977,71976.0
2021-05-25 14:00:00,50.75,50.76,50.68,50.7,98640.0,45.9977,46.0067,45.9342,45.9523,98640.0
2021-05-25 14:30:00,50.68,50.74,50.68,50.69,80319.0,45.9342,45.9886,45.9342,45.9433,80319.0
2021-05-25 15:00:00,50.69,50.73,50.64,50.7,122720.0,45.9433,45.9795,45.898,45.9523,122720.0
2021-05-25 15:30:00,50.69,50.69,50.58,50.65,134474.0,45.9433,45.9433,45.8436,45.907,134474.0
2021-05-26 09:30:00,50.72,50.74,50.52,50.53,158662.0,45.9705,45.9886,45.7892,45.7983,158662.0
2021-05-26 10:00:00,50.53,50.68,50.53,50.62,120653.0,45.7983,45.9342,45.7983,45.8798,120653.0
2021-05-26 10:30:00,50.63,50.65,50.59,50.62,53221.0,45.8889,45.907,45.8526,45.8798,53221.0
2021-05-26 11:00:00,50.63,50.7,50.6,50.64,77467.0,45.8889,45.9523,45.8617,45.898,77467.0
2021-05-26 11:30:00,50.63,50.68,50.61,50.66,107591.0,45.8889,45.9342,45.8708,45.9161,107591.0
2021-05-26 12:00:00,50.67,50.69,50.65,50.67,62115.0,45.9251,45.9433,45.907,45.9251,62115.0
2021-05-26 12:30:00,50.68,50.72,50.67,50.72,54028.0,45.9342,45.9705,45.9251,45.9705,54028.0
2021-05-26 13:00:00,50.72,50.73,50.67,50.68,70585.0,45.9705,45.9795,45.9251,45.9342,70585.0
2021-05-26 13:30:00,50.68,50.69,50.6,50.63,51319.0,45.9342,45.9433,45.8617,45.8889,51319.0
2021-05-26 14:00:00,50.63,50.66,50.61,50.66,57061.0,45.8889,45.9161,45.8708,45.9161,57061.0
2021-05-26 14:30:00,50.66,50.66,50.6,50.61,80851.0,45.9161,45.9161,45.8617,45.8708,80851.0
2021-05-26 15:00:00,50.61,50.65,50.6,50.62,89851.0,45.8708,45.907,45.8617,45.8798,89851.0
2021-05-26 15:30:00,50.63,50.66,50.6,50.66,119990.0,45.8889,45.9161,45.8617,45.9161,119990.0
2021-05-27 09:30:00,50.88,50.98,50.82,50.91,158846.0,46.1155,46.2061,46.0611,46.1427,158846.0
2021-05-27 10:00:00,50.91,50.92,50.82,50.84,102308.0,46.1427,46.1517,46.0611,46.0792,102308.0
2021-05-27 10:30:00,50.85,50.87,50.78,50.82,108387.0,46.0883,46.1064,46.0248,46.0611,108387.0
2021-05-27 11:00:00,50.82,50.83,50.74,50.74,71935.0,46.0611,46.0702,45.9886,45.9886,71935.0
2021-05-27 11:30:00,50.74,50.82,50.71,50.81,71234.0,45.9886,46.0611,45.9614,46.052,71234.0
2021-05-27 12:00:00,50.82,50.86,50.8,50.84,77030.0,46.0611,46.0974,46.043,46.0792,77030.0
2021-05-27 12:30:00,50.84,50.85,50.77,50.78,59274.0,46.0792,46.0883,46.0158,46.0248,59274.0
2021-05-27 13:00:00,50.77,50.8,50.77,50.79,52170.0,46.0158,46.043,46.0158,46.0339,52170.0
2021-05-27 13:30:00,50.78,50.79,50.72,50.76,80246.0,46.0248,46.0339,45.9705,46.0067,80246.0
2021-05-27 14:00:00,50.76,50.76,50.71,50.74,55042.0,46.0067,46.0067,45.9614,45.9886,55042.0
2021-05-27 14:30:00,50.73,50.77,50.71,50.77,45869.0,45.9795,46.0158,45.9614,46.0158,45869.0
2021-05-27 15:00:00,50.76,50.76,50.71,50.75,118547.0,46.0067,46.0067,45.9614,45.9977,118547.0
2021-05-27 15:30:00,50.74,50.8,50.71,50.73,242309.0,45.9886,46.043,45.9614,45.9795,242309.0
2021-05-28 09:30:00,50.89,50.91,50.8,50.87,146591.0,46.1245,46.1427,46.043,46.1064,146591.0
2021-05-28 10:00:00,50.88,50.89,50.78,50.8,136600.0,46.1155,46.1245,46.0248,46.043,136600.0
2021-05-28 10:30:00,50.81,50.85,50.8,50.85,74581.0,46.052,46.0883,46.043,46.0883,74581.0
2021-05-28 11:00:00,50.84,50.87,50.82,50.86,78539.0,46.0792,46.1064,46.0611,46.0974,78539.0
2021-05-28 11:30:00,50.87,50.9,50.86,50.87,81896.0,46.1064,46.1336,46.0974,46.1064,81896.0
2021-05-28 12:00:00,50.87,50.9,50.86,50.88,50096.0,46.1064,46.1336,46.0974,46.1155,50096.0
2021-05-28 12:30:00,50.88,50.89,50.82,50.83,115328.0,46.1155,46.1245,46.0611,46.0702,115328.0
2021-05-28 13:00:00,50.83,50.85,50.81,50.85,68986.0,46.0702,46.0883,46.052,46.0883,68986.0
2021-05-28 13:30:00,50.84,50.86,50.84,50.84,46711.0,46.0792,46.0974,46.0792,46.0792,46711.0
2021-05-28 14:00:00,50.84,50.86,50.82,50.84,44018.0,46.0792,46.0974,46.0611,46.0792,44018.0
2021-05-28 14:30:00,50.85,50.88,50.84,50.85,55561.0,46.0883,46.1155,46.0792,46.0883,55561.0
2021-05-28 15:00:00,50.86,50.87,50.82,50.86,68525.0,46.0974,46.1064,46.0611,46.0974,68525.0
2021-05-28 15:30:00,50.86,50.91,50.8,50.8,96931.0,46.0974,46.1427,46.043,46.043,96931.0
2021-06-01 09:30:00,51.12,51.17,50.88,50.93,161175.0,46.333,46.3783,46.1155,46.1608,161175.0
2021-06-01 10:00:00,50.93,50.95,50.83,50.84,77295.0,46.1608,46.1789,46.0702,46.0792,77295.0
2021-06-01 10:30:00,50.85,50.88,50.75,50.79,112255.0,46.0883,46.1155,45.9977,46.0339,112255.0
2021-06-01 11:00:00,50.8,50.84,50.76,50.83,47327.0,46.043,46.0792,46.0067,46.0702,47327.0
2021-06-01 11:30:00,50.83,50.86,50.79,50.83,75093.0,46.0702,46.0974,46.0339,46.0702,75093.0
2021-06-01 12:00:00,50.83,50.83,50.75,50.75,78599.0,46.0702,46.0702,45.9977,45.9977,78599.0
2021-06-01 12:30:00,50.76,50.76,50.69,50.7,48750.0,46.0067,46.0067,45.9433,45.9523,48750.0
2021-06-01 13:00:00,50.7,50.71,50.63,50.64,53301.0,45.9523,45.9614,45.8889,45.898,53301.0
2021-06-01 13:30:00,50.63,50.66,50.61,50.66,62190.0,45.8889,45.9161,45.8708,45.9161,62190.0
2021-06-01 14:00:00,50.65,50.72,50.65,50.72,37948.0,45.907,45.9705,45.907,45.9705,37948.0
2021-06-01 14:30:00,50.71,50.74,50.7,50.73,66723.0,45.9614,45.9886,45.9523,45.9795,66723.0
2021-06-01 15:00:00,50.74,50.74,50.68,50.68,188017.0,45.9886,45.9886,45.9342,45.9342,188017.0
2021-06-01 15:30:00,50.68,50.7,50.63,50.66,181107.0,45.9342,45.9523,45.8889,45.9161,181107.0
2021-06-02 09:30:00,50.74,50.78,50.59,50.75,140530.0,45.9886,46.0248,45.8526,45.9977,140530.0
2021-06-02 10:00:00,50.75,50.81,50.72,50.78,94260.0,45.9977,46.052,45.9705,46.0248,94260.0
2021-06-02 10:30:00,50.78,50.81,50.76,50.79,71823.0,46.0248,46.052,46.0067,46.0339,71823.0
2021-06-02 11:00:00,50.79,50.86,50.78,50.83,165054.0,46.0339,46.0974,46.0248,46.0702,165054.0
2021-06-02 11:30:00,50.83,50.85,50.78,50.79,82758.0,46.0702,46.0883,46.0248,46.0339,82758.0
2021-06-02 12:00:00,50.79,50.8,50.75,50.76,65857.0,46.0339,46.043,45.9977,46.0067,65857.0
2021-06-02 12:30:00,50.76,50.77,50.73,50.76,70591.0,46.0067,46.0158,45.9795,46.0067,70591.0
2021-06-02 13:00:00,50.76,50.77,50.71,50.74,94935.0,46.0067,46.0158,45.9614,45.9886,94935.0
2021-06-02 13:30:00,50.73,50.76,50.72,50.76,83655.0,45.9795,46.0067,45.9705,46.0067,83655.0
2021-06-02 14:00:00,50.76,50.78,50.7,50.73,83342.0,46.0067,46.0248,45.9523,45.9795,83342.0
2021-06-02 14:30:00,50.73,50.74,50.7,50.72,48587.0,45.9795,45.9886,45.9523,45.9705,48587.0
2021-06-02 15:00:00,50.72,50.74,50.7,50.7,88907.0,45.9705,45.9886,45.9523,45.9523,88907.0
2021-06-02 15:30:00,50.71,50.77,50.69,50.76,205216.0,45.9614,46.0158,45.9433,46.0067,205216.0
2021-06-03 09:30:00,50.56,50.59,50.44,50.51,181090.0,45.8254,45.8526,45.7167,45.7801,181090.0
2021-06-03 10:00:00,50.51,50.61,50.49,50.56,128079.0,45.7801,45.8708,45.762,45.8254,128079.0
2021-06-03 10:30:00,50.55,50.75,50.52,50.74,114705.0,45.8164,45.9977,45.7892,45.9886,114705.0
2021-06-03 11:00:00,50.74,50.86,50.72,50.84,56185.0,45.9886,46.0974,45.9705,46.0792,56185.0
2021-06-03 11:30:00,50.84,50.85,50.78,50.8,173106.0,46.0792,46.0883,46.0248,46.043,173106.0
2021-06-03 12:00:00,50.8,50.83,50.74,50.77,53032.0,46.043,46.0702,45.9886,46.0158,53032.0
2021-06-03 12:30:00,50.78,50.83,50.76,50.79,56812.0,46.0248,46.0702,46.0067,46.0339,56812.0
2021-06-03 13:00:00,50.78,50.83,50.72,50.83,161039.0,46.0248,46.0702,45.9705,46.0702,161039.0
2021-06-03 13:30:00,50.82,50.84,50.8,50.81,71503.0,46.0611,46.0792,46.043,46.052,71503.0
2021-06-03 14:00:00,50.81,50.82,50.76,50.77,41970.0,46.052,46.0611,46.0067,46.0158,41970.0
2021-06-03 14:30:00,50.77,50.8,50.75,50.75,54919.0,46.0158,46.043,45.9977,45.9977,54919.0
2021-06-03 15:00:00,50.74,50.81,50.74,50.81,92653.0,45.9886,46.052,45.9886,46.052,92653.0
2021-06-03 15:30:00,50.8,50.86,50.77,50.78,140020.0,46.043,46.0974,46.0158,46.0248,140020.0
2021-06-04 09:30:00,50.98,51.0,50.9,50.95,123590.0,46.2061,46.2242,46.1336,46.1789,123590.0
2021-06-04 10:00:00,50.96,51.01,50.95,50.96,129346.0,46.188,46.2333,46.1789,46.188,129346.0
2021-06-04 10:30:00,50.96,51.04,50.95,51.04,131206.0,46.188,46.2605,46.1789,46.2605,131206.0
2021-06-04 11:00:00,51.04,51.05,50.96,50.99,86102.0,46.2605,46.2696,46.188,46.2152,86102.0
2021-06-04 11:30:00,50.99,51.0,50.9,50.92,89929.0,46.2152,46.2242,46.1336,46.1517,89929.0
2021-06-04 12:00:00,50.93,50.94,50.9,50.91,68203.0,46.1608,46.1699,46.1336,46.1427,68203.0
2021-06-04 12:30:00,50.92,50.97,50.92,50.96,36510.0,46.1517,46.1971,46.1517,46.188,36510.0
2021-06-04 13:00:00,50.97,50.98,50.94,50.95,91092.0,46.1971,46.2061,46.1699,46.1789,91092.0
2021-06-04 13:30:00,50.95,50.99,50.94,50.98,59953.0,46.1789,46.2152,46.1699,46.2061,59953.0
2021-06-04 14:00:00,50.99,51.04,50.98,51.04,76649.0,46.2152,46.2605,46.2061,46.2605,76649.0
2021-06-04 14:30:00,51.04,51.07,51.03,51.03,49856.0,46.2605,46.2877,46.2514,46.2514,49856.0
2021-06-04 15:00:00,51.03,51.06,51.02,51.04,79573.0,46.2514,46.2786,46.2424,46.2605,79573.0
2021-06-04 15:30:00,51.05,51.09,51.03,51.06,101926.0,46.2696,46.3058,46.2514,46.2786,101926.0
2021-06-07 09:30:00,51.12,51.12,51.0,51.0,169669.0,46.333,46.333,46.2242,46.2242,169669.0
2021-06-07 10:00:00,51.0,51.0,50.9,50.91,65049.0,46.2242,46.2242,46.1336,46.1427,65049.0
2021-06-07 10:30:00,50.9,50.9,50.84,50.88,178149.0,46.1336,46.1336,46.0792,46.1155,178149.0
2021-06-07 11:00:00,50.88,50.92,50.87,50.88,134192.0,46.1155,46.1517,46.1064,46.1155,134192.0
2021-06-07 11:30:00,50.88,50.88,50.81,50.85,148085.0,46.1155,46.1155,46.052,46.0883,148085.0
2021-06-07 12:00:00,50.84,50.87,50.84,50.85,406086.0,46.0792,46.1064,46.0792,46.0883,406086.0
2021-06-07 12:30:00,50.85,50.88,50.83,50.88,36077.0,46.0883,46.1155,46.0702,46.1155,36077.0
2021-06-07 13:00:00,50.87,50.89,50.85,50.88,31362.0,46.1064,46.1245,46.0883,46.1155,31362.0
2021-06-07 13:30:00,50.88,50.89,50.84,50.85,75767.0,46.1155,46.1245,46.0792,46.0883,75767.0
2021-06-07 14:00:00,50.85,50.86,50.82,50.85,53935.0,46.0883,46.0974,46.0611,46.0883,53935.0
2021-06-07 14:30:00,50.85,50.88,50.83,50.86,304564.0,46.0883,46.1155,46.0702,46.0974,304564.0
2021-06-07 15:00:00,50.86,50.89,50.85,50.88,63904.0,46.0974,46.1245,46.0883,46.1155,63904.0
2021-06-07 15:30:00,50.89,50.9,50.84,50.88,103477.0,46.1245,46.1336,46.0792,46.1155,103477.0
2021-06-08 09:30:00,50.88,50.93,50.68,50.68,144986.0,46.1155,46.1608,45.9342,45.9342,144986.0
2021-06-08 10:00:00,50.68,50.71,50.62,50.65,105093.0,45.9342,45.9614,45.8798,45.907,105093.0
2021-06-08 10:30:00,50.65,50.71,50.63,50.69,79175.0,45.907,45.9614,45.8889,45.9433,79175.0
2021-06-08 11:00:00,50.69,50.73,50.57,50.61,70038.0,45.9433,45.9795,45.8345,45.8708,70038.0
2021-06-08 11:30:00,50.62,50.76,50.61,50.76,86776.0,45.8798,46.0067,45.8708,46.0067,86776.0
2021-06-08 12:00:00,50.76,50.82,50.75,50.81,44145.0,46.0067,46.0611,45.9977,46.052,44145.0
2021-06-08 12:30:00,50.8,50.82,50.77,50.79,92463.0,46.043,46.0611,46.0158,46.0339,92463.0
2021-06-08 13:00:00,50.79,50.81,50.76,50.77,65322.0,46.0339,46.052,46.0067,46.0158,65322.0
2021-06-08 13:30:00,50.76,50.81,50.76,50.76,42442.0,46.0067,46.052,46.0067,46.0067,42442.0
2021-06-08 14:00:00,50.77,50.82,50.76,50.81,161416.0,46.0158,46.0611,46.0067,46.052,161416.0
2021-06-08 14:30:00,50.81,50.82,50.77,50.8,234243.0,46.052,46.0611,46.0158,46.043,234243.0
2021-06-08 15:00:00,50.8,50.84,50.8,50.82,141893.0,46.043,46.0792,46.043,46.0611,141893.0
2021-06-08 15:30:00,50.82,50.84,50.77,50.77,343747.0,46.0611,46.0792,46.0158,46.0158,343747.0
2021-06-09 09:30:00,50.8,50.85,50.75,50.8,207666.0,46.043,46.0883,45.9977,46.043,207666.0
2021-06-09 10:00:00,50.81,50.84,50.78,50.83,149383.0,46.052,46.0792,46.0248,46.0702,149383.0
2021-06-09 10:30:00,50.84,50.87,50.82,50.85,69776.0,46.0792,46.1064,46.0611,46.0883,69776.0
2021-06-09 11:00:00,50.85,50.88,50.84,50.85,92037.0,46.0883,46.1155,46.0792,46.0883,92037.0
2021-06-09 11:30:00,50.86,50.86,50.78,50.82,95542.0,46.0974,46.0974,46.0248,46.0611,95542.0
2021-06-09 12:00:00,50.81,50.82,50.78,50.79,101186.0,46.052,46.0611,46.0248,46.0339,101186.0
2021-06-09 12:30:00,50.79,50.8,50.77,50.78,116000.0,46.0339,46.043,46.0158,46.0248,116000.0
2021-06-09 13:00:00,50.77,50.81,50.76,50.8,112892.0,46.0158,46.052,46.0067,46.043,112892.0
2021-06-09 13:30:00,50.79,50.8,50.76,50.78,41462.0,46.0339,46.043,46.0067,46.0248,41462.0
2021-06-09 14:00:00,50.78,50.82,50.77,50.82,111950.0,46.0248,46.0611,46.0158,46.0611,111950.0
2021-06-09 14:30:00,50.81,50.83,50.77,50.79,89516.0,46.052,46.0702,46.0158,46.0339,89516.0
2021-06-09 15:00:00,50.78,50.78,50.73,50.73,137340.0,46.0248,46.0248,45.9795,45.9795,137340.0
2021-06-09 15:30:00,50.73,50.76,50.68,50.68,226986.0,45.9795,46.0067,45.9342,45.9342,226986.0
2021-06-10 09:30:00,50.64,50.78,50.64,50.75,135745.0,46.1343,46.2619,46.1343,46.2345,135745.0
2021-06-10 10:00:00,50.75,50.79,50.65,50.66,72528.0,46.2345,46.271,46.1434,46.1525,72528.0
2021-06-10 10:30:00,50.66,50.67,50.46,50.54,111886.0,46.1525,46.1616,45.9703,46.0432,111886.0
2021-06-10 11:00:00,50.53,50.62,50.52,50.62,79845.0,46.0341,46.1161,46.025,46.1161,79845.0
2021-06-10 11:30:00,50.62,50.65,50.57,50.64,86025.0,46.1161,46.1434,46.0705,46.1343,86025.0
2021-06-10 12:00:00,50.65,50.66,50.61,50.63,122528.0,46.1434,46.1525,46.107,46.1252,122528.0
2021-06-10 12:30:00,50.63,50.69,50.63,50.68,32074.0,46.1252,46.1799,46.1252,46.1707,32074.0
2021-06-10 13:00:00,50.68,50.71,50.67,50.67,37281.0,46.1707,46.1981,46.1616,46.1616,37281.0
2021-06-10 13:30:00,50.67,50.69,50.66,50.69,47800.0,46.1616,46.1799,46.1525,46.1799,47800.0
2021-06-10 14:00:00,50.69,50.7,50.64,50.65,58473.0,46.1799,46.189,46.1343,46.1434,58473.0
2021-06-10 14:30:00,50.65,50.65,50.6,50.64,53063.0,46.1434,46.1434,46.0979,46.1343,53063.0
2021-06-10 15:00:00,50.63,50.64,50.6,50.61,73875.0,46.1252,46.1343,46.0979,46.107,73875.0
2021-06-10 15:30:00,50.6,50.63,50.57,50.59,107869.0,46.0979,46.1252,46.0705,46.0888,107869.0
2021-06-11 09:30:00,50.7,50.72,50.59,50.59,167724.0,46.189,46.2072,46.0888,46.0888,167724.0
2021-06-11 10:00:00,50.6,50.63,50.52,50.54,99378.0,46.0979,46.1252,46.025,46.0432,99378.0
2021-06-11 10:30:00,50.54,50.55,50.5,50.54,107695.0,46.0432,46.0523,46.0068,46.0432,107695.0
2021-06-11 11:00:00,50.53,50.56,50.5,50.53,119046.0,46.0341,46.0614,46.0068,46.0341,119046.0
2021-06-11 11:30:00,50.53,50.55,50.51,50.52,80744.0,46.0341,46.0523,46.0159,46.025,80744.0
2021-06-11 12:00:00,50.52,50.53,50.45,50.47,42686.0,46.025,46.0341,45.9612,45.9794,42686.0
2021-06-11 12:30:00,50.47,50.49,50.43,50.49,50530.0,45.9794,45.9977,45.943,45.9977,50530.0
2021-06-11 13:00:00,50.48,50.5,50.47,50.5,153364.0,45.9885,46.0068,45.9794,46.0068,153364.0
2021-06-11 13:30:00,50.49,50.54,50.49,50.54,52698.0,45.9977,46.0432,45.9977,46.0432,52698.0
2021-06-11 14:00:00,50.54,50.58,50.53,50.57,104163.0,46.0432,46.0796,46.0341,46.0705,104163.0
2021-06-11 14:30:00,50.57,50.59,50.55,50.57,82162.0,46.0705,46.0888,46.0523,46.0705,82162.0
2021-06-11 15:00:00,50.57,50.57,50.54,50.55,31531.0,46.0705,46.0705,46.0432,46.0523,31531.0
2021-06-11 15:30:00,50.54,50.65,50.54,50.65,79633.0,46.0432,46.1434,46.0432,46.1434,79633.0
2021-06-14 09:30:00,50.63,50.63,50.4,50.42,289682.0,46.1252,46.1252,45.9157,45.9339,289682.0
2021-06-14 10:00:00,50.42,50.43,50.37,50.39,116278.0,45.9339,45.943,45.8883,45.9066,116278.0
2021-06-14 10:30:00,50.39,50.43,50.37,50.41,69505.0,45.9066,45.943,45.8883,45.9248,69505.0
2021-06-14 11:00:00,50.41,50.46,50.32,50.32,63019.0,45.9248,45.9703,45.8428,45.8428,63019.0
2021-06-14 11:30:00,50.34,50.37,50.3,50.34,93983.0,45.861,45.8883,45.8246,45.861,93983.0
2021-06-14 12:00:00,50.34,50.35,50.33,50.33,94047.0,45.861,45.8701,45.8519,45.8519,94047.0
2021-06-14 12:30:00,50.34,50.34,50.29,50.3,58663.0,45.861,45.861,45.8154,45.8246,58663.0
2021-06-14 13:00:00,50.3,50.33,50.28,50.33,81625.0,45.8246,45.8519,45.8063,45.8519,81625.0
2021-06-14 13:30:00,50.33,50.33,50.28,50.29,62200.0,45.8519,45.8519,45.8063,45.8154,62200.0
2021-06-14 14:00:00,50.3,50.32,50.29,50.3,61898.0,45.8246,45.8428,45.8154,45.8246,61898.0
2021-06-14 14:30:00,50.3,50.35,50.3,50.35,187239.0,45.8246,45.8701,45.8246,45.8701,187239.0
2021-06-14 15:00:00,50.35,50.38,50.34,50.38,103426.0,45.8701,45.8974,45.861,45.8974,103426.0
2021-06-14 15:30:00,50.38,50.54,50.37,50.54,159137.0,45.8974,46.0432,45.8883,46.0432,159137.0
2021-06-15 09:30:00,50.59,50.6,50.41,50.45,131196.0,46.0888,46.0979,45.9248,45.9612,131196.0
2021-06-15 10:00:00,50.45,50.46,50.4,50.46,106269.0,45.9612,45.9703,45.9157,45.9703,106269.0
2021-06-15 10:30:00,50.46,50.47,50.41,50.42,98861.0,45.9703,45.9794,45.9248,45.9339,98861.0
2021-06-15 11:00:00,50.42,50.44,50.38,50.43,60122.0,45.9339,45.9521,45.8974,45.943,60122.0
2021-06-15 11:30:00,50.42,50.43,50.38,50.41,100091.0,45.9339,45.943,45.8974,45.9248,100091.0
2021-06-15 12:00:00,50.41,50.47,50.41,50.46,39866.0,45.9248,45.9794,45.9248,45.9703,39866.0
2021-06-15 12:30:00,50.46,50.48,50.45,50.48,55714.0,45.9703,45.9885,45.9612,45.9885,55714.0
2021-06-15 13:00:00,50.49,50.51,50.45,50.47,75042.0,45.9977,46.0159,45.9612,45.9794,75042.0
2021-06-15 13:30:00,50.46,50.56,50.46,50.55,34860.0,45.9703,46.0614,45.9703,46.0523,34860.0
2021-06-15 14:00:00,50.56,50.6,50.53,50.55,70153.0,46.0614,46.0979,46.0341,46.0523,70153.0
2021-06-15 14:30:00,50.55,50.61,50.54,50.58,154776.0,46.0523,46.107,46.0432,46.0796,154776.0
2021-06-15 15:00:00,50.57,50.57,50.51,50.53,58927.0,46.0705,46.0705,46.0159,46.0341,58927.0
2021-06-15 15:30:00,50.51,50.56,50.47,50.49,204526.0,46.0159,46.0614,45.9794,45.9977,204526.0
2021-06-16 09:30:00,50.54,50.55,50.39,50.43,206760.0,46.0432,46.0523,45.9066,45.943,206760.0
2021-06-16 10:00:00,50.42,50.44,50.36,50.41,297214.0,45.9339,45.9521,45.8792,45.9248,297214.0
2021-06-16 10:30:00,50.41,50.43,50.39,50.41,54835.0,45.9248,45.943,45.9066,45.9248,54835.0
2021-06-16 11:00:00,50.41,50.47,50.4,50.46,65047.0,45.9248,45.9794,45.9157,45.9703,65047.0
2021-06-16 11:30:00,50.46,50.46,50.41,50.42,67058.0,45.9703,45.9703,45.9248,45.9339,67058.0
2021-06-16 12:00:00,50.42,50.43,50.36,50.37,80097.0,45.9339,45.943,45.8792,45.8883,80097.0
2021-06-16 12:30:00,50.37,50.38,50.3,50.34,55515.0,45.8883,45.8974,45.8246,45.861,55515.0
2021-06-16 13:00:00,50.34,50.34,50.26,50.28,79333.0,45.861,45.861,45.7881,45.8063,79333.0
2021-06-16 13:30:00,50.27,50.3,50.2,50.26,103163.0,45.7972,45.8246,45.7335,45.7881,103163.0
2021-06-16 14:00:00,50.24,50.25,49.96,50.16,173758.0,45.7699,45.779,45.5148,45.697,173758.0
2021-06-16 14:30:00,50.11,50.2,50.02,50.18,285895.0,45.6515,45.7335,45.5695,45.7152,285895.0
2021-06-16 15:00:00,50.16,50.31,50.13,50.24,239879.0,45.697,45.8337,45.6697,45.7699,239879.0
2021-06-16 15:30:00,50.24,50.29,50.12,50.14,287767.0,45.7699,45.8154,45.6606,45.6788,287767.0
2021-06-17 09:30:00,50.15,50.21,49.95,49.97,181128.0,45.6879,45.7426,45.5057,45.5239,181128.0
2021-06-17 10:00:00,49.97,50.03,49.86,49.93,141899.0,45.5239,45.5786,45.4237,45.4875,141899.0
2021-06-17 10:30:00,49.93,50.05,49.89,49.89,152735.0,45.4875,45.5968,45.451,45.451,152735.0
2021-06-17 11:00:00,49.89,49.89,49.79,49.85,299242.0,45.451,45.451,45.3599,45.4146,299242.0
2021-06-17 11:30:00,49.85,49.91,49.76,49.76,110138.0,45.4146,45.4693,45.3326,45.3326,110138.0
2021-06-17 12:00:00,49.76,49.78,49.57,49.62,159483.0,45.3326,45.3508,45.1595,45.2051,159483.0
2021-06-17 12:30:00,49.61,49.76,49.57,49.75,103148.0,45.196,45.3326,45.1595,45.3235,103148.0
2021-06-17 13:00:00,49.75,49.87,49.75,49.87,91551.0,45.3235,45.4328,45.3235,45.4328,91551.0
2021-06-17 13:30:00,49.87,49.9,49.81,49.84,74433.0,45.4328,45.4601,45.3782,45.4055,74433.0
2021-06-17 14:00:00,49.84,49.86,49.79,49.83,77181.0,45.4055,45.4237,45.3599,45.3964,77181.0
2021-06-17 14:30:00,49.82,49.82,49.77,49.8,113199.0,45.3873,45.3873,45.3417,45.369,113199.0
2021-06-17 15:00:00,49.79,49.9,49.77,49.89,121647.0,45.3599,45.4601,45.3417,45.451,121647.0
2021-06-17 15:30:00,49.9,49.95,49.81,49.81,258007.0,45.4601,45.5057,45.3782,45.3782,258007.0
2021-06-18 09:30:00,49.4,49.41,49.15,49.27,391664.0,45.0046,45.0137,44.7769,44.8862,391664.0
2021-06-18 10:00:00,49.26,49.28,49.11,49.14,260757.0,44.8771,44.8953,44.7404,44.7678,260757.0
2021-06-18 10:30:00,49.14,49.2,49.04,49.07,175277.0,44.7678,44.8224,44.6767,44.704,175277.0
2021-06-18 11:00:00,49.07,49.14,49.03,49.08,180554.0,44.704,44.7678,44.6676,44.7131,180554.0
2021-06-18 11:30:00,49.09,49.22,49.08,49.21,152726.0,44.7222,44.8407,44.7131,44.8315,152726.0
2021-06-18 12:00:00,49.2,49.25,49.16,49.2,71118.0,44.8224,44.868,44.786,44.8224,71118.0
2021-06-18 12:30:00,49.21,49.21,49.09,49.12,66153.0,44.8315,44.8315,44.7222,44.7495,66153.0
2021-06-18 13:00:00,49.12,49.18,49.1,49.12,72399.0,44.7495,44.8042,44.7313,44.7495,72399.0
2021-06-18 13:30:00,49.12,49.15,49.06,49.12,84119.0,44.7495,44.7769,44.6949,44.7495,84119.0
2021-06-18 14:00:00,49.12,49.18,49.1,49.18,73348.0,44.7495,44.8042,44.7313,44.8042,73348.0
2021-06-18 14:30:00,49.17,49.17,49.07,49.1,253358.0,44.7951,44.7951,44.704,44.7313,253358.0
2021-06-18 15:00:00,49.09,49.21,49.09,49.16,154865.0,44.7222,44.8315,44.7222,44.786,154865.0
2021-06-18 15:30:00,49.16,49.2,48.93,48.95,344579.0,44.786,44.8224,44.5765,44.5947,344579.0
2021-06-21 09:30:00,49.25,49.47,49.22,49.43,214038.0,44.868,45.0684,44.8407,45.032,214038.0
2021-06-21 10:00:00,49.43,49.64,49.43,49.64,216658.0,45.032,45.2233,45.032,45.2233,216658.0
2021-06-21 10:30:00,49.64,49.7,49.63,49.68,127258.0,45.2233,45.2779,45.2142,45.2597,127258.0
2021-06-21 11:00:00,49.68,49.69,49.59,49.64,112123.0,45.2597,45.2688,45.1777,45.2233,112123.0
2021-06-21 11:30:00,49.65,49.72,49.65,49.68,131887.0,45.2324,45.2962,45.2324,45.2597,131887.0
2021-06-21 12:00:00,49.68,49.69,49.63,49.65,81460.0,45.2597,45.2688,45.2142,45.2324,81460.0
2021-06-21 12:30:00,49.65,49.66,49.62,49.64,45997.0,45.2324,45.2415,45.2051,45.2233,45997.0
2021-06-21 13:00:00,49.65,49.69,49.64,49.67,66657.0,45.2324,45.2688,45.2233,45.2506,66657.0
2021-06-21 13:30:00,49.68,49.76,49.66,49.73,66324.0,45.2597,45.3326,45.2415,45.3053,66324.0
2021-06-21 14:00:00,49.73,49.74,49.67,49.68,82436.0,45.3053,45.3144,45.2506,45.2597,82436.0
2021-06-21 14:30:00,49.67,49.7,49.65,49.69,104097.0,45.2506,45.2779,45.2324,45.2688,104097.0
2021-06-21 15:00:00,49.68,49.72,49.68,49.72,94750.0,45.2597,45.2962,45.2597,45.2962,94750.0
2021-06-21 15:30:00,49.72,49.75,49.67,49.73,210532.0,45.2962,45.3235,45.2506,45.3053,210532.0
2021-06-22 09:30:00,49.77,49.83,49.59,49.63,204300.0,45.3417,45.3964,45.1777,45.2142,204300.0
2021-06-22 10:00:00,49.64,49.75,49.6,49.74,207006.0,45.2233,45.3235,45.1868,45.3144,207006.0
2021-06-22 10:30:00,49.74,49.84,49.73,49.83,80188.0,45.3144,45.4055,45.3053,45.3964,80188.0
2021-06-22 11:00:00,49.84,49.93,49.81,49.87,93877.0,45.4055,45.4875,45.3782,45.4328,93877.0
2021-06-22 11:30:00,49.87,49.89,49.8,49.81,64110.0,45.4328,45.451,45.369,45.3782,64110.0
2021-06-22 12:00:00,49.81,49.84,49.78,49.81,61811.0,45.3782,45.4055,45.3508,45.3782,61811.0
2021-06-22 12:30:00,49.81,49.81,49.77,49.78,66445.0,45.3782,45.3782,45.3417,45.3508,66445.0
2021-06-22 13:00:00,49.78,49.83,49.77,49.83,72930.0,45.3508,45.3964,45.3417,45.3964,72930.0
2021-06-22 13:30:00,49.83,49.83,49.79,49.8,49680.0,45.3964,45.3964,45.3599,45.369,49680.0
2021-06-22 14:00:00,49.8,49.81,49.76,49.79,117874.0,45.369,45.3782,45.3326,45.3599,117874.0
2021-06-22 14:30:00,49.8,49.86,49.79,49.84,74108.0,45.369,45.4237,45.3599,45.4055,74108.0
2021-06-22 15:00:00,49.84,49.96,49.83,49.94,230359.0,45.4055,45.5148,45.3964,45.4966,230359.0
2021-06-22 15:30:00,49.94,49.95,49.82,49.83,179583.0,45.4966,45.5057,45.3873,45.3964,179583.0
2021-06-23 09:30:00,49.85,49.85,49.71,49.75,165534.0,45.4146,45.4146,45.2871,45.3235,165534.0
2021-06-23 10:00:00,49.75,49.81,49.71,49.75,149483.0,45.3235,45.3782,45.2871,45.3235,149483.0
2021-06-23 10:30:00,49.76,49.79,49.71,49.79,80164.0,45.3326,45.3599,45.2871,45.3599,80164.0
2021-06-23 11:00:00,49.79,49.8,49.71,49.73,102404.0,45.3599,45.369,45.2871,45.3053,102404.0
2021-06-23 11:30:00,49.73,49.74,49.7,49.71,109702.0,45.3053,45.3144,45.2779,45.2871,109702.0
2021-06-23 12:00:00,49.71,49.74,49.69,49.74,86112.0,45.2871,45.3144,45.2688,45.3144,86112.0
2021-06-23 12:30:00,49.73,49.75,49.69,49.72,81058.0,45.3053,45.3235,45.2688,45.2962,81058.0
2021-06-23 13:00:00,49.73,49.78,49.71,49.78,92959.0,45.3053,45.3508,45.2871,45.3508,92959.0
2021-06-23 13:30:00,49.78,49.79,49.76,49.78,61064.0,45.3508,45.3599,45.3326,45.3508,61064.0
2021-06-23 14:00:00,49.78,49.78,49.74,49.75,86697.0,45.3508,45.3508,45.3144,45.3235,86697.0
2021-06-23 14:30:00,49.74,49.75,49.7,49.72,99116.0,45.3144,45.3235,45.2779,45.2962,99116.0
2021-06-23 15:00:00,49.72,49.78,49.7,49.76,102283.0,45.2962,45.3508,45.2779,45.3326,102283.0
2021-06-23 15:30:00,49.76,49.76,49.6,49.61,235455.0,45.3326,45.3326,45.1868,45.196,235455.0
2021-06-24 09:30:00,49.88,49.92,49.82,49.84,135734.0,45.4419,45.4784,45.3873,45.4055,135734.0
2021-06-24 10:00:00,49.85,49.92,49.82,49.91,122812.0,45.4146,45.4784,45.3873,45.4693,122812.0
2021-06-24 10:30:00,49.91,49.92,49.84,49.84,60832.0,45.4693,45.4784,45.4055,45.4055,60832.0
2021-06-24 11:00:00,49.86,49.87,49.81,49.83,92599.0,45.4237,45.4328,45.3782,45.3964,92599.0
2021-06-24 11:30:00,49.83,49.85,49.8,49.81,68305.0,45.3964,45.4146,45.369,45.3782,68305.0
2021-06-24 12:00:00,49.81,49.85,49.79,49.83,86827.0,45.3782,45.4146,45.3599,45.3964,86827.0
2021-06-24 12:30:00,49.83,49.93,49.82,49.93,91945.0,45.3964,45.4875,45.3873,45.4875,91945.0
2021-06-24 13:00:00,49.94,49.98,49.91,49.91,83384.0,45.4966,45.533,45.4693,45.4693,83384.0
2021-06-24 13:30:00,49.92,49.97,49.91,49.96,92581.0,45.4784,45.5239,45.4693,45.5148,92581.0
2021-06-24 14:00:00,49.96,49.98,49.95,49.98,46265.0,45.5148,45.533,45.5057,45.533,46265.0
2021-06-24 14:30:00,49.98,49.99,49.95,49.98,56716.0,45.533,45.5421,45.5057,45.533,56716.0
2021-06-24 15:00:00,49.98,49.99,49.96,49.97,98720.0,45.533,45.5421,45.5148,45.5239,98720.0
2021-06-24 15:30:00,49.96,50.0,49.93,49.95,410685.0,45.5148,45.5513,45.4875,45.5057,410685.0
2021-06-25 09:30:00,50.06,50.16,49.98,50.15,137791.0,45.6059,45.697,45.533,45.6879,137791.0
2021-06-25 10:00:00,50.16,50.23,50.15,50.19,90435.0,45.697,45.7608,45.6879,45.7243,90435.0
2021-06-25 10:30:00,50.19,50.2,50.14,50.16,84642.0,45.7243,45.7335,45.6788,45.697,84642.0
2021-06-25 11:00:00,50.16,50.22,50.15,50.22,77475.0,45.697,45.7517,45.6879,45.7517,77475.0
2021-06-25 11:30:00,50.22,50.23,50.19,50.23,48928.0,45.7517,45.7608,45.7243,45.7608,48928.0
2021-06-25 12:00:00,50.23,50.25,50.22,50.22,59622.0,45.7608,45.779,45.7517,45.7517,59622.0
2021-06-25 12:30:00,50.23,50.25,50.22,50.24,76637.0,45.7608,45.779,45.7517,45.7699,76637.0
2021-06-25 13:00:00,50.23,50.25,50.2,50.22,56913.0,45.7608,45.779,45.7335,45.7517,56913.0
2021-06-25 13:30:00,50.22,50.26,50.21,50.25,94559.0,45.7517,45.7881,45.7426,45.779,94559.0
2021-06-25 14:00:00,50.24,50.26,50.23,50.26,31228.0,45.7699,45.7881,45.7608,45.7881,31228.0
2021-06-25 14:30:00,50.26,50.27,50.23,50.25,119387.0,45.7881,45.7972,45.7608,45.779,119387.0
2021-06-25 15:00:00,50.25,50.32,50.24,50.28,109283.0,45.779,45.8428,45.7699,45.8063,109283.0
2021-06-25 15:30:00,50.27,50.34,50.25,50.26,275053.0,45.7972,45.861,45.779,45.7881,275053.0
2021-06-28 09:30:00,50.32,50.36,50.15,50.27,368984.0,45.8428,45.8792,45.6879,45.7972,368984.0
2021-06-28 10:00:00,50.26,50.29,50.21,50.28,100681.0,45.7881,45.8154,45.7426,45.8063,100681.0
2021-06-28 10:30:00,50.27,50.29,50.21,50.25,93155.0,45.7972,45.8154,45.7426,45.779,93155.0
2021-06-28 11:00:00,50.25,50.3,50.18,50.2,97795.0,45.779,45.8246,45.7152,45.7335,97795.0
2021-06-28 11:30:00,50.19,50.28,50.18,50.27,140639.0,45.7243,45.8063,45.7152,45.7972,140639.0
2021-06-28 12:00:00,50.29,50.29,50.21,50.23,123157.0,45.8154,45.8154,45.7426,45.7608,123157.0
2021-06-28 12:30:00,50.22,50.23,50.2,50.2,58956.0,45.7517,45.7608,45.7335,45.7335,58956.0
2021-06-28 13:00:00,50.2,50.21,50.16,50.18,95613.0,45.7335,45.7426,45.697,45.7152,95613.0
2021-06-28 13:30:00,50.18,50.26,50.17,50.25,104493.0,45.7152,45.7881,45.7061,45.779,104493.0
2021-06-28 14:00:00,50.26,50.29,50.25,50.27,202940.0,45.7881,45.8154,45.779,45.7972,202940.0
2021-06-28 14:30:00,50.27,50.28,50.22,50.23,84628.0,45.7972,45.8063,45.7517,45.7608,84628.0
2021-06-28 15:00:00,50.22,50.26,50.2,50.24,109716.0,45.7517,45.7881,45.7335,45.7699,109716.0
2021-06-28 15:30:00,50.24,50.3,50.23,50.29,446565.0,45.7699,45.8246,45.7608,45.8154,446565.0
2021-06-29 09:30:00,50.37,50.46,50.33,50.37,196484.0,45.8883,45.9703,45.8519,45.8883,196484.0
2021-06-29 10:00:00,50.38,50.46,50.32,50.43,133230.0,45.8974,45.9703,45.8428,45.943,133230.0
2021-06-29 10:30:00,50.43,50.47,50.37,50.4,108468.0,45.943,45.9794,45.8883,45.9157,108468.0
2021-06-29 11:00:00,50.4,50.44,50.39,50.41,83439.0,45.9157,45.9521,45.9066,45.9248,83439.0
2021-06-29 11:30:00,50.41,50.42,50.36,50.37,108684.0,45.9248,45.9339,45.8792,45.8883,108684.0
2021-06-29 12:00:00,50.37,50.38,50.32,50.33,92120.0,45.8883,45.8974,45.8428,45.8519,92120.0
2021-06-29 12:30:00,50.33,50.34,50.3,50.32,51331.0,45.8519,45.861,45.8246,45.8428,51331.0
2021-06-29 13:00:00,50.33,50.33,50.27,50.28,43226.0,45.8519,45.8519,45.7972,45.8063,43226.0
2021-06-29 13:30:00,50.28,50.29,50.24,50.26,41553.0,45.8063,45.8154,45.7699,45.7881,41553.0
2021-06-29 14:00:00,50.26,50.29,50.24,50.25,67355.0,45.7881,45.8154,45.7699,45.779,67355.0
2021-06-29 14:30:00,50.26,50.26,50.19,50.23,62499.0,45.7881,45.7881,45.7243,45.7608,62499.0
2021-06-29 15:00:00,50.23,50.26,50.21,50.26,94120.0,45.7608,45.7881,45.7426,45.7881,94120.0
2021-06-29 15:30:00,50.26,50.27,50.21,50.23,121992.0,45.7881,45.7972,45.7426,45.7608,121992.0
2021-06-30 09:30:00,50.2,50.32,50.2,50.24,99817.0,45.7335,45.8428,45.7335,45.7699,99817.0
2021-06-30 10:00:00,50.26,50.29,50.21,50.27,77523.0,45.7881,45.8154,45.7426,45.7972,77523.0
2021-06-30 10:30:00,50.27,50.34,50.26,50.31,111871.0,45.7972,45.861,45.7881,45.8337,111871.0
2021-06-30 11:00:00,50.32,50.33,50.25,50.3,115584.0,45.8428,45.8519,45.779,45.8246,115584.0
2021-06-30 11:30:00,50.3,50.33,50.29,50.31,76207.0,45.8246,45.8519,45.8154,45.8337,76207.0
2021-06-30 12:00:00,50.31,50.33,50.28,50.32,79392.0,45.8337,45.8519,45.8063,45.8428,79392.0
2021-06-30 12:30:00,50.32,50.35,50.31,50.32,62674.0,45.8428,45.8701,45.8337,45.8428,62674.0
2021-06-30 13:00:00,50.32,50.33,50.27,50.29,72379.0,45.8428,45.8519,45.7972,45.8154,72379.0
2021-06-30 13:30:00,50.28,50.3,50.27,50.3,47864.0,45.8063,45.8246,45.7972,45.8246,47864.0
2021-06-30 14:00:00,50.29,50.33,50.28,50.33,75580.0,45.8154,45.8519,45.8063,45.8519,75580.0
2021-06-30 14:30:00,50.33,50.34,50.3,50.32,46421.0,45.8519,45.861,45.8246,45.8428,46421.0
2021-06-30 15:00:00,50.33,50.36,50.31,50.36,59870.0,45.8519,45.8792,45.8337,45.8792,59870.0
2021-06-30 15:30:00,50.35,50.46,50.33,50.38,289850.0,45.8701,45.9703,45.8519,45.8974,289850.0
2021-07-01 09:30:00,50.48,50.55,50.43,50.53,101114.0,45.9885,46.0523,45.943,46.0341,101114.0
2021-07-01 10:00:00,50.54,50.57,50.51,50.52,164202.0,46.0432,46.0705,46.0159,46.025,164202.0
2021-07-01 10:30:00,50.52,50.58,50.51,50.55,68552.0,46.025,46.0796,46.0159,46.0523,68552.0
2021-07-01 11:00:00,50.55,50.63,50.55,50.63,169770.0,46.0523,46.1252,46.0523,46.1252,169770.0
2021-07-01 11:30:00,50.63,50.64,50.6,50.62,78015.0,46.1252,46.1343,46.0979,46.1161,78015.0
2021-07-01 12:00:00,50.62,50.64,50.59,50.62,60219.0,46.1161,46.1343,46.0888,46.1161,60219.0
2021-07-01 12:30:00,50.61,50.64,50.6,50.63,67514.0,46.107,46.1343,46.0979,46.1252,67514.0
2021-07-01 13:00:00,50.64,50.66,50.63,50.65,102903.0,46.1343,46.1525,46.1252,46.1434,102903.0
2021-07-01 13:30:00,50.65,50.69,50.64,50.67,69456.0,46.1434,46.1799,46.1343,46.1616,69456.0
2021-07-01 14:00:00,50.66,50.68,50.63,50.68,106211.0,46.1525,46.1707,46.1252,46.1707,106211.0
2021-07-01 14:30:00,50.68,50.69,50.67,50.69,324519.0,46.1707,46.1799,46.1616,46.1799,324519.0
2021-07-01 15:00:00,50.69,50.7,50.65,50.66,147716.0,46.1799,46.189,46.1434,46.1525,147716.0
2021-07-01 15:30:00,50.66,50.68,50.62,50.68,233141.0,46.1525,46.1707,46.1161,46.1707,233141.0
2021-07-02 09:30:00,50.79,50.8,50.69,50.79,103552.0,46.271,46.2801,46.1799,46.271,103552.0
2021-07-02 10:00:00,50.77,50.81,50.75,50.8,63107.0,46.2527,46.2892,46.2345,46.2801,63107.0
2021-07-02 10:30:00,50.8,50.85,50.8,50.85,51137.0,46.2801,46.3256,46.2801,46.3256,51137.0
2021-07-02 11:00:00,50.85,50.87,50.81,50.87,37978.0,46.3256,46.3438,46.2892,46.3438,37978.0
2021-07-02 11:30:00,50.87,50.9,50.82,50.87,137106.0,46.3438,46.3712,46.2983,46.3438,137106.0
2021-07-02 12:00:00,50.88,50.88,50.84,50.87,47228.0,46.353,46.353,46.3165,46.3438,47228.0
2021-07-02 12:30:00,50.86,50.96,50.85,50.96,58495.0,46.3347,46.4258,46.3256,46.4258,58495.0
2021-07-02 13:00:00,50.95,50.98,50.92,50.94,57801.0,46.4167,46.4441,46.3894,46.4076,57801.0
2021-07-02 13:30:00,50.94,50.97,50.92,50.95,46873.0,46.4076,46.4349,46.3894,46.4167,46873.0
2021-07-02 14:00:00,50.94,50.98,50.94,50.98,73035.0,46.4076,46.4441,46.4076,46.4441,73035.0
2021-07-02 14:30:00,50.98,50.98,50.93,50.94,272984.0,46.4441,46.4441,46.3985,46.4076,272984.0
2021-07-02 15:00:00,50.94,50.99,50.93,50.96,132671.0,46.4076,46.4532,46.3985,46.4258,132671.0
2021-07-02 15:30:00,50.97,51.02,50.93,50.97,178097.0,46.4349,46.4805,46.3985,46.4349,178097.0
2021-07-06 09:30:00,50.92,50.92,50.7,50.71,127086.0,46.3894,46.3894,46.189,46.1981,127086.0
2021-07-06 10:00:00,50.7,50.7,50.48,50.53,119983.0,46.189,46.189,45.9885,46.0341,119983.0
2021-07-06 10:30:00,50.52,50.53,50.37,50.37,86903.0,46.025,46.0341,45.8883,45.8883,86903.0
2021-07-06 11:00:00,50.37,50.39,50.31,50.39,154255.0,45.8883,45.9066,45.8337,45.9066,154255.0
2021-07-06 11:30:00,50.39,50.49,50.39,50.46,87097.0,45.9066,45.9977,45.9066,45.9703,87097.0
2021-07-06 12:00:00,50.45,50.45,50.39,50.43,105771.0,45.9612,45.9612,45.9066,45.943,105771.0
2021-07-06 12:30:00,50.42,50.45,50.37,50.45,39769.0,45.9339,45.9612,45.8883,45.9612,39769.0
2021-07-06 13:00:00,50.44,50.51,50.43,50.48,73213.0,45.9521,46.0159,45.943,45.9885,73213.0
2021-07-06 13:30:00,50.47,50.52,50.46,50.5,79844.0,45.9794,46.025,45.9703,46.0068,79844.0
2021-07-06 14:00:00,50.51,50.57,50.5,50.57,113279.0,46.0159,46.0705,46.0068,46.0705,113279.0
2021-07-06 14:30:00,50.57,50.6,50.54,50.57,44556.0,46.0705,46.0979,46.0432,46.0705,44556.0
2021-07-06 15:00:00,50.57,50.66,50.56,50.66,146036.0,46.0705,46.1525,46.0614,46.1525,146036.0
2021-07-06 15:30:00,50.66,50.7,50.61,50.65,195755.0,46.1525,46.189,46.107,46.1434,195755.0
2021-07-07 09:30:00,50.63,50.78,50.59,50.69,116060.0,46.1252,46.2619,46.0888,46.1799,116060.0
2021-07-07 10:00:00,50.69,50.76,50.65,50.66,132990.0,46.1799,46.2436,46.1434,46.1525,132990.0
2021-07-07 10:30:00,50.66,50.71,50.6,50.67,83312.0,46.1525,46.1981,46.0979,46.1616,83312.0
2021-07-07 11:00:00,50.67,50.83,50.66,50.83,86163.0,46.1616,46.3074,46.1525,46.3074,86163.0
2021-07-07 11:30:00,50.83,50.89,50.8,50.81,92909.0,46.3074,46.3621,46.2801,46.2892,92909.0
2021-07-07 12:00:00,50.82,50.9,50.81,50.86,115634.0,46.2983,46.3712,46.2892,46.3347,115634.0
2021-07-07 12:30:00,50.87,50.9,50.81,50.87,68708.0,46.3438,46.3712,46.2892,46.3438,68708.0
2021-07-07 13:00:00,50.86,50.88,50.84,50.84,53327.0,46.3347,46.353,46.3165,46.3165,53327.0
2021-07-07 13:30:00,50.85,50.92,50.84,50.88,89921.0,46.3256,46.3894,46.3165,46.353,89921.0
2021-07-07 14:00:00,50.88,50.94,50.87,50.88,123708.0,46.353,46.4076,46.3438,46.353,123708.0
2021-07-07 14:30:00,50.88,50.92,50.84,50.91,102937.0,46.353,46.3894,46.3165,46.3803,102937.0
2021-07-07 15:00:00,50.91,50.95,50.91,50.93,111330.0,46.3803,46.4167,46.3803,46.3985,111330.0
2021-07-07 15:30:00,50.92,50.98,50.91,50.95,175899.0,46.3894,46.4441,46.3803,46.4167,175899.0
2021-07-08 09:30:00,50.36,50.51,50.26,50.48,218563.0,45.8792,46.0159,45.7881,45.9885,218563.0
2021-07-08 10:00:00,50.49,50.49,50.19,50.32,262895.0,45.9977,45.9977,45.7243,45.8428,262895.0
2021-07-08 10:30:00,50.35,50.37,50.25,50.3,152885.0,45.8701,45.8883,45.779,45.8246,152885.0
2021-07-08 11:00:00,50.3,50.49,50.29,50.47,226838.0,45.8246,45.9977,45.8154,45.9794,226838.0
2021-07-08 11:30:00,50.47,50.58,50.44,50.56,88054.0,45.9794,46.0796,45.9521,46.0614,88054.0
2021-07-08 12:00:00,50.56,50.59,50.53,50.57,72943.0,46.0614,46.0888,46.0341,46.0705,72943.0
2021-07-08 12:30:00,50.57,50.63,50.56,50.62,75076.0,46.0705,46.1252,46.0614,46.1161,75076.0
2021-07-08 13:00:00,50.61,50.61,50.47,50.52,91351.0,46.107,46.107,45.9794,46.025,91351.0
2021-07-08 13:30:00,50.52,50.53,50.44,50.47,87299.0,46.025,46.0341,45.9521,45.9794,87299.0
2021-07-08 14:00:00,50.47,50.47,50.37,50.39,112775.0,45.9794,45.9794,45.8883,45.9066,112775.0
2021-07-08 14:30:00,50.38,50.43,50.36,50.41,156996.0,45.8974,45.943,45.8792,45.9248,156996.0
2021-07-08 15:00:00,50.42,50.46,50.35,50.41,159321.0,45.9339,45.9703,45.8701,45.9248,159321.0
2021-07-08 15:30:00,50.41,50.5,50.29,50.5,531583.0,45.9248,46.0068,45.8154,46.0068,531583.0
2021-07-09 09:30:00,50.74,50.99,50.74,50.96,178248.0,46.2254,46.4532,46.2254,46.4258,178248.0
2021-07-09 10:00:00,50.99,51.06,50.97,51.04,77852.0,46.4532,46.5169,46.4349,46.4987,77852.0
2021-07-09 10:30:00,51.05,51.05,50.91,50.91,65316.0,46.5078,46.5078,46.3803,46.3803,65316.0
2021-07-09 11:00:00,50.91,51.02,50.91,51.0,56276.0,46.3803,46.4805,46.3803,46.4623,56276.0
2021-07-09 11:30:00,51.02,51.08,51.01,51.01,81473.0,46.4805,46.5352,46.4714,46.4714,81473.0
2021-07-09 12:00:00,51.02,51.05,50.95,50.96,57787.0,46.4805,46.5078,46.4167,46.4258,57787.0
2021-07-09 12:30:00,50.96,51.01,50.94,50.98,48302.0,46.4258,46.4714,46.4076,46.4441,48302.0
2021-07-09 13:00:00,50.98,51.01,50.96,51.0,68721.0,46.4441,46.4714,46.4258,46.4623,68721.0
2021-07-09 13:30:00,50.99,51.04,50.98,51.03,54747.0,46.4532,46.4987,46.4441,46.4896,54747.0
2021-07-09 14:00:00,51.03,51.07,51.02,51.06,36916.0,46.4896,46.526,46.4805,46.5169,36916.0
2021-07-09 14:30:00,51.05,51.12,51.04,51.11,31566.0,46.5078,46.5716,46.4987,46.5625,31566.0
2021-07-09 15:00:00,51.11,51.13,51.08,51.11,71316.0,46.5625,46.5807,46.5352,46.5625,71316.0
2021-07-09 15:30:00,51.12,51.13,51.07,51.08,318345.0,46.5716,46.5807,46.526,46.5352,318345.0
2021-07-12 09:30:00,51.02,51.15,50.92,51.15,170924.0,46.4805,46.5989,46.3894,46.5989,170924.0
2021-07-12 10:00:00,51.16,51.24,51.15,51.21,110818.0,46.608,46.6809,46.5989,46.6536,110818.0
2021-07-12 10:30:00,51.22,51.26,51.2,51.21,109507.0,46.6627,46.6991,46.6445,46.6536,109507.0
2021-07-12 11:00:00,51.21,51.21,51.16,51.18,100833.0,46.6536,46.6536,46.608,46.6263,100833.0
2021-07-12 11:30:00,51.18,51.2,51.14,51.2,79564.0,46.6263,46.6445,46.5898,46.6445,79564.0
2021-07-12 12:00:00,51.21,51.24,51.18,51.2,64259.0,46.6536,46.6809,46.6263,46.6445,64259.0
2021-07-12 12:30:00,51.2,51.23,51.18,51.2,51180.0,46.6445,46.6718,46.6263,46.6445,51180.0
2021-07-12 13:00:00,51.21,51.25,51.2,51.24,66891.0,46.6536,46.69,46.6445,46.6809,66891.0
2021-07-12 13:30:00,51.24,51.25,51.2,51.21,56791.0,46.6809,46.69,46.6445,46.6536,56791.0
2021-07-12 14:00:00,51.21,51.24,51.2,51.23,101992.0,46.6536,46.6809,46.6445,46.6718,101992.0
2021-07-12 14:30:00,51.23,51.25,51.2,51.22,61796.0,46.6718,46.69,46.6445,46.6627,61796.0
2021-07-12 15:00:00,51.21,51.25,51.2,51.25,334548.0,46.6536,46.69,46.6445,46.69,334548.0
2021-07-12 15:30:00,51.25,51.28,51.22,51.25,169113.0,46.69,46.7174,46.6627,46.69,169113.0
2021-07-13 09:30:00,51.19,51.26,51.16,51.19,135384.0,46.6354,46.6991,46.608,46.6354,135384.0
2021-07-13 10:00:00,51.19,51.21,51.13,51.17,117905.0,46.6354,46.6536,46.5807,46.6172,117905.0
2021-07-13 10:30:00,51.16,51.2,51.12,51.13,62421.0,46.608,46.6445,46.5716,46.5807,62421.0
2021-07-13 11:00:00,51.13,51.21,51.12,51.19,72740.0,46.5807,46.6536,46.5716,46.6354,72740.0
2021-07-13 11:30:00,51.19,51.2,51.15,51.19,63248.0,46.6354,46.6445,46.5989,46.6354,63248.0
2021-07-13 12:00:00,51.18,51.19,51.14,51.16,82258.0,46.6263,46.6354,46.5898,46.608,82258.0
2021-07-13 12:30:00,51.16,51.18,51.14,51.18,87338.0,46.608,46.6263,46.5898,46.6263,87338.0
2021-07-13 13:00:00,51.18,51.18,51.08,51.1,93604.0,46.6263,46.6263,46.5352,46.5534,93604.0
2021-07-13 13:30:00,51.11,51.17,51.07,51.15,103911.0,46.5625,46.6172,46.526,46.5989,103911.0
2021-07-13 14:00:00,51.15,51.15,51.1,51.13,110199.0,46.5989,46.5989,46.5534,46.5807,110199.0
2021-07-13 14:30:00,51.12,51.12,51.06,51.11,89818.0,46.5716,46.5716,46.5169,46.5625,89818.0
2021-07-13 15:00:00,51.1,51.12,51.01,51.04,89282.0,46.5534,46.5716,46.4714,46.4987,89282.0
2021-07-13 15:30:00,51.05,51.12,51.02,51.06,165348.0,46.5078,46.5716,46.4805,46.5169,165348.0
2021-07-14 09:30:00,51.21,51.29,51.13,51.13,138154.0,46.6536,46.7265,46.5807,46.5807,138154.0
2021-07-14 10:00:00,51.14,51.19,51.08,51.11,65754.0,46.5898,46.6354,46.5352,46.5625,65754.0
2021-07-14 10:30:00,51.11,51.18,51.1,51.14,72320.0,46.5625,46.6263,46.5534,46.5898,72320.0
2021-07-14 11:00:00,51.13,51.13,51.05,51.05,63979.0,46.5807,46.5807,46.5078,46.5078,63979.0
2021-07-14 11:30:00,51.06,51.07,50.99,51.03,100685.0,46.5169,46.526,46.4532,46.4896,100685.0
2021-07-14 12:00:00,51.03,51.14,51.03,51.14,107963.0,46.4896,46.5898,46.4896,46.5898,107963.0
2021-07-14 12:30:00,51.13,51.15,51.12,51.14,79086.0,46.5807,46.5989,46.5716,46.5898,79086.0
2021-07-14 13:00:00,51.13,51.13,51.06,51.11,28319.0,46.5807,46.5807,46.5169,46.5625,28319.0
2021-07-14 13:30:00,51.11,51.19,51.1,51.18,57823.0,46.5625,46.6354,46.5534,46.6263,57823.0
2021-07-14 14:00:00,51.19,51.23,51.16,51.2,63873.0,46.6354,46.6718,46.608,46.6445,63873.0
2021-07-14 14:30:00,51.21,51.21,51.17,51.19,54311.0,46.6536,46.6536,46.6172,46.6354,54311.0
2021-07-14 15:00:00,51.2,51.24,51.18,51.19,70548.0,46.6445,46.6809,46.6263,46.6354,70548.0
2021-07-14 15:30:00,51.17,51.22,51.16,51.2,183256.0,46.6172,46.6627,46.608,46.6445,183256.0
2021-07-15 09:30:00,51.01,51.07,50.98,51.07,124272.0,46.4714,46.526,46.4441,46.526,124272.0
2021-07-15 10:00:00,51.06,51.16,51.06,51.11,86258.0,46.5169,46.608,46.5169,46.5625,86258.0
2021-07-15 10:30:00,51.12,51.22,51.12,51.19,110772.0,46.5716,46.6627,46.5716,46.6354,110772.0
2021-07-15 11:00:00,51.18,51.19,51.12,51.15,73085.0,46.6263,46.6354,46.5716,46.5989,73085.0
2021-07-15 11:30:00,51.15,51.23,51.15,51.18,63200.0,46.5989,46.6718,46.5989,46.6263,63200.0
2021-07-15 12:00:00,51.18,51.2,51.13,51.18,62006.0,46.6263,46.6445,46.5807,46.6263,62006.0
2021-07-15 12:30:00,51.17,51.22,51.16,51.19,44802.0,46.6172,46.6627,46.608,46.6354,44802.0
2021-07-15 13:00:00,51.18,51.19,51.1,51.12,73432.0,46.6263,46.6354,46.5534,46.5716,73432.0
2021-07-15 13:30:00,51.12,51.12,51.04,51.05,99723.0,46.5716,46.5716,46.4987,46.5078,99723.0
2021-07-15 14:00:00,51.05,51.16,51.04,51.14,59821.0,46.5078,46.608,46.4987,46.5898,59821.0
2021-07-15 14:30:00,51.14,51.15,51.08,51.15,66029.0,46.5898,46.5989,46.5352,46.5989,66029.0
2021-07-15 15:00:00,51.16,51.2,51.16,51.2,53377.0,46.608,46.6445,46.608,46.6445,53377.0
2021-07-15 15:30:00,51.2,51.24,51.17,51.24,119600.0,46.6445,46.6809,46.6172,46.6809,119600.0
2021-07-16 09:30:00,51.37,51.4,51.3,51.36,120697.0,46.7994,46.8267,46.7356,46.7902,120697.0
2021-07-16 10:00:00,51.36,51.37,51.14,51.15,77416.0,46.7902,46.7994,46.5898,46.5989,77416.0
2021-07-16 10:30:00,51.15,51.22,51.12,51.21,70188.0,46.5989,46.6627,46.5716,46.6536,70188.0
2021-07-16 11:00:00,51.21,51.23,51.15,51.17,59474.0,46.6536,46.6718,46.5989,46.6172,59474.0
2021-07-16 11:30:00,51.18,51.24,51.17,51.23,37051.0,46.6263,46.6809,46.6172,46.6718,37051.0
2021-07-16 12:00:00,51.23,51.28,51.22,51.22,37817.0,46.6718,46.7174,46.6627,46.6627,37817.0
2021-07-16 12:30:00,51.23,51.24,51.19,51.21,45208.0,46.6718,46.6809,46.6354,46.6536,45208.0
2021-07-16 13:00:00,51.21,51.24,51.19,51.19,56478.0,46.6536,46.6809,46.6354,46.6354,56478.0
2021-07-16 13:30:00,51.2,51.2,51.15,51.18,62932.0,46.6445,46.6445,46.5989,46.6263,62932.0
2021-07-16 14:00:00,51.17,51.17,51.11,51.12,80231.0,46.6172,46.6172,46.5625,46.5716,80231.0
2021-07-16 14:30:00,51.11,51.14,51.04,51.09,92349.0,46.5625,46.5898,46.4987,46.5443,92349.0
2021-07-16 15:00:00,51.08,51.08,51.0,51.04,87467.0,46.5352,46.5352,46.4623,46.4987,87467.0
2021-07-16 15:30:00,51.04,51.05,50.93,50.99,150575.0,46.4987,46.5078,46.3985,46.4532,150575.0
2021-07-19 09:30:00,50.43,50.54,50.25,50.31,281320.0,45.943,46.0432,45.779,45.8337,281320.0
2021-07-19 10:00:00,50.28,50.29,50.06,50.21,207020.0,45.8063,45.8154,45.6059,45.7426,207020.0
2021-07-19 10:30:00,50.19,50.25,50.11,50.17,160909.0,45.7243,45.779,45.6515,45.7061,160909.0
2021-07-19 11:00:00,50.16,50.24,50.09,50.14,132197.0,45.697,45.7699,45.6332,45.6788,132197.0
2021-07-19 11:30:00,50.14,50.25,50.12,50.2,149219.0,45.6788,45.779,45.6606,45.7335,149219.0
2021-07-19 12:00:00,50.19,50.19,50.0,50.01,143962.0,45.7243,45.7243,45.5513,45.5604,143962.0
2021-07-19 12:30:00,50.0,50.01,49.91,50.0,386637.0,45.5513,45.5604,45.4693,45.5513,386637.0
2021-07-19 13:00:00,49.99,50.06,49.93,49.94,138780.0,45.5421,45.6059,45.4875,45.4966,138780.0
2021-07-19 13:30:00,49.92,49.95,49.85,49.89,91612.0,45.4784,45.5057,45.4146,45.451,91612.0
2021-07-19 14:00:00,49.89,50.02,49.89,50.02,264196.0,45.451,45.5695,45.451,45.5695,264196.0
2021-07-19 14:30:00,50.02,50.02,49.86,49.9,119241.0,45.5695,45.5695,45.4237,45.4601,119241.0
2021-07-19 15:00:00,49.9,50.03,49.88,49.93,183864.0,45.4601,45.5786,45.4419,45.4875,183864.0
2021-07-19 15:30:00,49.93,50.2,49.92,50.2,312520.0,45.4875,45.7335,45.4784,45.7335,312520.0
2021-07-20 09:30:00,50.31,50.82,50.26,50.8,211558.0,45.8337,46.2983,45.7881,46.2801,211558.0
2021-07-20 10:00:00,50.79,50.91,50.78,50.86,100624.0,46.271,46.3803,46.2619,46.3347,100624.0
2021-07-20 10:30:00,50.88,50.96,50.81,50.94,95423.0,46.353,46.4258,46.2892,46.4076,95423.0
2021-07-20 11:00:00,50.95,50.99,50.88,50.89,54046.0,46.4167,46.4532,46.353,46.3621,54046.0
2021-07-20 11:30:00,50.88,51.0,50.84,51.0,43035.0,46.353,46.4623,46.3165,46.4623,43035.0
2021-07-20 12:00:00,51.02,51.04,50.96,51.01,187227.0,46.4805,46.4987,46.4258,46.4714,187227.0
2021-07-20 12:30:00,51.01,51.08,51.0,51.06,79649.0,46.4714,46.5352,46.4623,46.5169,79649.0
2021-07-20 13:00:00,51.06,51.08,50.9,50.92,85353.0,46.5169,46.5352,46.3712,46.3894,85353.0
2021-07-20 13:30:00,50.93,50.96,50.88,50.93,68654.0,46.3985,46.4258,46.353,46.3985,68654.0
2021-07-20 14:00:00,50.92,50.98,50.91,50.94,90181.0,46.3894,46.4441,46.3803,46.4076,90181.0
2021-07-20 14:30:00,50.95,50.97,50.88,50.89,97920.0,46.4167,46.4349,46.353,46.3621,97920.0
2021-07-20 15:00:00,50.89,50.99,50.89,50.94,152255.0,46.3621,46.4532,46.3621,46.4076,152255.0
2021-07-20 15:30:00,50.94,50.95,50.86,50.87,181188.0,46.4076,46.4167,46.3347,46.3438,181188.0
2021-07-21 09:30:00,51.08,51.23,51.04,51.19,127959.0,46.5352,46.6718,46.4987,46.6354,127959.0
2021-07-21 10:00:00,51.19,51.2,51.09,51.09,112669.0,46.6354,46.6445,46.5443,46.5443,112669.0
2021-07-21 10:30:00,51.08,51.17,51.06,51.16,70644.0,46.5352,46.6172,46.5169,46.608,70644.0
2021-07-21 11:00:00,51.16,51.17,51.09,51.09,84495.0,46.608,46.6172,46.5443,46.5443,84495.0
2021-07-21 11:30:00,51.09,51.23,51.08,51.2,87343.0,46.5443,46.6718,46.5352,46.6445,87343.0
2021-07-21 12:00:00,51.2,51.2,51.12,51.13,49248.0,46.6445,46.6445,46.5716,46.5807,49248.0
2021-07-21 12:30:00,51.13,51.17,51.12,51.14,48853.0,46.5807,46.6172,46.5716,46.5898,48853.0
2021-07-21 13:00:00,51.14,51.17,51.12,51.16,73881.0,46.5898,46.6172,46.5716,46.608,73881.0
2021-07-21 13:30:00,51.16,51.19,51.14,51.17,32777.0,46.608,46.6354,46.5898,46.6172,32777.0
2021-07-21 14:00:00,51.17,51.18,51.14,51.16,63653.0,46.6172,46.6263,46.5898,46.608,63653.0
2021-07-21 14:30:00,51.17,51.21,51.16,51.19,40648.0,46.6172,46.6536,46.608,46.6354,40648.0
2021-07-21 15:00:00,51.2,51.21,51.15,51.17,77627.0,46.6445,46.6536,46.5989,46.6172,77627.0
2021-07-21 15:30:00,51.16,51.21,51.09,51.18,95432.0,46.608,46.6536,46.5443,46.6263,95432.0
2021-07-22 09:30:00,51.19,51.19,50.99,51.06,127089.0,46.6354,46.6354,46.4532,46.5169,127089.0
2021-07-22 10:00:00,51.06,51.1,51.01,51.03,115475.0,46.5169,46.5534,46.4714,46.4896,115475.0
2021-07-22 10:30:00,51.04,51.14,51.04,51.13,92067.0,46.4987,46.5898,46.4987,46.5807,92067.0
2021-07-22 11:00:00,51.13,51.15,51.08,51.1,70579.0,46.5807,46.5989,46.5352,46.5534,70579.0
2021-07-22 11:30:00,51.11,51.12,51.01,51.03,52506.0,46.5625,46.5716,46.4714,46.4896,52506.0
2021-07-22 12:00:00,51.04,51.04,50.97,51.02,141737.0,46.4987,46.4987,46.4349,46.4805,141737.0
2021-07-22 12:30:00,51.01,51.09,50.99,51.09,24129.0,46.4714,46.5443,46.4532,46.5443,24129.0
2021-07-22 13:00:00,51.09,51.11,51.07,51.09,47355.0,46.5443,46.5625,46.526,46.5443,47355.0
2021-07-22 13:30:00,51.09,51.13,51.08,51.13,53329.0,46.5443,46.5807,46.5352,46.5807,53329.0
2021-07-22 14:00:00,51.12,51.16,51.11,51.13,78466.0,46.5716,46.608,46.5625,46.5807,78466.0
2021-07-22 14:30:00,51.12,51.16,51.12,51.15,47252.0,46.5716,46.608,46.5716,46.5989,47252.0
2021-07-22 15:00:00,51.16,51.16,51.11,51.13,46394.0,46.608,46.608,46.5625,46.5807,46394.0
2021-07-22 15:30:00,51.12,51.14,51.08,51.13,398965.0,46.5716,46.5898,46.5352,46.5807,398965.0
2021-07-23 09:30:00,51.34,51.36,51.24,51.25,139534.0,46.772,46.7902,46.6809,46.69,139534.0
2021-07-23 10:00:00,51.27,51.35,51.25,51.28,112649.0,46.7083,46.7811,46.69,46.7174,112649.0
2021-07-23 10:30:00,51.28,51.39,51.25,51.38,83355.0,46.7174,46.8176,46.69,46.8085,83355.0
2021-07-23 11:00:00,51.39,51.49,51.38,51.49,102466.0,46.8176,46.9087,46.8085,46.9087,102466.0
2021-07-23 11:30:00,51.49,51.51,51.36,51.37,58117.0,46.9087,46.9269,46.7902,46.7994,58117.0
2021-07-23 12:00:00,51.37,51.44,51.37,51.43,53194.0,46.7994,46.8631,46.7994,46.854,53194.0
2021-07-23 12:30:00,51.44,51.46,51.42,51.46,26717.0,46.8631,46.8813,46.8449,46.8813,26717.0
2021-07-23 13:00:00,51.46,51.52,51.45,51.5,43373.0,46.8813,46.936,46.8722,46.9178,43373.0
2021-07-23 13:30:00,51.51,51.52,51.47,51.49,54317.0,46.9269,46.936,46.8905,46.9087,54317.0
2021-07-23 14:00:00,51.49,51.49,51.45,51.45,57865.0,46.9087,46.9087,46.8722,46.8722,57865.0
2021-07-23 14:30:00,51.46,51.48,51.44,51.48,61099.0,46.8813,46.8996,46.8631,46.8996,61099.0
2021-07-23 15:00:00,51.48,51.48,51.41,51.48,91763.0,46.8996,46.8996,46.8358,46.8996,91763.0
2021-07-23 15:30:00,51.48,51.58,51.48,51.53,145293.0,46.8996,46.9907,46.8996,46.9451,145293.0
2021-07-26 09:30:00,51.45,51.62,51.43,51.48,142872.0,46.8722,47.0271,46.854,46.8996,142872.0
2021-07-26 10:00:00,51.47,51.47,51.38,51.41,90696.0,46.8905,46.8905,46.8085,46.8358,90696.0
2021-07-26 10:30:00,51.4,51.5,51.37,51.48,96146.0,46.8267,46.9178,46.7994,46.8996,96146.0
2021-07-26 11:00:00,51.48,51.57,51.44,51.56,64265.0,46.8996,46.9816,46.8631,46.9725,64265.0
2021-07-26 11:30:00,51.56,51.59,51.54,51.56,83240.0,46.9725,46.9998,46.9542,46.9725,83240.0
2021-07-26 12:00:00,51.57,51.57,51.53,51.55,65848.0,46.9816,46.9816,46.9451,46.9633,65848.0
2021-07-26 12:30:00,51.54,51.55,51.5,51.54,30635.0,46.9542,46.9633,46.9178,46.9542,30635.0
2021-07-26 13:00:00,51.54,51.59,51.53,51.55,34507.0,46.9542,46.9998,46.9451,46.9633,34507.0
2021-07-26 13:30:00,51.55,51.57,51.51,51.56,29032.0,46.9633,46.9816,46.9269,46.9725,29032.0
2021-07-26 14:00:00,51.56,51.59,51.55,51.58,95608.0,46.9725,46.9998,46.9633,46.9907,95608.0
2021-07-26 14:30:00,51.58,51.6,51.56,51.58,46506.0,46.9907,47.0089,46.9725,46.9907,46506.0
2021-07-26 15:00:00,51.58,51.6,51.57,51.59,42830.0,46.9907,47.0089,46.9816,46.9998,42830.0
2021-07-26 15:30:00,51.59,51.6,51.54,51.6,122294.0,46.9998,47.0089,46.9542,47.0089,122294.0
2021-07-27 09:30:00,51.43,51.43,51.21,51.4,124353.0,46.854,46.854,46.6536,46.8267,124353.0
2021-07-27 10:00:00,51.43,51.49,51.38,51.48,141849.0,46.854,46.9087,46.8085,46.8996,141849.0
2021-07-27 10:30:00,51.48,51.56,51.44,51.54,81621.0,46.8996,46.9725,46.8631,46.9542,81621.0
2021-07-27 11:00:00,51.52,51.56,51.45,51.48,93114.0,46.936,46.9725,46.8722,46.8996,93114.0
2021-07-27 11:30:00,51.48,51.52,51.42,51.49,95392.0,46.8996,46.936,46.8449,46.9087,95392.0
2021-07-27 12:00:00,51.47,51.47,51.35,51.43,103382.0,46.8905,46.8905,46.7811,46.854,103382.0
2021-07-27 12:30:00,51.42,51.45,51.39,51.42,61183.0,46.8449,46.8722,46.8176,46.8449,61183.0
2021-07-27 13:00:00,51.42,51.47,51.38,51.4,64756.0,46.8449,46.8905,46.8085,46.8267,64756.0
2021-07-27 13:30:00,51.4,51.45,51.36,51.37,63448.0,46.8267,46.8722,46.7902,46.7994,63448.0
2021-07-27 14:00:00,51.38,51.48,51.37,51.46,91160.0,46.8085,46.8996,46.7994,46.8813,91160.0
2021-07-27 14:30:00,51.46,51.48,51.42,51.46,70434.0,46.8813,46.8996,46.8449,46.8813,70434.0
2021-07-27 15:00:00,51.46,51.5,51.45,51.47,78776.0,46.8813,46.9178,46.8722,46.8905,78776.0
2021-07-27 15:30:00,51.48,51.59,51.42,51.58,169436.0,46.8996,46.9998,46.8449,46.9907,169436.0
2021-07-28 09:30:00,51.62,51.62,51.43,51.45,102670.0,47.0271,47.0271,46.854,46.8722,102670.0
2021-07-28 10:00:00,51.45,51.45,51.32,51.44,89501.0,46.8722,46.8722,46.7538,46.8631,89501.0
2021-07-28 10:30:00,51.44,51.49,51.41,51.46,93971.0,46.8631,46.9087,46.8358,46.8813,93971.0
2021-07-28 11:00:00,51.46,51.47,51.4,51.44,147738.0,46.8813,46.8905,46.8267,46.8631,147738.0
2021-07-28 11:30:00,51.45,51.54,51.44,51.51,67771.0,46.8722,46.9542,46.8631,46.9269,67771.0
2021-07-28 12:00:00,51.51,51.51,51.4,51.4,49291.0,46.9269,46.9269,46.8267,46.8267,49291.0
2021-07-28 12:30:00,51.4,51.43,51.37,51.4,92432.0,46.8267,46.854,46.7994,46.8267,92432.0
2021-07-28 13:00:00,51.41,51.42,51.36,51.38,48916.0,46.8358,46.8449,46.7902,46.8085,48916.0
2021-07-28 13:30:00,51.39,51.43,51.37,51.38,48532.0,46.8176,46.854,46.7994,46.8085,48532.0
2021-07-28 14:00:00,51.38,51.5,51.33,51.48,58858.0,46.8085,46.9178,46.7629,46.8996,58858.0
2021-07-28 14:30:00,51.48,51.61,51.46,51.58,81723.0,46.8996,47.018,46.8813,46.9907,81723.0
2021-07-28 15:00:00,51.58,51.6,51.48,51.52,202219.0,46.9907,47.0089,46.8996,46.936,202219.0
2021-07-28 15:30:00,51.52,51.56,51.44,51.44,182291.0,46.936,46.9725,46.8631,46.8631,182291.0
2021-07-29 09:30:00,51.67,51.76,51.65,51.73,161635.0,47.0727,47.1547,47.0544,47.1273,161635.0
2021-07-29 10:00:00,51.71,51.74,51.69,51.7,70980.0,47.1091,47.1364,47.0909,47.1,70980.0
2021-07-29 10:30:00,51.7,51.77,51.68,51.76,72866.0,47.1,47.1638,47.0818,47.1547,72866.0
2021-07-29 11:00:00,51.76,51.78,51.71,51.72,81950.0,47.1547,47.1729,47.1091,47.1182,81950.0
2021-07-29 11:30:00,51.72,51.77,51.71,51.76,24568.0,47.1182,47.1638,47.1091,47.1547,24568.0
2021-07-29 12:00:00,51.75,51.83,51.75,51.82,77897.0,47.1455,47.2184,47.1455,47.2093,77897.0
2021-07-29 12:30:00,51.82,51.84,51.79,51.8,34335.0,47.2093,47.2275,47.182,47.1911,34335.0
2021-07-29 13:00:00,51.8,51.86,51.79,51.86,28326.0,47.1911,47.2458,47.182,47.2458,28326.0
2021-07-29 13:30:00,51.85,51.85,51.81,51.83,92009.0,47.2366,47.2366,47.2002,47.2184,92009.0
2021-07-29 14:00:00,51.83,51.85,51.81,51.82,33593.0,47.2184,47.2366,47.2002,47.2093,33593.0
2021-07-29 14:30:00,51.81,51.82,51.78,51.79,63906.0,47.2002,47.2093,47.1729,47.182,63906.0
2021-07-29 15:00:00,51.8,51.81,51.77,51.8,49394.0,47.1911,47.2002,47.1638,47.1911,49394.0
2021-07-29 15:30:00,51.8,51.81,51.74,51.74,128235.0,47.1911,47.2002,47.1364,47.1364,128235.0
2021-07-30 09:30:00,51.61,51.89,51.61,51.82,162472.0,47.018,47.2731,47.018,47.2093,162472.0
2021-07-30 10:00:00,51.8,51.86,51.7,51.71,59626.0,47.1911,47.2458,47.1,47.1091,59626.0
2021-07-30 10:30:00,51.69,51.8,51.68,51.74,48923.0,47.0909,47.1911,47.0818,47.1364,48923.0
2021-07-30 11:00:00,51.73,51.82,51.68,51.77,51716.0,47.1273,47.2093,47.0818,47.1638,51716.0
2021-07-30 11:30:00,51.76,51.78,51.66,51.68,53198.0,47.1547,47.1729,47.0636,47.0818,53198.0
2021-07-30 12:00:00,51.69,51.72,51.67,51.7,44159.0,47.0909,47.1182,47.0727,47.1,44159.0
2021-07-30 12:30:00,51.71,51.76,51.7,51.73,33558.0,47.1091,47.1547,47.1,47.1273,33558.0
2021-07-30 13:00:00,51.73,51.73,51.7,51.71,31774.0,47.1273,47.1273,47.1,47.1091,31774.0
2021-07-30 13:30:00,51.71,51.75,51.7,51.73,49215.0,47.1091,47.1455,47.1,47.1273,49215.0
2021-07-30 14:00:00,51.73,51.74,51.63,51.64,86071.0,47.1273,47.1364,47.0362,47.0453,86071.0
2021-07-30 14:30:00,51.64,51.7,51.6,51.69,61849.0,47.0453,47.1,47.0089,47.0909,61849.0
2021-07-30 15:00:00,51.68,51.73,51.65,51.69,54085.0,47.0818,47.1273,47.0544,47.0909,54085.0
2021-07-30 15:30:00,51.69,51.7,51.62,51.66,142861.0,47.0909,47.1,47.0271,47.0636,142861.0
2021-08-02 09:30:00,51.91,52.03,51.85,51.9,153275.0,47.2913,47.4006,47.2366,47.2822,153275.0
2021-08-02 10:00:00,51.89,52.01,51.86,51.96,186321.0,47.2731,47.3824,47.2458,47.3369,186321.0
2021-08-02 10:30:00,51.95,51.99,51.9,51.91,69702.0,47.3278,47.3642,47.2822,47.2913,69702.0
2021-08-02 11:00:00,51.91,51.96,51.89,51.93,52738.0,47.2913,47.3369,47.2731,47.3095,52738.0
2021-08-02 11:30:00,51.94,51.95,51.77,51.78,58924.0,47.3186,47.3278,47.1638,47.1729,58924.0
2021-08-02 12:00:00,51.76,51.77,51.69,51.72,63608.0,47.1547,47.1638,47.0909,47.1182,63608.0
2021-08-02 12:30:00,51.72,51.8,51.71,51.74,52447.0,47.1182,47.1911,47.1091,47.1364,52447.0
2021-08-02 13:00:00,51.75,51.79,51.73,51.76,83093.0,47.1455,47.182,47.1273,47.1547,83093.0
2021-08-02 13:30:00,51.77,51.77,51.67,51.72,37453.0,47.1638,47.1638,47.0727,47.1182,37453.0
2021-08-02 14:00:00,51.71,51.76,51.69,51.72,67532.0,47.1091,47.1547,47.0909,47.1182,67532.0
2021-08-02 14:30:00,51.71,51.73,51.69,51.72,36672.0,47.1091,47.1273,47.0909,47.1182,36672.0
2021-08-02 15:00:00,51.72,51.73,51.66,51.68,100437.0,47.1182,47.1273,47.0636,47.0818,100437.0
2021-08-02 15:30:00,51.67,51.69,51.57,51.6,283595.0,47.0727,47.0909,46.9816,47.0089,283595.0
2021-08-03 09:30:00,51.74,51.74,51.5,51.54,143549.0,47.1364,47.1364,46.9178,46.9542,143549.0
2021-08-03 10:00:00,51.54,51.79,51.54,51.77,110157.0,46.9542,47.182,46.9542,47.1638,110157.0
2021-08-03 10:30:00,51.77,51.85,51.73,51.78,121633.0,47.1638,47.2366,47.1273,47.1729,121633.0
2021-08-03 11:00:00,51.77,51.83,51.74,51.83,90703.0,47.1638,47.2184,47.1364,47.2184,90703.0
2021-08-03 11:30:00,51.84,52.0,51.84,51.95,190860.0,47.2275,47.3733,47.2275,47.3278,190860.0
2021-08-03 12:00:00,51.97,51.97,51.87,51.89,87945.0,47.346,47.346,47.2549,47.2731,87945.0
2021-08-03 12:30:00,51.9,51.95,51.88,51.91,35857.0,47.2822,47.3278,47.264,47.2913,35857.0
2021-08-03 13:00:00,51.92,51.99,51.91,51.98,75482.0,47.3004,47.3642,47.2913,47.3551,75482.0
2021-08-03 13:30:00,51.98,51.99,51.95,51.99,59131.0,47.3551,47.3642,47.3278,47.3642,59131.0
2021-08-03 14:00:00,51.99,52.05,51.98,52.02,154138.0,47.3642,47.4189,47.3551,47.3915,154138.0
2021-08-03 14:30:00,52.01,52.04,52.0,52.03,74655.0,47.3824,47.4097,47.3733,47.4006,74655.0
2021-08-03 15:00:00,52.03,52.08,52.03,52.06,193885.0,47.4006,47.4462,47.4006,47.428,193885.0
2021-08-03 15:30:00,52.07,52.1,52.03,52.1,233138.0,47.4371,47.4644,47.4006,47.4644,233138.0
2021-08-04 09:30:00,51.91,51.93,51.79,51.87,170876.0,47.2913,47.3095,47.182,47.2549,170876.0
2021-08-04 10:00:00,51.9,51.98,51.85,51.87,106651.0,47.2822,47.3551,47.2366,47.2549,106651.0
2021-08-04 10:30:00,51.84,51.9,51.79,51.8,94418.0,47.2275,47.2822,47.182,47.1911,94418.0
2021-08-04 11:00:00,51.79,51.83,51.74,51.75,68994.0,47.182,47.2184,47.1364,47.1455,68994.0
2021-08-04 11:30:00,51.74,51.78,51.69,51.76,64533.0,47.1364,47.1729,47.0909,47.1547,64533.0
2021-08-04 12:00:00,51.77,51.81,51.73,51.73,39222.0,47.1638,47.2002,47.1273,47.1273,39222.0
2021-08-04 12:30:00,51.73,51.79,51.72,51.78,53996.0,47.1273,47.182,47.1182,47.1729,53996.0
2021-08-04 13:00:00,51.78,51.82,51.77,51.79,49311.0,47.1729,47.2093,47.1638,47.182,49311.0
2021-08-04 13:30:00,51.79,51.81,51.77,51.8,75797.0,47.182,47.2002,47.1638,47.1911,75797.0
2021-08-04 14:00:00,51.8,51.84,51.8,51.82,131338.0,47.1911,47.2275,47.1911,47.2093,131338.0
2021-08-04 14:30:00,51.82,51.85,51.76,51.79,96723.0,47.2093,47.2366,47.1547,47.182,96723.0
2021-08-04 15:00:00,51.79,51.81,51.75,51.81,126558.0,47.182,47.2002,47.1455,47.2002,126558.0
2021-08-04 15:30:00,51.8,51.81,51.69,51.69,201861.0,47.1911,47.2002,47.0909,47.0909,201861.0
2021-08-05 09:30:00,51.84,51.91,51.8,51.86,164256.0,47.2275,47.2913,47.1911,47.2458,164256.0
2021-08-05 10:00:00,51.88,51.89,51.8,51.8,67990.0,47.264,47.2731,47.1911,47.1911,67990.0
2021-08-05 10:30:00,51.8,51.86,51.78,51.85,34599.0,47.1911,47.2458,47.1729,47.2366,34599.0
2021-08-05 11:00:00,51.84,51.85,51.8,51.84,59903.0,47.2275,47.2366,47.1911,47.2275,59903.0
2021-08-05 11:30:00,51.83,51.86,51.81,51.83,48415.0,47.2184,47.2458,47.2002,47.2184,48415.0
2021-08-05 12:00:00,51.84,51.84,51.81,51.81,47193.0,47.2275,47.2275,47.2002,47.2002,47193.0
2021-08-05 12:30:00,51.82,51.83,51.76,51.77,29724.0,47.2093,47.2184,47.1547,47.1638,29724.0
2021-08-05 13:00:00,51.77,51.81,51.76,51.8,45081.0,47.1638,47.2002,47.1547,47.1911,45081.0
2021-08-05 13:30:00,51.81,51.82,51.78,51.82,20635.0,47.2002,47.2093,47.1729,47.2093,20635.0
2021-08-05 14:00:00,51.83,51.84,51.78,51.79,54958.0,47.2184,47.2275,47.1729,47.182,54958.0
2021-08-05 14:30:00,51.8,51.82,51.77,51.79,44968.0,47.1911,47.2093,47.1638,47.182,44968.0
2021-08-05 15:00:00,51.79,51.83,51.79,51.82,55986.0,47.182,47.2184,47.182,47.2093,55986.0
2021-08-05 15:30:00,51.82,51.94,51.81,51.94,111989.0,47.2093,47.3186,47.2002,47.3186,111989.0
2021-08-06 09:30:00,52.04,52.14,52.0,52.01,87341.0,47.4097,47.5008,47.3733,47.3824,87341.0
2021-08-06 10:00:00,52.02,52.12,52.0,52.1,44883.0,47.3915,47.4826,47.3733,47.4644,44883.0
2021-08-06 10:30:00,52.09,52.13,52.07,52.12,44709.0,47.4553,47.4917,47.4371,47.4826,44709.0
2021-08-06 11:00:00,52.12,52.17,52.08,52.12,51823.0,47.4826,47.5282,47.4462,47.4826,51823.0
2021-08-06 11:30:00,52.13,52.14,52.09,52.14,43067.0,47.4917,47.5008,47.4553,47.5008,43067.0
2021-08-06 12:00:00,52.14,52.15,52.12,52.12,40707.0,47.5008,47.51,47.4826,47.4826,40707.0
2021-08-06 12:30:00,52.12,52.17,52.11,52.16,55195.0,47.4826,47.5282,47.4735,47.5191,55195.0
2021-08-06 13:00:00,52.16,52.17,52.14,52.14,41756.0,47.5191,47.5282,47.5008,47.5008,41756.0
2021-08-06 13:30:00,52.15,52.16,52.12,52.14,68605.0,47.51,47.5191,47.4826,47.5008,68605.0
2021-08-06 14:00:00,52.15,52.15,52.11,52.13,47029.0,47.51,47.51,47.4735,47.4917,47029.0
2021-08-06 14:30:00,52.13,52.13,52.07,52.08,70213.0,47.4917,47.4917,47.4371,47.4462,70213.0
2021-08-06 15:00:00,52.07,52.12,52.06,52.12,333450.0,47.4371,47.4826,47.428,47.4826,333450.0
2021-08-06 15:30:00,52.12,52.13,52.05,52.1,100916.0,47.4826,47.4917,47.4189,47.4644,100916.0
2021-08-09 09:30:00,52.14,52.14,52.01,52.02,567959.0,47.5008,47.5008,47.3824,47.3915,567959.0
2021-08-09 10:00:00,52.01,52.05,51.96,52.02,56414.0,47.3824,47.4189,47.3369,47.3915,56414.0
2021-08-09 10:30:00,52.01,52.12,51.99,52.05,77040.0,47.3824,47.4826,47.3642,47.4189,77040.0
2021-08-09 11:00:00,52.04,52.08,52.01,52.05,59522.0,47.4097,47.4462,47.3824,47.4189,59522.0
2021-08-09 11:30:00,52.05,52.12,52.05,52.11,39137.0,47.4189,47.4826,47.4189,47.4735,39137.0
2021-08-09 12:00:00,52.1,52.11,52.06,52.07,34943.0,47.4644,47.4735,47.428,47.4371,34943.0
2021-08-09 12:30:00,52.08,52.09,52.06,52.08,35408.0,47.4462,47.4553,47.428,47.4462,35408.0
2021-08-09 13:00:00,52.08,52.1,52.07,52.09,38173.0,47.4462,47.4644,47.4371,47.4553,38173.0
2021-08-09 13:30:00,52.09,52.1,52.07,52.08,58930.0,47.4553,47.4644,47.4371,47.4462,58930.0
2021-08-09 14:00:00,52.09,52.12,52.08,52.12,41873.0,47.4553,47.4826,47.4462,47.4826,41873.0
2021-08-09 14:30:00,52.11,52.13,52.08,52.09,78145.0,47.4735,47.4917,47.4462,47.4553,78145.0
2021-08-09 15:00:00,52.09,52.1,52.06,52.08,79645.0,47.4553,47.4644,47.428,47.4462,79645.0
2021-08-09 15:30:00,52.09,52.14,52.04,52.08,117563.0,47.4553,47.5008,47.4097,47.4462,117563.0
2021-08-10 09:30:00,52.12,52.17,52.03,52.13,106380.0,47.4826,47.5282,47.4006,47.4917,106380.0
2021-08-10 10:00:00,52.14,52.27,52.13,52.27,98384.0,47.5008,47.6193,47.4917,47.6193,98384.0
2021-08-10 10:30:00,52.27,52.27,52.19,52.23,121790.0,47.6193,47.6193,47.5464,47.5828,121790.0
2021-08-10 11:00:00,52.23,52.31,52.22,52.3,74209.0,47.5828,47.6557,47.5737,47.6466,74209.0
2021-08-10 11:30:00,52.31,52.37,52.27,52.37,53298.0,47.6557,47.7104,47.6193,47.7104,53298.0
2021-08-10 12:00:00,52.36,52.37,52.31,52.33,66272.0,47.7013,47.7104,47.6557,47.6739,66272.0
2021-08-10 12:30:00,52.33,52.33,52.29,52.32,54693.0,47.6739,47.6739,47.6375,47.6648,54693.0
2021-08-10 13:00:00,52.33,52.33,52.3,52.32,39050.0,47.6739,47.6739,47.6466,47.6648,39050.0
2021-08-10 13:30:00,52.32,52.35,52.28,52.35,70954.0,47.6648,47.6922,47.6284,47.6922,70954.0
2021-08-10 14:00:00,52.35,52.36,52.32,52.36,77305.0,47.6922,47.7013,47.6648,47.7013,77305.0
2021-08-10 14:30:00,52.36,52.37,52.35,52.36,38514.0,47.7013,47.7104,47.6922,47.7013,38514.0
2021-08-10 15:00:00,52.36,52.36,52.32,52.35,96433.0,47.7013,47.7013,47.6648,47.6922,96433.0
2021-08-10 15:30:00,52.36,52.36,52.3,52.35,182708.0,47.7013,47.7013,47.6466,47.6922,182708.0
2021-08-11 09:30:00,52.47,52.59,52.44,52.53,227105.0,47.8015,47.9108,47.7742,47.8561,227105.0
2021-08-11 10:00:00,52.54,52.57,52.47,52.55,109555.0,47.8653,47.8926,47.8015,47.8744,109555.0
2021-08-11 10:30:00,52.56,52.61,52.52,52.6,225838.0,47.8835,47.929,47.847,47.9199,225838.0
2021-08-11 11:00:00,52.59,52.61,52.54,52.55,187135.0,47.9108,47.929,47.8653,47.8744,187135.0
2021-08-11 11:30:00,52.54,52.58,52.53,52.55,123347.0,47.8653,47.9017,47.8561,47.8744,123347.0
2021-08-11 12:00:00,52.56,52.57,52.54,52.55,56972.0,47.8835,47.8926,47.8653,47.8744,56972.0
2021-08-11 12:30:00,52.55,52.57,52.54,52.56,36865.0,47.8744,47.8926,47.8653,47.8835,36865.0
2021-08-11 13:00:00,52.55,52.58,52.53,52.56,65059.0,47.8744,47.9017,47.8561,47.8835,65059.0
2021-08-11 13:30:00,52.57,52.62,52.55,52.6,36493.0,47.8926,47.9381,47.8744,47.9199,36493.0
2021-08-11 14:00:00,52.59,52.59,52.55,52.56,90666.0,47.9108,47.9108,47.8744,47.8835,90666.0
2021-08-11 14:30:00,52.57,52.58,52.54,52.56,82043.0,47.8926,47.9017,47.8653,47.8835,82043.0
2021-08-11 15:00:00,52.56,52.61,52.56,52.6,72064.0,47.8835,47.929,47.8835,47.9199,72064.0
2021-08-11 15:30:00,52.59,52.61,52.55,52.59,163960.0,47.9108,47.929,47.8744,47.9108,163960.0
2021-08-12 09:30:00,52.61,52.63,52.53,52.58,164003.0,47.929,47.9472,47.8561,47.9017,164003.0
2021-08-12 10:00:00,52.58,52.58,52.53,52.54,55284.0,47.9017,47.9017,47.8561,47.8653,55284.0
2021-08-12 10:30:00,52.54,52.57,52.52,52.55,66755.0,47.8653,47.8926,47.847,47.8744,66755.0
2021-08-12 11:00:00,52.56,52.58,52.5,52.57,52471.0,47.8835,47.9017,47.8288,47.8926,52471.0
2021-08-12 11:30:00,52.57,52.58,52.54,52.55,50754.0,47.8926,47.9017,47.8653,47.8744,50754.0
2021-08-12 12:00:00,52.55,52.63,52.55,52.62,47246.0,47.8744,47.9472,47.8744,47.9381,47246.0
2021-08-12 12:30:00,52.63,52.65,52.62,52.64,42899.0,47.9472,47.9655,47.9381,47.9564,42899.0
2021-08-12 13:00:00,52.64,52.66,52.61,52.65,43177.0,47.9564,47.9746,47.929,47.9655,43177.0
2021-08-12 13:30:00,52.65,52.66,52.63,52.65,79240.0,47.9655,47.9746,47.9472,47.9655,79240.0
2021-08-12 14:00:00,52.65,52.67,52.63,52.66,65269.0,47.9655,47.9837,47.9472,47.9746,65269.0
2021-08-12 14:30:00,52.66,52.7,52.65,52.7,105402.0,47.9746,48.011,47.9655,48.011,105402.0
2021-08-12 15:00:00,52.69,52.71,52.68,52.69,92758.0,48.0019,48.0201,47.9928,48.0019,92758.0
2021-08-12 15:30:00,52.7,52.72,52.66,52.7,191034.0,48.011,48.0292,47.9746,48.011,191034.0
2021-08-13 09:30:00,52.75,52.81,52.7,52.76,131844.0,48.0566,48.1112,48.011,48.0657,131844.0
2021-08-13 10:00:00,52.76,52.76,52.7,52.72,132862.0,48.0657,48.0657,48.011,48.0292,132862.0
2021-08-13 10:30:00,52.72,52.75,52.69,52.73,62419.0,48.0292,48.0566,48.0019,48.0383,62419.0
2021-08-13 11:00:00,52.73,52.79,52.72,52.77,82208.0,48.0383,48.093,48.0292,48.0748,82208.0
2021-08-13 11:30:00,52.78,52.79,52.75,52.79,100881.0,48.0839,48.093,48.0566,48.093,100881.0
2021-08-13 12:00:00,52.78,52.79,52.75,52.77,54952.0,48.0839,48.093,48.0566,48.0748,54952.0
2021-08-13 12:30:00,52.77,52.78,52.74,52.75,97379.0,48.0748,48.0839,48.0475,48.0566,97379.0
2021-08-13 13:00:00,52.75,52.77,52.73,52.76,50544.0,48.0566,48.0748,48.0383,48.0657,50544.0
2021-08-13 13:30:00,52.77,52.81,52.76,52.8,64244.0,48.0748,48.1112,48.0657,48.1021,64244.0
2021-08-13 14:00:00,52.8,52.82,52.78,52.8,113861.0,48.1021,48.1203,48.0839,48.1021,113861.0
2021-08-13 14:30:00,52.8,52.8,52.75,52.78,85138.0,48.1021,48.1021,48.0566,48.0839,85138.0
2021-08-13 15:00:00,52.78,52.81,52.77,52.78,87220.0,48.0839,48.1112,48.0748,48.0839,87220.0
2021-08-13 15:30:00,52.78,52.82,52.74,52.82,148119.0,48.0839,48.1203,48.0475,48.1203,148119.0
2021-08-16 09:30:00,52.7,52.72,52.55,52.63,147527.0,48.011,48.0292,47.8744,47.9472,147527.0
2021-08-16 10:00:00,52.63,52.85,52.61,52.78,155684.0,47.9472,48.1477,47.929,48.0839,155684.0
2021-08-16 10:30:00,52.78,52.84,52.75,52.83,113295.0,48.0839,48.1386,48.0566,48.1295,113295.0
2021-08-16 11:00:00,52.83,52.86,52.82,52.86,65665.0,48.1295,48.1568,48.1203,48.1568,65665.0
2021-08-16 11:30:00,52.85,52.9,52.85,52.87,54822.0,48.1477,48.1932,48.1477,48.1659,54822.0
2021-08-16 12:00:00,52.87,52.94,52.87,52.93,71446.0,48.1659,48.2297,48.1659,48.2206,71446.0
2021-08-16 12:30:00,52.92,52.97,52.89,52.96,45739.0,48.2114,48.257,48.1841,48.2479,45739.0
2021-08-16 13:00:00,52.95,52.97,52.93,52.95,60275.0,48.2388,48.257,48.2206,48.2388,60275.0
2021-08-16 13:30:00,52.96,52.97,52.92,52.94,63557.0,48.2479,48.257,48.2114,48.2297,63557.0
2021-08-16 14:00:00,52.95,52.96,52.93,52.95,67139.0,48.2388,48.2479,48.2206,48.2388,67139.0
2021-08-16 14:30:00,52.95,53.02,52.94,52.99,43869.0,48.2388,48.3025,48.2297,48.2752,43869.0
2021-08-16 15:00:00,53.0,53.03,52.97,53.01,55386.0,48.2843,48.3117,48.257,48.2934,55386.0
2021-08-16 15:30:00,53.01,53.11,52.99,53.11,156451.0,48.2934,48.3845,48.2752,48.3845,156451.0
2021-08-17 09:30:00,52.84,52.88,52.75,52.79,169704.0,48.1386,48.175,48.0566,48.093,169704.0
2021-08-17 10:00:00,52.78,52.93,52.74,52.88,77191.0,48.0839,48.2206,48.0475,48.175,77191.0
2021-08-17 10:30:00,52.87,52.88,52.77,52.83,71610.0,48.1659,48.175,48.0748,48.1295,71610.0
2021-08-17 11:00:00,52.83,52.86,52.79,52.81,66890.0,48.1295,48.1568,48.093,48.1112,66890.0
2021-08-17 11:30:00,52.8,52.86,52.75,52.76,47352.0,48.1021,48.1568,48.0566,48.0657,47352.0
2021-08-17 12:00:00,52.75,52.78,52.66,52.71,51328.0,48.0566,48.0839,47.9746,48.0201,51328.0
2021-08-17 12:30:00,52.71,52.71,52.51,52.51,96868.0,48.0201,48.0201,47.8379,47.8379,96868.0
2021-08-17 13:00:00,52.5,52.61,52.5,52.6,102374.0,47.8288,47.929,47.8288,47.9199,102374.0
2021-08-17 13:30:00,52.6,52.61,52.5,52.61,59723.0,47.9199,47.929,47.8288,47.929,59723.0
2021-08-17 14:00:00,52.62,52.7,52.62,52.63,128471.0,47.9381,48.011,47.9381,47.9472,128471.0
2021-08-17 14:30:00,52.62,52.73,52.57,52.72,73565.0,47.9381,48.0383,47.8926,48.0292,73565.0
2021-08-17 15:00:00,52.73,52.79,52.71,52.75,96875.0,48.0383,48.093,48.0201,48.0566,96875.0
2021-08-17 15:30:00,52.75,52.89,52.73,52.89,170474.0,48.0566,48.1841,48.0383,48.1841,170474.0
2021-08-18 09:30:00,52.77,52.87,52.66,52.86,126007.0,48.0748,48.1659,47.9746,48.1568,126007.0
2021-08-18 10:00:00,52.87,52.94,52.84,52.9,68335.0,48.1659,48.2297,48.1386,48.1932,68335.0
2021-08-18 10:30:00,52.9,52.94,52.77,52.78,73414.0,48.1932,48.2297,48.0748,48.0839,73414.0
2021-08-18 11:00:00,52.79,52.8,52.75,52.79,63679.0,48.093,48.1021,48.0566,48.093,63679.0
2021-08-18 11:30:00,52.8,52.82,52.75,52.76,45239.0,48.1021,48.1203,48.0566,48.0657,45239.0
2021-08-18 12:00:00,52.75,52.8,52.7,52.7,52993.0,48.0566,48.1021,48.011,48.011,52993.0
2021-08-18 12:30:00,52.7,52.75,52.67,52.75,71681.0,48.011,48.0566,47.9837,48.0566,71681.0
2021-08-18 13:00:00,52.75,52.76,52.7,52.72,65530.0,48.0566,48.0657,48.011,48.0292,65530.0
2021-08-18 13:30:00,52.71,52.77,52.71,52.74,51328.0,48.0201,48.0748,48.0201,48.0475,51328.0
2021-08-18 14:00:00,52.74,52.81,52.56,52.71,117357.0,48.0475,48.1112,47.8835,48.0201,117357.0
2021-08-18 14:30:00,52.71,52.75,52.6,52.66,71193.0,48.0201,48.0566,47.9199,47.9746,71193.0
2021-08-18 15:00:00,52.65,52.65,52.51,52.52,108204.0,47.9655,47.9655,47.8379,47.847,108204.0
2021-08-18 15:30:00,52.51,52.53,52.24,52.28,238554.0,47.8379,47.8561,47.5919,47.6284,238554.0
2021-08-19 09:30:00,51.89,52.36,51.88,52.33,191818.0,47.2731,47.7013,47.264,47.6739,191818.0
2021-08-19 10:00:00,52.32,52.43,52.27,52.32,396524.0,47.6648,47.765,47.6193,47.6648,396524.0
2021-08-19 10:30:00,52.33,52.36,52.14,52.36,143346.0,47.6739,47.7013,47.5008,47.7013,143346.0
2021-08-19 11:00:00,52.35,52.35,52.21,52.22,94359.0,47.6922,47.6922,47.5646,47.5737,94359.0
2021-08-19 11:30:00,52.23,52.48,52.23,52.44,82422.0,47.5828,47.8106,47.5828,47.7742,82422.0
2021-08-19 12:00:00,52.43,52.47,52.35,52.37,64220.0,47.765,47.8015,47.6922,47.7104,64220.0
2021-08-19 12:30:00,52.39,52.45,52.36,52.42,55289.0,47.7286,47.7833,47.7013,47.7559,55289.0
2021-08-19 13:00:00,52.43,52.43,52.27,52.27,41316.0,47.765,47.765,47.6193,47.6193,41316.0
2021-08-19 13:30:00,52.27,52.32,52.21,52.21,62539.0,47.6193,47.6648,47.5646,47.5646,62539.0
2021-08-19 14:00:00,52.21,52.26,52.15,52.16,97014.0,47.5646,47.6102,47.51,47.5191,97014.0
2021-08-19 14:30:00,52.15,52.35,52.09,52.33,135492.0,47.51,47.6922,47.4553,47.6739,135492.0
2021-08-19 15:00:00,52.34,52.48,52.34,52.47,96079.0,47.683,47.8106,47.683,47.8015,96079.0
2021-08-19 15:30:00,52.47,52.49,52.28,52.35,163688.0,47.8015,47.8197,47.6284,47.6922,163688.0
2021-08-20 09:30:00,52.38,52.56,52.27,52.55,129881.0,47.7195,47.8835,47.6193,47.8744,129881.0
2021-08-20 10:00:00,52.53,52.66,52.51,52.62,101183.0,47.8561,47.9746,47.8379,47.9381,101183.0
2021-08-20 10:30:00,52.62,52.66,52.54,52.55,129502.0,47.9381,47.9746,47.8653,47.8744,129502.0
2021-08-20 11:00:00,52.55,52.62,52.54,52.57,56006.0,47.8744,47.9381,47.8653,47.8926,56006.0
2021-08-20 11:30:00,52.58,52.66,52.57,52.66,74898.0,47.9017,47.9746,47.8926,47.9746,74898.0
2021-08-20 12:00:00,52.66,52.73,52.64,52.73,69717.0,47.9746,48.0383,47.9564,48.0383,69717.0
2021-08-20 12:30:00,52.72,52.76,52.71,52.71,39206.0,48.0292,48.0657,48.0201,48.0201,39206.0
2021-08-20 13:00:00,52.73,52.75,52.7,52.71,52384.0,48.0383,48.0566,48.011,48.0201,52384.0
2021-08-20 13:30:00,52.7,52.71,52.63,52.63,109456.0,48.011,48.0201,47.9472,47.9472,109456.0
2021-08-20 14:00:00,52.64,52.67,52.58,52.59,98052.0,47.9564,47.9837,47.9017,47.9108,98052.0
2021-08-20 14:30:00,52.59,52.63,52.57,52.62,103065.0,47.9108,47.9472,47.8926,47.9381,103065.0
2021-08-20 15:00:00,52.62,52.7,52.61,52.7,97044.0,47.9381,48.011,47.929,48.011,97044.0
2021-08-20 15:30:00,52.7,52.73,52.66,52.67,259694.0,48.011,48.0383,47.9746,47.9837,259694.0
2021-08-23 09:30:00,52.88,52.95,52.84,52.91,105306.0,48.175,48.2388,48.1386,48.2023,105306.0
2021-08-23 10:00:00,52.92,52.98,52.9,52.96,70724.0,48.2114,48.2661,48.1932,48.2479,70724.0
2021-08-23 10:30:00,52.95,52.97,52.91,52.95,48267.0,48.2388,48.257,48.2023,48.2388,48267.0
2021-08-23 11:00:00,52.95,53.04,52.94,52.98,58665.0,48.2388,48.3208,48.2297,48.2661,58665.0
2021-08-23 11:30:00,52.98,53.0,52.94,52.96,45300.0,48.2661,48.2843,48.2297,48.2479,45300.0
2021-08-23 12:00:00,52.96,53.0,52.96,52.99,55024.0,48.2479,48.2843,48.2479,48.2752,55024.0
2021-08-23 12:30:00,52.98,52.99,52.94,52.99,51826.0,48.2661,48.2752,48.2297,48.2752,51826.0
2021-08-23 13:00:00,52.98,53.02,52.92,52.94,81998.0,48.2661,48.3025,48.2114,48.2297,81998.0
2021-08-23 13:30:00,52.94,52.96,52.9,52.93,78785.0,48.2297,48.2479,48.1932,48.2206,78785.0
2021-08-23 14:00:00,52.93,52.97,52.9,52.93,94316.0,48.2206,48.257,48.1932,48.2206,94316.0
2021-08-23 14:30:00,52.93,52.96,52.91,52.95,75880.0,48.2206,48.2479,48.2023,48.2388,75880.0
2021-08-23 15:00:00,52.95,52.97,52.94,52.96,213450.0,48.2388,48.257,48.2297,48.2479,213450.0
2021-08-23 15:30:00,52.96,52.97,52.84,52.86,144284.0,48.2479,48.257,48.1386,48.1568,144284.0
2021-08-24 09:30:00,52.88,52.92,52.8,52.8,101773.0,48.175,48.2114,48.1021,48.1021,101773.0
2021-08-24 10:00:00,52.8,52.85,52.77,52.84,303095.0,48.1021,48.1477,48.0748,48.1386,303095.0
2021-08-24 10:30:00,52.85,52.86,52.8,52.82,178367.0,48.1477,48.1568,48.1021,48.1203,178367.0
2021-08-24 11:00:00,52.83,52.84,52.8,52.82,153865.0,48.1295,48.1386,48.1021,48.1203,153865.0
2021-08-24 11:30:00,52.81,52.82,52.79,52.8,170700.0,48.1112,48.1203,48.093,48.1021,170700.0
2021-08-24 12:00:00,52.8,52.81,52.77,52.78,149430.0,48.1021,48.1112,48.0748,48.0839,149430.0
2021-08-24 12:30:00,52.78,52.8,52.77,52.79,203329.0,48.0839,48.1021,48.0748,48.093,203329.0
2021-08-24 13:00:00,52.78,52.81,52.78,52.78,126321.0,48.0839,48.1112,48.0839,48.0839,126321.0
2021-08-24 13:30:00,52.79,52.82,52.78,52.82,147038.0,48.093,48.1203,48.0839,48.1203,147038.0
2021-08-24 14:00:00,52.82,52.84,52.81,52.82,168054.0,48.1203,48.1386,48.1112,48.1203,168054.0
2021-08-24 14:30:00,52.82,52.86,52.81,52.85,166810.0,48.1203,48.1568,48.1112,48.1477,166810.0
2021-08-24 15:00:00,52.85,52.85,52.81,52.83,176413.0,48.1477,48.1477,48.1112,48.1295,176413.0
2021-08-24 15:30:00,52.84,52.84,52.75,52.77,315279.0,48.1386,48.1386,48.0566,48.0748,315279.0
2021-08-25 09:30:00,52.78,52.82,52.66,52.73,112509.0,48.0839,48.1203,47.9746,48.0383,112509.0
2021-08-25 10:00:00,52.74,52.81,52.73,52.8,104347.0,48.0475,48.1112,48.0383,48.1021,104347.0
2021-08-25 10:30:00,52.8,52.86,52.79,52.82,97926.0,48.1021,48.1568,48.093,48.1203,97926.0
2021-08-25 11:00:00,52.82,52.87,52.8,52.85,44724.0,48.1203,48.1659,48.1021,48.1477,44724.0
2021-08-25 11:30:00,52.86,52.93,52.84,52.91,70316.0,48.1568,48.2206,48.1386,48.2023,70316.0
2021-08-25 12:00:00,52.92,52.97,52.91,52.96,69337.0,48.2114,48.257,48.2023,48.2479,69337.0
2021-08-25 12:30:00,52.96,52.96,52.9,52.91,57175.0,48.2479,48.2479,48.1932,48.2023,57175.0
2021-08-25 13:00:00,52.9,52.92,52.89,52.9,88413.0,48.1932,48.2114,48.1841,48.1932,88413.0
2021-08-25 13:30:00,52.9,52.91,52.88,52.88,32842.0,48.1932,48.2023,48.175,48.175,32842.0
2021-08-25 14:00:00,52.88,52.92,52.88,52.92,35109.0,48.175,48.2114,48.175,48.2114,35109.0
2021-08-25 14:30:00,52.91,52.92,52.86,52.88,58663.0,48.2023,48.2114,48.1568,48.175,58663.0
2021-08-25 15:00:00,52.86,52.88,52.83,52.85,124847.0,48.1568,48.175,48.1295,48.1477,124847.0
2021-08-25 15:30:00,52.86,52.9,52.83,52.84,116609.0,48.1568,48.1932,48.1295,48.1386,116609.0
2021-08-26 09:30:00,52.85,52.87,52.75,52.76,129802.0,48.1477,48.1659,48.0566,48.0657,129802.0
2021-08-26 10:00:00,52.76,52.77,52.58,52.68,121074.0,48.0657,48.0748,47.9017,47.9928,121074.0
2021-08-26 10:30:00,52.68,52.69,52.58,52.62,96262.0,47.9928,48.0019,47.9017,47.9381,96262.0
2021-08-26 11:00:00,52.6,52.72,52.56,52.68,63528.0,47.9199,48.0292,47.8835,47.9928,63528.0
2021-08-26 11:30:00,52.66,52.71,52.64,52.66,66792.0,47.9746,48.0201,47.9564,47.9746,66792.0
2021-08-26 12:00:00,52.67,52.73,52.67,52.71,60533.0,47.9837,48.0383,47.9837,48.0201,60533.0
2021-08-26 12:30:00,52.71,52.73,52.65,52.68,44231.0,48.0201,48.0383,47.9655,47.9928,44231.0
2021-08-26 13:00:00,52.68,52.7,52.62,52.65,41839.0,47.9928,48.011,47.9381,47.9655,41839.0
2021-08-26 13:30:00,52.64,52.69,52.64,52.65,67685.0,47.9564,48.0019,47.9564,47.9655,67685.0
2021-08-26 14:00:00,52.66,52.66,52.58,52.61,99573.0,47.9746,47.9746,47.9017,47.929,99573.0
2021-08-26 14:30:00,52.6,52.63,52.58,52.6,103025.0,47.9199,47.9472,47.9017,47.9199,103025.0
2021-08-26 15:00:00,52.6,52.64,52.55,52.6,159739.0,47.9199,47.9564,47.8744,47.9199,159739.0
2021-08-26 15:30:00,52.6,52.64,52.57,52.57,167120.0,47.9199,47.9564,47.8926,47.8926,167120.0
2021-08-27 09:30:00,52.65,52.75,52.62,52.7,79630.0,47.9655,48.0566,47.9381,48.011,79630.0
2021-08-27 10:00:00,52.69,52.85,52.66,52.81,84427.0,48.0019,48.1477,47.9746,48.1112,84427.0
2021-08-27 10:30:00,52.81,52.87,52.78,52.85,87568.0,48.1112,48.1659,48.0839,48.1477,87568.0
2021-08-27 11:00:00,52.85,52.88,52.82,52.83,49917.0,48.1477,48.175,48.1203,48.1295,49917.0
2021-08-27 11:30:00,52.82,52.88,52.82,52.85,42867.0,48.1203,48.175,48.1203,48.1477,42867.0
2021-08-27 12:00:00,52.85,52.88,52.83,52.87,57320.0,48.1477,48.175,48.1295,48.1659,57320.0
2021-08-27 12:30:00,52.88,52.9,52.86,52.88,30652.0,48.175,48.1932,48.1568,48.175,30652.0
2021-08-27 13:00:00,52.89,52.9,52.88,52.89,40880.0,48.1841,48.1932,48.175,48.1841,40880.0
2021-08-27 13:30:00,52.89,52.9,52.86,52.87,35253.0,48.1841,48.1932,48.1568,48.1659,35253.0
2021-08-27 14:00:00,52.88,52.88,52.84,52.87,44727.0,48.175,48.175,48.1386,48.1659,44727.0
2021-08-27 14:30:00,52.88,52.88,52.84,52.86,54861.0,48.175,48.175,48.1386,48.1568,54861.0
2021-08-27 15:00:00,52.85,52.9,52.84,52.88,93077.0,48.1477,48.1932,48.1386,48.175,93077.0
2021-08-27 15:30:00,52.87,52.91,52.83,52.87,118738.0,48.1659,48.2023,48.1295,48.1659,118738.0
2021-08-30 09:30:00,52.91,52.96,52.86,52.92,106256.0,48.2023,48.2479,48.1568,48.2114,106256.0
2021-08-30 10:00:00,52.91,52.97,52.88,52.96,76654.0,48.2023,48.257,48.175,48.2479,76654.0
2021-08-30 10:30:00,52.96,53.05,52.93,53.03,54466.0,48.2479,48.3299,48.2206,48.3117,54466.0
2021-08-30 11:00:00,53.03,53.08,53.01,53.04,61307.0,48.3117,48.3572,48.2934,48.3208,61307.0
2021-08-30 11:30:00,53.05,53.08,53.01,53.03,88270.0,48.3299,48.3572,48.2934,48.3117,88270.0
2021-08-30 12:00:00,53.04,53.05,52.98,53.0,51325.0,48.3208,48.3299,48.2661,48.2843,51325.0
2021-08-30 12:30:00,53.0,53.02,52.99,53.01,40109.0,48.2843,48.3025,48.2752,48.2934,40109.0
2021-08-30 13:00:00,53.01,53.02,52.99,53.01,70727.0,48.2934,48.3025,48.2752,48.2934,70727.0
2021-08-30 13:30:00,53.01,53.01,52.98,52.99,74117.0,48.2934,48.2934,48.2661,48.2752,74117.0
2021-08-30 14:00:00,53.0,53.01,52.97,52.99,104268.0,48.2843,48.2934,48.257,48.2752,104268.0
2021-08-30 14:30:00,52.99,52.99,52.96,52.98,53138.0,48.2752,48.2752,48.2479,48.2661,53138.0
2021-08-30 15:00:00,52.98,53.0,52.96,52.98,58902.0,48.2661,48.2843,48.2479,48.2661,58902.0
2021-08-30 15:30:00,52.97,52.98,52.89,52.89,80091.0,48.257,48.2661,48.1841,48.1841,80091.0
2021-08-31 09:30:00,52.91,52.91,52.78,52.83,99287.0,48.2023,48.2023,48.0839,48.1295,99287.0
2021-08-31 10:00:00,52.84,52.94,52.82,52.88,56131.0,48.1386,48.2297,48.1203,48.175,56131.0
2021-08-31 10:30:00,52.87,52.94,52.85,52.92,56741.0,48.1659,48.2297,48.1477,48.2114,56741.0
2021-08-31 11:00:00,52.91,52.95,52.88,52.92,58755.0,48.2023,48.2388,48.175,48.2114,58755.0
2021-08-31 11:30:00,52.92,52.94,52.91,52.92,52853.0,48.2114,48.2297,48.2023,48.2114,52853.0
2021-08-31 12:00:00,52.91,52.93,52.9,52.91,147351.0,48.2023,48.2206,48.1932,48.2023,147351.0
2021-08-31 12:30:00,52.91,52.91,52.87,52.87,52380.0,48.2023,48.2023,48.1659,48.1659,52380.0
2021-08-31 13:00:00,52.88,52.88,52.79,52.81,203006.0,48.175,48.175,48.093,48.1112,203006.0
2021-08-31 13:30:00,52.8,52.82,52.77,52.8,50271.0,48.1021,48.1203,48.0748,48.1021,50271.0
2021-08-31 14:00:00,52.8,52.82,52.77,52.78,115884.0,48.1021,48.1203,48.0748,48.0839,115884.0
2021-08-31 14:30:00,52.78,52.81,52.74,52.81,159533.0,48.0839,48.1112,48.0475,48.1112,159533.0
2021-08-31 15:00:00,52.81,52.81,52.76,52.79,97455.0,48.1112,48.1112,48.0657,48.093,97455.0
2021-08-31 15:30:00,52.79,52.87,52.77,52.83,172259.0,48.093,48.1659,48.0748,48.1295,172259.0
2021-09-01 09:30:00,52.92,52.92,52.71,52.73,99418.0,48.2114,48.2114,48.0201,48.0383,99418.0
2021-09-01 10:00:00,52.73,52.81,52.72,52.77,42390.0,48.0383,48.1112,48.0292,48.0748,42390.0
2021-09-01 10:30:00,52.78,52.81,52.74,52.8,39839.0,48.0839,48.1112,48.0475,48.1021,39839.0
2021-09-01 11:00:00,52.8,52.82,52.71,52.75,61335.0,48.1021,48.1203,48.0201,48.0566,61335.0
2021-09-01 11:30:00,52.75,52.78,52.74,52.77,61134.0,48.0566,48.0839,48.0475,48.0748,61134.0
2021-09-01 12:00:00,52.77,52.83,52.76,52.83,144325.0,48.0748,48.1295,48.0657,48.1295,144325.0
2021-09-01 12:30:00,52.83,52.89,52.82,52.89,33599.0,48.1295,48.1841,48.1203,48.1841,33599.0
2021-09-01 13:00:00,52.89,52.9,52.87,52.89,46304.0,48.1841,48.1932,48.1659,48.1841,46304.0
2021-09-01 13:30:00,52.89,52.91,52.86,52.89,226795.0,48.1841,48.2023,48.1568,48.1841,226795.0
2021-09-01 14:00:00,52.88,52.89,52.86,52.87,55980.0,48.175,48.1841,48.1568,48.1659,55980.0
2021-09-01 14:30:00,52.87,52.87,52.82,52.83,42860.0,48.1659,48.1659,48.1203,48.1295,42860.0
2021-09-01 15:00:00,52.83,52.86,52.79,52.82,80823.0,48.1295,48.1568,48.093,48.1203,80823.0
2021-09-01 15:30:00,52.82,52.83,52.77,52.8,91485.0,48.1203,48.1295,48.0748,48.1021,91485.0
2021-09-02 09:30:00,52.97,53.06,52.95,52.97,89365.0,48.257,48.339,48.2388,48.257,89365.0
2021-09-02 10:00:00,52.98,53.04,52.93,53.04,76539.0,48.2661,48.3208,48.2206,48.3208,76539.0
2021-09-02 10:30:00,53.04,53.06,52.99,53.02,60266.0,48.3208,48.339,48.2752,48.3025,60266.0
2021-09-02 11:00:00,53.02,53.04,53.01,53.02,51759.0,48.3025,48.3208,48.2934,48.3025,51759.0
2021-09-02 11:30:00,53.02,53.04,53.01,53.02,46092.0,48.3025,48.3208,48.2934,48.3025,46092.0
2021-09-02 12:00:00,53.03,53.03,53.0,53.0,53609.0,48.3117,48.3117,48.2843,48.2843,53609.0
2021-09-02 12:30:00,53.01,53.03,52.99,53.02,54204.0,48.2934,48.3117,48.2752,48.3025,54204.0
2021-09-02 13:00:00,53.02,53.03,52.96,52.97,57953.0,48.3025,48.3117,48.2479,48.257,57953.0
2021-09-02 13:30:00,52.97,52.98,52.93,52.94,35187.0,48.257,48.2661,48.2206,48.2297,35187.0
2021-09-02 14:00:00,52.94,52.96,52.91,52.93,65285.0,48.2297,48.2479,48.2023,48.2206,65285.0
2021-09-02 14:30:00,52.94,53.0,52.91,52.99,87079.0,48.2297,48.2843,48.2023,48.2752,87079.0
2021-09-02 15:00:00,52.99,53.01,52.94,52.96,60458.0,48.2752,48.2934,48.2297,48.2479,60458.0
2021-09-02 15:30:00,52.96,53.09,52.93,53.09,130290.0,48.2479,48.3663,48.2206,48.3663,130290.0
2021-09-03 09:30:00,53.01,53.06,52.88,52.93,95490.0,48.2934,48.339,48.175,48.2206,95490.0
2021-09-03 10:00:00,52.94,53.02,52.9,52.99,83559.0,48.2297,48.3025,48.1932,48.2752,83559.0
2021-09-03 10:30:00,52.98,52.99,52.92,52.99,43666.0,48.2661,48.2752,48.2114,48.2752,43666.0
2021-09-03 11:00:00,52.98,53.06,52.98,53.03,173948.0,48.2661,48.339,48.2661,48.3117,173948.0
2021-09-03 11:30:00,53.02,53.04,52.97,52.98,47284.0,48.3025,48.3208,48.257,48.2661,47284.0
2021-09-03 12:00:00,52.97,53.01,52.96,52.99,36069.0,48.257,48.2934,48.2479,48.2752,36069.0
2021-09-03 12:30:00,53.0,53.0,52.96,52.98,31399.0,48.2843,48.2843,48.2479,48.2661,31399.0
2021-09-03 13:00:00,52.99,53.07,52.99,53.05,28586.0,48.2752,48.3481,48.2752,48.3299,28586.0
2021-09-03 13:30:00,53.06,53.09,53.04,53.09,26572.0,48.339,48.3663,48.3208,48.3663,26572.0
2021-09-03 14:00:00,53.08,53.09,53.06,53.06,46378.0,48.3572,48.3663,48.339,48.339,46378.0
2021-09-03 14:30:00,53.07,53.08,53.05,53.07,45538.0,48.3481,48.3572,48.3299,48.3481,45538.0
2021-09-03 15:00:00,53.07,53.09,53.04,53.04,89269.0,48.3481,48.3663,48.3208,48.3208,89269.0
2021-09-03 15:30:00,53.05,53.07,52.97,52.98,90137.0,48.3299,48.3481,48.257,48.2661,90137.0
2021-09-07 09:30:00,52.96,52.98,52.66,52.72,110281.0,48.2479,48.2661,47.9746,48.0292,110281.0
2021-09-07 10:00:00,52.72,52.73,52.57,52.61,103955.0,48.0292,48.0383,47.8926,47.929,103955.0
2021-09-07 10:30:00,52.6,52.65,52.58,52.65,94723.0,47.9199,47.9655,47.9017,47.9655,94723.0
2021-09-07 11:00:00,52.65,52.65,52.55,52.58,85093.0,47.9655,47.9655,47.8744,47.9017,85093.0
2021-09-07 11:30:00,52.58,52.62,52.54,52.56,96036.0,47.9017,47.9381,47.8653,47.8835,96036.0
2021-09-07 12:00:00,52.56,52.65,52.55,52.6,185367.0,47.8835,47.9655,47.8744,47.9199,185367.0
2021-09-07 12:30:00,52.6,52.68,52.6,52.68,91193.0,47.9199,47.9928,47.9199,47.9928,91193.0
2021-09-07 13:00:00,52.67,52.71,52.66,52.66,85923.0,47.9837,48.0201,47.9746,47.9746,85923.0
2021-09-07 13:30:00,52.67,52.7,52.66,52.69,47647.0,47.9837,48.011,47.9746,48.0019,47647.0
2021-09-07 14:00:00,52.68,52.69,52.59,52.6,56739.0,47.9928,48.0019,47.9108,47.9199,56739.0
2021-09-07 14:30:00,52.59,52.62,52.58,52.61,61010.0,47.9108,47.9381,47.9017,47.929,61010.0
2021-09-07 15:00:00,52.61,52.63,52.56,52.57,92244.0,47.929,47.9472,47.8835,47.8926,92244.0
2021-09-07 15:30:00,52.56,52.58,52.5,52.51,130967.0,47.8835,47.9017,47.8288,47.8379,130967.0
2021-09-08 09:30:00,52.45,52.55,52.35,52.51,148482.0,47.7833,47.8744,47.6922,47.8379,148482.0
2021-09-08 10:00:00,52.51,52.58,52.44,52.47,114037.0,47.8379,47.9017,47.7742,47.8015,114037.0
2021-09-08 10:30:00,52.47,52.5,52.32,52.46,115504.0,47.8015,47.8288,47.6648,47.7924,115504.0
2021-09-08 11:00:00,52.45,52.54,52.45,52.47,168058.0,47.7833,47.8653,47.7833,47.8015,168058.0
2021-09-08 11:30:00,52.46,52.49,52.41,52.44,80540.0,47.7924,47.8197,47.7468,47.7742,80540.0
2021-09-08 12:00:00,52.44,52.56,52.43,52.55,97250.0,47.7742,47.8835,47.765,47.8744,97250.0
2021-09-08 12:30:00,52.54,52.55,52.49,52.52,61178.0,47.8653,47.8744,47.8197,47.847,61178.0
2021-09-08 13:00:00,52.51,52.53,52.46,52.52,61245.0,47.8379,47.8561,47.7924,47.847,61245.0
2021-09-08 13:30:00,52.52,52.54,52.49,52.49,122442.0,47.847,47.8653,47.8197,47.8197,122442.0
2021-09-08 14:00:00,52.49,52.56,52.49,52.54,126065.0,47.8197,47.8835,47.8197,47.8653,126065.0
2021-09-08 14:30:00,52.54,52.58,52.52,52.58,81346.0,47.8653,47.9017,47.847,47.9017,81346.0
2021-09-08 15:00:00,52.58,52.6,52.55,52.56,148285.0,47.9017,47.9199,47.8744,47.8835,148285.0
2021-09-08 15:30:00,52.56,52.57,52.52,52.56,135766.0,47.8835,47.8926,47.847,47.8835,135766.0
2021-09-09 09:30:00,52.53,52.68,52.49,52.61,113582.0,47.8561,47.9928,47.8197,47.929,113582.0
2021-09-09 10:00:00,52.61,52.72,52.59,52.69,76586.0,47.929,48.0292,47.9108,48.0019,76586.0
2021-09-09 10:30:00,52.68,52.71,52.62,52.63,89587.0,47.9928,48.0201,47.9381,47.9472,89587.0
2021-09-09 11:00:00,52.64,52.64,52.52,52.54,53172.0,47.9564,47.9564,47.847,47.8653,53172.0
2021-09-09 11:30:00,52.53,52.58,52.52,52.57,62775.0,47.8561,47.9017,47.847,47.8926,62775.0
2021-09-09 12:00:00,52.57,52.57,52.45,52.47,40364.0,47.8926,47.8926,47.7833,47.8015,40364.0
2021-09-09 12:30:00,52.47,52.53,52.46,52.48,48028.0,47.8015,47.8561,47.7924,47.8106,48028.0
2021-09-09 13:00:00,52.48,52.52,52.36,52.4,56127.0,47.8106,47.847,47.7013,47.7377,56127.0
2021-09-09 13:30:00,52.39,52.4,52.31,52.32,110051.0,47.7286,47.7377,47.6557,47.6648,110051.0
2021-09-09 14:00:00,52.32,52.34,52.25,52.32,91191.0,47.6648,47.683,47.6011,47.6648,91191.0
2021-09-09 14:30:00,52.32,52.39,52.27,52.38,81084.0,47.6648,47.7286,47.6193,47.7195,81084.0
2021-09-09 15:00:00,52.38,52.39,52.31,52.34,104704.0,47.7195,47.7286,47.6557,47.683,104704.0
2021-09-09 15:30:00,52.34,52.43,52.27,52.29,139122.0,47.683,47.765,47.6193,47.6375,139122.0
2021-09-10 09:30:00,52.52,52.56,52.27,52.29,102436.0,47.847,47.8835,47.6193,47.6375,102436.0
2021-09-10 10:00:00,52.27,52.29,52.19,52.24,109661.0,47.6193,47.6375,47.5464,47.5919,109661.0
2021-09-10 10:30:00,52.22,52.22,52.08,52.14,205709.0,47.5737,47.5737,47.4462,47.5008,205709.0
2021-09-10 11:00:00,52.15,52.17,52.09,52.1,81021.0,47.51,47.5282,47.4553,47.4644,81021.0
2021-09-10 11:30:00,52.1,52.17,52.1,52.17,78487.0,47.4644,47.5282,47.4644,47.5282,78487.0
2021-09-10 12:00:00,52.17,52.27,52.14,52.27,54226.0,47.5282,47.6193,47.5008,47.6193,54226.0
2021-09-10 12:30:00,52.27,52.33,52.26,52.31,31550.0,47.6193,47.6739,47.6102,47.6557,31550.0
2021-09-10 13:00:00,52.32,52.35,52.28,52.29,36231.0,47.6648,47.6922,47.6284,47.6375,36231.0
2021-09-10 13:30:00,52.29,52.32,52.24,52.27,42277.0,47.6375,47.6648,47.5919,47.6193,42277.0
2021-09-10 14:00:00,52.27,52.29,52.24,52.25,72955.0,47.6193,47.6375,47.5919,47.6011,72955.0
2021-09-10 14:30:00,52.24,52.26,52.21,52.22,71249.0,47.5919,47.6102,47.5646,47.5737,71249.0
2021-09-10 15:00:00,52.22,52.22,52.12,52.15,74088.0,47.5737,47.5737,47.4826,47.51,74088.0
2021-09-10 15:30:00,52.13,52.16,51.94,51.96,183066.0,47.4917,47.5191,47.3186,47.3369,183066.0
2021-09-13 09:30:00,52.28,52.39,52.22,52.32,121664.0,47.6284,47.7286,47.5737,47.6648,121664.0
2021-09-13 10:00:00,52.33,52.35,52.13,52.17,147056.0,47.6739,47.6922,47.4917,47.5282,147056.0
2021-09-13 10:30:00,52.18,52.23,52.11,52.2,85449.0,47.5373,47.5828,47.4735,47.5555,85449.0
2021-09-13 11:00:00,52.2,52.21,52.03,52.11,70727.0,47.5555,47.5646,47.4006,47.4735,70727.0
2021-09-13 11:30:00,52.11,52.17,52.06,52.08,87396.0,47.4735,47.5282,47.428,47.4462,87396.0
2021-09-13 12:00:00,52.08,52.1,52.02,52.08,47065.0,47.4462,47.4644,47.3915,47.4462,47065.0
2021-09-13 12:30:00,52.08,52.09,52.01,52.05,54093.0,47.4462,47.4553,47.3824,47.4189,54093.0
2021-09-13 13:00:00,52.05,52.08,51.96,51.97,65978.0,47.4189,47.4462,47.3369,47.346,65978.0
2021-09-13 13:30:00,51.97,51.99,51.9,51.92,51923.0,47.346,47.3642,47.2822,47.3004,51923.0
2021-09-13 14:00:00,51.92,51.96,51.86,51.91,73892.0,47.3004,47.3369,47.2458,47.2913,73892.0
2021-09-13 14:30:00,51.91,51.96,51.86,51.94,56802.0,47.2913,47.3369,47.2458,47.3186,56802.0
2021-09-13 15:00:00,51.94,52.08,51.87,52.08,221525.0,47.3186,47.4462,47.2549,47.4462,221525.0
2021-09-13 15:30:00,52.07,52.15,52.02,52.13,141904.0,47.4371,47.51,47.3915,47.4917,141904.0
2021-09-14 09:30:00,52.31,52.33,52.02,52.03,137835.0,47.6557,47.6739,47.3915,47.4006,137835.0
2021-09-14 10:00:00,52.02,52.02,51.85,51.95,85016.0,47.3915,47.3915,47.2366,47.3278,85016.0
2021-09-14 10:30:00,51.94,51.95,51.82,51.85,78619.0,47.3186,47.3278,47.2093,47.2366,78619.0
2021-09-14 11:00:00,51.85,51.93,51.85,51.92,47630.0,47.2366,47.3095,47.2366,47.3004,47630.0
2021-09-14 11:30:00,51.93,51.95,51.84,51.89,75782.0,47.3095,47.3278,47.2275,47.2731,75782.0
2021-09-14 12:00:00,51.88,51.93,51.88,51.9,56845.0,47.264,47.3095,47.264,47.2822,56845.0
2021-09-14 12:30:00,51.91,51.91,51.77,51.77,106167.0,47.2913,47.2913,47.1638,47.1638,106167.0
2021-09-14 13:00:00,51.78,51.82,51.7,51.78,80034.0,47.1729,47.2093,47.1,47.1729,80034.0
2021-09-14 13:30:00,51.77,51.81,51.74,51.79,49223.0,47.1638,47.2002,47.1364,47.182,49223.0
2021-09-14 14:00:00,51.77,51.8,51.68,51.72,114727.0,47.1638,47.1911,47.0818,47.1182,114727.0
2021-09-14 14:30:00,51.7,51.72,51.63,51.72,82091.0,47.1,47.1182,47.0362,47.1182,82091.0
2021-09-14 15:00:00,51.7,51.73,51.63,51.65,142535.0,47.1,47.1273,47.0362,47.0544,142535.0
2021-09-14 15:30:00,51.64,51.72,51.6,51.7,221181.0,47.0453,47.1182,47.0089,47.1,221181.0
2021-09-15 09:30:00,51.73,51.92,51.65,51.88,213571.0,47.1273,47.3004,47.0544,47.264,213571.0
2021-09-15 10:00:00,51.89,51.92,51.78,51.83,75345.0,47.2731,47.3004,47.1729,47.2184,75345.0
2021-09-15 10:30:00,51.82,51.88,51.76,51.85,66161.0,47.2093,47.264,47.1547,47.2366,66161.0
2021-09-15 11:00:00,51.86,51.96,51.84,51.94,53497.0,47.2458,47.3369,47.2275,47.3186,53497.0
2021-09-15 11:30:00,51.94,51.95,51.89,51.95,78927.0,47.3186,47.3278,47.2731,47.3278,78927.0
2021-09-15 12:00:00,51.95,52.02,51.91,52.0,60813.0,47.3278,47.3915,47.2913,47.3733,60813.0
2021-09-15 12:30:00,52.01,52.11,51.99,52.08,90458.0,47.3824,47.4735,47.3642,47.4462,90458.0
2021-09-15 13:00:00,52.08,52.14,52.07,52.14,53022.0,47.4462,47.5008,47.4371,47.5008,53022.0
2021-09-15 13:30:00,52.15,52.17,52.09,52.09,45439.0,47.51,47.5282,47.4553,47.4553,45439.0
2021-09-15 14:00:00,52.1,52.1,52.01,52.04,58290.0,47.4644,47.4644,47.3824,47.4097,58290.0
2021-09-15 14:30:00,52.04,52.09,52.0,52.01,86319.0,47.4097,47.4553,47.3733,47.3824,86319.0
2021-09-15 15:00:00,52.01,52.08,51.99,52.07,89941.0,47.3824,47.4462,47.3642,47.4371,89941.0
2021-09-15 15:30:00,52.05,52.12,52.01,52.05,183399.0,47.4189,47.4826,47.3824,47.4189,183399.0
2021-09-16 09:30:00,52.08,52.16,51.89,51.91,100541.0,47.4462,47.5191,47.2731,47.2913,100541.0
2021-09-16 10:00:00,51.88,51.89,51.69,51.75,82965.0,47.264,47.2731,47.0909,47.1455,82965.0
2021-09-16 10:30:00,51.73,51.77,51.57,51.63,71112.0,47.1273,47.1638,46.9816,47.0362,71112.0
2021-09-16 11:00:00,51.63,51.73,51.62,51.72,33815.0,47.0362,47.1273,47.0271,47.1182,33815.0
2021-09-16 11:30:00,51.72,51.75,51.68,51.74,67753.0,47.1182,47.1455,47.0818,47.1364,67753.0
2021-09-16 12:00:00,51.74,51.8,51.71,51.78,44661.0,47.1364,47.1911,47.1091,47.1729,44661.0
2021-09-16 12:30:00,51.78,51.85,51.77,51.8,48065.0,47.1729,47.2366,47.1638,47.1911,48065.0
2021-09-16 13:00:00,51.8,51.83,51.76,51.8,41504.0,47.1911,47.2184,47.1547,47.1911,41504.0
2021-09-16 13:30:00,51.79,51.87,51.74,51.87,35999.0,47.182,47.2549,47.1364,47.2549,35999.0
2021-09-16 14:00:00,51.87,51.92,51.85,51.87,42726.0,47.2549,47.3004,47.2366,47.2549,42726.0
2021-09-16 14:30:00,51.88,51.96,51.86,51.95,53047.0,47.264,47.3369,47.2458,47.3278,53047.0
2021-09-16 15:00:00,51.95,52.04,51.94,51.95,72189.0,47.3278,47.4097,47.3186,47.3278,72189.0
2021-09-16 15:30:00,51.95,51.99,51.84,51.86,182791.0,47.3278,47.3642,47.2275,47.2458,182791.0
2021-09-17 09:30:00,51.75,51.81,51.55,51.58,123571.0,47.1455,47.2002,46.9633,46.9907,123571.0
2021-09-17 10:00:00,51.6,51.64,51.48,51.56,113958.0,47.0089,47.0453,46.8996,46.9725,113958.0
2021-09-17 10:30:00,51.53,51.56,51.44,51.48,85249.0,46.9451,46.9725,46.8631,46.8996,85249.0
2021-09-17 11:00:00,51.47,51.6,51.45,51.53,58161.0,46.8905,47.0089,46.8722,46.9451,58161.0
2021-09-17 11:30:00,51.53,51.58,51.45,51.56,63089.0,46.9451,46.9907,46.8722,46.9725,63089.0
2021-09-17 12:00:00,51.57,51.59,51.53,51.56,56185.0,46.9816,46.9998,46.9451,46.9725,56185.0
2021-09-17 12:30:00,51.56,51.63,51.56,51.57,40677.0,46.9725,47.0362,46.9725,46.9816,40677.0
2021-09-17 13:00:00,51.56,51.56,51.45,51.5,39993.0,46.9725,46.9725,46.8722,46.9178,39993.0
2021-09-17 13:30:00,51.5,51.51,51.4,51.45,39416.0,46.9178,46.9269,46.8267,46.8722,39416.0
2021-09-17 14:00:00,51.45,51.52,51.44,51.46,70498.0,46.8722,46.936,46.8631,46.8813,70498.0
2021-09-17 14:30:00,51.46,51.53,51.43,51.49,35462.0,46.8813,46.9451,46.854,46.9087,35462.0
2021-09-17 15:00:00,51.5,51.55,51.45,51.46,69763.0,46.9178,46.9633,46.8722,46.8813,69763.0
2021-09-17 15:30:00,51.46,51.52,51.4,51.44,173316.0,46.8813,46.936,46.8267,46.8631,173316.0
2021-09-20 09:30:00,50.8,50.98,50.66,50.92,236791.0,46.2801,46.4441,46.1525,46.3894,236791.0
2021-09-20 10:00:00,50.91,50.96,50.78,50.9,198887.0,46.3803,46.4258,46.2619,46.3712,198887.0
2021-09-20 10:30:00,50.88,50.95,50.8,50.83,117591.0,46.353,46.4167,46.2801,46.3074,117591.0
2021-09-20 11:00:00,50.82,50.91,50.76,50.82,151592.0,46.2983,46.3803,46.2436,46.2983,151592.0
2021-09-20 11:30:00,50.81,50.82,50.63,50.63,104943.0,46.2892,46.2983,46.1252,46.1252,104943.0
2021-09-20 12:00:00,50.63,50.64,50.52,50.6,97166.0,46.1252,46.1343,46.025,46.0979,97166.0
2021-09-20 12:30:00,50.59,50.61,50.46,50.47,208968.0,46.0888,46.107,45.9703,45.9794,208968.0
2021-09-20 13:00:00,50.48,50.49,50.36,50.48,88358.0,45.9885,45.9977,45.8792,45.9885,88358.0
2021-09-20 13:30:00,50.47,50.54,50.45,50.52,110040.0,45.9794,46.0432,45.9612,46.025,110040.0
2021-09-20 14:00:00,50.52,50.55,50.32,50.34,137413.0,46.025,46.0523,45.8428,45.861,137413.0
2021-09-20 14:30:00,50.34,50.35,50.24,50.26,224368.0,45.861,45.8701,45.7699,45.7881,224368.0
2021-09-20 15:00:00,50.28,50.41,50.18,50.4,198377.0,45.8063,45.9248,45.7152,45.9157,198377.0
2021-09-20 15:30:00,50.41,50.79,50.4,50.73,482232.0,45.9248,46.271,45.9157,46.2163,482232.0
2021-09-21 09:30:00,50.99,51.15,50.9,51.01,147446.0,46.4532,46.5989,46.3712,46.4714,147446.0
2021-09-21 10:00:00,51.01,51.04,50.76,50.85,133033.0,46.4714,46.4987,46.2436,46.3256,133033.0
2021-09-21 10:30:00,50.85,50.85,50.59,50.68,83305.0,46.3256,46.3256,46.0888,46.1707,83305.0
2021-09-21 11:00:00,50.67,50.78,50.6,50.69,85027.0,46.1616,46.2619,46.0979,46.1799,85027.0
2021-09-21 11:30:00,50.7,50.88,50.7,50.83,84887.0,46.189,46.353,46.189,46.3074,84887.0
2021-09-21 12:00:00,50.85,50.97,50.84,50.88,53918.0,46.3256,46.4349,46.3165,46.353,53918.0
2021-09-21 12:30:00,50.88,50.9,50.77,50.82,54757.0,46.353,46.3712,46.2527,46.2983,54757.0
2021-09-21 13:00:00,50.82,50.84,50.69,50.69,45975.0,46.2983,46.3165,46.1799,46.1799,45975.0
2021-09-21 13:30:00,50.7,50.73,50.63,50.67,58308.0,46.189,46.2163,46.1252,46.1616,58308.0
2021-09-21 14:00:00,50.67,50.74,50.62,50.62,55644.0,46.1616,46.2254,46.1161,46.1161,55644.0
2021-09-21 14:30:00,50.62,50.8,50.62,50.73,53188.0,46.1161,46.2801,46.1161,46.2163,53188.0
2021-09-21 15:00:00,50.75,50.86,50.75,50.85,60310.0,46.2345,46.3347,46.2345,46.3256,60310.0
2021-09-21 15:30:00,50.84,50.88,50.62,50.62,204942.0,46.3165,46.353,46.1161,46.1161,204942.0
2021-09-22 09:30:00,50.99,51.04,50.84,51.04,76963.0,46.4532,46.4987,46.3165,46.4987,76963.0
2021-09-22 10:00:00,51.05,51.14,51.0,51.08,53440.0,46.5078,46.5898,46.4623,46.5352,53440.0
2021-09-22 10:30:00,51.08,51.14,51.04,51.14,88906.0,46.5352,46.5898,46.4987,46.5898,88906.0
2021-09-22 11:00:00,51.14,51.18,51.13,51.15,50861.0,46.5898,46.6263,46.5807,46.5989,50861.0
2021-09-22 11:30:00,51.15,51.27,51.14,51.22,141600.0,46.5989,46.7083,46.5898,46.6627,141600.0
2021-09-22 12:00:00,51.22,51.23,51.18,51.21,65710.0,46.6627,46.6718,46.6263,46.6536,65710.0
2021-09-22 12:30:00,51.22,51.24,51.16,51.18,42474.0,46.6627,46.6809,46.608,46.6263,42474.0
2021-09-22 13:00:00,51.18,51.18,51.1,51.14,36546.0,46.6263,46.6263,46.5534,46.5898,36546.0
2021-09-22 13:30:00,51.13,51.15,51.06,51.11,54724.0,46.5807,46.5989,46.5169,46.5625,54724.0
2021-09-22 14:00:00,51.1,51.32,51.0,51.24,144121.0,46.5534,46.7538,46.4623,46.6809,144121.0
2021-09-22 14:30:00,51.25,51.27,50.95,51.05,162332.0,46.69,46.7083,46.4167,46.5078,162332.0
2021-09-22 15:00:00,51.05,51.25,51.0,51.18,176420.0,46.5078,46.69,46.4623,46.6263,176420.0
2021-09-22 15:30:00,51.19,51.19,50.99,51.02,236309.0,46.6354,46.6354,46.4532,46.4805,236309.0
2021-09-23 09:30:00,51.27,51.63,51.22,51.55,99733.0,46.7083,47.0362,46.6627,46.9633,99733.0
2021-09-23 10:00:00,51.55,51.69,51.55,51.65,62038.0,46.9633,47.0909,46.9633,47.0544,62038.0
2021-09-23 10:30:00,51.63,51.74,51.6,51.71,72171.0,47.0362,47.1364,47.0089,47.1091,72171.0
2021-09-23 11:00:00,51.7,51.71,51.65,51.71,38386.0,47.1,47.1091,47.0544,47.1091,38386.0
2021-09-23 11:30:00,51.7,51.76,51.68,51.73,31985.0,47.1,47.1547,47.0818,47.1273,31985.0
2021-09-23 12:00:00,51.72,51.75,51.69,51.74,40723.0,47.1182,47.1455,47.0909,47.1364,40723.0
2021-09-23 12:30:00,51.75,51.77,51.72,51.73,39528.0,47.1455,47.1638,47.1182,47.1273,39528.0
2021-09-23 13:00:00,51.73,51.8,51.72,51.78,33004.0,47.1273,47.1911,47.1182,47.1729,33004.0
2021-09-23 13:30:00,51.78,51.84,51.78,51.84,57675.0,47.1729,47.2275,47.1729,47.2275,57675.0
2021-09-23 14:00:00,51.84,51.84,51.75,51.75,56654.0,47.2275,47.2275,47.1455,47.1455,56654.0
2021-09-23 14:30:00,51.76,51.78,51.7,51.73,56696.0,47.1547,47.1729,47.1,47.1273,56696.0
2021-09-23 15:00:00,51.73,51.74,51.64,51.66,52923.0,47.1273,47.1364,47.0453,47.0636,52923.0
2021-09-23 15:30:00,51.67,51.69,51.59,51.6,115773.0,47.0727,47.0909,46.9998,47.0089,115773.0
2021-09-24 09:30:00,51.26,51.54,51.23,51.53,95293.0,46.9262,47.1825,46.8987,47.1733,95293.0
2021-09-24 10:00:00,51.55,51.58,51.45,51.45,70970.0,47.1917,47.2191,47.1001,47.1001,70970.0
2021-09-24 10:30:00,51.45,51.47,51.36,51.4,69370.0,47.1001,47.1184,47.0177,47.0543,69370.0
2021-09-24 11:00:00,51.42,51.47,51.37,51.39,31373.0,47.0726,47.1184,47.0269,47.0452,31373.0
2021-09-24 11:30:00,51.38,51.46,51.35,51.43,67057.0,47.036,47.1093,47.0086,47.0818,67057.0
2021-09-24 12:00:00,51.43,51.46,51.4,51.41,43529.0,47.0818,47.1093,47.0543,47.0635,43529.0
2021-09-24 12:30:00,51.42,51.45,51.41,51.41,27911.0,47.0726,47.1001,47.0635,47.0635,27911.0
2021-09-24 13:00:00,51.4,51.43,51.38,51.41,37075.0,47.0543,47.0818,47.036,47.0635,37075.0
2021-09-24 13:30:00,51.41,51.41,51.36,51.38,35811.0,47.0635,47.0635,47.0177,47.036,35811.0
2021-09-24 14:00:00,51.37,51.41,51.36,51.41,38398.0,47.0269,47.0635,47.0177,47.0635,38398.0
2021-09-24 14:30:00,51.4,51.47,51.39,51.47,51276.0,47.0543,47.1184,47.0452,47.1184,51276.0
2021-09-24 15:00:00,51.47,51.49,51.41,51.47,54005.0,47.1184,47.1367,47.0635,47.1184,54005.0
2021-09-24 15:30:00,51.48,51.51,51.41,51.41,171369.0,47.1276,47.155,47.0635,47.0635,171369.0
2021-09-27 09:30:00,51.43,51.66,51.42,51.62,146647.0,47.0818,47.2924,47.0726,47.2557,146647.0
2021-09-27 10:00:00,51.6,51.72,51.59,51.69,63107.0,47.2374,47.3473,47.2283,47.3198,63107.0
2021-09-27 10:30:00,51.7,51.73,51.6,51.62,89350.0,47.329,47.3564,47.2374,47.2557,89350.0
2021-09-27 11:00:00,51.62,51.65,51.58,51.6,34812.0,47.2557,47.2832,47.2191,47.2374,34812.0
2021-09-27 11:30:00,51.6,51.61,51.53,51.57,52451.0,47.2374,47.2466,47.1733,47.21,52451.0
2021-09-27 12:00:00,51.56,51.63,51.54,51.61,26074.0,47.2008,47.2649,47.1825,47.2466,26074.0
2021-09-27 12:30:00,51.6,51.6,51.5,51.53,41848.0,47.2374,47.2374,47.1459,47.1733,41848.0
2021-09-27 13:00:00,51.52,51.58,51.51,51.57,30742.0,47.1642,47.2191,47.155,47.21,30742.0
2021-09-27 13:30:00,51.57,51.6,51.55,51.59,40185.0,47.21,47.2374,47.1917,47.2283,40185.0
2021-09-27 14:00:00,51.59,51.62,51.57,51.6,31261.0,47.2283,47.2557,47.21,47.2374,31261.0
2021-09-27 14:30:00,51.62,51.63,51.55,51.55,65691.0,47.2557,47.2649,47.1917,47.1917,65691.0
2021-09-27 15:00:00,51.54,51.59,51.52,51.54,47643.0,47.1825,47.2283,47.1642,47.1825,47643.0
2021-09-27 15:30:00,51.52,51.55,51.43,51.48,149935.0,47.1642,47.1917,47.0818,47.1276,149935.0
2021-09-28 09:30:00,51.3,51.34,51.09,51.16,261447.0,46.9628,46.9994,46.7705,46.8346,261447.0
2021-09-28 10:00:00,51.16,51.16,50.89,50.97,117931.0,46.8346,46.8346,46.5875,46.6607,117931.0
2021-09-28 10:30:00,50.96,51.09,50.88,50.98,101450.0,46.6515,46.7705,46.5783,46.6698,101450.0
2021-09-28 11:00:00,50.98,51.0,50.8,50.9,77206.0,46.6698,46.6882,46.5051,46.5966,77206.0
2021-09-28 11:30:00,50.89,50.93,50.81,50.87,61316.0,46.5875,46.6241,46.5142,46.5691,61316.0
2021-09-28 12:00:00,50.86,50.87,50.76,50.81,97841.0,46.56,46.5691,46.4684,46.5142,97841.0
2021-09-28 12:30:00,50.8,50.8,50.68,50.71,97228.0,46.5051,46.5051,46.3952,46.4227,97228.0
2021-09-28 13:00:00,50.7,50.86,50.67,50.82,68219.0,46.4135,46.56,46.3861,46.5234,68219.0
2021-09-28 13:30:00,50.82,50.85,50.74,50.75,94290.0,46.5234,46.5508,46.4501,46.4593,94290.0
2021-09-28 14:00:00,50.75,50.89,50.68,50.85,77173.0,46.4593,46.5875,46.3952,46.5508,77173.0
2021-09-28 14:30:00,50.88,51.0,50.79,50.97,92494.0,46.5783,46.6882,46.4959,46.6607,92494.0
2021-09-28 15:00:00,50.97,51.06,50.87,50.88,143828.0,46.6607,46.7431,46.5691,46.5783,143828.0
2021-09-28 15:30:00,50.87,50.96,50.69,50.75,288016.0,46.5691,46.6515,46.4044,46.4593,288016.0
2021-09-29 09:30:00,50.9,50.95,50.74,50.95,226129.0,46.5966,46.6424,46.4501,46.6424,226129.0
2021-09-29 10:00:00,50.95,51.02,50.9,50.98,82676.0,46.6424,46.7065,46.5966,46.6698,82676.0
2021-09-29 10:30:00,50.98,51.05,50.91,51.02,69962.0,46.6698,46.7339,46.6058,46.7065,69962.0
2021-09-29 11:00:00,51.04,51.04,50.96,51.01,58978.0,46.7248,46.7248,46.6515,46.6973,58978.0
2021-09-29 11:30:00,51.02,51.06,50.97,51.02,50095.0,46.7065,46.7431,46.6607,46.7065,50095.0
2021-09-29 12:00:00,51.04,51.06,50.93,50.97,81722.0,46.7248,46.7431,46.6241,46.6607,81722.0
2021-09-29 12:30:00,50.98,51.03,50.95,51.0,45756.0,46.6698,46.7156,46.6424,46.6882,45756.0
2021-09-29 13:00:00,51.0,51.01,50.93,50.96,65671.0,46.6882,46.6973,46.6241,46.6515,65671.0
2021-09-29 13:30:00,50.95,50.98,50.89,50.97,39291.0,46.6424,46.6698,46.5875,46.6607,39291.0
2021-09-29 14:00:00,50.98,51.13,50.97,51.11,62531.0,46.6698,46.8072,46.6607,46.7889,62531.0
2021-09-29 14:30:00,51.13,51.2,51.12,51.15,98891.0,46.8072,46.8712,46.798,46.8255,98891.0
2021-09-29 15:00:00,51.15,51.17,51.07,51.12,157002.0,46.8255,46.8438,46.7522,46.798,157002.0
2021-09-29 15:30:00,51.12,51.14,50.91,50.95,124270.0,46.798,46.8163,46.6058,46.6424,124270.0
2021-09-30 09:30:00,51.12,51.22,51.01,51.08,168240.0,46.798,46.8896,46.6973,46.7614,168240.0
2021-09-30 10:00:00,51.08,51.09,50.96,50.98,81838.0,46.7614,46.7705,46.6515,46.6698,81838.0
2021-09-30 10:30:00,50.98,51.02,50.78,50.83,206973.0,46.6698,46.7065,46.4868,46.5325,206973.0
2021-09-30 11:00:00,50.82,50.95,50.8,50.88,65447.0,46.5234,46.6424,46.5051,46.5783,65447.0
2021-09-30 11:30:00,50.88,50.89,50.55,50.61,98887.0,46.5783,46.5875,46.2762,46.3311,98887.0
2021-09-30 12:00:00,50.6,50.63,50.36,50.4,156459.0,46.322,46.3494,46.1023,46.1389,156459.0
2021-09-30 12:30:00,50.39,50.51,50.36,50.43,89492.0,46.1297,46.2396,46.1023,46.1664,89492.0
2021-09-30 13:00:00,50.44,50.56,50.42,50.43,108968.0,46.1755,46.2854,46.1572,46.1664,108968.0
2021-09-30 13:30:00,50.44,50.53,50.36,50.5,78304.0,46.1755,46.2579,46.1023,46.2304,78304.0
2021-09-30 14:00:00,50.53,50.65,50.51,50.58,95696.0,46.2579,46.3678,46.2396,46.3037,95696.0
2021-09-30 14:30:00,50.58,50.74,50.58,50.6,104319.0,46.3037,46.4501,46.3037,46.322,104319.0
2021-09-30 15:00:00,50.6,50.72,50.55,50.58,74502.0,46.322,46.4318,46.2762,46.3037,74502.0
2021-09-30 15:30:00,50.58,50.67,50.22,50.22,197365.0,46.3037,46.3861,45.9741,45.9741,197365.0
2021-10-01 09:30:00,50.51,50.57,50.23,50.29,125934.0,46.2396,46.2945,45.9833,46.0382,125934.0
2021-10-01 10:00:00,50.31,50.41,50.06,50.15,142110.0,46.0565,46.148,45.8276,45.91,142110.0
2021-10-01 10:30:00,50.12,50.24,50.05,50.23,121519.0,45.8826,45.9924,45.8185,45.9833,121519.0
2021-10-01 11:00:00,50.22,50.45,50.15,50.38,118247.0,45.9741,46.1847,45.91,46.1206,118247.0
2021-10-01 11:30:00,50.38,50.57,50.37,50.52,85886.0,46.1206,46.2945,46.1114,46.2487,85886.0
2021-10-01 12:00:00,50.54,50.57,50.46,50.55,105824.0,46.2671,46.2945,46.1938,46.2762,105824.0
2021-10-01 12:30:00,50.55,50.6,50.53,50.53,67405.0,46.2762,46.322,46.2579,46.2579,67405.0
2021-10-01 13:00:00,50.54,50.64,50.5,50.61,41975.0,46.2671,46.3586,46.2304,46.3311,41975.0
2021-10-01 13:30:00,50.61,50.82,50.61,50.76,80478.0,46.3311,46.5234,46.3311,46.4684,80478.0
2021-10-01 14:00:00,50.76,50.88,50.75,50.85,64044.0,46.4684,46.5783,46.4593,46.5508,64044.0
2021-10-01 14:30:00,50.85,50.91,50.81,50.88,42902.0,46.5508,46.6058,46.5142,46.5783,42902.0
2021-10-01 15:00:00,50.9,51.04,50.89,50.91,56036.0,46.5966,46.7248,46.5875,46.6058,56036.0
2021-10-01 15:30:00,50.9,50.9,50.71,50.77,88023.0,46.5966,46.5966,46.4227,46.4776,88023.0
2021-10-04 09:30:00,50.72,50.95,50.64,50.93,202196.0,46.4318,46.6424,46.3586,46.6241,202196.0
2021-10-04 10:00:00,50.91,50.98,50.61,50.62,107172.0,46.6058,46.6698,46.3311,46.3403,107172.0
2021-10-04 10:30:00,50.61,50.61,50.3,50.38,105019.0,46.3311,46.3311,46.0473,46.1206,105019.0
2021-10-04 11:00:00,50.37,50.45,50.28,50.31,107189.0,46.1114,46.1847,46.029,46.0565,107189.0
2021-10-04 11:30:00,50.33,50.46,50.18,50.43,105526.0,46.0748,46.1938,45.9375,46.1664,105526.0
2021-10-04 12:00:00,50.42,50.47,50.35,50.37,100424.0,46.1572,46.203,46.0931,46.1114,100424.0
2021-10-04 12:30:00,50.37,50.41,50.29,50.36,96415.0,46.1114,46.148,46.0382,46.1023,96415.0
2021-10-04 13:00:00,50.36,50.45,50.27,50.32,69357.0,46.1023,46.1847,46.0199,46.0657,69357.0
2021-10-04 13:30:00,50.34,50.41,50.33,50.36,113247.0,46.084,46.148,46.0748,46.1023,113247.0
2021-10-04 14:00:00,50.35,50.43,50.31,50.37,69508.0,46.0931,46.1664,46.0565,46.1114,69508.0
2021-10-04 14:30:00,50.37,50.44,50.33,50.41,100591.0,46.1114,46.1755,46.0748,46.148,100591.0
2021-10-04 15:00:00,50.4,50.49,50.34,50.39,94703.0,46.1389,46.2213,46.084,46.1297,94703.0
2021-10-04 15:30:00,50.39,50.56,50.33,50.44,194251.0,46.1297,46.2854,46.0748,46.1755,194251.0
2021-10-05 09:30:00,50.63,50.68,50.47,50.61,127503.0,46.3494,46.3952,46.203,46.3311,127503.0
2021-10-05 10:00:00,50.67,51.01,50.67,51.01,65846.0,46.3861,46.6973,46.3861,46.6973,65846.0
2021-10-05 10:30:00,51.01,51.05,50.94,51.04,102143.0,46.6973,46.7339,46.6332,46.7248,102143.0
2021-10-05 11:00:00,51.05,51.13,51.01,51.08,51887.0,46.7339,46.8072,46.6973,46.7614,51887.0
2021-10-05 11:30:00,51.08,51.11,50.99,51.05,57136.0,46.7614,46.7889,46.679,46.7339,57136.0
2021-10-05 12:00:00,51.05,51.12,50.97,51.01,103551.0,46.7339,46.798,46.6607,46.6973,103551.0
2021-10-05 12:30:00,50.98,51.01,50.94,51.01,48591.0,46.6698,46.6973,46.6332,46.6973,48591.0
2021-10-05 13:00:00,51.01,51.06,50.98,51.04,46959.0,46.6973,46.7431,46.6698,46.7248,46959.0
2021-10-05 13:30:00,51.06,51.11,51.03,51.08,60135.0,46.7431,46.7889,46.7156,46.7614,60135.0
2021-10-05 14:00:00,51.08,51.11,51.03,51.09,58675.0,46.7614,46.7889,46.7156,46.7705,58675.0
2021-10-05 14:30:00,51.1,51.13,51.06,51.06,53897.0,46.7797,46.8072,46.7431,46.7431,53897.0
2021-10-05 15:00:00,51.05,51.09,51.01,51.01,89683.0,46.7339,46.7705,46.6973,46.6973,89683.0
2021-10-05 15:30:00,51.01,51.07,50.87,50.87,228609.0,46.6973,46.7522,46.5691,46.5691,228609.0
2021-10-06 09:30:00,50.54,50.72,50.42,50.43,124454.0,46.2671,46.4318,46.1572,46.1664,124454.0
2021-10-06 10:00:00,50.42,50.57,50.29,50.53,241015.0,46.1572,46.2945,46.0382,46.2579,241015.0
2021-10-06 10:30:00,50.52,50.61,50.38,50.53,65552.0,46.2487,46.3311,46.1206,46.2579,65552.0
2021-10-06 11:00:00,50.52,50.58,50.38,50.39,102597.0,46.2487,46.3037,46.1206,46.1297,102597.0
2021-10-06 11:30:00,50.39,50.54,50.32,50.53,108139.0,46.1297,46.2671,46.0657,46.2579,108139.0
2021-10-06 12:00:00,50.54,50.54,50.34,50.38,84949.0,46.2671,46.2671,46.084,46.1206,84949.0
2021-10-06 12:30:00,50.38,50.5,50.37,50.45,122050.0,46.1206,46.2304,46.1114,46.1847,122050.0
2021-10-06 13:00:00,50.47,50.58,50.38,50.58,117034.0,46.203,46.3037,46.1206,46.3037,117034.0
2021-10-06 13:30:00,50.58,50.75,50.58,50.73,86405.0,46.3037,46.4593,46.3037,46.441,86405.0
2021-10-06 14:00:00,50.73,50.94,50.68,50.88,73543.0,46.441,46.6332,46.3952,46.5783,73543.0
2021-10-06 14:30:00,50.89,50.97,50.85,50.85,120440.0,46.5875,46.6607,46.5508,46.5508,120440.0
2021-10-06 15:00:00,50.86,50.95,50.84,50.94,118398.0,46.56,46.6424,46.5417,46.6332,118398.0
2021-10-06 15:30:00,50.93,51.08,50.86,51.06,190008.0,46.6241,46.7614,46.56,46.7431,190008.0
2021-10-07 09:30:00,51.41,51.72,51.41,51.72,97418.0,47.0635,47.3473,47.0635,47.3473,97418.0
2021-10-07 10:00:00,51.73,51.83,51.71,51.79,112962.0,47.3564,47.448,47.3381,47.4114,112962.0
2021-10-07 10:30:00,51.78,51.81,51.7,51.78,46861.0,47.4022,47.4297,47.329,47.4022,46861.0
2021-10-07 11:00:00,51.77,51.78,51.66,51.7,37914.0,47.3931,47.4022,47.2924,47.329,37914.0
2021-10-07 11:30:00,51.71,51.76,51.69,51.75,65247.0,47.3381,47.3839,47.3198,47.3747,65247.0
2021-10-07 12:00:00,51.75,51.78,51.69,51.71,39844.0,47.3747,47.4022,47.3198,47.3381,39844.0
2021-10-07 12:30:00,51.71,51.74,51.67,51.71,50524.0,47.3381,47.3656,47.3015,47.3381,50524.0
2021-10-07 13:00:00,51.71,51.73,51.68,51.73,29775.0,47.3381,47.3564,47.3107,47.3564,29775.0
2021-10-07 13:30:00,51.73,51.73,51.65,51.65,38887.0,47.3564,47.3564,47.2832,47.2832,38887.0
2021-10-07 14:00:00,51.65,51.65,51.58,51.59,69990.0,47.2832,47.2832,47.2191,47.2283,69990.0
2021-10-07 14:30:00,51.6,51.61,51.46,51.46,47470.0,47.2374,47.2466,47.1093,47.1093,47470.0
2021-10-07 15:00:00,51.44,51.58,51.43,51.53,111074.0,47.091,47.2191,47.0818,47.1733,111074.0
2021-10-07 15:30:00,51.54,51.55,51.4,51.45,187903.0,47.1825,47.1917,47.0543,47.1001,187903.0
2021-10-08 09:30:00,51.51,51.53,51.29,51.38,127631.0,47.155,47.1733,46.9536,47.036,127631.0
2021-10-08 10:00:00,51.37,51.51,51.37,51.38,57845.0,47.0269,47.155,47.0269,47.036,57845.0
2021-10-08 10:30:00,51.38,51.45,51.34,51.42,56038.0,47.036,47.1001,46.9994,47.0726,56038.0
2021-10-08 11:00:00,51.43,51.48,51.37,51.46,21507.0,47.0818,47.1276,47.0269,47.1093,21507.0
2021-10-08 11:30:00,51.47,51.47,51.38,51.4,50948.0,47.1184,47.1184,47.036,47.0543,50948.0
2021-10-08 12:00:00,51.4,51.42,51.33,51.34,58376.0,47.0543,47.0726,46.9903,46.9994,58376.0
2021-10-08 12:30:00,51.34,51.4,51.33,51.37,23191.0,46.9994,47.0543,46.9903,47.0269,23191.0
2021-10-08 13:00:00,51.36,51.38,51.27,51.31,47604.0,47.0177,47.036,46.9353,46.9719,47604.0
2021-10-08 13:30:00,51.31,51.37,51.29,51.37,39375.0,46.9719,47.0269,46.9536,47.0269,39375.0
2021-10-08 14:00:00,51.37,51.49,51.36,51.49,95436.0,47.0269,47.1367,47.0177,47.1367,95436.0
2021-10-08 14:30:00,51.49,51.5,51.43,51.45,64578.0,47.1367,47.1459,47.0818,47.1001,64578.0
2021-10-08 15:00:00,51.45,51.49,51.44,51.48,54951.0,47.1001,47.1367,47.091,47.1276,54951.0
2021-10-08 15:30:00,51.48,51.48,51.32,51.34,135135.0,47.1276,47.1276,46.9811,46.9994,135135.0
2021-10-11 09:30:00,51.37,51.56,51.34,51.56,85922.0,47.0269,47.2008,46.9994,47.2008,85922.0
2021-10-11 10:00:00,51.55,51.62,51.54,51.6,47658.0,47.1917,47.2557,47.1825,47.2374,47658.0
2021-10-11 10:30:00,51.62,51.62,51.55,51.57,47591.0,47.2557,47.2557,47.1917,47.21,47591.0
2021-10-11 11:00:00,51.56,51.57,51.48,51.52,41789.0,47.2008,47.21,47.1276,47.1642,41789.0
2021-10-11 11:30:00,51.51,51.61,51.51,51.55,30955.0,47.155,47.2466,47.155,47.1917,30955.0
2021-10-11 12:00:00,51.54,51.56,51.36,51.4,57101.0,47.1825,47.2008,47.0177,47.0543,57101.0
2021-10-11 12:30:00,51.39,51.41,51.3,51.31,37050.0,47.0452,47.0635,46.9628,46.9719,37050.0
2021-10-11 13:00:00,51.3,51.3,51.16,51.17,76383.0,46.9628,46.9628,46.8346,46.8438,76383.0
2021-10-11 13:30:00,51.18,51.21,51.12,51.15,70010.0,46.8529,46.8804,46.798,46.8255,70010.0
2021-10-11 14:00:00,51.15,51.24,51.12,51.14,40142.0,46.8255,46.9079,46.798,46.8163,40142.0
2021-10-11 14:30:00,51.15,51.2,51.12,51.19,77531.0,46.8255,46.8712,46.798,46.8621,77531.0
2021-10-11 15:00:00,51.18,51.2,51.08,51.08,154989.0,46.8529,46.8712,46.7614,46.7614,154989.0
2021-10-11 15:30:00,51.09,51.12,50.98,50.98,123342.0,46.7705,46.798,46.6698,46.6698,123342.0
2021-10-12 09:30:00,51.07,51.08,50.84,50.96,101313.0,46.7522,46.7614,46.5417,46.6515,101313.0
2021-10-12 10:00:00,50.96,51.0,50.86,50.88,42761.0,46.6515,46.6882,46.56,46.5783,42761.0
2021-10-12 10:30:00,50.92,51.01,50.88,50.94,79836.0,46.6149,46.6973,46.5783,46.6332,79836.0
2021-10-12 11:00:00,50.94,51.08,50.94,51.0,52702.0,46.6332,46.7614,46.6332,46.6882,52702.0
2021-10-12 11:30:00,51.0,51.02,50.93,51.02,36787.0,46.6882,46.7065,46.6241,46.7065,36787.0
2021-10-12 12:00:00,51.02,51.09,50.96,50.97,56580.0,46.7065,46.7705,46.6515,46.6607,56580.0
2021-10-12 12:30:00,50.97,50.97,50.85,50.88,59598.0,46.6607,46.6607,46.5508,46.5783,59598.0
2021-10-12 13:00:00,50.87,50.9,50.84,50.89,40438.0,46.5691,46.5966,46.5417,46.5875,40438.0
2021-10-12 13:30:00,50.88,50.94,50.86,50.87,99108.0,46.5783,46.6332,46.56,46.5691,99108.0
2021-10-12 14:00:00,50.86,50.99,50.86,50.9,63522.0,46.56,46.679,46.56,46.5966,63522.0
2021-10-12 14:30:00,50.92,50.93,50.85,50.86,58825.0,46.6149,46.6241,46.5508,46.56,58825.0
2021-10-12 15:00:00,50.85,50.87,50.81,50.85,117292.0,46.5508,46.5691,46.5142,46.5508,117292.0
2021-10-12 15:30:00,50.85,50.86,50.69,50.82,142067.0,46.5508,46.56,46.4044,46.5234,142067.0
2021-10-13 09:30:00,50.87,50.91,50.56,50.59,114455.0,46.5691,46.6058,46.2854,46.3128,114455.0
2021-10-13 10:00:00,50.58,50.58,50.42,50.48,105767.0,46.3037,46.3037,46.1572,46.2121,105767.0
2021-10-13 10:30:00,50.49,50.65,50.46,50.59,175946.0,46.2213,46.3678,46.1938,46.3128,175946.0
2021-10-13 11:00:00,50.59,50.66,50.58,50.62,45422.0,46.3128,46.3769,46.3037,46.3403,45422.0
2021-10-13 11:30:00,50.62,50.79,50.6,50.72,88444.0,46.3403,46.4959,46.322,46.4318,88444.0
2021-10-13 12:00:00,50.73,50.76,50.71,50.76,69406.0,46.441,46.4684,46.4227,46.4684,69406.0
2021-10-13 12:30:00,50.76,50.81,50.71,50.77,84235.0,46.4684,46.5142,46.4227,46.4776,84235.0
2021-10-13 13:00:00,50.77,50.88,50.74,50.87,62758.0,46.4776,46.5783,46.4501,46.5691,62758.0
2021-10-13 13:30:00,50.87,50.93,50.87,50.88,58578.0,46.5691,46.6241,46.5691,46.5783,58578.0
2021-10-13 14:00:00,50.87,51.01,50.82,50.86,152849.0,46.5691,46.6973,46.5234,46.56,152849.0
2021-10-13 14:30:00,50.86,50.88,50.76,50.81,57883.0,46.56,46.5783,46.4684,46.5142,57883.0
2021-10-13 15:00:00,50.82,50.9,50.78,50.82,163852.0,46.5234,46.5966,46.4868,46.5234,163852.0
2021-10-13 15:30:00,50.82,50.93,50.81,50.89,116507.0,46.5234,46.6241,46.5142,46.5875,116507.0
2021-10-14 09:30:00,51.32,51.37,51.24,51.3,128855.0,46.9811,47.0269,46.9079,46.9628,128855.0
2021-10-14 10:00:00,51.3,51.51,51.3,51.48,93779.0,46.9628,47.155,46.9628,47.1276,93779.0
2021-10-14 10:30:00,51.47,51.6,51.42,51.6,46182.0,47.1184,47.2374,47.0726,47.2374,46182.0
2021-10-14 11:00:00,51.59,51.6,51.54,51.57,43974.0,47.2283,47.2374,47.1825,47.21,43974.0
2021-10-14 11:30:00,51.57,51.64,51.56,51.64,75094.0,47.21,47.274,47.2008,47.274,75094.0
2021-10-14 12:00:00,51.64,51.68,51.63,51.66,54819.0,47.274,47.3107,47.2649,47.2924,54819.0
2021-10-14 12:30:00,51.66,51.67,51.63,51.67,40165.0,47.2924,47.3015,47.2649,47.3015,40165.0
2021-10-14 13:00:00,51.68,51.69,51.61,51.63,44107.0,47.3107,47.3198,47.2466,47.2649,44107.0
2021-10-14 13:30:00,51.64,51.74,51.64,51.7,62097.0,47.274,47.3656,47.274,47.329,62097.0
2021-10-14 14:00:00,51.71,51.74,51.68,51.73,433710.0,47.3381,47.3656,47.3107,47.3564,433710.0
2021-10-14 14:30:00,51.73,51.75,51.71,51.73,54986.0,47.3564,47.3747,47.3381,47.3564,54986.0
2021-10-14 15:00:00,51.73,51.74,51.66,51.69,158264.0,47.3564,47.3656,47.2924,47.3198,158264.0
2021-10-14 15:30:00,51.68,51.75,51.63,51.74,112521.0,47.3107,47.3747,47.2649,47.3656,112521.0
2021-10-15 09:30:00,52.01,52.12,51.94,52.12,105120.0,47.6128,47.7135,47.5487,47.7135,105120.0
2021-10-15 10:00:00,52.12,52.22,52.03,52.03,296905.0,47.7135,47.805,47.6311,47.6311,296905.0
2021-10-15 10:30:00,52.03,52.13,52.03,52.09,55292.0,47.6311,47.7226,47.6311,47.686,55292.0
2021-10-15 11:00:00,52.09,52.1,52.02,52.04,62577.0,47.686,47.6952,47.6219,47.6402,62577.0
2021-10-15 11:30:00,52.04,52.05,51.97,51.99,52559.0,47.6402,47.6494,47.5761,47.5945,52559.0
2021-10-15 12:00:00,51.99,52.04,51.99,52.01,81564.0,47.5945,47.6402,47.5945,47.6128,81564.0
2021-10-15 12:30:00,52.01,52.05,51.99,52.04,36969.0,47.6128,47.6494,47.5945,47.6402,36969.0
2021-10-15 13:00:00,52.04,52.06,52.01,52.04,45400.0,47.6402,47.6585,47.6128,47.6402,45400.0
2021-10-15 13:30:00,52.04,52.13,52.03,52.1,45987.0,47.6402,47.7226,47.6311,47.6952,45987.0
2021-10-15 14:00:00,52.1,52.19,52.1,52.16,51564.0,47.6952,47.7775,47.6952,47.7501,51564.0
2021-10-15 14:30:00,52.16,52.16,52.09,52.15,98360.0,47.7501,47.7501,47.686,47.7409,98360.0
2021-10-15 15:00:00,52.14,52.15,52.06,52.11,89674.0,47.7318,47.7409,47.6585,47.7043,89674.0
2021-10-15 15:30:00,52.12,52.12,52.05,52.1,114233.0,47.7135,47.7135,47.6494,47.6952,114233.0
2021-10-18 09:30:00,51.89,51.95,51.67,51.92,176139.0,47.5029,47.5578,47.3015,47.5304,176139.0
2021-10-18 10:00:00,51.93,51.98,51.88,51.97,55225.0,47.5395,47.5853,47.4938,47.5761,55225.0
2021-10-18 10:30:00,51.97,52.04,51.92,52.0,160822.0,47.5761,47.6402,47.5304,47.6036,160822.0
2021-10-18 11:00:00,51.99,52.15,51.99,52.09,65345.0,47.5945,47.7409,47.5945,47.686,65345.0
2021-10-18 11:30:00,52.08,52.1,52.04,52.09,50562.0,47.6768,47.6952,47.6402,47.686,50562.0
2021-10-18 12:00:00,52.09,52.11,52.06,52.07,59664.0,47.686,47.7043,47.6585,47.6677,59664.0
2021-10-18 12:30:00,52.06,52.08,52.0,52.01,36285.0,47.6585,47.6768,47.6036,47.6128,36285.0
2021-10-18 13:00:00,52.01,52.02,51.99,52.0,52770.0,47.6128,47.6219,47.5945,47.6036,52770.0
2021-10-18 13:30:00,52.0,52.0,51.95,51.96,46380.0,47.6036,47.6036,47.5578,47.567,46380.0
2021-10-18 14:00:00,51.95,51.98,51.93,51.95,56873.0,47.5578,47.5853,47.5395,47.5578,56873.0
2021-10-18 14:30:00,51.96,52.0,51.93,51.98,56892.0,47.567,47.6036,47.5395,47.5853,56892.0
2021-10-18 15:00:00,51.98,52.01,51.95,51.98,86317.0,47.5853,47.6128,47.5578,47.5853,86317.0
2021-10-18 15:30:00,51.97,52.03,51.95,51.99,195456.0,47.5761,47.6311,47.5578,47.5945,195456.0
2021-10-19 09:30:00,52.19,52.23,52.09,52.16,126324.0,47.7775,47.8142,47.686,47.7501,126324.0
2021-10-19 10:00:00,52.15,52.28,52.15,52.26,59933.0,47.7409,47.8599,47.7409,47.8416,59933.0
2021-10-19 10:30:00,52.27,52.31,52.21,52.28,71984.0,47.8508,47.8874,47.7959,47.8599,71984.0
2021-10-19 11:00:00,52.29,52.37,52.28,52.32,74752.0,47.8691,47.9423,47.8599,47.8966,74752.0
2021-10-19 11:30:00,52.32,52.36,52.29,52.36,78828.0,47.8966,47.9332,47.8691,47.9332,78828.0
2021-10-19 12:00:00,52.35,52.38,52.33,52.34,66259.0,47.924,47.9515,47.9057,47.9149,66259.0
2021-10-19 12:30:00,52.35,52.39,52.35,52.38,137826.0,47.924,47.9606,47.924,47.9515,137826.0
2021-10-19 13:00:00,52.38,52.39,52.34,52.35,44915.0,47.9515,47.9606,47.9149,47.924,44915.0
2021-10-19 13:30:00,52.34,52.37,52.34,52.36,202251.0,47.9149,47.9423,47.9149,47.9332,202251.0
2021-10-19 14:00:00,52.37,52.38,52.34,52.35,44273.0,47.9423,47.9515,47.9149,47.924,44273.0
2021-10-19 14:30:00,52.35,52.36,52.3,52.35,61216.0,47.924,47.9332,47.8782,47.924,61216.0
2021-10-19 15:00:00,52.35,52.44,52.34,52.41,295742.0,47.924,48.0064,47.9149,47.9789,295742.0
2021-10-19 15:30:00,52.41,52.47,52.37,52.47,127380.0,47.9789,48.0339,47.9423,48.0339,127380.0
2021-10-20 09:30:00,52.54,52.72,52.51,52.69,145234.0,48.098,48.2627,48.0705,48.2353,145234.0
2021-10-20 10:00:00,52.69,52.79,52.69,52.79,61819.0,48.2353,48.3268,48.2353,48.3268,61819.0
2021-10-20 10:30:00,52.8,52.83,52.77,52.81,56965.0,48.336,48.3634,48.3085,48.3451,56965.0
2021-10-20 11:00:00,52.81,52.86,52.8,52.84,56890.0,48.3451,48.3909,48.336,48.3726,56890.0
2021-10-20 11:30:00,52.83,52.88,52.81,52.87,56979.0,48.3634,48.4092,48.3451,48.4001,56979.0
2021-10-20 12:00:00,52.88,52.9,52.87,52.9,69053.0,48.4092,48.4275,48.4001,48.4275,69053.0
2021-10-20 12:30:00,52.9,52.94,52.89,52.93,41390.0,48.4275,48.4641,48.4184,48.455,41390.0
2021-10-20 13:00:00,52.92,52.92,52.8,52.88,89217.0,48.4458,48.4458,48.336,48.4092,89217.0
2021-10-20 13:30:00,52.89,52.89,52.84,52.85,51499.0,48.4184,48.4184,48.3726,48.3817,51499.0
2021-10-20 14:00:00,52.85,52.91,52.84,52.88,69727.0,48.3817,48.4367,48.3726,48.4092,69727.0
2021-10-20 14:30:00,52.88,52.89,52.84,52.86,56631.0,48.4092,48.4184,48.3726,48.3909,56631.0
2021-10-20 15:00:00,52.87,52.9,52.82,52.83,167870.0,48.4001,48.4275,48.3543,48.3634,167870.0
2021-10-20 15:30:00,52.83,52.88,52.79,52.88,134670.0,48.3634,48.4092,48.3268,48.4092,134670.0
2021-10-21 09:30:00,52.87,52.9,52.76,52.8,104829.0,48.4001,48.4275,48.2994,48.336,104829.0
2021-10-21 10:00:00,52.81,52.81,52.76,52.79,61997.0,48.3451,48.3451,48.2994,48.3268,61997.0
2021-10-21 10:30:00,52.81,52.83,52.77,52.78,73694.0,48.3451,48.3634,48.3085,48.3177,73694.0
2021-10-21 11:00:00,52.78,52.8,52.69,52.69,52942.0,48.3177,48.336,48.2353,48.2353,52942.0
2021-10-21 11:30:00,52.69,52.77,52.68,52.76,75440.0,48.2353,48.3085,48.2261,48.2994,75440.0
2021-10-21 12:00:00,52.76,52.78,52.74,52.75,42748.0,48.2994,48.3177,48.281,48.2902,42748.0
2021-10-21 12:30:00,52.75,52.76,52.69,52.71,40267.0,48.2902,48.2994,48.2353,48.2536,40267.0
2021-10-21 13:00:00,52.7,52.77,52.7,52.76,43132.0,48.2444,48.3085,48.2444,48.2994,43132.0
2021-10-21 13:30:00,52.75,52.77,52.71,52.73,65411.0,48.2902,48.3085,48.2536,48.2719,65411.0
2021-10-21 14:00:00,52.73,52.79,52.73,52.79,46542.0,48.2719,48.3268,48.2719,48.3268,46542.0
2021-10-21 14:30:00,52.78,52.79,52.75,52.78,41600.0,48.3177,48.3268,48.2902,48.3177,41600.0
2021-10-21 15:00:00,52.78,52.87,52.78,52.86,338195.0,48.3177,48.4001,48.3177,48.3909,338195.0
2021-10-21 15:30:00,52.87,52.94,52.83,52.92,172847.0,48.4001,48.4641,48.3634,48.4458,172847.0
2021-10-22 09:30:00,52.91,53.1,52.91,53.07,102803.0,48.4367,48.6106,48.4367,48.5831,102803.0
2021-10-22 10:00:00,53.06,53.12,53.05,53.12,40904.0,48.574,48.6289,48.5648,48.6289,40904.0
2021-10-22 10:30:00,53.12,53.12,53.05,53.05,52537.0,48.6289,48.6289,48.5648,48.5648,52537.0
2021-10-22 11:00:00,53.05,53.11,52.94,52.98,73615.0,48.5648,48.6198,48.4641,48.5008,73615.0
2021-10-22 11:30:00,52.97,52.99,52.87,52.92,68371.0,48.4916,48.5099,48.4001,48.4458,68371.0
2021-10-22 12:00:00,52.91,52.99,52.87,52.98,51516.0,48.4367,48.5099,48.4001,48.5008,51516.0
2021-10-22 12:30:00,52.98,53.06,52.97,53.02,53444.0,48.5008,48.574,48.4916,48.5374,53444.0
2021-10-22 13:00:00,53.01,53.07,53.0,53.05,50160.0,48.5282,48.5831,48.5191,48.5648,50160.0
2021-10-22 13:30:00,53.05,53.09,53.02,53.02,108707.0,48.5648,48.6015,48.5374,48.5374,108707.0
2021-10-22 14:00:00,53.03,53.11,53.02,53.11,45879.0,48.5465,48.6198,48.5374,48.6198,45879.0
2021-10-22 14:30:00,53.12,53.17,53.07,53.07,50821.0,48.6289,48.6747,48.5831,48.5831,50821.0
2021-10-22 15:00:00,53.06,53.09,53.03,53.06,78495.0,48.574,48.6015,48.5465,48.574,78495.0
2021-10-22 15:30:00,53.06,53.13,53.05,53.05,116202.0,48.574,48.6381,48.5648,48.5648,116202.0
2021-10-25 09:30:00,53.11,53.11,52.92,53.03,117230.0,48.6198,48.6198,48.4458,48.5465,117230.0
2021-10-25 10:00:00,53.04,53.08,52.98,53.01,48318.0,48.5557,48.5923,48.5008,48.5282,48318.0
2021-10-25 10:30:00,53.01,53.09,52.99,53.08,60720.0,48.5282,48.6015,48.5099,48.5923,60720.0
2021-10-25 11:00:00,53.07,53.12,53.06,53.11,52833.0,48.5831,48.6289,48.574,48.6198,52833.0
2021-10-25 11:30:00,53.11,53.18,53.11,53.18,58866.0,48.6198,48.6838,48.6198,48.6838,58866.0
2021-10-25 12:00:00,53.18,53.21,53.15,53.2,65295.0,48.6838,48.7113,48.6564,48.7022,65295.0
2021-10-25 12:30:00,53.19,53.19,53.13,53.16,56792.0,48.693,48.693,48.6381,48.6655,56792.0
2021-10-25 13:00:00,53.15,53.23,53.15,53.2,51545.0,48.6564,48.7296,48.6564,48.7022,51545.0
2021-10-25 13:30:00,53.21,53.21,53.15,53.17,69635.0,48.7113,48.7113,48.6564,48.6747,69635.0
2021-10-25 14:00:00,53.18,53.18,53.14,53.17,55573.0,48.6838,48.6838,48.6472,48.6747,55573.0
2021-10-25 14:30:00,53.18,53.18,53.12,53.13,61464.0,48.6838,48.6838,48.6289,48.6381,61464.0
2021-10-25 15:00:00,53.13,53.15,53.08,53.1,54694.0,48.6381,48.6564,48.5923,48.6106,54694.0
2021-10-25 15:30:00,53.11,53.13,53.06,53.12,162772.0,48.6198,48.6381,48.574,48.6289,162772.0
2021-10-26 09:30:00,53.2,53.23,53.12,53.14,167686.0,48.7022,48.7296,48.6289,48.6472,167686.0
2021-10-26 10:00:00,53.13,53.25,53.12,53.23,101854.0,48.6381,48.7479,48.6289,48.7296,101854.0
2021-10-26 10:30:00,53.22,53.24,53.16,53.21,99420.0,48.7205,48.7388,48.6655,48.7113,99420.0
2021-10-26 11:00:00,53.22,53.3,53.21,53.27,35649.0,48.7205,48.7937,48.7113,48.7662,35649.0
2021-10-26 11:30:00,53.28,53.33,53.24,53.25,194166.0,48.7754,48.8212,48.7388,48.7479,194166.0
2021-10-26 12:00:00,53.26,53.26,53.2,53.22,46194.0,48.7571,48.7571,48.7022,48.7205,46194.0
2021-10-26 12:30:00,53.2,53.25,53.15,53.24,53090.0,48.7022,48.7479,48.6564,48.7388,53090.0
2021-10-26 13:00:00,53.23,53.25,53.2,53.22,100430.0,48.7296,48.7479,48.7022,48.7205,100430.0
2021-10-26 13:30:00,53.23,53.26,53.21,53.24,54316.0,48.7296,48.7571,48.7113,48.7388,54316.0
2021-10-26 14:00:00,53.25,53.3,53.24,53.24,49638.0,48.7479,48.7937,48.7388,48.7388,49638.0
2021-10-26 14:30:00,53.25,53.28,53.22,53.27,46625.0,48.7479,48.7754,48.7205,48.7662,46625.0
2021-10-26 15:00:00,53.28,53.33,53.27,53.29,96930.0,48.7754,48.8212,48.7662,48.7845,96930.0
2021-10-26 15:30:00,53.28,53.32,53.15,53.16,154823.0,48.7754,48.812,48.6564,48.6655,154823.0
2021-10-27 09:30:00,53.17,53.19,52.94,53.08,127945.0,48.6747,48.693,48.4641,48.5923,127945.0
2021-10-27 10:00:00,53.09,53.15,52.89,52.9,55106.0,48.6015,48.6564,48.4184,48.4275,55106.0
2021-10-27 10:30:00,52.9,52.97,52.84,52.88,52983.0,48.4275,48.4916,48.3726,48.4092,52983.0
2021-10-27 11:00:00,52.86,52.94,52.86,52.91,54917.0,48.3909,48.4641,48.3909,48.4367,54917.0
2021-10-27 11:30:00,52.91,52.94,52.84,52.85,75551.0,48.4367,48.4641,48.3726,48.3817,75551.0
2021-10-27 12:00:00,52.86,52.9,52.82,52.89,62857.0,48.3909,48.4275,48.3543,48.4184,62857.0
2021-10-27 12:30:00,52.87,52.87,52.79,52.8,98748.0,48.4001,48.4001,48.3268,48.336,98748.0
2021-10-27 13:00:00,52.8,52.86,52.79,52.86,32085.0,48.336,48.3909,48.3268,48.3909,32085.0
2021-10-27 13:30:00,52.86,52.9,52.83,52.89,37076.0,48.3909,48.4275,48.3634,48.4184,37076.0
2021-10-27 14:00:00,52.9,52.93,52.88,52.89,60211.0,48.4275,48.455,48.4092,48.4184,60211.0
2021-10-27 14:30:00,52.89,52.89,52.84,52.85,46911.0,48.4184,48.4184,48.3726,48.3817,46911.0
2021-10-27 15:00:00,52.85,52.86,52.71,52.8,318444.0,48.3817,48.3909,48.2536,48.336,318444.0
2021-10-27 15:30:00,52.79,52.79,52.63,52.64,189494.0,48.3268,48.3268,48.1803,48.1895,189494.0
2021-10-28 09:30:00,52.74,53.05,52.74,53.03,117966.0,48.281,48.5648,48.281,48.5465,117966.0
2021-10-28 10:00:00,53.04,53.05,52.91,53.0,78770.0,48.5557,48.5648,48.4367,48.5191,78770.0
2021-10-28 10:30:00,52.99,53.08,52.99,53.07,62736.0,48.5099,48.5923,48.5099,48.5831,62736.0
2021-10-28 11:00:00,53.07,53.09,53.01,53.02,42211.0,48.5831,48.6015,48.5282,48.5374,42211.0
2021-10-28 11:30:00,53.02,53.08,52.94,52.97,38297.0,48.5374,48.5923,48.4641,48.4916,38297.0
2021-10-28 12:00:00,52.97,53.04,52.96,52.97,36217.0,48.4916,48.5557,48.4824,48.4916,36217.0
2021-10-28 12:30:00,52.96,53.01,52.92,52.94,31538.0,48.4824,48.5282,48.4458,48.4641,31538.0
2021-10-28 13:00:00,52.94,52.98,52.94,52.96,43471.0,48.4641,48.5008,48.4641,48.4824,43471.0
2021-10-28 13:30:00,52.97,53.01,52.96,52.98,46717.0,48.4916,48.5282,48.4824,48.5008,46717.0
2021-10-28 14:00:00,52.98,53.02,52.97,52.98,30121.0,48.5008,48.5374,48.4916,48.5008,30121.0
2021-10-28 14:30:00,52.98,52.99,52.95,52.96,100974.0,48.5008,48.5099,48.4733,48.4824,100974.0
2021-10-28 15:00:00,52.95,52.95,52.9,52.91,52168.0,48.4733,48.4733,48.4275,48.4367,52168.0
2021-10-28 15:30:00,52.9,53.09,52.9,53.08,96201.0,48.4275,48.6015,48.4275,48.5923,96201.0
2021-10-29 09:30:00,52.95,53.14,52.94,53.08,139543.0,48.4733,48.6472,48.4641,48.5923,139543.0
2021-10-29 10:00:00,53.08,53.11,52.98,53.01,78967.0,48.5923,48.6198,48.5008,48.5282,78967.0
2021-10-29 10:30:00,53.01,53.14,52.99,53.09,168597.0,48.5282,48.6472,48.5099,48.6015,168597.0
2021-10-29 11:00:00,53.08,53.17,53.08,53.12,72816.0,48.5923,48.6747,48.5923,48.6289,72816.0
2021-10-29 11:30:00,53.12,53.17,53.07,53.1,41052.0,48.6289,48.6747,48.5831,48.6106,41052.0
2021-10-29 12:00:00,53.11,53.2,53.09,53.19,78560.0,48.6198,48.7022,48.6015,48.693,78560.0
2021-10-29 12:30:00,53.2,53.21,53.15,53.15,53628.0,48.7022,48.7113,48.6564,48.6564,53628.0
2021-10-29 13:00:00,53.15,53.17,53.14,53.15,43392.0,48.6564,48.6747,48.6472,48.6564,43392.0
2021-10-29 13:30:00,53.14,53.17,53.12,53.15,150019.0,48.6472,48.6747,48.6289,48.6564,150019.0
2021-10-29 14:00:00,53.15,53.15,53.01,53.01,89181.0,48.6564,48.6564,48.5282,48.5282,89181.0
2021-10-29 14:30:00,53.02,53.08,53.0,53.06,45758.0,48.5374,48.5923,48.5191,48.574,45758.0
2021-10-29 15:00:00,53.06,53.07,52.97,53.0,67596.0,48.574,48.5831,48.4916,48.5191,67596.0
2021-10-29 15:30:00,53.0,53.17,52.99,53.12,191501.0,48.5191,48.6747,48.5099,48.6289,191501.0
2021-11-01 09:30:00,53.28,53.34,53.14,53.19,225282.0,48.7754,48.8303,48.6472,48.693,225282.0
2021-11-01 10:00:00,53.18,53.2,53.06,53.08,181930.0,48.6838,48.7022,48.574,48.5923,181930.0
2021-11-01 10:30:00,53.08,53.11,53.01,53.06,100700.0,48.5923,48.6198,48.5282,48.574,100700.0
2021-11-01 11:00:00,53.07,53.15,53.07,53.14,74749.0,48.5831,48.6564,48.5831,48.6472,74749.0
2021-11-01 11:30:00,53.12,53.15,53.1,53.14,41505.0,48.6289,48.6564,48.6106,48.6472,41505.0
2021-11-01 12:00:00,53.14,53.17,53.13,53.16,108790.0,48.6472,48.6747,48.6381,48.6655,108790.0
2021-11-01 12:30:00,53.17,53.22,53.15,53.21,59881.0,48.6747,48.7205,48.6564,48.7113,59881.0
2021-11-01 13:00:00,53.22,53.22,53.11,53.15,61955.0,48.7205,48.7205,48.6198,48.6564,61955.0
2021-11-01 13:30:00,53.13,53.14,53.09,53.1,66508.0,48.6381,48.6472,48.6015,48.6106,66508.0
2021-11-01 14:00:00,53.1,53.11,53.05,53.08,77416.0,48.6106,48.6198,48.5648,48.5923,77416.0
2021-11-01 14:30:00,53.1,53.18,53.09,53.16,80926.0,48.6106,48.6838,48.6015,48.6655,80926.0
2021-11-01 15:00:00,53.16,53.17,53.09,53.13,64771.0,48.6655,48.6747,48.6015,48.6381,64771.0
2021-11-01 15:30:00,53.12,53.21,53.12,53.19,151219.0,48.6289,48.7113,48.6289,48.693,151219.0
2021-11-02 09:30:00,53.29,53.36,53.21,53.33,120063.0,48.7845,48.8486,48.7113,48.8212,120063.0
2021-11-02 10:00:00,53.33,53.41,53.31,53.36,83613.0,48.8212,48.8944,48.8029,48.8486,83613.0
2021-11-02 10:30:00,53.35,53.44,53.33,53.44,37547.0,48.8395,48.9219,48.8212,48.9219,37547.0
2021-11-02 11:00:00,53.44,53.5,53.43,53.49,55006.0,48.9219,48.9768,48.9127,48.9676,55006.0
2021-11-02 11:30:00,53.49,53.55,53.47,53.48,100501.0,48.9676,49.0226,48.9493,48.9585,100501.0
2021-11-02 12:00:00,53.48,53.55,53.47,53.53,56507.0,48.9585,49.0226,48.9493,49.0043,56507.0
2021-11-02 12:30:00,53.54,53.58,53.53,53.56,40794.0,49.0134,49.05,49.0043,49.0317,40794.0
2021-11-02 13:00:00,53.56,53.58,53.53,53.53,60620.0,49.0317,49.05,49.0043,49.0043,60620.0
2021-11-02 13:30:00,53.54,53.56,53.5,53.55,43857.0,49.0134,49.0317,48.9768,49.0226,43857.0
2021-11-02 14:00:00,53.55,53.56,53.52,53.55,94669.0,49.0226,49.0317,48.9951,49.0226,94669.0
2021-11-02 14:30:00,53.54,53.6,53.54,53.57,228703.0,49.0134,49.0683,49.0134,49.0409,228703.0
2021-11-02 15:00:00,53.57,53.58,53.49,53.52,98325.0,49.0409,49.05,48.9676,48.9951,98325.0
2021-11-02 15:30:00,53.52,53.52,53.45,53.51,148484.0,48.9951,48.9951,48.931,48.9859,148484.0
2021-11-03 09:30:00,53.42,53.53,53.37,53.48,132449.0,48.9036,49.0043,48.8578,48.9585,132449.0
2021-11-03 10:00:00,53.48,53.5,53.42,53.49,56068.0,48.9585,48.9768,48.9036,48.9676,56068.0
2021-11-03 10:30:00,53.51,53.55,53.46,53.53,58926.0,48.9859,49.0226,48.9402,49.0043,58926.0
2021-11-03 11:00:00,53.52,53.52,53.46,53.48,53860.0,48.9951,48.9951,48.9402,48.9585,53860.0
2021-11-03 11:30:00,53.48,53.5,53.45,53.45,28848.0,48.9585,48.9768,48.931,48.931,28848.0
2021-11-03 12:00:00,53.46,53.48,53.44,53.45,48747.0,48.9402,48.9585,48.9219,48.931,48747.0
2021-11-03 12:30:00,53.45,53.46,53.41,53.43,29349.0,48.931,48.9402,48.8944,48.9127,29349.0
2021-11-03 13:00:00,53.43,53.43,53.4,53.42,78406.0,48.9127,48.9127,48.8852,48.9036,78406.0
2021-11-03 13:30:00,53.43,53.43,53.39,53.41,63346.0,48.9127,48.9127,48.8761,48.8944,63346.0
2021-11-03 14:00:00,53.41,53.58,53.4,53.55,122378.0,48.8944,49.05,48.8852,49.0226,122378.0
2021-11-03 14:30:00,53.55,53.75,53.53,53.7,88017.0,49.0226,49.2057,49.0043,49.1599,88017.0
2021-11-03 15:00:00,53.7,53.74,53.67,53.69,92101.0,49.1599,49.1965,49.1324,49.1507,92101.0
2021-11-03 15:30:00,53.7,53.79,53.68,53.73,199917.0,49.1599,49.2423,49.1416,49.1873,199917.0
2021-11-04 09:30:00,53.78,53.78,53.64,53.72,120751.0,49.2331,49.2331,49.105,49.1782,120751.0
2021-11-04 10:00:00,53.72,53.78,53.69,53.69,38419.0,49.1782,49.2331,49.1507,49.1507,38419.0
2021-11-04 10:30:00,53.7,53.71,53.62,53.63,50136.0,49.1599,49.169,49.0866,49.0958,50136.0
2021-11-04 11:00:00,53.63,53.63,53.51,53.56,74727.0,49.0958,49.0958,48.9859,49.0317,74727.0
2021-11-04 11:30:00,53.56,53.62,53.55,53.62,85389.0,49.0317,49.0866,49.0226,49.0866,85389.0
2021-11-04 12:00:00,53.61,53.62,53.54,53.55,32888.0,49.0775,49.0866,49.0134,49.0226,32888.0
2021-11-04 12:30:00,53.55,53.57,53.53,53.55,50040.0,49.0226,49.0409,49.0043,49.0226,50040.0
2021-11-04 13:00:00,53.54,53.54,53.5,53.52,52732.0,49.0134,49.0134,48.9768,48.9951,52732.0
2021-11-04 13:30:00,53.53,53.54,53.47,53.5,63862.0,49.0043,49.0134,48.9493,48.9768,63862.0
2021-11-04 14:00:00,53.5,53.5,53.43,53.45,54405.0,48.9768,48.9768,48.9127,48.931,54405.0
2021-11-04 14:30:00,53.44,53.47,53.42,53.46,49672.0,48.9219,48.9493,48.9036,48.9402,49672.0
2021-11-04 15:00:00,53.46,53.5,53.44,53.48,86793.0,48.9402,48.9768,48.9219,48.9585,86793.0
2021-11-04 15:30:00,53.48,53.67,53.48,53.67,202876.0,48.9585,49.1324,48.9585,49.1324,202876.0
2021-11-05 09:30:00,53.91,54.16,53.87,54.1,167774.0,49.3521,49.581,49.3155,49.5261,167774.0
2021-11-05 10:00:00,54.11,54.14,54.01,54.04,60096.0,49.5352,49.5627,49.4437,49.4711,60096.0
2021-11-05 10:30:00,54.03,54.12,54.03,54.11,72590.0,49.462,49.5444,49.462,49.5352,72590.0
2021-11-05 11:00:00,54.11,54.12,54.04,54.05,47661.0,49.5352,49.5444,49.4711,49.4803,47661.0
2021-11-05 11:30:00,54.05,54.07,53.92,53.92,99075.0,49.4803,49.4986,49.3613,49.3613,99075.0
2021-11-05 12:00:00,53.91,53.94,53.89,53.91,62964.0,49.3521,49.3796,49.3338,49.3521,62964.0
2021-11-05 12:30:00,53.92,53.95,53.89,53.9,47973.0,49.3613,49.3887,49.3338,49.343,47973.0
2021-11-05 13:00:00,53.9,53.93,53.74,53.74,60085.0,49.343,49.3704,49.1965,49.1965,60085.0
2021-11-05 13:30:00,53.74,53.84,53.74,53.84,66805.0,49.1965,49.288,49.1965,49.288,66805.0
2021-11-05 14:00:00,53.83,53.9,53.81,53.9,61955.0,49.2789,49.343,49.2606,49.343,61955.0
2021-11-05 14:30:00,53.9,53.92,53.87,53.89,91616.0,49.343,49.3613,49.3155,49.3338,91616.0
2021-11-05 15:00:00,53.9,53.94,53.86,53.9,86749.0,49.343,49.3796,49.3064,49.343,86749.0
2021-11-05 15:30:00,53.91,54.01,53.89,53.92,150502.0,49.3521,49.4437,49.3338,49.3613,150502.0
2021-11-08 09:30:00,54.07,54.18,53.93,53.97,147377.0,49.4986,49.5993,49.3704,49.4071,147377.0
2021-11-08 10:00:00,53.99,54.0,53.89,53.96,77299.0,49.4254,49.4345,49.3338,49.3979,77299.0
2021-11-08 10:30:00,53.96,53.99,53.88,53.89,92312.0,49.3979,49.4254,49.3247,49.3338,92312.0
2021-11-08 11:00:00,53.88,53.92,53.82,53.86,52803.0,49.3247,49.3613,49.2697,49.3064,52803.0
2021-11-08 11:30:00,53.86,53.87,53.82,53.84,40688.0,49.3064,49.3155,49.2697,49.288,40688.0
2021-11-08 12:00:00,53.83,53.87,53.78,53.85,47887.0,49.2789,49.3155,49.2331,49.2972,47887.0
2021-11-08 12:30:00,53.85,53.86,53.77,53.8,39933.0,49.2972,49.3064,49.224,49.2514,39933.0
2021-11-08 13:00:00,53.8,53.86,53.8,53.84,43639.0,49.2514,49.3064,49.2514,49.288,43639.0
2021-11-08 13:30:00,53.85,53.91,53.83,53.91,83653.0,49.2972,49.3521,49.2789,49.3521,83653.0
2021-11-08 14:00:00,53.91,53.94,53.88,53.9,38667.0,49.3521,49.3796,49.3247,49.343,38667.0
2021-11-08 14:30:00,53.91,53.94,53.9,53.94,47842.0,49.3521,49.3796,49.343,49.3796,47842.0
2021-11-08 15:00:00,53.95,53.95,53.89,53.91,90364.0,49.3887,49.3887,49.3338,49.3521,90364.0
2021-11-08 15:30:00,53.91,53.98,53.89,53.95,157201.0,49.3521,49.4162,49.3338,49.3887,157201.0
2021-11-09 09:30:00,53.91,53.95,53.82,53.88,148935.0,49.3521,49.3887,49.2697,49.3247,148935.0
2021-11-09 10:00:00,53.87,53.9,53.78,53.87,172666.0,49.3155,49.343,49.2331,49.3155,172666.0
2021-11-09 10:30:00,53.88,53.93,53.85,53.86,110125.0,49.3247,49.3704,49.2972,49.3064,110125.0
2021-11-09 11:00:00,53.86,53.89,53.75,53.77,70562.0,49.3064,49.3338,49.2057,49.224,70562.0
2021-11-09 11:30:00,53.77,53.86,53.77,53.79,52682.0,49.224,49.3064,49.224,49.2423,52682.0
2021-11-09 12:00:00,53.79,53.84,53.76,53.8,71538.0,49.2423,49.288,49.2148,49.2514,71538.0
2021-11-09 12:30:00,53.8,53.86,53.79,53.83,84829.0,49.2514,49.3064,49.2423,49.2789,84829.0
2021-11-09 13:00:00,53.83,53.86,53.82,53.84,81862.0,49.2789,49.3064,49.2697,49.288,81862.0
2021-11-09 13:30:00,53.84,53.86,53.78,53.81,70805.0,49.288,49.3064,49.2331,49.2606,70805.0
2021-11-09 14:00:00,53.8,53.84,53.76,53.8,49584.0,49.2514,49.288,49.2148,49.2514,49584.0
2021-11-09 14:30:00,53.81,53.89,53.8,53.88,46838.0,49.2606,49.3338,49.2514,49.3247,46838.0
2021-11-09 15:00:00,53.89,53.9,53.85,53.88,95431.0,49.3338,49.343,49.2972,49.3247,95431.0
2021-11-09 15:30:00,53.88,53.92,53.82,53.92,166698.0,49.3247,49.3613,49.2697,49.3613,166698.0
2021-11-10 09:30:00,53.86,54.06,53.86,54.02,165415.0,49.3064,49.4894,49.3064,49.4528,165415.0
2021-11-10 10:00:00,54.01,54.03,53.93,54.0,66645.0,49.4437,49.462,49.3704,49.4345,66645.0
2021-11-10 10:30:00,54.0,54.06,53.98,54.03,39888.0,49.4345,49.4894,49.4162,49.462,39888.0
2021-11-10 11:00:00,54.03,54.09,54.02,54.06,41861.0,49.462,49.5169,49.4528,49.4894,41861.0
2021-11-10 11:30:00,54.07,54.09,54.03,54.08,56619.0,49.4986,49.5169,49.462,49.5078,56619.0
2021-11-10 12:00:00,54.07,54.09,54.01,54.02,123724.0,49.4986,49.5169,49.4437,49.4528,123724.0
2021-11-10 12:30:00,54.01,54.04,53.94,53.98,28305.0,49.4437,49.4711,49.3796,49.4162,28305.0
2021-11-10 13:00:00,53.98,53.99,53.9,53.98,114348.0,49.4162,49.4254,49.343,49.4162,114348.0
2021-11-10 13:30:00,53.98,54.0,53.92,53.95,103221.0,49.4162,49.4345,49.3613,49.3887,103221.0
2021-11-10 14:00:00,53.94,53.96,53.87,53.89,83221.0,49.3796,49.3979,49.3155,49.3338,83221.0
2021-11-10 14:30:00,53.9,53.92,53.83,53.88,105110.0,49.343,49.3613,49.2789,49.3247,105110.0
2021-11-10 15:00:00,53.88,53.95,53.84,53.91,92247.0,49.3247,49.3887,49.288,49.3521,92247.0
2021-11-10 15:30:00,53.91,53.96,53.84,53.9,168811.0,49.3521,49.3979,49.288,49.343,168811.0
2021-11-11 09:30:00,53.98,53.98,53.85,53.91,96351.0,49.4162,49.4162,49.2972,49.3521,96351.0
2021-11-11 10:00:00,53.91,53.92,53.84,53.89,57434.0,49.3521,49.3613,49.288,49.3338,57434.0
2021-11-11 10:30:00,53.88,53.9,53.85,53.88,61568.0,49.3247,49.343,49.2972,49.3247,61568.0
2021-11-11 11:00:00,53.88,53.91,53.86,53.88,40449.0,49.3247,49.3521,49.3064,49.3247,40449.0
2021-11-11 11:30:00,53.88,53.95,53.87,53.92,68578.0,49.3247,49.3887,49.3155,49.3613,68578.0
2021-11-11 12:00:00,53.92,53.94,53.86,53.9,62812.0,49.3613,49.3796,49.3064,49.343,62812.0
2021-11-11 12:30:00,53.9,53.94,53.89,53.91,38754.0,49.343,49.3796,49.3338,49.3521,38754.0
2021-11-11 13:00:00,53.91,53.92,53.85,53.91,50624.0,49.3521,49.3613,49.2972,49.3521,50624.0
2021-11-11 13:30:00,53.9,53.93,53.89,53.91,51855.0,49.343,49.3704,49.3338,49.3521,51855.0
2021-11-11 14:00:00,53.9,53.94,53.9,53.91,37914.0,49.343,49.3796,49.343,49.3521,37914.0
2021-11-11 14:30:00,53.92,53.94,53.9,53.93,46479.0,49.3613,49.3796,49.343,49.3704,46479.0
2021-11-11 15:00:00,53.92,53.96,53.89,53.93,66504.0,49.3613,49.3979,49.3338,49.3704,66504.0
2021-11-11 15:30:00,53.94,53.94,53.88,53.89,106567.0,49.3796,49.3796,49.3247,49.3338,106567.0
2021-11-12 09:30:00,54.04,54.04,53.9,53.9,107246.0,49.4711,49.4711,49.343,49.343,107246.0
2021-11-12 10:00:00,53.89,53.93,53.83,53.85,52620.0,49.3338,49.3704,49.2789,49.2972,52620.0
2021-11-12 10:30:00,53.85,53.92,53.83,53.92,252401.0,49.2972,49.3613,49.2789,49.3613,252401.0
2021-11-12 11:00:00,53.93,54.13,53.93,54.09,59926.0,49.3704,49.5535,49.3704,49.5169,59926.0
2021-11-12 11:30:00,54.09,54.15,54.09,54.14,34693.0,49.5169,49.5718,49.5169,49.5627,34693.0
2021-11-12 12:00:00,54.14,54.16,54.11,54.14,24003.0,49.5627,49.581,49.5352,49.5627,24003.0
2021-11-12 12:30:00,54.13,54.14,54.09,54.11,65766.0,49.5535,49.5627,49.5169,49.5352,65766.0
2021-11-12 13:00:00,54.1,54.11,54.06,54.08,87146.0,49.5261,49.5352,49.4894,49.5078,87146.0
2021-11-12 13:30:00,54.07,54.12,54.07,54.12,51335.0,49.4986,49.5444,49.4986,49.5444,51335.0
2021-11-12 14:00:00,54.11,54.12,54.05,54.05,48000.0,49.5352,49.5444,49.4803,49.4803,48000.0
2021-11-12 14:30:00,54.05,54.1,54.04,54.08,52573.0,49.4803,49.5261,49.4711,49.5078,52573.0
2021-11-12 15:00:00,54.07,54.12,54.06,54.12,221102.0,49.4986,49.5444,49.4894,49.5444,221102.0
2021-11-12 15:30:00,54.12,54.19,54.07,54.1,101618.0,49.5444,49.6085,49.4986,49.5261,101618.0
2021-11-15 09:30:00,54.26,54.26,54.13,54.2,114940.0,49.6725,49.6725,49.5535,49.6176,114940.0
2021-11-15 10:00:00,54.2,54.25,54.13,54.23,106731.0,49.6176,49.6634,49.5535,49.6451,106731.0
2021-11-15 10:30:00,54.22,54.26,54.21,54.22,52372.0,49.6359,49.6725,49.6268,49.6359,52372.0
2021-11-15 11:00:00,54.22,54.25,54.21,54.22,33524.0,49.6359,49.6634,49.6268,49.6359,33524.0
2021-11-15 11:30:00,54.21,54.21,54.08,54.14,53846.0,49.6268,49.6268,49.5078,49.5627,53846.0
2021-11-15 12:00:00,54.14,54.18,54.12,54.13,44098.0,49.5627,49.5993,49.5444,49.5535,44098.0
2021-11-15 12:30:00,54.15,54.19,54.14,54.19,21399.0,49.5718,49.6085,49.5627,49.6085,21399.0
2021-11-15 13:00:00,54.19,54.2,54.16,54.18,76209.0,49.6085,49.6176,49.581,49.5993,76209.0
2021-11-15 13:30:00,54.17,54.19,54.15,54.18,53429.0,49.5901,49.6085,49.5718,49.5993,53429.0
2021-11-15 14:00:00,54.18,54.18,54.1,54.13,40928.0,49.5993,49.5993,49.5261,49.5535,40928.0
2021-11-15 14:30:00,54.13,54.16,54.11,54.13,64610.0,49.5535,49.581,49.5352,49.5535,64610.0
2021-11-15 15:00:00,54.12,54.14,54.09,54.13,59274.0,49.5444,49.5627,49.5169,49.5535,59274.0
2021-11-15 15:30:00,54.13,54.14,54.04,54.13,107930.0,49.5535,49.5627,49.4711,49.5535,107930.0
2021-11-16 09:30:00,54.21,54.37,54.17,54.29,138462.0,49.6268,49.7732,49.5901,49.7,138462.0
2021-11-16 10:00:00,54.29,54.35,54.26,54.27,60637.0,49.7,49.7549,49.6725,49.6817,60637.0
2021-11-16 10:30:00,54.27,54.29,54.21,54.24,91187.0,49.6817,49.7,49.6268,49.6542,91187.0
2021-11-16 11:00:00,54.24,54.36,54.24,54.34,41718.0,49.6542,49.7641,49.6542,49.7458,41718.0
2021-11-16 11:30:00,54.34,54.39,54.32,54.36,42473.0,49.7458,49.7915,49.7275,49.7641,42473.0
2021-11-16 12:00:00,54.37,54.38,54.34,54.36,38952.0,49.7732,49.7824,49.7458,49.7641,38952.0
2021-11-16 12:30:00,54.36,54.44,54.35,54.39,299536.0,49.7641,49.8373,49.7549,49.7915,299536.0
2021-11-16 13:00:00,54.4,54.44,54.39,54.44,84272.0,49.8007,49.8373,49.7915,49.8373,84272.0
2021-11-16 13:30:00,54.44,54.48,54.44,54.46,61975.0,49.8373,49.8739,49.8373,49.8556,61975.0
2021-11-16 14:00:00,54.45,54.47,54.4,54.43,48070.0,49.8465,49.8648,49.8007,49.8282,48070.0
2021-11-16 14:30:00,54.43,54.45,54.4,54.41,115272.0,49.8282,49.8465,49.8007,49.8099,115272.0
2021-11-16 15:00:00,54.41,54.42,54.38,54.39,76334.0,49.8099,49.819,49.7824,49.7915,76334.0
2021-11-16 15:30:00,54.38,54.4,54.25,54.27,95909.0,49.7824,49.8007,49.6634,49.6817,95909.0
2021-11-17 09:30:00,54.24,54.24,54.05,54.07,144272.0,49.6542,49.6542,49.4803,49.4986,144272.0
2021-11-17 10:00:00,54.05,54.11,54.03,54.07,61668.0,49.4803,49.5352,49.462,49.4986,61668.0
2021-11-17 10:30:00,54.06,54.15,54.05,54.11,50268.0,49.4894,49.5718,49.4803,49.5352,50268.0
2021-11-17 11:00:00,54.11,54.11,54.04,54.05,39710.0,49.5352,49.5352,49.4711,49.4803,39710.0
2021-11-17 11:30:00,54.04,54.12,54.03,54.1,32297.0,49.4711,49.5444,49.462,49.5261,32297.0
2021-11-17 12:00:00,54.1,54.11,54.01,54.02,55140.0,49.5261,49.5352,49.4437,49.4528,55140.0
2021-11-17 12:30:00,54.02,54.08,54.0,54.08,65097.0,49.4528,49.5078,49.4345,49.5078,65097.0
2021-11-17 13:00:00,54.07,54.14,54.06,54.1,72216.0,49.4986,49.5627,49.4894,49.5261,72216.0
2021-11-17 13:30:00,54.1,54.12,54.08,54.1,57553.0,49.5261,49.5444,49.5078,49.5261,57553.0
2021-11-17 14:00:00,54.1,54.11,54.03,54.04,106835.0,49.5261,49.5352,49.462,49.4711,106835.0
2021-11-17 14:30:00,54.04,54.09,54.02,54.08,56054.0,49.4711,49.5169,49.4528,49.5078,56054.0
2021-11-17 15:00:00,54.09,54.15,54.07,54.14,81340.0,49.5169,49.5718,49.4986,49.5627,81340.0
2021-11-17 15:30:00,54.14,54.18,54.08,54.1,107712.0,49.5627,49.5993,49.5078,49.5261,107712.0
2021-11-18 09:30:00,54.07,54.07,53.95,53.96,103545.0,49.4986,49.4986,49.3887,49.3979,103545.0
2021-11-18 10:00:00,53.96,53.97,53.75,53.77,64046.0,49.3979,49.4071,49.2057,49.224,64046.0
2021-11-18 10:30:00,53.8,53.84,53.78,53.81,50040.0,49.2514,49.288,49.2331,49.2606,50040.0
2021-11-18 11:00:00,53.81,53.88,53.79,53.82,58871.0,49.2606,49.3247,49.2423,49.2697,58871.0
2021-11-18 11:30:00,53.82,53.91,53.81,53.87,42813.0,49.2697,49.3521,49.2606,49.3155,42813.0
2021-11-18 12:00:00,53.88,53.98,53.88,53.96,47526.0,49.3247,49.4162,49.3247,49.3979,47526.0
2021-11-18 12:30:00,53.97,53.99,53.9,53.91,78050.0,49.4071,49.4254,49.343,49.3521,78050.0
2021-11-18 13:00:00,53.92,53.96,53.91,53.93,39293.0,49.3613,49.3979,49.3521,49.3704,39293.0
2021-11-18 13:30:00,53.94,54.01,53.92,54.0,49123.0,49.3796,49.4437,49.3613,49.4345,49123.0
2021-11-18 14:00:00,53.99,54.0,53.95,53.97,54030.0,49.4254,49.4345,49.3887,49.4071,54030.0
2021-11-18 14:30:00,53.96,54.02,53.95,54.02,50354.0,49.3979,49.4528,49.3887,49.4528,50354.0
2021-11-18 15:00:00,54.02,54.03,53.98,54.01,54349.0,49.4528,49.462,49.4162,49.4437,54349.0
2021-11-18 15:30:00,54.01,54.03,53.98,54.01,126249.0,49.4437,49.462,49.4162,49.4437,126249.0
2021-11-19 09:30:00,53.97,53.97,53.78,53.89,147647.0,49.4071,49.4071,49.2331,49.3338,147647.0
2021-11-19 10:00:00,53.88,53.88,53.79,53.79,114063.0,49.3247,49.3247,49.2423,49.2423,114063.0
2021-11-19 10:30:00,53.78,53.86,53.77,53.83,126250.0,49.2331,49.3064,49.224,49.2789,126250.0
2021-11-19 11:00:00,53.83,53.92,53.82,53.89,96554.0,49.2789,49.3613,49.2697,49.3338,96554.0
2021-11-19 11:30:00,53.89,53.89,53.84,53.87,62827.0,49.3338,49.3338,49.288,49.3155,62827.0
2021-11-19 12:00:00,53.87,53.94,53.86,53.93,71305.0,49.3155,49.3796,49.3064,49.3704,71305.0
2021-11-19 12:30:00,53.92,53.98,53.92,53.96,90149.0,49.3613,49.4162,49.3613,49.3979,90149.0
2021-11-19 13:00:00,53.95,53.96,53.85,53.86,88660.0,49.3887,49.3979,49.2972,49.3064,88660.0
2021-11-19 13:30:00,53.85,53.86,53.77,53.85,87514.0,49.2972,49.3064,49.224,49.2972,87514.0
2021-11-19 14:00:00,53.84,53.89,53.83,53.83,33244.0,49.288,49.3338,49.2789,49.2789,33244.0
2021-11-19 14:30:00,53.83,53.84,53.79,53.81,35597.0,49.2789,49.288,49.2423,49.2606,35597.0
2021-11-19 15:00:00,53.82,53.84,53.77,53.8,41394.0,49.2697,49.288,49.224,49.2514,41394.0
2021-11-19 15:30:00,53.8,53.85,53.75,53.79,95248.0,49.2514,49.2972,49.2057,49.2423,95248.0
2021-11-22 09:30:00,54.0,54.2,53.92,54.2,136926.0,49.4345,49.6176,49.3613,49.6176,136926.0
2021-11-22 10:00:00,54.21,54.29,54.21,54.28,89315.0,49.6268,49.7,49.6268,49.6908,89315.0
2021-11-22 10:30:00,54.29,54.37,54.28,54.36,79265.0,49.7,49.7732,49.6908,49.7641,79265.0
2021-11-22 11:00:00,54.36,54.44,54.32,54.44,70639.0,49.7641,49.8373,49.7275,49.8373,70639.0
2021-11-22 11:30:00,54.44,54.47,54.29,54.33,83593.0,49.8373,49.8648,49.7,49.7366,83593.0
2021-11-22 12:00:00,54.33,54.41,54.28,54.31,94381.0,49.7366,49.8099,49.6908,49.7183,94381.0
2021-11-22 12:30:00,54.3,54.35,54.29,54.3,81344.0,49.7092,49.7549,49.7,49.7092,81344.0
2021-11-22 13:00:00,54.3,54.34,54.3,54.3,31679.0,49.7092,49.7458,49.7092,49.7092,31679.0
2021-11-22 13:30:00,54.31,54.34,54.3,54.33,65696.0,49.7183,49.7458,49.7092,49.7366,65696.0
2021-11-22 14:00:00,54.31,54.35,54.29,54.32,79336.0,49.7183,49.7549,49.7,49.7275,79336.0
2021-11-22 14:30:00,54.32,54.36,54.3,54.35,62616.0,49.7275,49.7641,49.7092,49.7549,62616.0
2021-11-22 15:00:00,54.35,54.39,54.32,54.33,104788.0,49.7549,49.7915,49.7275,49.7366,104788.0
2021-11-22 15:30:00,54.32,54.34,53.98,53.99,155965.0,49.7275,49.7458,49.4162,49.4254,155965.0
2021-11-23 09:30:00,53.98,54.16,53.88,54.09,185823.0,49.4162,49.581,49.3247,49.5169,185823.0
2021-11-23 10:00:00,54.09,54.12,53.99,54.01,77825.0,49.5169,49.5444,49.4254,49.4437,77825.0
2021-11-23 10:30:00,53.99,54.09,53.97,54.07,75077.0,49.4254,49.5169,49.4071,49.4986,75077.0
2021-11-23 11:00:00,54.06,54.17,54.01,54.16,71671.0,49.4894,49.5901,49.4437,49.581,71671.0
2021-11-23 11:30:00,54.13,54.19,54.1,54.12,83611.0,49.5535,49.6085,49.5261,49.5444,83611.0
2021-11-23 12:00:00,54.12,54.14,54.0,54.1,79849.0,49.5444,49.5627,49.4345,49.5261,79849.0
2021-11-23 12:30:00,54.1,54.12,54.02,54.03,55708.0,49.5261,49.5444,49.4528,49.462,55708.0
2021-11-23 13:00:00,54.03,54.13,54.03,54.1,58512.0,49.462,49.5535,49.462,49.5261,58512.0
2021-11-23 13:30:00,54.09,54.23,54.07,54.17,106224.0,49.5169,49.6451,49.4986,49.5901,106224.0
2021-11-23 14:00:00,54.17,54.21,54.14,54.18,64800.0,49.5901,49.6268,49.5627,49.5993,64800.0
2021-11-23 14:30:00,54.18,54.3,54.14,54.29,89140.0,49.5993,49.7092,49.5627,49.7,89140.0
2021-11-23 15:00:00,54.28,54.3,54.2,54.22,82710.0,49.6908,49.7092,49.6176,49.6359,82710.0
2021-11-23 15:30:00,54.22,54.33,54.2,54.29,333392.0,49.6359,49.7366,49.6176,49.7,333392.0
2021-11-24 09:30:00,54.16,54.24,54.04,54.1,183004.0,49.581,49.6542,49.4711,49.5261,183004.0
2021-11-24 10:00:00,54.09,54.17,54.05,54.12,58705.0,49.5169,49.5901,49.4803,49.5444,58705.0
2021-11-24 10:30:00,54.12,54.14,54.06,54.13,73854.0,49.5444,49.5627,49.4894,49.5535,73854.0
2021-11-24 11:00:00,54.12,54.17,54.11,54.15,74799.0,49.5444,49.5901,49.5352,49.5718,74799.0
2021-11-24 11:30:00,54.16,54.17,54.06,54.09,94651.0,49.581,49.5901,49.4894,49.5169,94651.0
2021-11-24 12:00:00,54.09,54.14,54.07,54.12,62252.0,49.5169,49.5627,49.4986,49.5444,62252.0
2021-11-24 12:30:00,54.12,54.18,54.12,54.18,37588.0,49.5444,49.5993,49.5444,49.5993,37588.0
2021-11-24 13:00:00,54.18,54.21,54.16,54.17,42943.0,49.5993,49.6268,49.581,49.5901,42943.0
2021-11-24 13:30:00,54.18,54.18,54.14,54.16,107082.0,49.5993,49.5993,49.5627,49.581,107082.0
2021-11-24 14:00:00,54.16,54.18,54.05,54.09,103302.0,49.581,49.5993,49.4803,49.5169,103302.0
2021-11-24 14:30:00,54.09,54.19,54.09,54.17,34823.0,49.5169,49.6085,49.5169,49.5901,34823.0
2021-11-24 15:00:00,54.16,54.24,54.15,54.23,45078.0,49.581,49.6542,49.5718,49.6451,45078.0
2021-11-24 15:30:00,54.24,54.24,54.17,54.22,161527.0,49.6542,49.6542,49.5901,49.6359,161527.0
2021-11-26 09:30:00,53.38,53.55,53.2,53.26,300642.0,48.8669,49.0226,48.7022,48.7571,300642.0
2021-11-26 10:00:00,53.25,53.31,53.08,53.29,140467.0,48.7479,48.8029,48.5923,48.7845,140467.0
2021-11-26 10:30:00,53.29,53.38,53.19,53.25,155639.0,48.7845,48.8669,48.693,48.7479,155639.0
2021-11-26 11:00:00,53.24,53.24,53.04,53.08,102772.0,48.7388,48.7388,48.5557,48.5923,102772.0
2021-11-26 11:30:00,53.09,53.16,53.01,53.08,89550.0,48.6015,48.6655,48.5282,48.5923,89550.0
2021-11-26 12:00:00,53.08,53.29,53.06,53.28,114961.0,48.5923,48.7845,48.574,48.7754,114961.0
2021-11-26 12:30:00,53.27,53.4,53.04,53.17,219919.0,48.7662,48.8852,48.5557,48.6747,219919.0
2021-11-29 09:30:00,53.58,53.61,53.33,53.38,227178.0,49.05,49.0775,48.8212,48.8669,227178.0
2021-11-29 10:00:00,53.35,53.41,53.29,53.29,140120.0,48.8395,48.8944,48.7845,48.7845,140120.0
2021-11-29 10:30:00,53.29,53.32,53.19,53.23,94497.0,48.7845,48.812,48.693,48.7296,94497.0
2021-11-29 11:00:00,53.24,53.37,53.22,53.33,43649.0,48.7388,48.8578,48.7205,48.8212,43649.0
2021-11-29 11:30:00,53.34,53.46,53.32,53.45,51493.0,48.8303,48.9402,48.812,48.931,51493.0
2021-11-29 12:00:00,53.44,53.63,53.44,53.6,56546.0,48.9219,49.0958,48.9219,49.0683,56546.0
2021-11-29 12:30:00,53.59,53.65,53.59,53.61,99412.0,49.0592,49.1141,49.0592,49.0775,99412.0
2021-11-29 13:00:00,53.62,53.66,53.59,53.61,63385.0,49.0866,49.1233,49.0592,49.0775,63385.0
2021-11-29 13:30:00,53.61,53.64,53.56,53.6,51623.0,49.0775,49.105,49.0317,49.0683,51623.0
2021-11-29 14:00:00,53.59,53.62,53.57,53.59,227332.0,49.0592,49.0866,49.0409,49.0592,227332.0
2021-11-29 14:30:00,53.6,53.61,53.53,53.54,67575.0,49.0683,49.0775,49.0043,49.0134,67575.0
2021-11-29 15:00:00,53.55,53.6,53.53,53.54,69777.0,49.0226,49.0683,49.0043,49.0134,69777.0
2021-11-29 15:30:00,53.53,53.56,53.39,53.41,217512.0,49.0043,49.0317,48.8761,48.8944,217512.0
2021-11-30 09:30:00,53.13,53.13,52.9,52.99,193850.0,48.6381,48.6381,48.4275,48.5099,193850.0
2021-11-30 10:00:00,52.97,53.15,52.96,53.01,127020.0,48.4916,48.6564,48.4824,48.5282,127020.0
2021-11-30 10:30:00,53.01,53.19,52.69,52.7,244892.0,48.5282,48.693,48.2353,48.2444,244892.0
2021-11-30 11:00:00,52.68,52.89,52.59,52.77,128931.0,48.2261,48.4184,48.1437,48.3085,128931.0
2021-11-30 11:30:00,52.76,52.8,52.51,52.63,118122.0,48.2994,48.336,48.0705,48.1803,118122.0
2021-11-30 12:00:00,52.62,52.7,52.51,52.68,174953.0,48.1712,48.2444,48.0705,48.2261,174953.0
2021-11-30 12:30:00,52.68,52.7,52.58,52.62,79596.0,48.2261,48.2444,48.1346,48.1712,79596.0
2021-11-30 13:00:00,52.63,52.65,52.56,52.64,65784.0,48.1803,48.1987,48.1163,48.1895,65784.0
2021-11-30 13:30:00,52.63,52.81,52.63,52.81,103333.0,48.1803,48.3451,48.1803,48.3451,103333.0
2021-11-30 14:00:00,52.8,52.82,52.72,52.72,138228.0,48.336,48.3543,48.2627,48.2627,138228.0
2021-11-30 14:30:00,52.73,52.78,52.56,52.58,140780.0,48.2719,48.3177,48.1163,48.1346,140780.0
2021-11-30 15:00:00,52.58,52.62,52.47,52.5,271328.0,48.1346,48.1712,48.0339,48.0613,271328.0
2021-11-30 15:30:00,52.49,52.59,52.3,52.39,337948.0,48.0522,48.1437,47.8782,47.9606,337948.0
2021-12-01 09:30:00,52.93,53.03,52.85,52.98,152996.0,48.455,48.5465,48.3817,48.5008,152996.0
2021-12-01 10:00:00,53.01,53.3,53.01,53.22,79780.0,48.5282,48.7937,48.5282,48.7205,79780.0
2021-12-01 10:30:00,53.21,53.29,53.06,53.26,146613.0,48.7113,48.7845,48.574,48.7571,146613.0
2021-12-01 11:00:00,53.27,53.47,53.26,53.42,71223.0,48.7662,48.9493,48.7571,48.9036,71223.0
2021-12-01 11:30:00,53.43,53.45,53.28,53.32,97584.0,48.9127,48.931,48.7754,48.812,97584.0
2021-12-01 12:00:00,53.33,53.45,53.29,53.32,88096.0,48.8212,48.931,48.7845,48.812,88096.0
2021-12-01 12:30:00,53.33,53.37,53.14,53.15,99891.0,48.8212,48.8578,48.6472,48.6564,99891.0
2021-12-01 13:00:00,53.15,53.21,52.97,53.1,154909.0,48.6564,48.7113,48.4916,48.6106,154909.0
2021-12-01 13:30:00,53.11,53.12,52.82,52.96,160284.0,48.6198,48.6289,48.3543,48.4824,160284.0
2021-12-01 14:00:00,52.97,53.01,52.81,53.0,248911.0,48.4916,48.5282,48.3451,48.5191,248911.0
2021-12-01 14:30:00,52.99,53.06,52.84,52.86,164972.0,48.5099,48.574,48.3726,48.3909,164972.0
2021-12-01 15:00:00,52.87,52.91,52.48,52.52,199625.0,48.4001,48.4367,48.043,48.0796,199625.0
2021-12-01 15:30:00,52.49,52.65,52.12,52.14,248658.0,48.0522,48.1987,47.7135,47.7318,248658.0
2021-12-02 09:30:00,52.22,52.78,52.17,52.76,243474.0,47.805,48.3177,47.7592,48.2994,243474.0
2021-12-02 10:00:00,52.77,52.83,52.69,52.8,151868.0,48.3085,48.3634,48.2353,48.336,151868.0
2021-12-02 10:30:00,52.8,52.86,52.53,52.78,141302.0,48.336,48.3909,48.0888,48.3177,141302.0
2021-12-02 11:00:00,52.77,52.93,52.73,52.87,121557.0,48.3085,48.455,48.2719,48.4001,121557.0
2021-12-02 11:30:00,52.88,52.98,52.69,52.97,122374.0,48.4092,48.5008,48.2353,48.4916,122374.0
2021-12-02 12:00:00,52.96,53.05,52.92,53.04,99391.0,48.4824,48.5648,48.4458,48.5557,99391.0
2021-12-02 12:30:00,53.04,53.08,52.94,53.03,86570.0,48.5557,48.5923,48.4641,48.5465,86570.0
2021-12-02 13:00:00,53.04,53.07,52.92,52.95,109828.0,48.5557,48.5831,48.4458,48.4733,109828.0
2021-12-02 13:30:00,52.97,53.13,52.92,53.13,63690.0,48.4916,48.6381,48.4458,48.6381,63690.0
2021-12-02 14:00:00,53.12,53.17,53.06,53.17,76151.0,48.6289,48.6747,48.574,48.6747,76151.0
2021-12-02 14:30:00,53.16,53.17,53.02,53.05,145629.0,48.6655,48.6747,48.5374,48.5648,145629.0
2021-12-02 15:00:00,53.05,53.1,52.96,53.02,253838.0,48.5648,48.6106,48.4824,48.5374,253838.0
2021-12-02 15:30:00,53.02,53.13,52.81,52.94,494182.0,48.5374,48.6381,48.3451,48.4641,494182.0
2021-12-03 09:30:00,53.16,53.29,52.89,52.93,154963.0,48.6655,48.7845,48.4184,48.455,154963.0
2021-12-03 10:00:00,52.92,53.09,52.81,53.05,92857.0,48.4458,48.6015,48.3451,48.5648,92857.0
2021-12-03 10:30:00,53.05,53.05,52.68,52.72,218717.0,48.5648,48.5648,48.2261,48.2627,218717.0
2021-12-03 11:00:00,52.71,52.94,52.68,52.92,111389.0,48.2536,48.4641,48.2261,48.4458,111389.0
2021-12-03 11:30:00,52.9,52.97,52.69,52.7,123621.0,48.4275,48.4916,48.2353,48.2444,123621.0
2021-12-03 12:00:00,52.72,52.91,52.68,52.88,110299.0,48.2627,48.4367,48.2261,48.4092,110299.0
2021-12-03 12:30:00,52.87,52.96,52.76,52.79,109719.0,48.4001,48.4824,48.2994,48.3268,109719.0
2021-12-03 13:00:00,52.77,52.91,52.73,52.82,103584.0,48.3085,48.4367,48.2719,48.3543,103584.0
2021-12-03 13:30:00,52.81,52.83,52.67,52.69,121134.0,48.3451,48.3634,48.217,48.2353,121134.0
2021-12-03 14:00:00,52.7,52.73,52.57,52.66,107453.0,48.2444,48.2719,48.1254,48.2078,107453.0
2021-12-03 14:30:00,52.67,52.69,52.53,52.56,128824.0,48.217,48.2353,48.0888,48.1163,128824.0
2021-12-03 15:00:00,52.55,52.8,52.49,52.74,215411.0,48.1071,48.336,48.0522,48.281,215411.0
2021-12-03 15:30:00,52.74,52.94,52.59,52.9,286866.0,48.281,48.4641,48.1437,48.4275,286866.0
2021-12-06 09:30:00,53.31,53.55,53.26,53.55,161963.0,48.8029,49.0226,48.7571,49.0226,161963.0
2021-12-06 10:00:00,53.54,53.66,53.43,53.63,98476.0,49.0134,49.1233,48.9127,49.0958,98476.0
2021-12-06 10:30:00,53.64,53.72,53.59,53.71,90400.0,49.105,49.1782,49.0592,49.169,90400.0
2021-12-06 11:00:00,53.72,53.72,53.55,53.63,74936.0,49.1782,49.1782,49.0226,49.0958,74936.0
2021-12-06 11:30:00,53.63,53.66,53.55,53.59,287344.0,49.0958,49.1233,49.0226,49.0592,287344.0
2021-12-06 12:00:00,53.6,53.71,53.58,53.69,97884.0,49.0683,49.169,49.05,49.1507,97884.0
2021-12-06 12:30:00,53.69,53.73,53.64,53.73,39929.0,49.1507,49.1873,49.105,49.1873,39929.0
2021-12-06 13:00:00,53.73,53.8,53.69,53.79,71259.0,49.1873,49.2514,49.1507,49.2423,71259.0
2021-12-06 13:30:00,53.77,53.79,53.72,53.77,83720.0,49.224,49.2423,49.1782,49.224,83720.0
2021-12-06 14:00:00,53.77,53.79,53.7,53.7,79791.0,49.224,49.2423,49.1599,49.1599,79791.0
2021-12-06 14:30:00,53.71,53.72,53.55,53.57,95098.0,49.169,49.1782,49.0226,49.0409,95098.0
2021-12-06 15:00:00,53.59,53.63,53.52,53.55,69392.0,49.0592,49.0958,48.9951,49.0226,69392.0
2021-12-06 15:30:00,53.56,53.62,53.5,53.55,159515.0,49.0317,49.0866,48.9768,49.0226,159515.0
2021-12-07 09:30:00,53.91,54.19,53.91,54.19,220565.0,49.3521,49.6085,49.3521,49.6085,220565.0
2021-12-07 10:00:00,54.19,54.25,54.14,54.22,71915.0,49.6085,49.6634,49.5627,49.6359,71915.0
2021-12-07 10:30:00,54.21,54.28,54.17,54.28,54725.0,49.6268,49.6908,49.5901,49.6908,54725.0
2021-12-07 11:00:00,54.28,54.3,54.22,54.26,65423.0,49.6908,49.7092,49.6359,49.6725,65423.0
2021-12-07 11:30:00,54.25,54.27,54.2,54.22,61029.0,49.6634,49.6817,49.6176,49.6359,61029.0
2021-12-07 12:00:00,54.23,54.24,54.17,54.18,55515.0,49.6451,49.6542,49.5901,49.5993,55515.0
2021-12-07 12:30:00,54.19,54.21,54.17,54.21,57606.0,49.6085,49.6268,49.5901,49.6268,57606.0
2021-12-07 13:00:00,54.2,54.21,54.15,54.18,100976.0,49.6176,49.6268,49.5718,49.5993,100976.0
2021-12-07 13:30:00,54.18,54.22,54.16,54.18,88010.0,49.5993,49.6359,49.581,49.5993,88010.0
2021-12-07 14:00:00,54.17,54.21,54.14,54.19,55158.0,49.5901,49.6268,49.5627,49.6085,55158.0
2021-12-07 14:30:00,54.18,54.22,54.15,54.21,81942.0,49.5993,49.6359,49.5718,49.6268,81942.0
2021-12-07 15:00:00,54.2,54.25,54.13,54.14,80801.0,49.6176,49.6634,49.5535,49.5627,80801.0
2021-12-07 15:30:00,54.14,54.19,53.99,54.16,207668.0,49.5627,49.6085,49.4254,49.581,207668.0
2021-12-08 09:30:00,54.27,54.31,54.11,54.15,110565.0,49.6817,49.7183,49.5352,49.5718,110565.0
2021-12-08 10:00:00,54.14,54.2,54.0,54.0,78297.0,49.5627,49.6176,49.4345,49.4345,78297.0
2021-12-08 10:30:00,53.99,54.08,53.89,53.9,52986.0,49.4254,49.5078,49.3338,49.343,52986.0
2021-12-08 11:00:00,53.9,53.98,53.89,53.95,156213.0,49.343,49.4162,49.3338,49.3887,156213.0
2021-12-08 11:30:00,53.95,53.99,53.9,53.98,35948.0,49.3887,49.4254,49.343,49.4162,35948.0
2021-12-08 12:00:00,53.97,54.0,53.92,53.95,121484.0,49.4071,49.4345,49.3613,49.3887,121484.0
2021-12-08 12:30:00,53.95,54.02,53.94,54.0,39503.0,49.3887,49.4528,49.3796,49.4345,39503.0
2021-12-08 13:00:00,53.99,54.03,53.98,54.03,64022.0,49.4254,49.462,49.4162,49.462,64022.0
2021-12-08 13:30:00,54.02,54.05,53.99,54.02,96932.0,49.4528,49.4803,49.4254,49.4528,96932.0
2021-12-08 14:00:00,54.02,54.09,54.02,54.07,161770.0,49.4528,49.5169,49.4528,49.4986,161770.0
2021-12-08 14:30:00,54.07,54.11,54.04,54.1,119088.0,49.4986,49.5352,49.4711,49.5261,119088.0
2021-12-08 15:00:00,54.1,54.17,54.09,54.16,92583.0,49.5261,49.5901,49.5169,49.581,92583.0
2021-12-08 15:30:00,54.16,54.19,54.11,54.12,283205.0,49.581,49.6085,49.5352,49.5444,283205.0
2021-12-09 09:30:00,53.98,54.0,53.9,53.99,146947.0,49.4162,49.4345,49.343,49.4254,146947.0
2021-12-09 10:00:00,53.99,54.08,53.97,54.02,38932.0,49.4254,49.5078,49.4071,49.4528,38932.0
2021-12-09 10:30:00,54.02,54.08,53.96,54.07,43994.0,49.4528,49.5078,49.3979,49.4986,43994.0
2021-12-09 11:00:00,54.07,54.08,53.99,54.06,93588.0,49.4986,49.5078,49.4254,49.4894,93588.0
2021-12-09 11:30:00,54.05,54.07,54.01,54.02,114520.0,49.4803,49.4986,49.4437,49.4528,114520.0
2021-12-09 12:00:00,54.03,54.08,54.01,54.07,71344.0,49.462,49.5078,49.4437,49.4986,71344.0
2021-12-09 12:30:00,54.07,54.16,54.06,54.15,76533.0,49.4986,49.581,49.4894,49.5718,76533.0
2021-12-09 13:00:00,54.16,54.2,54.13,54.18,87146.0,49.581,49.6176,49.5535,49.5993,87146.0
2021-12-09 13:30:00,54.18,54.23,54.17,54.21,95651.0,49.5993,49.6451,49.5901,49.6268,95651.0
2021-12-09 14:00:00,54.2,54.22,54.16,54.16,288439.0,49.6176,49.6359,49.581,49.581,288439.0
2021-12-09 14:30:00,54.17,54.18,54.08,54.11,88109.0,49.5901,49.5993,49.5078,49.5352,88109.0
2021-12-09 15:00:00,54.11,54.14,54.04,54.06,129948.0,49.5352,49.5627,49.4711,49.4894,129948.0
2021-12-09 15:30:00,54.07,54.13,54.01,54.02,156851.0,49.4986,49.5535,49.4437,49.4528,156851.0
2021-12-10 09:30:00,54.35,54.48,54.34,54.4,85262.0,49.7549,49.8739,49.7458,49.8007,85262.0
2021-12-10 10:00:00,54.4,54.44,54.33,54.4,227371.0,49.8007,49.8373,49.7366,49.8007,227371.0
2021-12-10 10:30:00,54.41,54.43,54.28,54.3,159481.0,49.8099,49.8282,49.6908,49.7092,159481.0
2021-12-10 11:00:00,54.3,54.33,54.19,54.31,74528.0,49.7092,49.7366,49.6085,49.7183,74528.0
2021-12-10 11:30:00,54.32,54.4,54.3,54.38,93884.0,49.7275,49.8007,49.7092,49.7824,93884.0
2021-12-10 12:00:00,54.38,54.42,54.36,54.37,102863.0,49.7824,49.819,49.7641,49.7732,102863.0
2021-12-10 12:30:00,54.37,54.4,54.32,54.39,54141.0,49.7732,49.8007,49.7275,49.7915,54141.0
2021-12-10 13:00:00,54.4,54.47,54.38,54.45,62681.0,49.8007,49.8648,49.7824,49.8465,62681.0
2021-12-10 13:30:00,54.45,54.47,54.4,54.46,68667.0,49.8465,49.8648,49.8007,49.8556,68667.0
2021-12-10 14:00:00,54.45,54.47,54.43,54.47,75940.0,49.8465,49.8648,49.8282,49.8648,75940.0
2021-12-10 14:30:00,54.47,54.49,54.37,54.39,77149.0,49.8648,49.8831,49.7732,49.7915,77149.0
2021-12-10 15:00:00,54.4,54.46,54.35,54.45,71113.0,49.8007,49.8556,49.7549,49.8465,71113.0
2021-12-10 15:30:00,54.45,54.58,54.44,54.56,127030.0,49.8465,49.9655,49.8373,49.9472,127030.0
2021-12-13 09:30:00,54.24,54.32,54.05,54.05,129616.0,49.9285,50.0022,49.7536,49.7536,129616.0
2021-12-13 10:00:00,54.06,54.15,54.01,54.05,265013.0,49.7629,49.8457,49.7168,49.7536,265013.0
2021-12-13 10:30:00,54.04,54.12,54.01,54.08,68521.0,49.7444,49.8181,49.7168,49.7813,68521.0
2021-12-13 11:00:00,54.07,54.1,54.01,54.08,80263.0,49.7721,49.7997,49.7168,49.7813,80263.0
2021-12-13 11:30:00,54.07,54.2,54.07,54.19,107463.0,49.7721,49.8917,49.7721,49.8825,107463.0
2021-12-13 12:00:00,54.19,54.23,54.13,54.2,81524.0,49.8825,49.9193,49.8273,49.8917,81524.0
2021-12-13 12:30:00,54.19,54.21,54.14,54.16,47911.0,49.8825,49.9009,49.8365,49.8549,47911.0
2021-12-13 13:00:00,54.16,54.2,54.15,54.18,44913.0,49.8549,49.8917,49.8457,49.8733,44913.0
2021-12-13 13:30:00,54.19,54.21,54.15,54.21,61202.0,49.8825,49.9009,49.8457,49.9009,61202.0
2021-12-13 14:00:00,54.2,54.24,54.17,54.19,60725.0,49.8917,49.9285,49.8641,49.8825,60725.0
2021-12-13 14:30:00,54.19,54.22,54.18,54.2,57958.0,49.8825,49.9101,49.8733,49.8917,57958.0
2021-12-13 15:00:00,54.22,54.25,54.17,54.22,107572.0,49.9101,49.9377,49.8641,49.9101,107572.0
2021-12-13 15:30:00,54.22,54.31,54.09,54.12,177264.0,49.9101,49.993,49.7905,49.8181,177264.0
2021-12-14 09:30:00,53.9,54.27,53.89,54.17,138728.0,49.6156,49.9562,49.6064,49.8641,138728.0
2021-12-14 10:00:00,54.17,54.21,54.06,54.12,67263.0,49.8641,49.9009,49.7629,49.8181,67263.0
2021-12-14 10:30:00,54.13,54.14,53.88,53.93,55285.0,49.8273,49.8365,49.5972,49.6432,55285.0
2021-12-14 11:00:00,53.93,54.01,53.9,54.01,111181.0,49.6432,49.7168,49.6156,49.7168,111181.0
2021-12-14 11:30:00,54.0,54.01,53.86,53.88,89168.0,49.7076,49.7168,49.5787,49.5972,89168.0
2021-12-14 12:00:00,53.88,53.93,53.82,53.93,106650.0,49.5972,49.6432,49.5419,49.6432,106650.0
2021-12-14 12:30:00,53.94,53.94,53.83,53.84,45080.0,49.6524,49.6524,49.5511,49.5603,45080.0
2021-12-14 13:00:00,53.84,53.93,53.83,53.92,44332.0,49.5603,49.6432,49.5511,49.634,44332.0
2021-12-14 13:30:00,53.91,53.92,53.84,53.86,67485.0,49.6248,49.634,49.5603,49.5787,67485.0
2021-12-14 14:00:00,53.86,53.97,53.85,53.92,56560.0,49.5787,49.68,49.5695,49.634,56560.0
2021-12-14 14:30:00,53.92,53.97,53.91,53.95,69600.0,49.634,49.68,49.6248,49.6616,69600.0
2021-12-14 15:00:00,53.95,54.05,53.95,54.05,68358.0,49.6616,49.7536,49.6616,49.7536,68358.0
2021-12-14 15:30:00,54.05,54.11,53.91,54.0,214151.0,49.7536,49.8089,49.6248,49.7076,214151.0
2021-12-15 09:30:00,54.04,54.13,53.91,53.93,277807.0,49.7444,49.8273,49.6248,49.6432,277807.0
2021-12-15 10:00:00,53.93,54.03,53.92,54.0,69632.0,49.6432,49.7352,49.634,49.7076,69632.0
2021-12-15 10:30:00,54.01,54.09,54.0,54.06,68366.0,49.7168,49.7905,49.7076,49.7629,68366.0
2021-12-15 11:00:00,54.06,54.1,54.0,54.04,66200.0,49.7629,49.7997,49.7076,49.7444,66200.0
2021-12-15 11:30:00,54.04,54.14,53.99,54.12,99052.0,49.7444,49.8365,49.6984,49.8181,99052.0
2021-12-15 12:00:00,54.13,54.23,54.11,54.21,138470.0,49.8273,49.9193,49.8089,49.9009,138470.0
2021-12-15 12:30:00,54.22,54.24,54.17,54.21,80050.0,49.9101,49.9285,49.8641,49.9009,80050.0
2021-12-15 13:00:00,54.22,54.23,54.17,54.18,74871.0,49.9101,49.9193,49.8641,49.8733,74871.0
2021-12-15 13:30:00,54.18,54.21,54.1,54.16,89393.0,49.8733,49.9009,49.7997,49.8549,89393.0
2021-12-15 14:00:00,54.15,54.4,53.99,54.21,168215.0,49.8457,50.0758,49.6984,49.9009,168215.0
2021-12-15 14:30:00,54.2,54.42,54.19,54.29,128728.0,49.8917,50.0942,49.8825,49.9746,128728.0
2021-12-15 15:00:00,54.29,54.7,54.28,54.7,168888.0,49.9746,50.352,49.9654,50.352,168888.0
2021-12-15 15:30:00,54.7,54.75,54.5,54.71,288504.0,50.352,50.398,50.1679,50.3612,288504.0
2021-12-16 09:30:00,54.94,55.01,54.85,54.96,186744.0,50.5729,50.6373,50.4901,50.5913,186744.0
2021-12-16 10:00:00,54.96,55.11,54.94,55.1,70456.0,50.5913,50.7294,50.5729,50.7202,70456.0
2021-12-16 10:30:00,55.09,55.16,55.07,55.16,86350.0,50.711,50.7754,50.6926,50.7754,86350.0
2021-12-16 11:00:00,55.15,55.17,55.04,55.13,102187.0,50.7662,50.7846,50.665,50.7478,102187.0
2021-12-16 11:30:00,55.12,55.14,55.09,55.11,691296.0,50.7386,50.757,50.711,50.7294,691296.0
2021-12-16 12:00:00,55.1,55.13,55.04,55.09,909861.0,50.7202,50.7478,50.665,50.711,909861.0
2021-12-16 12:30:00,55.09,55.09,54.93,54.93,67968.0,50.711,50.711,50.5637,50.5637,67968.0
2021-12-16 13:00:00,54.94,55.04,54.93,55.01,65259.0,50.5729,50.665,50.5637,50.6373,65259.0
2021-12-16 13:30:00,55.01,55.04,54.94,54.97,87994.0,50.6373,50.665,50.5729,50.6005,87994.0
2021-12-16 14:00:00,54.97,55.02,54.88,54.89,93816.0,50.6005,50.6465,50.5177,50.5269,93816.0
2021-12-16 14:30:00,54.89,54.96,54.67,54.77,300111.0,50.5269,50.5913,50.3244,50.4164,300111.0
2021-12-16 15:00:00,54.77,54.94,54.67,54.92,162499.0,50.4164,50.5729,50.3244,50.5545,162499.0
2021-12-16 15:30:00,54.92,55.03,54.83,54.85,288539.0,50.5545,50.6557,50.4716,50.4901,288539.0
2021-12-17 09:30:00,54.57,54.58,54.15,54.2,280956.0,50.2323,50.2415,49.8457,49.8917,280956.0
2021-12-17 10:00:00,54.19,54.2,54.04,54.13,305298.0,49.8825,49.8917,49.7444,49.8273,305298.0
2021-12-17 10:30:00,54.12,54.5,54.09,54.44,118883.0,49.8181,50.1679,49.7905,50.1126,118883.0
2021-12-17 11:00:00,54.44,54.56,54.38,54.47,178724.0,50.1126,50.2231,50.0574,50.1403,178724.0
2021-12-17 11:30:00,54.47,54.48,54.14,54.21,91511.0,50.1403,50.1495,49.8365,49.9009,91511.0
2021-12-17 12:00:00,54.18,54.23,54.07,54.22,92228.0,49.8733,49.9193,49.7721,49.9101,92228.0
2021-12-17 12:30:00,54.23,54.34,54.2,54.26,64601.0,49.9193,50.0206,49.8917,49.947,64601.0
2021-12-17 13:00:00,54.26,54.35,54.18,54.35,152609.0,49.947,50.0298,49.8733,50.0298,152609.0
2021-12-17 13:30:00,54.35,54.46,54.31,54.45,96097.0,50.0298,50.1311,49.993,50.1219,96097.0
2021-12-17 14:00:00,54.45,54.46,54.28,54.3,71436.0,50.1219,50.1311,49.9654,49.9838,71436.0
2021-12-17 14:30:00,54.3,54.35,54.22,54.28,72999.0,49.9838,50.0298,49.9101,49.9654,72999.0
2021-12-17 15:00:00,54.29,54.37,54.2,54.23,109375.0,49.9746,50.0482,49.8917,49.9193,109375.0
2021-12-17 15:30:00,54.25,54.26,53.97,54.03,208183.0,49.9377,49.947,49.68,49.7352,208183.0
2021-12-20 09:30:00,53.52,53.59,53.17,53.3,195589.0,49.2658,49.3302,48.9436,49.0633,195589.0
2021-12-20 10:00:00,53.3,53.34,53.12,53.14,202051.0,49.0633,49.1001,48.8976,48.916,202051.0
2021-12-20 10:30:00,53.13,53.19,53.08,53.11,82798.0,48.9068,48.962,48.8607,48.8884,82798.0
2021-12-20 11:00:00,53.1,53.2,53.08,53.15,98154.0,48.8792,48.9712,48.8607,48.9252,98154.0
2021-12-20 11:30:00,53.14,53.24,53.07,53.23,83922.0,48.916,49.008,48.8515,48.9988,83922.0
2021-12-20 12:00:00,53.21,53.26,53.17,53.22,78876.0,48.9804,49.0264,48.9436,48.9896,78876.0
2021-12-20 12:30:00,53.22,53.22,53.11,53.14,55802.0,48.9896,48.9896,48.8884,48.916,55802.0
2021-12-20 13:00:00,53.14,53.25,53.11,53.23,79660.0,48.916,49.0172,48.8884,48.9988,79660.0
2021-12-20 13:30:00,53.23,53.4,53.19,53.35,146937.0,48.9988,49.1553,48.962,49.1093,146937.0
2021-12-20 14:00:00,53.35,53.42,53.33,53.37,92681.0,49.1093,49.1737,49.0909,49.1277,92681.0
2021-12-20 14:30:00,53.37,53.41,53.28,53.33,131632.0,49.1277,49.1645,49.0449,49.0909,131632.0
2021-12-20 15:00:00,53.35,53.44,53.33,53.42,507331.0,49.1093,49.1921,49.0909,49.1737,507331.0
2021-12-20 15:30:00,53.42,53.57,53.34,53.52,198922.0,49.1737,49.3118,49.1001,49.2658,198922.0
2021-12-21 09:30:00,53.86,53.95,53.69,53.76,178717.0,49.5787,49.6616,49.4223,49.4867,178717.0
2021-12-21 10:00:00,53.75,53.9,53.69,53.72,42976.0,49.4775,49.6156,49.4223,49.4499,42976.0
2021-12-21 10:30:00,53.72,53.75,53.64,53.72,42430.0,49.4499,49.4775,49.3762,49.4499,42430.0
2021-12-21 11:00:00,53.72,53.82,53.71,53.8,80451.0,49.4499,49.5419,49.4407,49.5235,80451.0
2021-12-21 11:30:00,53.79,54.01,53.79,53.93,53153.0,49.5143,49.7168,49.5143,49.6432,53153.0
2021-12-21 12:00:00,53.94,54.06,53.93,54.04,46165.0,49.6524,49.7629,49.6432,49.7444,46165.0
2021-12-21 12:30:00,54.05,54.13,54.04,54.12,86590.0,49.7536,49.8273,49.7444,49.8181,86590.0
2021-12-21 13:00:00,54.12,54.12,54.05,54.07,78433.0,49.8181,49.8181,49.7536,49.7721,78433.0
2021-12-21 13:30:00,54.07,54.13,54.06,54.09,69019.0,49.7721,49.8273,49.7629,49.7905,69019.0
2021-12-21 14:00:00,54.07,54.11,54.0,54.05,102624.0,49.7721,49.8089,49.7076,49.7536,102624.0
2021-12-21 14:30:00,54.04,54.06,53.98,54.05,93441.0,49.7444,49.7629,49.6892,49.7536,93441.0
2021-12-21 15:00:00,54.05,54.11,54.02,54.09,83641.0,49.7536,49.8089,49.726,49.7905,83641.0
2021-12-21 15:30:00,54.07,54.11,53.93,54.1,128645.0,49.7721,49.8089,49.6432,49.7997,128645.0
2021-12-22 09:30:00,54.06,54.14,53.99,54.03,145552.0,49.7629,49.8365,49.6984,49.7352,145552.0
2021-12-22 10:00:00,54.04,54.2,54.04,54.18,82506.0,49.7444,49.8917,49.7444,49.8733,82506.0
2021-12-22 10:30:00,54.17,54.37,54.15,54.35,151846.0,49.8641,50.0482,49.8457,50.0298,151846.0
2021-12-22 11:00:00,54.35,54.35,54.27,54.31,68257.0,50.0298,50.0298,49.9562,49.993,68257.0
2021-12-22 11:30:00,54.31,54.35,54.28,54.31,65878.0,49.993,50.0298,49.9654,49.993,65878.0
2021-12-22 12:00:00,54.31,54.37,54.28,54.36,81306.0,49.993,50.0482,49.9654,50.039,81306.0
2021-12-22 12:30:00,54.36,54.44,54.34,54.43,66560.0,50.039,50.1126,50.0206,50.1034,66560.0
2021-12-22 13:00:00,54.42,54.43,54.4,54.41,43771.0,50.0942,50.1034,50.0758,50.085,43771.0
2021-12-22 13:30:00,54.42,54.43,54.33,54.34,79609.0,50.0942,50.1034,50.0114,50.0206,79609.0
2021-12-22 14:00:00,54.35,54.36,54.29,54.3,96081.0,50.0298,50.039,49.9746,49.9838,96081.0
2021-12-22 14:30:00,54.3,54.33,54.29,54.32,68945.0,49.9838,50.0114,49.9746,50.0022,68945.0
2021-12-22 15:00:00,54.32,54.36,54.3,54.35,75001.0,50.0022,50.039,49.9838,50.0298,75001.0
2021-12-22 15:30:00,54.34,54.48,54.33,54.45,203031.0,50.0206,50.1495,50.0114,50.1219,203031.0
2021-12-23 09:30:00,54.63,54.92,54.59,54.84,149725.0,50.2875,50.5545,50.2507,50.4809,149725.0
2021-12-23 10:00:00,54.83,54.89,54.83,54.84,74951.0,50.4716,50.5269,50.4716,50.4809,74951.0
2021-12-23 10:30:00,54.83,54.86,54.8,54.86,82109.0,50.4716,50.4993,50.444,50.4993,82109.0
2021-12-23 11:00:00,54.85,54.87,54.8,54.81,337220.0,50.4901,50.5085,50.444,50.4532,337220.0
2021-12-23 11:30:00,54.81,54.85,54.81,54.84,56314.0,50.4532,50.4901,50.4532,50.4809,56314.0
2021-12-23 12:00:00,54.84,54.84,54.77,54.8,53175.0,50.4809,50.4809,50.4164,50.444,53175.0
2021-12-23 12:30:00,54.8,54.81,54.76,54.78,70231.0,50.444,50.4532,50.4072,50.4256,70231.0
2021-12-23 13:00:00,54.78,54.8,54.74,54.79,41387.0,50.4256,50.444,50.3888,50.4348,41387.0
2021-12-23 13:30:00,54.79,54.84,54.77,54.82,52935.0,50.4348,50.4809,50.4164,50.4624,52935.0
2021-12-23 14:00:00,54.83,54.89,54.82,54.88,50838.0,50.4716,50.5269,50.4624,50.5177,50838.0
2021-12-23 14:30:00,54.87,54.9,54.86,54.89,37055.0,50.5085,50.5361,50.4993,50.5269,37055.0
2021-12-23 15:00:00,54.89,54.9,54.85,54.87,54723.0,50.5269,50.5361,50.4901,50.5085,54723.0
2021-12-23 15:30:00,54.86,54.92,54.75,54.76,142886.0,50.4993,50.5545,50.398,50.4072,142886.0
2021-12-27 09:30:00,54.91,55.07,54.89,54.96,117266.0,50.5453,50.6926,50.5269,50.5913,117266.0
2021-12-27 10:00:00,54.97,55.1,54.96,55.1,45482.0,50.6005,50.7202,50.5913,50.7202,45482.0
2021-12-27 10:30:00,55.1,55.13,55.07,55.13,86709.0,50.7202,50.7478,50.6926,50.7478,86709.0
2021-12-27 11:00:00,55.13,55.17,55.12,55.16,43192.0,50.7478,50.7846,50.7386,50.7754,43192.0
2021-12-27 11:30:00,55.16,55.2,55.14,55.2,35281.0,50.7754,50.8122,50.757,50.8122,35281.0
2021-12-27 12:00:00,55.19,55.25,55.19,55.24,58276.0,50.803,50.8583,50.803,50.8491,58276.0
2021-12-27 12:30:00,55.24,55.26,55.22,55.25,72096.0,50.8491,50.8675,50.8306,50.8583,72096.0
2021-12-27 13:00:00,55.24,55.28,55.23,55.26,67379.0,50.8491,50.8859,50.8398,50.8675,67379.0
2021-12-27 13:30:00,55.26,55.3,55.25,55.28,140650.0,50.8675,50.9043,50.8583,50.8859,140650.0
2021-12-27 14:00:00,55.28,55.33,55.27,55.33,75415.0,50.8859,50.9319,50.8767,50.9319,75415.0
2021-12-27 14:30:00,55.33,55.34,55.26,55.29,52583.0,50.9319,50.9411,50.8675,50.8951,52583.0
2021-12-27 15:00:00,55.28,55.32,55.23,55.31,59282.0,50.8859,50.9227,50.8398,50.9135,59282.0
2021-12-27 15:30:00,55.31,55.43,55.3,55.43,217662.0,50.9135,51.024,50.9043,51.024,217662.0
2021-12-28 09:30:00,55.43,55.63,55.41,55.6,127122.0,51.024,51.2081,51.0055,51.1804,127122.0
2021-12-28 10:00:00,55.59,55.63,55.53,55.55,70295.0,51.1712,51.2081,51.116,51.1344,70295.0
2021-12-28 10:30:00,55.56,55.58,55.53,55.55,57877.0,51.1436,51.162,51.116,51.1344,57877.0
2021-12-28 11:00:00,55.55,55.58,55.5,55.55,48302.0,51.1344,51.162,51.0884,51.1344,48302.0
2021-12-28 11:30:00,55.55,55.59,55.53,55.58,35174.0,51.1344,51.1712,51.116,51.162,35174.0
2021-12-28 12:00:00,55.58,55.58,55.44,55.45,58606.0,51.162,51.162,51.0332,51.0424,58606.0
2021-12-28 12:30:00,55.46,55.48,55.39,55.47,76746.0,51.0516,51.07,50.9871,51.0608,76746.0
2021-12-28 13:00:00,55.48,55.51,55.46,55.49,54720.0,51.07,51.0976,51.0516,51.0792,54720.0
2021-12-28 13:30:00,55.49,55.56,55.47,55.55,83668.0,51.0792,51.1436,51.0608,51.1344,83668.0
2021-12-28 14:00:00,55.55,55.56,55.46,55.48,77228.0,51.1344,51.1436,51.0516,51.07,77228.0
2021-12-28 14:30:00,55.47,55.53,55.47,55.53,45030.0,51.0608,51.116,51.0608,51.116,45030.0
2021-12-28 15:00:00,55.52,55.54,55.49,55.52,64981.0,51.1068,51.1252,51.0792,51.1068,64981.0
2021-12-28 15:30:00,55.5,55.59,55.47,55.52,147982.0,51.0884,51.1712,51.0608,51.1068,147982.0
2021-12-29 09:30:00,55.53,55.69,55.52,55.64,133587.0,51.116,51.2633,51.1068,51.2173,133587.0
2021-12-29 10:00:00,55.64,55.68,55.57,55.61,94460.0,51.2173,51.2541,51.1528,51.1896,94460.0
2021-12-29 10:30:00,55.62,55.69,55.61,55.64,65741.0,51.1988,51.2633,51.1896,51.2173,65741.0
2021-12-29 11:00:00,55.65,55.66,55.58,55.59,58259.0,51.2265,51.2357,51.162,51.1712,58259.0
2021-12-29 11:30:00,55.58,55.65,55.57,55.62,41566.0,51.162,51.2265,51.1528,51.1988,41566.0
2021-12-29 12:00:00,55.62,55.63,55.56,55.58,83255.0,51.1988,51.2081,51.1436,51.162,83255.0
2021-12-29 12:30:00,55.59,55.65,55.58,55.65,30878.0,51.1712,51.2265,51.162,51.2265,30878.0
2021-12-29 13:00:00,55.65,55.67,55.63,55.65,54492.0,51.2265,51.2449,51.2081,51.2265,54492.0
2021-12-29 13:30:00,55.65,55.68,55.63,55.68,69762.0,51.2265,51.2541,51.2081,51.2541,69762.0
2021-12-29 14:00:00,55.68,55.69,55.65,55.66,77503.0,51.2541,51.2633,51.2265,51.2357,77503.0
2021-12-29 14:30:00,55.65,55.67,55.64,55.67,68785.0,51.2265,51.2449,51.2173,51.2449,68785.0
2021-12-29 15:00:00,55.66,55.75,55.65,55.75,90512.0,51.2357,51.3185,51.2265,51.3185,90512.0
2021-12-29 15:30:00,55.74,55.79,55.66,55.67,234651.0,51.3093,51.3553,51.2357,51.2449,234651.0
2021-12-30 09:30:00,55.76,55.9,55.76,55.77,132099.0,51.3277,51.4566,51.3277,51.3369,132099.0
2021-12-30 10:00:00,55.77,55.8,55.72,55.76,49798.0,51.3369,51.3645,51.2909,51.3277,49798.0
2021-12-30 10:30:00,55.74,55.75,55.68,55.71,46840.0,51.3093,51.3185,51.2541,51.2817,46840.0
2021-12-30 11:00:00,55.69,55.72,55.66,55.68,47075.0,51.2633,51.2909,51.2357,51.2541,47075.0
2021-12-30 11:30:00,55.68,55.7,55.65,55.66,56047.0,51.2541,51.2725,51.2265,51.2357,56047.0
2021-12-30 12:00:00,55.67,55.68,55.63,55.65,72275.0,51.2449,51.2541,51.2081,51.2265,72275.0
2021-12-30 12:30:00,55.65,55.71,55.65,55.71,31402.0,51.2265,51.2817,51.2265,51.2817,31402.0
2021-12-30 13:00:00,55.71,55.71,55.65,55.66,160602.0,51.2817,51.2817,51.2265,51.2357,160602.0
2021-12-30 13:30:00,55.66,55.72,55.65,55.72,52031.0,51.2357,51.2909,51.2265,51.2909,52031.0
2021-12-30 14:00:00,55.72,55.72,55.67,55.71,91035.0,51.2909,51.2909,51.2449,51.2817,91035.0
2021-12-30 14:30:00,55.71,55.73,55.69,55.72,144532.0,51.2817,51.3001,51.2633,51.2909,144532.0
2021-12-30 15:00:00,55.71,55.73,55.68,55.68,191266.0,51.2817,51.3001,51.2541,51.2541,191266.0
2021-12-30 15:30:00,55.69,55.69,55.5,55.54,258201.0,51.2633,51.2633,51.0884,51.1252,258201.0
2021-12-31 09:30:00,55.52,55.66,55.5,55.52,82614.0,51.1068,51.2357,51.0884,51.1068,82614.0
2021-12-31 10:00:00,55.53,55.6,55.47,55.58,54997.0,51.116,51.1804,51.0608,51.162,54997.0
2021-12-31 10:30:00,55.58,55.59,55.49,55.56,66750.0,51.162,51.1712,51.0792,51.1436,66750.0
2021-12-31 11:00:00,55.57,55.61,55.54,55.55,39967.0,51.1528,51.1896,51.1252,51.1344,39967.0
2021-12-31 11:30:00,55.55,55.56,55.49,55.51,42540.0,51.1344,51.1436,51.0792,51.0976,42540.0
2021-12-31 12:00:00,55.48,55.54,55.48,55.51,67793.0,51.07,51.1252,51.07,51.0976,67793.0
2021-12-31 12:30:00,55.52,55.64,55.5,55.64,23832.0,51.1068,51.2173,51.0884,51.2173,23832.0
2021-12-31 13:00:00,55.64,55.67,55.63,55.66,27473.0,51.2173,51.2449,51.2081,51.2357,27473.0
2021-12-31 13:30:00,55.66,55.69,55.64,55.69,39536.0,51.2357,51.2633,51.2173,51.2633,39536.0
2021-12-31 14:00:00,55.7,55.75,55.66,55.69,55532.0,51.2725,51.3185,51.2357,51.2633,55532.0
2021-12-31 14:30:00,55.69,55.71,55.65,55.67,22307.0,51.2633,51.2817,51.2265,51.2449,22307.0
2021-12-31 15:00:00,55.68,55.74,55.66,55.73,27215.0,51.2541,51.3093,51.2357,51.3001,27215.0
2021-12-31 15:30:00,55.74,55.77,55.56,55.57,133703.0,51.3093,51.3369,51.1436,51.1528,133703.0
2022-01-03 09:30:00,55.64,55.68,55.33,55.44,201457.0,51.2173,51.2541,50.9319,51.0332,201457.0
2022-01-03 10:00:00,55.45,55.61,55.4,55.61,117101.0,51.0424,51.1896,50.9963,51.1896,117101.0
2022-01-03 10:30:00,55.61,55.61,55.42,55.45,136242.0,51.1896,51.1896,51.0147,51.0424,136242.0
2022-01-03 11:00:00,55.46,55.46,55.35,55.39,77313.0,51.0516,51.0516,50.9503,50.9871,77313.0
2022-01-03 11:30:00,55.38,55.42,55.26,55.41,54294.0,50.9779,51.0147,50.8675,51.0055,54294.0
2022-01-03 12:00:00,55.41,55.49,55.39,55.47,67172.0,51.0055,51.0792,50.9871,51.0608,67172.0
2022-01-03 12:30:00,55.48,55.48,55.37,55.37,74818.0,51.07,51.07,50.9687,50.9687,74818.0
2022-01-03 13:00:00,55.38,55.46,55.35,55.46,55930.0,50.9779,51.0516,50.9503,51.0516,55930.0
2022-01-03 13:30:00,55.46,55.52,55.41,55.52,189527.0,51.0516,51.1068,51.0055,51.1068,189527.0
2022-01-03 14:00:00,55.51,55.57,55.5,55.53,126768.0,51.0976,51.1528,51.0884,51.116,126768.0
2022-01-03 14:30:00,55.54,55.62,55.52,55.57,121822.0,51.1252,51.1988,51.1068,51.1528,121822.0
2022-01-03 15:00:00,55.57,55.59,55.53,55.58,122949.0,51.1528,51.1712,51.116,51.162,122949.0
2022-01-03 15:30:00,55.58,55.66,55.51,55.65,207519.0,51.162,51.2357,51.0976,51.2265,207519.0
2022-01-04 09:30:00,55.83,56.04,55.83,56.02,161378.0,51.3922,51.5855,51.3922,51.5671,161378.0
2022-01-04 10:00:00,56.0,56.09,55.98,56.09,86766.0,51.5486,51.6315,51.5302,51.6315,86766.0
2022-01-04 10:30:00,56.1,56.16,56.04,56.12,99129.0,51.6407,51.6959,51.5855,51.6591,99129.0
2022-01-04 11:00:00,56.12,56.13,56.03,56.09,105690.0,51.6591,51.6683,51.5763,51.6315,105690.0
2022-01-04 11:30:00,56.08,56.16,56.05,56.14,265534.0,51.6223,51.6959,51.5947,51.6775,265534.0
2022-01-04 12:00:00,56.14,56.19,56.1,56.15,89854.0,51.6775,51.7235,51.6407,51.6867,89854.0
2022-01-04 12:30:00,56.14,56.16,56.07,56.08,81873.0,51.6775,51.6959,51.6131,51.6223,81873.0
2022-01-04 13:00:00,56.08,56.1,56.05,56.08,262562.0,51.6223,51.6407,51.5947,51.6223,262562.0
2022-01-04 13:30:00,56.07,56.07,55.98,55.98,116747.0,51.6131,51.6131,51.5302,51.5302,116747.0
2022-01-04 14:00:00,55.99,56.09,55.98,56.09,67188.0,51.5394,51.6315,51.5302,51.6315,67188.0
2022-01-04 14:30:00,56.1,56.16,56.09,56.13,120268.0,51.6407,51.6959,51.6315,51.6683,120268.0
2022-01-04 15:00:00,56.13,56.17,56.12,56.14,274705.0,51.6683,51.7051,51.6591,51.6775,274705.0
2022-01-04 15:30:00,56.14,56.2,56.04,56.04,170862.0,51.6775,51.7327,51.5855,51.5855,170862.0
2022-01-05 09:30:00,56.15,56.29,56.15,56.21,152893.0,51.6867,51.8156,51.6867,51.742,152893.0
2022-01-05 10:00:00,56.19,56.39,56.15,56.36,81261.0,51.7235,51.9076,51.6867,51.88,81261.0
2022-01-05 10:30:00,56.37,56.41,56.31,56.33,94768.0,51.8892,51.9261,51.834,51.8524,94768.0
2022-01-05 11:00:00,56.33,56.34,56.26,56.32,131927.0,51.8524,51.8616,51.788,51.8432,131927.0
2022-01-05 11:30:00,56.33,56.34,56.27,56.3,109365.0,51.8524,51.8616,51.7972,51.8248,109365.0
2022-01-05 12:00:00,56.3,56.42,56.3,56.42,97989.0,51.8248,51.9353,51.8248,51.9353,97989.0
2022-01-05 12:30:00,56.42,56.43,56.31,56.33,72428.0,51.9353,51.9445,51.834,51.8524,72428.0
2022-01-05 13:00:00,56.34,56.35,56.25,56.26,66675.0,51.8616,51.8708,51.7788,51.788,66675.0
2022-01-05 13:30:00,56.26,56.33,56.25,56.32,166665.0,51.788,51.8524,51.7788,51.8432,166665.0
2022-01-05 14:00:00,56.31,56.37,56.06,56.1,242266.0,51.834,51.8892,51.6039,51.6407,242266.0
2022-01-05 14:30:00,56.08,56.11,55.87,55.94,206187.0,51.6223,51.6499,51.429,51.4934,206187.0
2022-01-05 15:00:00,55.93,55.95,55.77,55.83,233343.0,51.4842,51.5026,51.3369,51.3922,233343.0
2022-01-05 15:30:00,55.81,55.87,55.59,55.6,341361.0,51.3737,51.429,51.1712,51.1804,341361.0
2022-01-06 09:30:00,55.72,55.81,55.55,55.57,183631.0,51.2909,51.3737,51.1344,51.1528,183631.0
2022-01-06 10:00:00,55.58,55.65,55.5,55.55,148148.0,51.162,51.2265,51.0884,51.1344,148148.0
2022-01-06 10:30:00,55.57,55.74,55.56,55.56,134855.0,51.1528,51.3093,51.1436,51.1436,134855.0
2022-01-06 11:00:00,55.57,55.66,55.5,55.61,110037.0,51.1528,51.2357,51.0884,51.1896,110037.0
2022-01-06 11:30:00,55.61,55.66,55.58,55.66,83275.0,51.1896,51.2357,51.162,51.2357,83275.0
2022-01-06 12:00:00,55.65,55.76,55.61,55.76,67014.0,51.2265,51.3277,51.1896,51.3277,67014.0
2022-01-06 12:30:00,55.77,55.86,55.74,55.78,120441.0,51.3369,51.4198,51.3093,51.3461,120441.0
2022-01-06 13:00:00,55.79,55.82,55.7,55.73,61150.0,51.3553,51.383,51.2725,51.3001,61150.0
2022-01-06 13:30:00,55.73,55.75,55.66,55.71,68228.0,51.3001,51.3185,51.2357,51.2817,68228.0
2022-01-06 14:00:00,55.71,55.75,55.65,55.72,134605.0,51.2817,51.3185,51.2265,51.2909,134605.0
2022-01-06 14:30:00,55.72,55.81,55.69,55.79,105777.0,51.2909,51.3737,51.2633,51.3553,105777.0
2022-01-06 15:00:00,55.79,55.82,55.64,55.7,149173.0,51.3553,51.383,51.2173,51.2725,149173.0
2022-01-06 15:30:00,55.69,55.71,55.56,55.64,213869.0,51.2633,51.2817,51.1436,51.2173,213869.0
2022-01-07 09:30:00,55.6,55.68,55.5,55.64,164639.0,51.1804,51.2541,51.0884,51.2173,164639.0
2022-01-07 10:00:00,55.65,55.67,55.59,55.65,88311.0,51.2265,51.2449,51.1712,51.2265,88311.0
2022-01-07 10:30:00,55.63,55.65,55.5,55.55,76178.0,51.2081,51.2265,51.0884,51.1344,76178.0
2022-01-07 11:00:00,55.54,55.63,55.48,55.62,115749.0,51.1252,51.2081,51.07,51.1988,115749.0
2022-01-07 11:30:00,55.61,55.82,55.59,55.79,96031.0,51.1896,51.383,51.1712,51.3553,96031.0
2022-01-07 12:00:00,55.79,55.8,55.71,55.75,75454.0,51.3553,51.3645,51.2817,51.3185,75454.0
2022-01-07 12:30:00,55.75,55.75,55.7,55.72,72539.0,51.3185,51.3185,51.2725,51.2909,72539.0
2022-01-07 13:00:00,55.73,55.77,55.7,55.73,51494.0,51.3001,51.3369,51.2725,51.3001,51494.0
2022-01-07 13:30:00,55.73,55.8,55.72,55.77,336068.0,51.3001,51.3645,51.2909,51.3369,336068.0
2022-01-07 14:00:00,55.77,55.81,55.71,55.75,92453.0,51.3369,51.3737,51.2817,51.3185,92453.0
2022-01-07 14:30:00,55.74,55.8,55.71,55.77,112510.0,51.3093,51.3645,51.2817,51.3369,112510.0
2022-01-07 15:00:00,55.78,55.81,55.71,55.73,240951.0,51.3461,51.3737,51.2817,51.3001,240951.0
2022-01-07 15:30:00,55.73,55.78,55.65,55.65,311694.0,51.3001,51.3461,51.2265,51.2265,311694.0
2022-01-10 09:30:00,55.58,55.59,55.24,55.28,169906.0,51.162,51.1712,50.8491,50.8859,169906.0
2022-01-10 10:00:00,55.28,55.29,55.06,55.11,129556.0,50.8859,50.8951,50.6834,50.7294,129556.0
2022-01-10 10:30:00,55.13,55.22,55.01,55.11,124056.0,50.7478,50.8306,50.6373,50.7294,124056.0
2022-01-10 11:00:00,55.11,55.26,55.05,55.23,225597.0,50.7294,50.8675,50.6742,50.8398,225597.0
2022-01-10 11:30:00,55.23,55.23,55.06,55.17,227055.0,50.8398,50.8398,50.6834,50.7846,227055.0
2022-01-10 12:00:00,55.17,55.17,55.07,55.14,99351.0,50.7846,50.7846,50.6926,50.757,99351.0
2022-01-10 12:30:00,55.14,55.27,55.1,55.19,133594.0,50.757,50.8767,50.7202,50.803,133594.0
2022-01-10 13:00:00,55.19,55.28,55.18,55.23,117897.0,50.803,50.8859,50.7938,50.8398,117897.0
2022-01-10 13:30:00,55.24,55.4,55.2,55.38,133860.0,50.8491,50.9963,50.8122,50.9779,133860.0
2022-01-10 14:00:00,55.38,55.5,55.36,55.44,173776.0,50.9779,51.0884,50.9595,51.0332,173776.0
2022-01-10 14:30:00,55.44,55.47,55.32,55.41,186844.0,51.0332,51.0608,50.9227,51.0055,186844.0
2022-01-10 15:00:00,55.41,55.45,55.27,55.34,328924.0,51.0055,51.0424,50.8767,50.9411,328924.0
2022-01-10 15:30:00,55.34,55.62,55.31,55.6,505643.0,50.9411,51.1988,50.9135,51.1804,505643.0
2022-01-11 09:30:00,55.62,55.65,55.18,55.22,293793.0,51.1988,51.2265,50.7938,50.8306,293793.0
2022-01-11 10:00:00,55.22,55.37,55.2,55.32,97767.0,50.8306,50.9687,50.8122,50.9227,97767.0
2022-01-11 10:30:00,55.32,55.38,55.2,55.3,144243.0,50.9227,50.9779,50.8122,50.9043,144243.0
2022-01-11 11:00:00,55.31,55.5,55.3,55.45,228251.0,50.9135,51.0884,50.9043,51.0424,228251.0
2022-01-11 11:30:00,55.45,55.58,55.44,55.5,146587.0,51.0424,51.162,51.0332,51.0884,146587.0
2022-01-11 12:00:00,55.5,55.56,55.48,55.5,117303.0,51.0884,51.1436,51.07,51.0884,117303.0
2022-01-11 12:30:00,55.5,55.61,55.48,55.6,125795.0,51.0884,51.1896,51.07,51.1804,125795.0
2022-01-11 13:00:00,55.6,55.65,55.54,55.63,106033.0,51.1804,51.2265,51.1252,51.2081,106033.0
2022-01-11 13:30:00,55.63,55.69,55.62,55.67,152110.0,51.2081,51.2633,51.1988,51.2449,152110.0
2022-01-11 14:00:00,55.67,55.69,55.6,55.69,158229.0,51.2449,51.2633,51.1804,51.2633,158229.0
2022-01-11 14:30:00,55.68,55.76,55.67,55.73,159190.0,51.2541,51.3277,51.2449,51.3001,159190.0
2022-01-11 15:00:00,55.73,55.83,55.73,55.81,161114.0,51.3001,51.3922,51.3001,51.3737,161114.0
2022-01-11 15:30:00,55.8,55.85,55.72,55.85,340503.0,51.3645,51.4106,51.2909,51.4106,340503.0
2022-01-12 09:30:00,55.94,56.04,55.83,56.01,198825.0,51.4934,51.5855,51.3922,51.5578,198825.0
2022-01-12 10:00:00,56.02,56.04,55.91,55.91,76698.0,51.5671,51.5855,51.4658,51.4658,76698.0
2022-01-12 10:30:00,55.93,55.95,55.76,55.86,380407.0,51.4842,51.5026,51.3277,51.4198,380407.0
2022-01-12 11:00:00,55.87,55.9,55.67,55.79,88720.0,51.429,51.4566,51.2449,51.3553,88720.0
2022-01-12 11:30:00,55.79,55.89,55.79,55.84,77099.0,51.3553,51.4474,51.3553,51.4014,77099.0
2022-01-12 12:00:00,55.83,55.86,55.78,55.81,128842.0,51.3922,51.4198,51.3461,51.3737,128842.0
2022-01-12 12:30:00,55.81,55.87,55.77,55.86,68689.0,51.3737,51.429,51.3369,51.4198,68689.0
2022-01-12 13:00:00,55.86,55.87,55.78,55.79,77433.0,51.4198,51.429,51.3461,51.3553,77433.0
2022-01-12 13:30:00,55.8,55.82,55.71,55.71,83639.0,51.3645,51.383,51.2817,51.2817,83639.0
2022-01-12 14:00:00,55.71,55.81,55.67,55.8,132185.0,51.2817,51.3737,51.2449,51.3645,132185.0
2022-01-12 14:30:00,55.8,55.81,55.74,55.8,78432.0,51.3645,51.3737,51.3093,51.3645,78432.0
2022-01-12 15:00:00,55.8,55.8,55.72,55.79,155010.0,51.3645,51.3645,51.2909,51.3553,155010.0
2022-01-12 15:30:00,55.77,55.91,55.74,55.86,417082.0,51.3369,51.4658,51.3093,51.4198,417082.0
2022-01-13 09:30:00,55.98,56.05,55.89,55.97,189678.0,51.5302,51.5947,51.4474,51.521,189678.0
2022-01-13 10:00:00,55.99,55.99,55.89,55.95,138634.0,51.5394,51.5394,51.4474,51.5026,138634.0
2022-01-13 10:30:00,55.96,56.02,55.9,55.96,191356.0,51.5118,51.5671,51.4566,51.5118,191356.0
2022-01-13 11:00:00,55.96,56.05,55.94,56.05,421057.0,51.5118,51.5947,51.4934,51.5947,421057.0
2022-01-13 11:30:00,56.05,56.09,56.03,56.08,194606.0,51.5947,51.6315,51.5763,51.6223,194606.0
2022-01-13 12:00:00,56.07,56.07,55.77,55.83,89823.0,51.6131,51.6131,51.3369,51.3922,89823.0
2022-01-13 12:30:00,55.82,55.91,55.76,55.8,101138.0,51.383,51.4658,51.3277,51.3645,101138.0
2022-01-13 13:00:00,55.81,55.93,55.77,55.92,208437.0,51.3737,51.4842,51.3369,51.475,208437.0
2022-01-13 13:30:00,55.91,55.92,55.83,55.91,171283.0,51.4658,51.475,51.3922,51.4658,171283.0
2022-01-13 14:00:00,55.89,55.94,55.79,55.8,110970.0,51.4474,51.4934,51.3553,51.3645,110970.0
2022-01-13 14:30:00,55.8,55.83,55.75,55.79,114769.0,51.3645,51.3922,51.3185,51.3553,114769.0
2022-01-13 15:00:00,55.79,55.79,55.65,55.71,171579.0,51.3553,51.3553,51.2265,51.2817,171579.0
2022-01-13 15:30:00,55.72,55.74,55.46,55.59,253006.0,51.2909,51.3093,51.0516,51.1712,253006.0
2022-01-14 09:30:00,55.1,55.3,54.97,55.3,240603.0,50.7202,50.9043,50.6005,50.9043,240603.0
2022-01-14 10:00:00,55.3,55.33,55.14,55.21,122273.0,50.9043,50.9319,50.757,50.8214,122273.0
2022-01-14 10:30:00,55.19,55.25,55.11,55.19,154952.0,50.803,50.8583,50.7294,50.803,154952.0
2022-01-14 11:00:00,55.21,55.25,55.0,55.06,100039.0,50.8214,50.8583,50.6281,50.6834,100039.0
2022-01-14 11:30:00,55.07,55.27,55.03,55.24,106907.0,50.6926,50.8767,50.6557,50.8491,106907.0
2022-01-14 12:00:00,55.22,55.26,55.11,55.16,119636.0,50.8306,50.8675,50.7294,50.7754,119636.0
2022-01-14 12:30:00,55.15,55.22,54.97,54.98,146457.0,50.7662,50.8306,50.6005,50.6097,146457.0
2022-01-14 13:00:00,54.97,55.03,54.92,54.99,57837.0,50.6005,50.6557,50.5545,50.6189,57837.0
2022-01-14 13:30:00,54.99,55.07,54.95,55.06,99564.0,50.6189,50.6926,50.5821,50.6834,99564.0
2022-01-14 14:00:00,55.06,55.17,55.04,55.06,125423.0,50.6834,50.7846,50.665,50.6834,125423.0
2022-01-14 14:30:00,55.06,55.2,55.05,55.14,113758.0,50.6834,50.8122,50.6742,50.757,113758.0
2022-01-14 15:00:00,55.14,55.29,55.13,55.23,158191.0,50.757,50.8951,50.7478,50.8398,158191.0
2022-01-14 15:30:00,55.23,55.38,55.23,55.34,240487.0,50.8398,50.9779,50.8398,50.9411,240487.0
2022-01-18 09:30:00,54.9,55.01,54.49,54.57,330399.0,50.5361,50.6373,50.1587,50.2323,330399.0
2022-01-18 10:00:00,54.57,54.6,54.41,54.53,205947.0,50.2323,50.2599,50.085,50.1955,205947.0
2022-01-18 10:30:00,54.53,54.57,54.46,54.52,305265.0,50.1955,50.2323,50.1311,50.1863,305265.0
2022-01-18 11:00:00,54.51,54.61,54.47,54.56,154372.0,50.1771,50.2691,50.1403,50.2231,154372.0
2022-01-18 11:30:00,54.56,54.61,54.45,54.53,214682.0,50.2231,50.2691,50.1219,50.1955,214682.0
2022-01-18 12:00:00,54.53,54.54,54.38,54.41,151060.0,50.1955,50.2047,50.0574,50.085,151060.0
2022-01-18 12:30:00,54.4,54.46,54.3,54.31,112046.0,50.0758,50.1311,49.9838,49.993,112046.0
2022-01-18 13:00:00,54.3,54.46,54.29,54.38,140844.0,49.9838,50.1311,49.9746,50.0574,140844.0
2022-01-18 13:30:00,54.37,54.53,54.34,54.51,161613.0,50.0482,50.1955,50.0206,50.1771,161613.0
2022-01-18 14:00:00,54.51,54.55,54.48,54.53,137653.0,50.1771,50.2139,50.1495,50.1955,137653.0
2022-01-18 14:30:00,54.52,54.69,54.52,54.65,160587.0,50.1863,50.3428,50.1863,50.306,160587.0
2022-01-18 15:00:00,54.65,54.66,54.46,54.49,155965.0,50.306,50.3152,50.1311,50.1587,155965.0
2022-01-18 15:30:00,54.5,54.54,54.35,54.48,279545.0,50.1679,50.2047,50.0298,50.1495,279545.0
2022-01-19 09:30:00,54.64,54.71,54.55,54.62,244451.0,50.2967,50.3612,50.2139,50.2783,244451.0
2022-01-19 10:00:00,54.64,54.65,54.26,54.26,144423.0,50.2967,50.306,49.947,49.947,144423.0
2022-01-19 10:30:00,54.27,54.48,54.27,54.45,134283.0,49.9562,50.1495,49.9562,50.1219,134283.0
2022-01-19 11:00:00,54.44,54.46,54.34,54.42,143790.0,50.1126,50.1311,50.0206,50.0942,143790.0
2022-01-19 11:30:00,54.44,54.56,54.39,54.54,115494.0,50.1126,50.2231,50.0666,50.2047,115494.0
2022-01-19 12:00:00,54.55,54.61,54.51,54.56,135226.0,50.2139,50.2691,50.1771,50.2231,135226.0
2022-01-19 12:30:00,54.57,54.58,54.43,54.52,144308.0,50.2323,50.2415,50.1034,50.1863,144308.0
2022-01-19 13:00:00,54.52,54.57,54.45,54.46,112944.0,50.1863,50.2323,50.1219,50.1311,112944.0
2022-01-19 13:30:00,54.45,54.48,54.35,54.37,156510.0,50.1219,50.1495,50.0298,50.0482,156510.0
2022-01-19 14:00:00,54.36,54.39,54.21,54.22,131071.0,50.039,50.0666,49.9009,49.9101,131071.0
2022-01-19 14:30:00,54.22,54.36,54.2,54.33,154736.0,49.9101,50.039,49.8917,50.0114,154736.0
2022-01-19 15:00:00,54.32,54.42,54.28,54.29,151175.0,50.0022,50.0942,49.9654,49.9746,151175.0
2022-01-19 15:30:00,54.28,54.28,53.95,54.0,370371.0,49.9654,49.9654,49.6616,49.7076,370371.0
2022-01-20 09:30:00,54.1,54.42,54.02,54.41,203871.0,49.7997,50.0942,49.726,50.085,203871.0
2022-01-20 10:00:00,54.4,54.4,54.26,54.34,168595.0,50.0758,50.0758,49.947,50.0206,168595.0
2022-01-20 10:30:00,54.35,54.57,54.35,54.55,104740.0,50.0298,50.2323,50.0298,50.2139,104740.0
2022-01-20 11:00:00,54.55,54.61,54.48,54.54,69242.0,50.2139,50.2691,50.1495,50.2047,69242.0
2022-01-20 11:30:00,54.54,54.57,54.46,54.49,80562.0,50.2047,50.2323,50.1311,50.1587,80562.0
2022-01-20 12:00:00,54.49,54.52,54.42,54.48,69722.0,50.1587,50.1863,50.0942,50.1495,69722.0
2022-01-20 12:30:00,54.48,54.52,54.4,54.42,78063.0,50.1495,50.1863,50.0758,50.0942,78063.0
2022-01-20 13:00:00,54.41,54.42,54.3,54.32,152182.0,50.085,50.0942,49.9838,50.0022,152182.0
2022-01-20 13:30:00,54.33,54.37,54.3,54.3,113576.0,50.0114,50.0482,49.9838,49.9838,113576.0
2022-01-20 14:00:00,54.3,54.42,54.22,54.22,125903.0,49.9838,50.0942,49.9101,49.9101,125903.0
2022-01-20 14:30:00,54.22,54.22,54.11,54.15,384571.0,49.9101,49.9101,49.8089,49.8457,384571.0
2022-01-20 15:00:00,54.15,54.19,53.88,53.91,299419.0,49.8457,49.8825,49.5972,49.6248,299419.0
2022-01-20 15:30:00,53.91,53.91,53.42,53.46,534280.0,49.6248,49.6248,49.1737,49.2105,534280.0
2022-01-21 09:30:00,53.5,53.56,53.34,53.44,242083.0,49.2474,49.3026,49.1001,49.1921,242083.0
2022-01-21 10:00:00,53.43,53.48,53.18,53.36,357392.0,49.1829,49.229,48.9528,49.1185,357392.0
2022-01-21 10:30:00,53.36,53.76,53.32,53.67,388110.0,49.1185,49.4867,49.0817,49.4039,388110.0
2022-01-21 11:00:00,53.68,53.78,53.57,53.72,259267.0,49.4131,49.5051,49.3118,49.4499,259267.0
2022-01-21 11:30:00,53.71,53.72,53.36,53.43,190406.0,49.4407,49.4499,49.1185,49.1829,190406.0
2022-01-21 12:00:00,53.42,53.42,53.28,53.35,315041.0,49.1737,49.1737,49.0449,49.1093,315041.0
2022-01-21 12:30:00,53.35,53.4,53.2,53.25,325615.0,49.1093,49.1553,48.9712,49.0172,325615.0
2022-01-21 13:00:00,53.25,53.4,53.14,53.19,189351.0,49.0172,49.1553,48.916,48.962,189351.0
2022-01-21 13:30:00,53.19,53.35,53.16,53.19,288029.0,48.962,49.1093,48.9344,48.962,288029.0
2022-01-21 14:00:00,53.2,53.28,53.12,53.13,170273.0,48.9712,49.0449,48.8976,48.9068,170273.0
2022-01-21 14:30:00,53.12,53.21,53.0,53.0,220536.0,48.8976,48.9804,48.7871,48.7871,220536.0
2022-01-21 15:00:00,53.0,53.07,52.82,52.86,312533.0,48.7871,48.8515,48.6214,48.6582,312533.0
2022-01-21 15:30:00,52.86,53.12,52.85,52.88,706713.0,48.6582,48.8976,48.649,48.6766,706713.0
2022-01-24 09:30:00,52.31,52.45,52.04,52.12,388766.0,48.152,48.2808,47.9034,47.9771,388766.0
2022-01-24 10:00:00,52.1,52.16,51.74,52.08,367022.0,47.9586,48.0139,47.6273,47.9402,367022.0
2022-01-24 10:30:00,52.09,52.31,52.0,52.03,331916.0,47.9494,48.152,47.8666,47.8942,331916.0
2022-01-24 11:00:00,52.02,52.04,51.81,51.93,324059.0,47.885,47.9034,47.6917,47.8022,324059.0
2022-01-24 11:30:00,51.95,51.98,51.48,51.77,410833.0,47.8206,47.8482,47.3879,47.6549,410833.0
2022-01-24 12:00:00,51.77,51.77,51.31,51.47,478926.0,47.6549,47.6549,47.2314,47.3787,478926.0
2022-01-24 12:30:00,51.44,51.78,51.3,51.66,323487.0,47.3511,47.6641,47.2222,47.5536,323487.0
2022-01-24 13:00:00,51.66,51.95,51.58,51.7,284621.0,47.5536,47.8206,47.48,47.5904,284621.0
2022-01-24 13:30:00,51.71,52.11,51.69,52.1,198643.0,47.5996,47.9679,47.5812,47.9586,198643.0
2022-01-24 14:00:00,52.1,52.3,51.74,51.83,415051.0,47.9586,48.1428,47.6273,47.7101,415051.0
2022-01-24 14:30:00,51.81,52.04,51.6,52.01,295641.0,47.6917,47.9034,47.4984,47.8758,295641.0
2022-01-24 15:00:00,52.02,52.4,52.01,52.31,1045912.0,47.885,48.2348,47.8758,48.152,1045912.0
2022-01-24 15:30:00,52.31,53.07,52.23,53.02,869417.0,48.152,48.8515,48.0783,48.8055,869417.0
2022-01-25 09:30:00,52.32,52.53,51.85,51.91,282017.0,48.1612,48.3545,47.7285,47.7838,282017.0
2022-01-25 10:00:00,51.88,52.26,51.66,52.26,244823.0,47.7561,48.1059,47.5536,48.1059,244823.0
2022-01-25 10:30:00,52.26,52.45,52.09,52.17,210335.0,48.1059,48.2808,47.9494,48.0231,210335.0
2022-01-25 11:00:00,52.16,52.42,52.05,52.37,216557.0,48.0139,48.2532,47.9126,48.2072,216557.0
2022-01-25 11:30:00,52.36,52.38,52.07,52.12,266726.0,48.198,48.2164,47.931,47.9771,266726.0
2022-01-25 12:00:00,52.12,52.47,52.09,52.44,306644.0,47.9771,48.2992,47.9494,48.2716,306644.0
2022-01-25 12:30:00,52.42,52.42,52.2,52.33,205672.0,48.2532,48.2532,48.0507,48.1704,205672.0
2022-01-25 13:00:00,52.33,52.54,52.2,52.54,449502.0,48.1704,48.3637,48.0507,48.3637,449502.0
2022-01-25 13:30:00,52.53,52.84,52.5,52.83,247026.0,48.3545,48.6398,48.3269,48.6306,247026.0
2022-01-25 14:00:00,52.83,52.96,52.7,52.89,323381.0,48.6306,48.7503,48.511,48.6859,323381.0
2022-01-25 14:30:00,52.92,53.16,52.8,53.15,222368.0,48.7135,48.9344,48.603,48.9252,222368.0
2022-01-25 15:00:00,53.16,53.16,52.72,52.75,339799.0,48.9344,48.9344,48.5294,48.557,339799.0
2022-01-25 15:30:00,52.74,52.89,52.6,52.72,540430.0,48.5478,48.6859,48.4189,48.5294,540430.0
2022-01-26 09:30:00,53.15,53.5,52.95,53.48,248067.0,48.9252,49.2474,48.7411,49.229,248067.0
2022-01-26 10:00:00,53.48,53.54,53.06,53.11,119500.0,49.229,49.2842,48.8423,48.8884,119500.0
2022-01-26 10:30:00,53.08,53.13,52.94,53.11,416297.0,48.8607,48.9068,48.7319,48.8884,416297.0
2022-01-26 11:00:00,53.1,53.33,53.05,53.29,116684.0,48.8792,49.0909,48.8331,49.0541,116684.0
2022-01-26 11:30:00,53.29,53.36,53.17,53.28,125783.0,49.0541,49.1185,48.9436,49.0449,125783.0
2022-01-26 12:00:00,53.29,53.35,53.24,53.31,100227.0,49.0541,49.1093,49.008,49.0725,100227.0
2022-01-26 12:30:00,53.31,53.33,53.25,53.29,150474.0,49.0725,49.0909,49.0172,49.0541,150474.0
2022-01-26 13:00:00,53.29,53.29,53.1,53.19,87397.0,49.0541,49.0541,48.8792,48.962,87397.0
2022-01-26 13:30:00,53.17,53.27,53.15,53.21,158906.0,48.9436,49.0356,48.9252,48.9804,158906.0
2022-01-26 14:00:00,53.22,53.5,53.01,53.3,421631.0,48.9896,49.2474,48.7963,49.0633,421631.0
2022-01-26 14:30:00,53.28,53.32,52.63,52.87,891235.0,49.0449,49.0817,48.4465,48.6674,891235.0
2022-01-26 15:00:00,52.86,52.86,52.11,52.48,832395.0,48.6582,48.6582,47.9679,48.3084,832395.0
2022-01-26 15:30:00,52.47,52.73,52.3,52.58,906776.0,48.2992,48.5386,48.1428,48.4005,906776.0
2022-01-27 09:30:00,52.99,53.45,52.98,53.37,258332.0,48.7779,49.2013,48.7687,49.1277,258332.0
2022-01-27 10:00:00,53.37,53.47,53.08,53.08,120710.0,49.1277,49.2197,48.8607,48.8607,120710.0
2022-01-27 10:30:00,53.07,53.34,52.95,53.31,809750.0,48.8515,49.1001,48.7411,49.0725,809750.0
2022-01-27 11:00:00,53.33,53.4,53.05,53.09,910209.0,49.0909,49.1553,48.8331,48.87,910209.0
2022-01-27 11:30:00,53.1,53.29,53.1,53.27,156912.0,48.8792,49.0541,48.8792,49.0356,156912.0
2022-01-27 12:00:00,53.25,53.26,52.82,52.86,154294.0,49.0172,49.0264,48.6214,48.6582,154294.0
2022-01-27 12:30:00,52.88,52.88,52.54,52.68,191758.0,48.6766,48.6766,48.3637,48.4925,191758.0
2022-01-27 13:00:00,52.67,52.71,52.28,52.3,265496.0,48.4833,48.5202,48.1243,48.1428,265496.0
2022-01-27 13:30:00,52.3,52.49,52.28,52.43,276731.0,48.1428,48.3176,48.1243,48.2624,276731.0
2022-01-27 14:00:00,52.43,52.68,52.31,52.34,257065.0,48.2624,48.4925,48.152,48.1796,257065.0
2022-01-27 14:30:00,52.33,52.59,52.26,52.4,216980.0,48.1704,48.4097,48.1059,48.2348,216980.0
2022-01-27 15:00:00,52.41,52.58,52.23,52.51,322033.0,48.244,48.4005,48.0783,48.3361,322033.0
2022-01-27 15:30:00,52.51,52.73,52.42,52.45,325535.0,48.3361,48.5386,48.2532,48.2808,325535.0
2022-01-28 09:30:00,52.46,52.46,51.91,51.93,210832.0,48.29,48.29,47.7838,47.8022,210832.0
2022-01-28 10:00:00,51.96,52.35,51.91,52.23,100724.0,47.8298,48.1888,47.7838,48.0783,100724.0
2022-01-28 10:30:00,52.23,52.38,52.0,52.37,104038.0,48.0783,48.2164,47.8666,48.2072,104038.0
2022-01-28 11:00:00,52.38,52.57,52.25,52.52,110815.0,48.2164,48.3913,48.0967,48.3453,110815.0
2022-01-28 11:30:00,52.53,52.74,52.45,52.72,213245.0,48.3545,48.5478,48.2808,48.5294,213245.0
2022-01-28 12:00:00,52.72,52.78,52.59,52.63,140893.0,48.5294,48.5846,48.4097,48.4465,140893.0
2022-01-28 12:30:00,52.63,52.65,52.47,52.51,110770.0,48.4465,48.4649,48.2992,48.3361,110770.0
2022-01-28 13:00:00,52.51,52.74,52.51,52.66,98455.0,48.3361,48.5478,48.3361,48.4741,98455.0
2022-01-28 13:30:00,52.67,52.83,52.67,52.73,259662.0,48.4833,48.6306,48.4833,48.5386,259662.0
2022-01-28 14:00:00,52.73,52.82,52.35,52.37,401968.0,48.5386,48.6214,48.1888,48.2072,401968.0
2022-01-28 14:30:00,52.33,52.74,52.28,52.72,125709.0,48.1704,48.5478,48.1243,48.5294,125709.0
2022-01-28 15:00:00,52.74,52.88,52.66,52.85,215978.0,48.5478,48.6766,48.4741,48.649,215978.0
2022-01-28 15:30:00,52.84,53.32,52.73,53.3,331854.0,48.6398,49.0817,48.5386,49.0633,331854.0
2022-01-31 09:30:00,53.02,53.14,52.91,53.14,239449.0,48.8055,48.916,48.7043,48.916,239449.0
2022-01-31 10:00:00,53.15,53.37,53.15,53.26,235438.0,48.9252,49.1277,48.9252,49.0264,235438.0
2022-01-31 10:30:00,53.25,53.32,53.14,53.25,134543.0,49.0172,49.0817,48.916,49.0172,134543.0
2022-01-31 11:00:00,53.26,53.28,53.17,53.19,98350.0,49.0264,49.0449,48.9436,48.962,98350.0
2022-01-31 11:30:00,53.19,53.43,53.16,53.43,90638.0,48.962,49.1829,48.9344,49.1829,90638.0
2022-01-31 12:00:00,53.42,53.49,53.39,53.44,114597.0,49.1737,49.2382,49.1461,49.1921,114597.0
2022-01-31 12:30:00,53.44,53.54,53.39,53.53,104448.0,49.1921,49.2842,49.1461,49.275,104448.0
2022-01-31 13:00:00,53.52,53.59,53.46,53.52,81775.0,49.2658,49.3302,49.2105,49.2658,81775.0
2022-01-31 13:30:00,53.53,53.58,53.49,53.55,89650.0,49.275,49.321,49.2382,49.2934,89650.0
2022-01-31 14:00:00,53.56,53.64,53.55,53.63,85573.0,49.3026,49.3762,49.2934,49.367,85573.0
2022-01-31 14:30:00,53.62,53.64,53.58,53.61,118436.0,49.3578,49.3762,49.321,49.3486,118436.0
2022-01-31 15:00:00,53.61,53.63,53.38,53.54,148757.0,49.3486,49.367,49.1369,49.2842,148757.0
2022-01-31 15:30:00,53.52,53.81,53.5,53.77,276209.0,49.2658,49.5327,49.2474,49.4959,276209.0
2022-02-01 09:30:00,53.85,53.94,53.72,53.8,206995.0,49.5695,49.6524,49.4499,49.5235,206995.0
2022-02-01 10:00:00,53.8,53.8,53.53,53.59,119058.0,49.5235,49.5235,49.275,49.3302,119058.0
2022-02-01 10:30:00,53.59,53.76,53.55,53.76,113976.0,49.3302,49.4867,49.2934,49.4867,113976.0
2022-02-01 11:00:00,53.76,53.79,53.66,53.68,97242.0,49.4867,49.5143,49.3946,49.4131,97242.0
2022-02-01 11:30:00,53.67,53.73,53.56,53.69,125903.0,49.4039,49.4591,49.3026,49.4223,125903.0
2022-02-01 12:00:00,53.68,53.73,53.65,53.69,77216.0,49.4131,49.4591,49.3854,49.4223,77216.0
2022-02-01 12:30:00,53.69,53.72,53.59,53.71,113959.0,49.4223,49.4499,49.3302,49.4407,113959.0
2022-02-01 13:00:00,53.7,53.74,53.63,53.73,78630.0,49.4315,49.4683,49.367,49.4591,78630.0
2022-02-01 13:30:00,53.73,53.82,53.7,53.8,191085.0,49.4591,49.5419,49.4315,49.5235,191085.0
2022-02-01 14:00:00,53.8,53.85,53.75,53.82,129630.0,49.5235,49.5695,49.4775,49.5419,129630.0
2022-02-01 14:30:00,53.82,53.85,53.78,53.85,82387.0,49.5419,49.5695,49.5051,49.5695,82387.0
2022-02-01 15:00:00,53.84,54.05,53.83,54.03,266960.0,49.5603,49.7536,49.5511,49.7352,266960.0
2022-02-01 15:30:00,54.04,54.15,53.99,54.08,753439.0,49.7444,49.8457,49.6984,49.7813,753439.0
2022-02-02 09:30:00,54.05,54.21,54.0,54.03,192224.0,49.7536,49.9009,49.7076,49.7352,192224.0
2022-02-02 10:00:00,54.04,54.17,54.01,54.04,115810.0,49.7444,49.8641,49.7168,49.7444,115810.0
2022-02-02 10:30:00,54.02,54.23,53.99,54.21,201520.0,49.726,49.9193,49.6984,49.9009,201520.0
2022-02-02 11:00:00,54.21,54.24,54.1,54.21,129725.0,49.9009,49.9285,49.7997,49.9009,129725.0
2022-02-02 11:30:00,54.2,54.29,54.15,54.25,106431.0,49.8917,49.9746,49.8457,49.9377,106431.0
2022-02-02 12:00:00,54.24,54.36,54.22,54.29,154634.0,49.9285,50.039,49.9101,49.9746,154634.0
2022-02-02 12:30:00,54.29,54.4,54.26,54.4,71606.0,49.9746,50.0758,49.947,50.0758,71606.0
2022-02-02 13:00:00,54.4,54.43,54.29,54.36,90429.0,50.0758,50.1034,49.9746,50.039,90429.0
2022-02-02 13:30:00,54.34,54.44,54.34,54.43,95055.0,50.0206,50.1126,50.0206,50.1034,95055.0
2022-02-02 14:00:00,54.43,54.5,54.4,54.45,465004.0,50.1034,50.1679,50.0758,50.1219,465004.0
2022-02-02 14:30:00,54.47,54.57,54.45,54.51,239496.0,50.1403,50.2323,50.1219,50.1771,239496.0
2022-02-02 15:00:00,54.52,54.62,54.48,54.57,318610.0,50.1863,50.2783,50.1495,50.2323,318610.0
2022-02-02 15:30:00,54.57,54.67,54.54,54.57,651677.0,50.2323,50.3244,50.2047,50.2323,651677.0
2022-02-03 09:30:00,54.34,54.43,54.13,54.21,175233.0,50.0206,50.1034,49.8273,49.9009,175233.0
2022-02-03 10:00:00,54.22,54.34,54.2,54.31,114482.0,49.9101,50.0206,49.8917,49.993,114482.0
2022-02-03 10:30:00,54.32,54.44,54.3,54.38,448768.0,50.0022,50.1126,49.9838,50.0574,448768.0
2022-02-03 11:00:00,54.38,54.43,54.32,54.34,79793.0,50.0574,50.1034,50.0022,50.0206,79793.0
2022-02-03 11:30:00,54.35,54.37,54.23,54.23,1193671.0,50.0298,50.0482,49.9193,49.9193,1193671.0
2022-02-03 12:00:00,54.22,54.26,54.12,54.21,255174.0,49.9101,49.947,49.8181,49.9009,255174.0
2022-02-03 12:30:00,54.21,54.27,54.14,54.22,93692.0,49.9009,49.9562,49.8365,49.9101,93692.0
2022-02-03 13:00:00,54.2,54.22,54.11,54.19,89678.0,49.8917,49.9101,49.8089,49.8825,89678.0
2022-02-03 13:30:00,54.19,54.24,54.18,54.2,252117.0,49.8825,49.9285,49.8733,49.8917,252117.0
2022-02-03 14:00:00,54.21,54.24,54.11,54.14,117021.0,49.9009,49.9285,49.8089,49.8365,117021.0
2022-02-03 14:30:00,54.14,54.14,53.96,54.01,177954.0,49.8365,49.8365,49.6708,49.7168,177954.0
2022-02-03 15:00:00,54.01,54.1,53.93,54.05,139573.0,49.7168,49.7997,49.6432,49.7536,139573.0
2022-02-03 15:30:00,54.05,54.05,53.81,53.89,389220.0,49.7536,49.7536,49.5327,49.6064,389220.0
2022-02-04 09:30:00,53.61,53.91,53.61,53.73,181568.0,49.3486,49.6248,49.3486,49.4591,181568.0
2022-02-04 10:00:00,53.74,53.79,53.48,53.48,90096.0,49.4683,49.5143,49.229,49.229,90096.0
2022-02-04 10:30:00,53.49,53.57,53.31,53.37,141760.0,49.2382,49.3118,49.0725,49.1277,141760.0
2022-02-04 11:00:00,53.34,53.55,53.32,53.51,127830.0,49.1001,49.2934,49.0817,49.2566,127830.0
2022-02-04 11:30:00,53.51,53.71,53.5,53.62,140271.0,49.2566,49.4407,49.2474,49.3578,140271.0
2022-02-04 12:00:00,53.63,53.71,53.59,53.69,90228.0,49.367,49.4407,49.3302,49.4223,90228.0
2022-02-04 12:30:00,53.7,53.75,53.64,53.75,92198.0,49.4315,49.4775,49.3762,49.4775,92198.0
2022-02-04 13:00:00,53.75,53.91,53.75,53.84,146495.0,49.4775,49.6248,49.4775,49.5603,146495.0
2022-02-04 13:30:00,53.85,53.96,53.83,53.91,157737.0,49.5695,49.6708,49.5511,49.6248,157737.0
2022-02-04 14:00:00,53.92,53.93,53.81,53.88,131212.0,49.634,49.6432,49.5327,49.5972,131212.0
2022-02-04 14:30:00,53.87,53.98,53.86,53.97,120574.0,49.588,49.6892,49.5787,49.68,120574.0
2022-02-04 15:00:00,53.97,54.16,53.97,54.1,165655.0,49.68,49.8549,49.68,49.7997,165655.0
2022-02-04 15:30:00,54.1,54.16,53.76,53.77,334162.0,49.7997,49.8549,49.4867,49.4959,334162.0
2022-02-07 09:30:00,53.87,53.92,53.64,53.72,178409.0,49.588,49.634,49.3762,49.4499,178409.0
2022-02-07 10:00:00,53.72,53.81,53.64,53.8,93304.0,49.4499,49.5327,49.3762,49.5235,93304.0
2022-02-07 10:30:00,53.8,53.94,53.78,53.84,83509.0,49.5235,49.6524,49.5051,49.5603,83509.0
2022-02-07 11:00:00,53.84,53.89,53.77,53.84,122553.0,49.5603,49.6064,49.4959,49.5603,122553.0
2022-02-07 11:30:00,53.84,53.85,53.68,53.8,88176.0,49.5603,49.5695,49.4131,49.5235,88176.0
2022-02-07 12:00:00,53.78,53.79,53.68,53.69,140861.0,49.5051,49.5143,49.4131,49.4223,140861.0
2022-02-07 12:30:00,53.67,53.78,53.66,53.74,77420.0,49.4039,49.5051,49.3946,49.4683,77420.0
2022-02-07 13:00:00,53.74,53.86,53.72,53.86,64857.0,49.4683,49.5787,49.4499,49.5787,64857.0
2022-02-07 13:30:00,53.86,53.92,53.83,53.91,108896.0,49.5787,49.634,49.5511,49.6248,108896.0
2022-02-07 14:00:00,53.9,53.96,53.86,53.96,140972.0,49.6156,49.6708,49.5787,49.6708,140972.0
2022-02-07 14:30:00,53.97,54.01,53.95,53.98,95166.0,49.68,49.7168,49.6616,49.6892,95166.0
2022-02-07 15:00:00,53.97,54.05,53.89,53.9,218782.0,49.68,49.7536,49.6064,49.6156,218782.0
2022-02-07 15:30:00,53.9,53.94,53.59,53.73,230996.0,49.6156,49.6524,49.3302,49.4591,230996.0
2022-02-08 09:30:00,53.82,53.88,53.74,53.85,193899.0,49.5419,49.5972,49.4683,49.5695,193899.0
2022-02-08 10:00:00,53.82,53.88,53.71,53.83,97388.0,49.5419,49.5972,49.4407,49.5511,97388.0
2022-02-08 10:30:00,53.84,53.95,53.8,53.9,109374.0,49.5603,49.6616,49.5235,49.6156,109374.0
2022-02-08 11:00:00,53.91,54.04,53.9,53.98,95590.0,49.6248,49.7444,49.6156,49.6892,95590.0
2022-02-08 11:30:00,53.99,54.15,53.99,54.14,404470.0,49.6984,49.8457,49.6984,49.8365,404470.0
2022-02-08 12:00:00,54.14,54.17,54.09,54.13,110766.0,49.8365,49.8641,49.7905,49.8273,110766.0
2022-02-08 12:30:00,54.13,54.21,54.12,54.17,111817.0,49.8273,49.9009,49.8181,49.8641,111817.0
2022-02-08 13:00:00,54.17,54.2,54.1,54.12,87472.0,49.8641,49.8917,49.7997,49.8181,87472.0
2022-02-08 13:30:00,54.12,54.19,54.11,54.18,124071.0,49.8181,49.8825,49.8089,49.8733,124071.0
2022-02-08 14:00:00,54.18,54.21,54.02,54.03,103365.0,49.8733,49.9009,49.726,49.7352,103365.0
2022-02-08 14:30:00,54.02,54.07,53.91,53.97,276416.0,49.726,49.7721,49.6248,49.68,276416.0
2022-02-08 15:00:00,53.97,54.2,53.92,54.15,177834.0,49.68,49.8917,49.634,49.8457,177834.0
2022-02-08 15:30:00,54.16,54.29,54.12,54.19,311217.0,49.8549,49.9746,49.8181,49.8825,311217.0
2022-02-09 09:30:00,54.55,54.69,54.5,54.57,252654.0,50.2139,50.3428,50.1679,50.2323,252654.0
2022-02-09 10:00:00,54.56,54.65,54.53,54.59,927950.0,50.2231,50.306,50.1955,50.2507,927950.0
2022-02-09 10:30:00,54.59,54.71,54.57,54.71,119245.0,50.2507,50.3612,50.2323,50.3612,119245.0
2022-02-09 11:00:00,54.72,54.72,54.57,54.61,167547.0,50.3704,50.3704,50.2323,50.2691,167547.0
2022-02-09 11:30:00,54.6,54.63,54.55,54.58,141149.0,50.2599,50.2875,50.2139,50.2415,141149.0
2022-02-09 12:00:00,54.59,54.61,54.54,54.58,95177.0,50.2507,50.2691,50.2047,50.2415,95177.0
2022-02-09 12:30:00,54.58,54.61,54.55,54.6,69948.0,50.2415,50.2691,50.2139,50.2599,69948.0
2022-02-09 13:00:00,54.6,54.63,54.55,54.61,90100.0,50.2599,50.2875,50.2139,50.2691,90100.0
2022-02-09 13:30:00,54.62,54.67,54.61,54.64,70404.0,50.2783,50.3244,50.2691,50.2967,70404.0
2022-02-09 14:00:00,54.65,54.72,54.64,54.7,234620.0,50.306,50.3704,50.2967,50.352,234620.0
2022-02-09 14:30:00,54.7,54.73,54.62,54.63,169978.0,50.352,50.3796,50.2783,50.2875,169978.0
2022-02-09 15:00:00,54.62,54.66,54.55,54.65,276006.0,50.2783,50.3152,50.2139,50.306,276006.0
2022-02-09 15:30:00,54.65,54.72,54.57,54.64,359625.0,50.306,50.3704,50.2323,50.2967,359625.0
2022-02-10 09:30:00,54.12,54.47,54.11,54.45,283213.0,49.8181,50.1403,49.8089,50.1219,283213.0
2022-02-10 10:00:00,54.47,54.61,54.45,54.52,91082.0,50.1403,50.2691,50.1219,50.1863,91082.0
2022-02-10 10:30:00,54.52,54.68,54.41,54.45,150431.0,50.1863,50.3336,50.085,50.1219,150431.0
2022-02-10 11:00:00,54.41,54.53,54.37,54.41,107206.0,50.085,50.1955,50.0482,50.085,107206.0
2022-02-10 11:30:00,54.4,54.54,54.37,54.52,133355.0,50.0758,50.2047,50.0482,50.1863,133355.0
2022-02-10 12:00:00,54.51,54.55,54.48,54.54,105378.0,50.1771,50.2139,50.1495,50.2047,105378.0
2022-02-10 12:30:00,54.54,54.58,54.21,54.27,146517.0,50.2047,50.2415,49.9009,49.9562,146517.0
2022-02-10 13:00:00,54.26,54.31,54.05,54.05,135865.0,49.947,49.993,49.7536,49.7536,135865.0
2022-02-10 13:30:00,54.05,54.08,53.89,54.04,189325.0,49.7536,49.7813,49.6064,49.7444,189325.0
2022-02-10 14:00:00,54.04,54.07,53.78,53.9,115549.0,49.7444,49.7721,49.5051,49.6156,115549.0
2022-02-10 14:30:00,53.9,53.98,53.78,53.81,91370.0,49.6156,49.6892,49.5051,49.5327,91370.0
2022-02-10 15:00:00,53.83,53.96,53.76,53.84,136565.0,49.5511,49.6708,49.4867,49.5603,136565.0
2022-02-10 15:30:00,53.82,53.84,53.56,53.78,300139.0,49.5419,49.5603,49.3026,49.5051,300139.0
2022-02-11 09:30:00,53.79,54.05,53.7,53.9,173797.0,49.5143,49.7536,49.4315,49.6156,173797.0
2022-02-11 10:00:00,53.91,54.02,53.83,54.0,150716.0,49.6248,49.726,49.5511,49.7076,150716.0
2022-02-11 10:30:00,53.99,54.06,53.87,53.9,127579.0,49.6984,49.7629,49.588,49.6156,127579.0
2022-02-11 11:00:00,53.9,54.0,53.78,53.81,108020.0,49.6156,49.7076,49.5051,49.5327,108020.0
2022-02-11 11:30:00,53.8,53.84,53.67,53.79,89776.0,49.5235,49.5603,49.4039,49.5143,89776.0
2022-02-11 12:00:00,53.78,53.86,53.72,53.78,361206.0,49.5051,49.5787,49.4499,49.5051,361206.0
2022-02-11 12:30:00,53.78,53.81,53.63,53.66,69959.0,49.5051,49.5327,49.367,49.3946,69959.0
2022-02-11 13:00:00,53.66,53.77,53.56,53.56,96981.0,49.3946,49.4959,49.3026,49.3026,96981.0
2022-02-11 13:30:00,53.56,53.56,53.07,53.16,312468.0,49.3026,49.3026,48.8515,48.9344,312468.0
2022-02-11 14:00:00,53.16,53.43,53.03,53.15,308313.0,48.9344,49.1829,48.8147,48.9252,308313.0
2022-02-11 14:30:00,53.14,53.36,52.97,53.14,249368.0,48.916,49.1185,48.7595,48.916,249368.0
2022-02-11 15:00:00,53.14,53.31,53.02,53.14,261846.0,48.916,49.0725,48.8055,48.916,261846.0
2022-02-11 15:30:00,53.13,53.27,52.9,53.07,441145.0,48.9068,49.0356,48.6951,48.8515,441145.0
2022-02-14 09:30:00,53.02,53.14,52.76,52.84,184745.0,48.8055,48.916,48.5662,48.6398,184745.0
2022-02-14 10:00:00,52.83,52.83,52.51,52.68,212194.0,48.6306,48.6306,48.3361,48.4925,212194.0
2022-02-14 10:30:00,52.66,52.69,52.42,52.42,191496.0,48.4741,48.5018,48.2532,48.2532,191496.0
2022-02-14 11:00:00,52.45,52.6,52.37,52.57,119100.0,48.2808,48.4189,48.2072,48.3913,119100.0
2022-02-14 11:30:00,52.56,52.75,52.54,52.71,147349.0,48.3821,48.557,48.3637,48.5202,147349.0
2022-02-14 12:00:00,52.7,52.83,52.63,52.82,86442.0,48.511,48.6306,48.4465,48.6214,86442.0
2022-02-14 12:30:00,52.83,52.91,52.78,52.89,61961.0,48.6306,48.7043,48.5846,48.6859,61961.0
2022-02-14 13:00:00,52.9,52.97,52.8,52.82,37426.0,48.6951,48.7595,48.603,48.6214,37426.0
2022-02-14 13:30:00,52.83,52.83,52.44,52.46,213074.0,48.6306,48.6306,48.2716,48.29,213074.0
2022-02-14 14:00:00,52.44,52.66,52.34,52.52,526981.0,48.2716,48.4741,48.1796,48.3453,526981.0
2022-02-14 14:30:00,52.52,52.7,52.45,52.62,716111.0,48.3453,48.511,48.2808,48.4373,716111.0
2022-02-14 15:00:00,52.61,52.76,52.5,52.67,340297.0,48.4281,48.5662,48.3269,48.4833,340297.0
2022-02-14 15:30:00,52.66,52.9,52.65,52.74,348099.0,48.4741,48.6951,48.4649,48.5478,348099.0
2022-02-15 09:30:00,53.25,53.49,53.17,53.2,178392.0,49.0172,49.2382,48.9436,48.9712,178392.0
2022-02-15 10:00:00,53.22,53.41,53.14,53.41,84482.0,48.9896,49.1645,48.916,49.1645,84482.0
2022-02-15 10:30:00,53.41,53.5,53.37,53.48,79054.0,49.1645,49.2474,49.1277,49.229,79054.0
2022-02-15 11:00:00,53.47,53.51,53.34,53.35,128884.0,49.2197,49.2566,49.1001,49.1093,128884.0
2022-02-15 11:30:00,53.37,53.45,53.34,53.39,73955.0,49.1277,49.2013,49.1001,49.1461,73955.0
2022-02-15 12:00:00,53.41,53.44,53.29,53.34,80632.0,49.1645,49.1921,49.0541,49.1001,80632.0
2022-02-15 12:30:00,53.34,53.37,53.23,53.27,42452.0,49.1001,49.1277,48.9988,49.0356,42452.0
2022-02-15 13:00:00,53.28,53.42,53.26,53.42,44931.0,49.0449,49.1737,49.0264,49.1737,44931.0
2022-02-15 13:30:00,53.43,53.44,53.4,53.42,60404.0,49.1829,49.1921,49.1553,49.1737,60404.0
2022-02-15 14:00:00,53.4,53.41,53.3,53.37,116142.0,49.1553,49.1645,49.0633,49.1277,116142.0
2022-02-15 14:30:00,53.37,53.4,53.31,53.36,79140.0,49.1277,49.1553,49.0725,49.1185,79140.0
2022-02-15 15:00:00,53.36,53.41,53.34,53.36,106644.0,49.1185,49.1645,49.1001,49.1185,106644.0
2022-02-15 15:30:00,53.37,53.42,53.16,53.39,435359.0,49.1277,49.1737,48.9344,49.1461,435359.0
2022-02-16 09:30:00,53.16,53.47,53.16,53.21,234021.0,48.9344,49.2197,48.9344,48.9804,234021.0
2022-02-16 10:00:00,53.2,53.24,53.13,53.22,104171.0,48.9712,49.008,48.9068,48.9896,104171.0
2022-02-16 10:30:00,53.22,53.26,53.08,53.09,89173.0,48.9896,49.0264,48.8607,48.87,89173.0
2022-02-16 11:00:00,53.11,53.22,53.1,53.22,338096.0,48.8884,48.9896,48.8792,48.9896,338096.0
2022-02-16 11:30:00,53.22,53.22,53.13,53.19,93103.0,48.9896,48.9896,48.9068,48.962,93103.0
2022-02-16 12:00:00,53.18,53.22,53.16,53.16,141132.0,48.9528,48.9896,48.9344,48.9344,141132.0
2022-02-16 12:30:00,53.15,53.15,53.03,53.13,80519.0,48.9252,48.9252,48.8147,48.9068,80519.0
2022-02-16 13:00:00,53.12,53.16,53.1,53.13,75333.0,48.8976,48.9344,48.8792,48.9068,75333.0
2022-02-16 13:30:00,53.13,53.15,53.06,53.13,242506.0,48.9068,48.9252,48.8423,48.9068,242506.0
2022-02-16 14:00:00,53.11,53.43,53.02,53.42,285812.0,48.8884,49.1829,48.8055,49.1737,285812.0
2022-02-16 14:30:00,53.42,53.52,53.32,53.45,212420.0,49.1737,49.2658,49.0817,49.2013,212420.0
2022-02-16 15:00:00,53.46,53.55,53.43,53.51,224522.0,49.2105,49.2934,49.1829,49.2566,224522.0
2022-02-16 15:30:00,53.51,53.6,53.39,53.43,332352.0,49.2566,49.3394,49.1461,49.1829,332352.0
2022-02-17 09:30:00,53.13,53.13,52.77,52.78,199313.0,48.9068,48.9068,48.5754,48.5846,199313.0
2022-02-17 10:00:00,52.77,52.9,52.74,52.76,196186.0,48.5754,48.6951,48.5478,48.5662,196186.0
2022-02-17 10:30:00,52.76,52.9,52.74,52.9,206913.0,48.5662,48.6951,48.5478,48.6951,206913.0
2022-02-17 11:00:00,52.89,52.97,52.87,52.91,79924.0,48.6859,48.7595,48.6674,48.7043,79924.0
2022-02-17 11:30:00,52.91,53.03,52.88,52.95,88516.0,48.7043,48.8147,48.6766,48.7411,88516.0
2022-02-17 12:00:00,52.95,53.05,52.93,53.04,91659.0,48.7411,48.8331,48.7227,48.8239,91659.0
2022-02-17 12:30:00,53.03,53.06,52.94,52.99,86420.0,48.8147,48.8423,48.7319,48.7779,86420.0
2022-02-17 13:00:00,53.0,53.03,52.97,52.99,52525.0,48.7871,48.8147,48.7595,48.7779,52525.0
2022-02-17 13:30:00,52.99,53.03,52.94,52.98,73344.0,48.7779,48.8147,48.7319,48.7687,73344.0
2022-02-17 14:00:00,52.97,52.97,52.82,52.83,106383.0,48.7595,48.7595,48.6214,48.6306,106383.0
2022-02-17 14:30:00,52.83,52.84,52.75,52.76,72765.0,48.6306,48.6398,48.557,48.5662,72765.0
2022-02-17 15:00:00,52.76,52.78,52.57,52.67,176469.0,48.5662,48.5846,48.3913,48.4833,176469.0
2022-02-17 15:30:00,52.67,52.78,52.55,52.63,348984.0,48.4833,48.5846,48.3729,48.4465,348984.0
2022-02-18 09:30:00,52.6,52.79,52.56,52.79,146230.0,48.4189,48.5938,48.3821,48.5938,146230.0
2022-02-18 10:00:00,52.79,52.85,52.72,52.73,262527.0,48.5938,48.649,48.5294,48.5386,262527.0
2022-02-18 10:30:00,52.72,52.72,52.58,52.62,231027.0,48.5294,48.5294,48.4005,48.4373,231027.0
2022-02-18 11:00:00,52.6,52.62,52.44,52.57,196230.0,48.4189,48.4373,48.2716,48.3913,196230.0
2022-02-18 11:30:00,52.58,52.61,52.32,52.34,90140.0,48.4005,48.4281,48.1612,48.1796,90140.0
2022-02-18 12:00:00,52.34,52.5,52.29,52.42,127067.0,48.1796,48.3269,48.1335,48.2532,127067.0
2022-02-18 12:30:00,52.42,52.46,52.29,52.3,146134.0,48.2532,48.29,48.1335,48.1428,146134.0
2022-02-18 13:00:00,52.29,52.4,52.25,52.33,148125.0,48.1335,48.2348,48.0967,48.1704,148125.0
2022-02-18 13:30:00,52.32,52.48,52.31,52.47,118271.0,48.1612,48.3084,48.152,48.2992,118271.0
2022-02-18 14:00:00,52.46,52.69,52.44,52.66,116041.0,48.29,48.5018,48.2716,48.4741,116041.0
2022-02-18 14:30:00,52.66,52.74,52.52,52.72,216448.0,48.4741,48.5478,48.3453,48.5294,216448.0
2022-02-18 15:00:00,52.73,52.78,52.48,52.48,192293.0,48.5386,48.5846,48.3084,48.3084,192293.0
2022-02-18 15:30:00,52.46,52.61,52.32,52.46,347051.0,48.29,48.4281,48.1612,48.29,347051.0
2022-02-22 09:30:00,52.28,52.54,52.06,52.5,280801.0,48.1243,48.3637,47.9218,48.3269,280801.0
2022-02-22 10:00:00,52.49,52.54,52.34,52.54,106376.0,48.3176,48.3637,48.1796,48.3637,106376.0
2022-02-22 10:30:00,52.55,52.55,52.19,52.22,97475.0,48.3729,48.3729,48.0415,48.0691,97475.0
2022-02-22 11:00:00,52.18,52.38,52.18,52.28,228302.0,48.0323,48.2164,48.0323,48.1243,228302.0
2022-02-22 11:30:00,52.28,52.4,52.23,52.32,116381.0,48.1243,48.2348,48.0783,48.1612,116381.0
2022-02-22 12:00:00,52.3,52.36,52.19,52.21,457907.0,48.1428,48.198,48.0415,48.0599,457907.0
2022-02-22 12:30:00,52.2,52.2,52.02,52.02,87623.0,48.0507,48.0507,47.885,47.885,87623.0
2022-02-22 13:00:00,52.05,52.1,51.91,51.99,419055.0,47.9126,47.9586,47.7838,47.8574,419055.0
2022-02-22 13:30:00,51.98,52.01,51.74,51.82,188931.0,47.8482,47.8758,47.6273,47.7009,188931.0
2022-02-22 14:00:00,51.81,51.92,51.65,51.84,348394.0,47.6917,47.793,47.5444,47.7193,348394.0
2022-02-22 14:30:00,51.85,52.22,51.79,52.15,195873.0,47.7285,48.0691,47.6733,48.0047,195873.0
2022-02-22 15:00:00,52.16,52.32,52.12,52.23,165961.0,48.0139,48.1612,47.9771,48.0783,165961.0
2022-02-22 15:30:00,52.22,52.25,51.87,52.02,340295.0,48.0691,48.0967,47.7469,47.885,340295.0
2022-02-23 09:30:00,52.31,52.37,52.16,52.18,214292.0,48.152,48.2072,48.0139,48.0323,214292.0
2022-02-23 10:00:00,52.15,52.16,51.83,51.87,101681.0,48.0047,48.0139,47.7101,47.7469,101681.0
2022-02-23 10:30:00,51.84,51.94,51.8,51.87,117813.0,47.7193,47.8114,47.6825,47.7469,117813.0
2022-02-23 11:00:00,51.84,51.9,51.74,51.79,233550.0,47.7193,47.7745,47.6273,47.6733,233550.0
2022-02-23 11:30:00,51.79,51.97,51.75,51.95,132392.0,47.6733,47.839,47.6365,47.8206,132392.0
2022-02-23 12:00:00,51.96,52.08,51.88,52.08,88653.0,47.8298,47.9402,47.7561,47.9402,88653.0
2022-02-23 12:30:00,52.08,52.1,51.86,51.87,76757.0,47.9402,47.9586,47.7377,47.7469,76757.0
2022-02-23 13:00:00,51.88,51.88,51.65,51.66,152104.0,47.7561,47.7561,47.5444,47.5536,152104.0
2022-02-23 13:30:00,51.66,51.81,51.56,51.71,134347.0,47.5536,47.6917,47.4616,47.5996,134347.0
2022-02-23 14:00:00,51.7,51.75,51.49,51.51,153905.0,47.5904,47.6365,47.3971,47.4155,153905.0
2022-02-23 14:30:00,51.52,51.56,51.36,51.43,150241.0,47.4248,47.4616,47.2775,47.3419,150241.0
2022-02-23 15:00:00,51.42,51.45,51.28,51.44,228010.0,47.3327,47.3603,47.2038,47.3511,228010.0
2022-02-23 15:30:00,51.42,51.44,51.19,51.28,496602.0,47.3327,47.3511,47.121,47.2038,496602.0
2022-02-24 09:30:00,50.27,50.44,50.04,50.44,678611.0,46.2741,46.4306,46.0624,46.4306,678611.0
2022-02-24 10:00:00,50.43,50.52,50.15,50.28,277765.0,46.4214,46.5042,46.1637,46.2833,277765.0
2022-02-24 10:30:00,50.26,50.43,50.21,50.33,340300.0,46.2649,46.4214,46.2189,46.3293,340300.0
2022-02-24 11:00:00,50.32,50.52,50.26,50.31,207650.0,46.3201,46.5042,46.2649,46.3109,207650.0
2022-02-24 11:30:00,50.31,50.43,50.16,50.42,222773.0,46.3109,46.4214,46.1729,46.4122,222773.0
2022-02-24 12:00:00,50.41,50.42,50.09,50.2,228744.0,46.403,46.4122,46.1084,46.2097,228744.0
2022-02-24 12:30:00,50.21,50.32,50.08,50.14,247749.0,46.2189,46.3201,46.0992,46.1544,247749.0
2022-02-24 13:00:00,50.13,50.29,50.05,50.09,407204.0,46.1452,46.2925,46.0716,46.1084,407204.0
2022-02-24 13:30:00,50.08,50.52,50.07,50.3,322546.0,46.0992,46.5042,46.09,46.3017,322546.0
2022-02-24 14:00:00,50.31,50.55,50.2,50.54,740070.0,46.3109,46.5319,46.2097,46.5227,740070.0
2022-02-24 14:30:00,50.54,50.84,50.52,50.8,415886.0,46.5227,46.7988,46.5042,46.762,415886.0
2022-02-24 15:00:00,50.79,50.96,50.77,50.79,303973.0,46.7528,46.9093,46.7344,46.7528,303973.0
2022-02-24 15:30:00,50.78,51.34,50.77,51.27,357215.0,46.7436,47.2591,46.7344,47.1946,357215.0
2022-02-25 09:30:00,51.49,51.91,51.45,51.62,253431.0,47.3971,47.7838,47.3603,47.5168,253431.0
2022-02-25 10:00:00,51.62,52.02,51.56,52.01,313155.0,47.5168,47.885,47.4616,47.8758,313155.0
2022-02-25 10:30:00,51.99,52.2,51.87,52.14,154761.0,47.8574,48.0507,47.7469,47.9955,154761.0
2022-02-25 11:00:00,52.15,52.42,52.08,52.37,128060.0,48.0047,48.2532,47.9402,48.2072,128060.0
2022-02-25 11:30:00,52.38,52.54,52.31,52.53,88085.0,48.2164,48.3637,48.152,48.3545,88085.0
2022-02-25 12:00:00,52.54,52.61,52.46,52.61,88095.0,48.3637,48.4281,48.29,48.4281,88095.0
2022-02-25 12:30:00,52.61,52.69,52.55,52.59,78173.0,48.4281,48.5018,48.3729,48.4097,78173.0
2022-02-25 13:00:00,52.59,52.68,52.48,52.66,100991.0,48.4097,48.4925,48.3084,48.4741,100991.0
2022-02-25 13:30:00,52.67,52.81,52.61,52.69,135030.0,48.4833,48.6122,48.4281,48.5018,135030.0
2022-02-25 14:00:00,52.68,52.75,52.61,52.7,204990.0,48.4925,48.557,48.4281,48.511,204990.0
2022-02-25 14:30:00,52.72,52.74,52.47,52.57,125370.0,48.5294,48.5478,48.2992,48.3913,125370.0
2022-02-25 15:00:00,52.56,52.7,52.48,52.62,146347.0,48.3821,48.511,48.3084,48.4373,146347.0
2022-02-25 15:30:00,52.63,52.73,52.54,52.7,437926.0,48.4465,48.5386,48.3637,48.511,437926.0
2022-02-28 09:30:00,51.9,52.24,51.9,52.16,342663.0,47.7745,48.0875,47.7745,48.0139,342663.0
2022-02-28 10:00:00,52.16,52.19,51.95,52.02,110073.0,48.0139,48.0415,47.8206,47.885,110073.0
2022-02-28 10:30:00,52.01,52.29,52.01,52.28,203808.0,47.8758,48.1335,47.8758,48.1243,203808.0
2022-02-28 11:00:00,52.28,52.53,52.26,52.5,94183.0,48.1243,48.3545,48.1059,48.3269,94183.0
2022-02-28 11:30:00,52.5,52.55,52.31,52.46,89671.0,48.3269,48.3729,48.152,48.29,89671.0
2022-02-28 12:00:00,52.46,52.49,52.16,52.22,182749.0,48.29,48.3176,48.0139,48.0691,182749.0
2022-02-28 12:30:00,52.2,52.23,52.02,52.09,81775.0,48.0507,48.0783,47.885,47.9494,81775.0
2022-02-28 13:00:00,52.09,52.28,52.03,52.1,76792.0,47.9494,48.1243,47.8942,47.9586,76792.0
2022-02-28 13:30:00,52.09,52.23,52.03,52.2,117353.0,47.9494,48.0783,47.8942,48.0507,117353.0
2022-02-28 14:00:00,52.19,52.19,51.77,51.84,180774.0,48.0415,48.0415,47.6549,47.7193,180774.0
2022-02-28 14:30:00,51.84,52.05,51.78,52.01,161010.0,47.7193,47.9126,47.6641,47.8758,161010.0
2022-02-28 15:00:00,52.0,52.16,51.88,52.08,221386.0,47.8666,48.0139,47.7561,47.9402,221386.0
2022-02-28 15:30:00,52.06,52.45,51.88,52.4,394432.0,47.9218,48.2808,47.7561,48.2348,394432.0
2022-03-01 09:30:00,52.14,52.42,52.04,52.06,176242.0,47.9955,48.2532,47.9034,47.9218,176242.0
2022-03-01 10:00:00,52.09,52.2,51.88,51.94,167904.0,47.9494,48.0507,47.7561,47.8114,167904.0
2022-03-01 10:30:00,51.95,51.97,51.68,51.8,173965.0,47.8206,47.839,47.572,47.6825,173965.0
2022-03-01 11:00:00,51.79,51.95,51.77,51.83,100327.0,47.6733,47.8206,47.6549,47.7101,100327.0
2022-03-01 11:30:00,51.84,51.84,51.4,51.48,177096.0,47.7193,47.7193,47.3143,47.3879,177096.0
2022-03-01 12:00:00,51.46,51.55,51.32,51.49,107148.0,47.3695,47.4524,47.2406,47.3971,107148.0
2022-03-01 12:30:00,51.5,51.63,51.48,51.62,228074.0,47.4063,47.526,47.3879,47.5168,228074.0
2022-03-01 13:00:00,51.59,51.66,51.28,51.29,170015.0,47.4892,47.5536,47.2038,47.213,170015.0
2022-03-01 13:30:00,51.28,51.42,51.27,51.37,206497.0,47.2038,47.3327,47.1946,47.2867,206497.0
2022-03-01 14:00:00,51.37,51.58,51.26,51.55,233503.0,47.2867,47.48,47.1854,47.4524,233503.0
2022-03-01 14:30:00,51.55,51.66,51.45,51.48,193095.0,47.4524,47.5536,47.3603,47.3879,193095.0
2022-03-01 15:00:00,51.49,51.77,51.47,51.5,174935.0,47.3971,47.6549,47.3787,47.4063,174935.0
2022-03-01 15:30:00,51.47,51.57,51.24,51.52,357544.0,47.3787,47.4708,47.167,47.4248,357544.0
2022-03-02 09:30:00,51.75,52.07,51.75,51.99,224176.0,47.6365,47.931,47.6365,47.8574,224176.0
2022-03-02 10:00:00,52.0,52.26,51.87,52.17,139274.0,47.8666,48.1059,47.7469,48.0231,139274.0
2022-03-02 10:30:00,52.17,52.32,52.06,52.27,158591.0,48.0231,48.1612,47.9218,48.1151,158591.0
2022-03-02 11:00:00,52.29,52.54,52.21,52.49,1324162.0,48.1335,48.3637,48.0599,48.3176,1324162.0
2022-03-02 11:30:00,52.49,52.65,52.44,52.55,121033.0,48.3176,48.4649,48.2716,48.3729,121033.0
2022-03-02 12:00:00,52.55,52.63,52.47,52.58,249383.0,48.3729,48.4465,48.2992,48.4005,249383.0
2022-03-02 12:30:00,52.59,52.66,52.55,52.63,92027.0,48.4097,48.4741,48.3729,48.4465,92027.0
2022-03-02 13:00:00,52.65,52.72,52.61,52.65,74173.0,48.4649,48.5294,48.4281,48.4649,74173.0
2022-03-02 13:30:00,52.65,52.74,52.64,52.7,115919.0,48.4649,48.5478,48.4557,48.511,115919.0
2022-03-02 14:00:00,52.7,52.75,52.57,52.62,116319.0,48.511,48.557,48.3913,48.4373,116319.0
2022-03-02 14:30:00,52.62,52.69,52.5,52.54,130711.0,48.4373,48.5018,48.3269,48.3637,130711.0
2022-03-02 15:00:00,52.52,52.63,52.48,52.62,193246.0,48.3453,48.4465,48.3084,48.4373,193246.0
2022-03-02 15:30:00,52.62,52.71,52.5,52.54,335826.0,48.4373,48.5202,48.3269,48.3637,335826.0
2022-03-03 09:30:00,52.79,53.03,52.71,52.87,170693.0,48.5938,48.8147,48.5202,48.6674,170693.0
2022-03-03 10:00:00,52.85,52.93,52.66,52.73,117234.0,48.649,48.7227,48.4741,48.5386,117234.0
2022-03-03 10:30:00,52.72,52.77,52.41,52.42,1518394.0,48.5294,48.5754,48.244,48.2532,1518394.0
2022-03-03 11:00:00,52.42,52.49,52.28,52.47,139041.0,48.2532,48.3176,48.1243,48.2992,139041.0
2022-03-03 11:30:00,52.46,52.59,52.39,52.54,155728.0,48.29,48.4097,48.2256,48.3637,155728.0
2022-03-03 12:00:00,52.53,52.67,52.5,52.53,120806.0,48.3545,48.4833,48.3269,48.3545,120806.0
2022-03-03 12:30:00,52.53,52.88,52.52,52.77,271194.0,48.3545,48.6766,48.3453,48.5754,271194.0
2022-03-03 13:00:00,52.76,52.86,52.73,52.86,98792.0,48.5662,48.6582,48.5386,48.6582,98792.0
2022-03-03 13:30:00,52.86,52.86,52.72,52.81,181922.0,48.6582,48.6582,48.5294,48.6122,181922.0
2022-03-03 14:00:00,52.8,52.94,52.77,52.89,140017.0,48.603,48.7319,48.5754,48.6859,140017.0
2022-03-03 14:30:00,52.89,52.89,52.6,52.64,87424.0,48.6859,48.6859,48.4189,48.4557,87424.0
2022-03-03 15:00:00,52.62,52.69,52.48,52.69,176956.0,48.4373,48.5018,48.3084,48.5018,176956.0
2022-03-03 15:30:00,52.68,52.68,52.42,52.6,727762.0,48.4925,48.4925,48.2532,48.4189,727762.0
2022-03-04 09:30:00,52.02,52.17,51.88,52.15,189034.0,47.885,48.0231,47.7561,48.0047,189034.0
2022-03-04 10:00:00,52.15,52.22,51.87,52.0,108940.0,48.0047,48.0691,47.7469,47.8666,108940.0
2022-03-04 10:30:00,52.0,52.08,51.9,51.94,156772.0,47.8666,47.9402,47.7745,47.8114,156772.0
2022-03-04 11:00:00,51.93,52.05,51.92,52.02,118246.0,47.8022,47.9126,47.793,47.885,118246.0
2022-03-04 11:30:00,52.0,52.11,51.9,52.04,200201.0,47.8666,47.9679,47.7745,47.9034,200201.0
2022-03-04 12:00:00,52.06,52.32,52.0,52.31,129198.0,47.9218,48.1612,47.8666,48.152,129198.0
2022-03-04 12:30:00,52.29,52.39,52.22,52.35,112110.0,48.1335,48.2256,48.0691,48.1888,112110.0
2022-03-04 13:00:00,52.36,52.49,52.34,52.35,150834.0,48.198,48.3176,48.1796,48.1888,150834.0
2022-03-04 13:30:00,52.35,52.43,52.21,52.21,144276.0,48.1888,48.2624,48.0599,48.0599,144276.0
2022-03-04 14:00:00,52.22,52.38,52.13,52.32,263829.0,48.0691,48.2164,47.9863,48.1612,263829.0
2022-03-04 14:30:00,52.31,52.36,52.09,52.1,100975.0,48.152,48.198,47.9494,47.9586,100975.0
2022-03-04 15:00:00,52.1,52.31,52.09,52.25,170316.0,47.9586,48.152,47.9494,48.0967,170316.0
2022-03-04 15:30:00,52.25,52.48,52.13,52.45,492823.0,48.0967,48.3084,47.9863,48.2808,492823.0
2022-03-07 09:30:00,52.28,52.31,51.88,51.94,185194.0,48.1243,48.152,47.7561,47.8114,185194.0
2022-03-07 10:00:00,51.93,52.11,51.9,51.95,136154.0,47.8022,47.9679,47.7745,47.8206,136154.0
2022-03-07 10:30:00,51.94,52.04,51.87,51.93,114661.0,47.8114,47.9034,47.7469,47.8022,114661.0
2022-03-07 11:00:00,51.9,52.0,51.86,51.92,130192.0,47.7745,47.8666,47.7377,47.793,130192.0
2022-03-07 11:30:00,51.91,51.92,51.6,51.62,137279.0,47.7838,47.793,47.4984,47.5168,137279.0
2022-03-07 12:00:00,51.61,51.62,51.39,51.51,167913.0,47.5076,47.5168,47.3051,47.4155,167913.0
2022-03-07 12:30:00,51.5,51.64,51.43,51.54,222275.0,47.4063,47.5352,47.3419,47.4432,222275.0
2022-03-07 13:00:00,51.53,51.68,51.44,51.56,172172.0,47.434,47.572,47.3511,47.4616,172172.0
2022-03-07 13:30:00,51.57,51.67,51.48,51.52,155069.0,47.4708,47.5628,47.3879,47.4248,155069.0
2022-03-07 14:00:00,51.52,51.63,51.46,51.53,197347.0,47.4248,47.526,47.3695,47.434,197347.0
2022-03-07 14:30:00,51.53,51.58,51.44,51.51,179014.0,47.434,47.48,47.3511,47.4155,179014.0
2022-03-07 15:00:00,51.51,51.52,51.34,51.46,475267.0,47.4155,47.4248,47.2591,47.3695,475267.0
2022-03-07 15:30:00,51.46,51.48,51.24,51.25,314487.0,47.3695,47.3879,47.167,47.1762,314487.0
2022-03-08 09:30:00,51.32,51.49,51.03,51.07,262478.0,47.2406,47.3971,46.9737,47.0105,262478.0
2022-03-08 10:00:00,51.04,51.1,50.74,50.84,270391.0,46.9829,47.0381,46.7068,46.7988,270391.0
2022-03-08 10:30:00,50.84,51.08,50.76,51.06,277355.0,46.7988,47.0197,46.7252,47.0013,277355.0
2022-03-08 11:00:00,51.07,51.07,50.79,50.83,120492.0,47.0105,47.0105,46.7528,46.7896,120492.0
2022-03-08 11:30:00,50.79,51.0,50.69,50.95,137662.0,46.7528,46.9461,46.6607,46.9001,137662.0
2022-03-08 12:00:00,50.95,51.6,50.93,51.57,139789.0,46.9001,47.4984,46.8817,47.4708,139789.0
2022-03-08 12:30:00,51.58,51.71,51.52,51.65,129335.0,47.48,47.5996,47.4248,47.5444,129335.0
2022-03-08 13:00:00,51.66,51.89,51.48,51.52,131462.0,47.5536,47.7653,47.3879,47.4248,131462.0
2022-03-08 13:30:00,51.5,51.5,51.0,51.03,137942.0,47.4063,47.4063,46.9461,46.9737,137942.0
2022-03-08 14:00:00,51.03,51.19,50.85,51.18,148462.0,46.9737,47.121,46.808,47.1118,148462.0
2022-03-08 14:30:00,51.17,51.4,51.07,51.29,152868.0,47.1026,47.3143,47.0105,47.213,152868.0
2022-03-08 15:00:00,51.29,51.47,50.98,50.99,521864.0,47.213,47.3787,46.9277,46.9369,521864.0
2022-03-08 15:30:00,50.98,51.0,50.64,50.65,346199.0,46.9277,46.9461,46.6147,46.6239,346199.0
2022-03-09 09:30:00,51.62,51.71,51.37,51.45,566629.0,47.5168,47.5996,47.2867,47.3603,566629.0
2022-03-09 10:00:00,51.47,51.7,51.45,51.59,187233.0,47.3787,47.5904,47.3603,47.4892,187233.0
2022-03-09 10:30:00,51.58,51.69,51.48,51.65,112490.0,47.48,47.5812,47.3879,47.5444,112490.0
2022-03-09 11:00:00,51.67,51.67,51.5,51.6,104669.0,47.5628,47.5628,47.4063,47.4984,104669.0
2022-03-09 11:30:00,51.6,51.83,51.59,51.83,91083.0,47.4984,47.7101,47.4892,47.7101,91083.0
2022-03-09 12:00:00,51.82,51.89,51.76,51.85,227225.0,47.7009,47.7653,47.6457,47.7285,227225.0
2022-03-09 12:30:00,51.85,51.94,51.8,51.88,61535.0,47.7285,47.8114,47.6825,47.7561,61535.0
2022-03-09 13:00:00,51.89,51.89,51.77,51.86,97599.0,47.7653,47.7653,47.6549,47.7377,97599.0
2022-03-09 13:30:00,51.85,51.85,51.65,51.68,104041.0,47.7285,47.7285,47.5444,47.572,104041.0
2022-03-09 14:00:00,51.67,51.79,51.67,51.72,86881.0,47.5628,47.6733,47.5628,47.6089,86881.0
2022-03-09 14:30:00,51.72,51.79,51.66,51.69,137241.0,47.6089,47.6733,47.5536,47.5812,137241.0
2022-03-09 15:00:00,51.71,51.91,51.69,51.88,179203.0,47.5996,47.7838,47.5812,47.7561,179203.0
2022-03-09 15:30:00,51.89,51.96,51.57,51.64,338378.0,47.7653,47.8298,47.4708,47.5352,338378.0
2022-03-10 09:30:00,51.05,51.36,50.99,51.3,216412.0,46.9921,47.2775,46.9369,47.2222,216412.0
2022-03-10 10:00:00,51.31,51.37,51.17,51.18,112965.0,47.2314,47.2867,47.1026,47.1118,112965.0
2022-03-10 10:30:00,51.15,51.2,50.97,50.99,87337.0,47.0842,47.1302,46.9185,46.9369,87337.0
2022-03-10 11:00:00,50.99,51.03,50.85,50.87,101144.0,46.9369,46.9737,46.808,46.8264,101144.0
2022-03-10 11:30:00,50.89,50.99,50.81,50.99,92740.0,46.8448,46.9369,46.7712,46.9369,92740.0
2022-03-10 12:00:00,50.98,51.11,50.97,51.1,99640.0,46.9277,47.0473,46.9185,47.0381,99640.0
2022-03-10 12:30:00,51.1,51.1,50.94,50.99,87227.0,47.0381,47.0381,46.8909,46.9369,87227.0
2022-03-10 13:00:00,50.98,51.11,50.94,51.05,198836.0,46.9277,47.0473,46.8909,46.9921,198836.0
2022-03-10 13:30:00,51.06,51.18,51.03,51.14,107615.0,47.0013,47.1118,46.9737,47.075,107615.0
2022-03-10 14:00:00,51.14,51.28,51.12,51.24,178393.0,47.075,47.2038,47.0565,47.167,178393.0
2022-03-10 14:30:00,51.27,51.38,51.22,51.33,92864.0,47.1946,47.2959,47.1486,47.2499,92864.0
2022-03-10 15:00:00,51.34,51.35,51.15,51.24,411672.0,47.2591,47.2683,47.0842,47.167,411672.0
2022-03-10 15:30:00,51.25,51.43,51.19,51.34,332109.0,47.1762,47.3419,47.121,47.2591,332109.0
2022-03-11 09:30:00,51.58,51.82,51.58,51.73,330010.0,47.48,47.7009,47.48,47.6181,330010.0
2022-03-11 10:00:00,51.71,51.71,51.44,51.56,198486.0,47.5996,47.5996,47.3511,47.4616,198486.0
2022-03-11 10:30:00,51.57,51.69,51.48,51.68,153276.0,47.4708,47.5812,47.3879,47.572,153276.0
2022-03-11 11:00:00,51.69,51.69,51.52,51.56,96418.0,47.5812,47.5812,47.4248,47.4616,96418.0
2022-03-11 11:30:00,51.56,51.58,51.41,51.45,145221.0,47.4616,47.48,47.3235,47.3603,145221.0
2022-03-11 12:00:00,51.45,51.48,51.35,51.35,111681.0,47.3603,47.3879,47.2683,47.2683,111681.0
2022-03-11 12:30:00,51.35,51.44,51.31,51.4,46542.0,47.2683,47.3511,47.2314,47.3143,46542.0
2022-03-11 13:00:00,51.38,51.49,51.37,51.47,71727.0,47.2959,47.3971,47.2867,47.3787,71727.0
2022-03-11 13:30:00,51.48,51.5,51.34,51.34,83140.0,47.3879,47.4063,47.2591,47.2591,83140.0
2022-03-11 14:00:00,51.33,51.42,51.3,51.41,140040.0,47.2499,47.3327,47.2222,47.3235,140040.0
2022-03-11 14:30:00,51.4,51.42,51.17,51.24,193677.0,47.3143,47.3327,47.1026,47.167,193677.0
2022-03-11 15:00:00,51.24,51.24,51.14,51.16,123977.0,47.167,47.167,47.075,47.0934,123977.0
2022-03-11 15:30:00,51.15,51.15,50.89,50.95,273601.0,47.0842,47.0842,46.8448,46.9001,273601.0
2022-03-14 09:30:00,51.24,51.4,51.09,51.36,197766.0,47.167,47.3143,47.0289,47.2775,197766.0
2022-03-14 10:00:00,51.36,51.54,51.28,51.48,82692.0,47.2775,47.4432,47.2038,47.3879,82692.0
2022-03-14 10:30:00,51.49,51.71,51.46,51.71,66396.0,47.3971,47.5996,47.3695,47.5996,66396.0
2022-03-14 11:00:00,51.74,51.74,51.59,51.6,79680.0,47.6273,47.6273,47.4892,47.4984,79680.0
2022-03-14 11:30:00,51.59,51.6,51.34,51.39,103765.0,47.4892,47.4984,47.2591,47.3051,103765.0
2022-03-14 12:00:00,51.37,51.37,51.22,51.34,87064.0,47.2867,47.2867,47.1486,47.2591,87064.0
2022-03-14 12:30:00,51.34,51.39,51.17,51.19,78089.0,47.2591,47.3051,47.1026,47.121,78089.0
2022-03-14 13:00:00,51.18,51.2,51.11,51.14,97935.0,47.1118,47.1302,47.0473,47.075,97935.0
2022-03-14 13:30:00,51.14,51.15,50.94,50.98,217523.0,47.075,47.0842,46.8909,46.9277,217523.0
2022-03-14 14:00:00,50.98,51.02,50.89,50.9,63255.0,46.9277,46.9645,46.8448,46.854,63255.0
2022-03-14 14:30:00,50.89,51.04,50.89,51.03,133746.0,46.8448,46.9829,46.8448,46.9737,133746.0
2022-03-14 15:00:00,51.03,51.14,50.99,51.06,154225.0,46.9737,47.075,46.9369,47.0013,154225.0
2022-03-14 15:30:00,51.04,51.1,50.92,51.06,204827.0,46.9829,47.0381,46.8724,47.0013,204827.0
2022-03-15 09:30:00,51.38,51.58,51.33,51.53,240978.0,47.2959,47.48,47.2499,47.434,240978.0
2022-03-15 10:00:00,51.53,51.62,51.36,51.6,151023.0,47.434,47.5168,47.2775,47.4984,151023.0
2022-03-15 10:30:00,51.61,51.68,51.54,51.56,113200.0,47.5076,47.572,47.4432,47.4616,113200.0
2022-03-15 11:00:00,51.57,51.68,51.56,51.67,75358.0,47.4708,47.572,47.4616,47.5628,75358.0
2022-03-15 11:30:00,51.69,51.85,51.58,51.64,137220.0,47.5812,47.7285,47.48,47.5352,137220.0
2022-03-15 12:00:00,51.62,51.81,51.55,51.81,73210.0,47.5168,47.6917,47.4524,47.6917,73210.0
2022-03-15 12:30:00,51.79,51.84,51.67,51.77,108960.0,47.6733,47.7193,47.5628,47.6549,108960.0
2022-03-15 13:00:00,51.76,51.82,51.62,51.62,75045.0,47.6457,47.7009,47.5168,47.5168,75045.0
2022-03-15 13:30:00,51.62,51.75,51.59,51.74,82215.0,47.5168,47.6365,47.4892,47.6273,82215.0
2022-03-15 14:00:00,51.74,51.77,51.54,51.62,112065.0,47.6273,47.6549,47.4432,47.5168,112065.0
2022-03-15 14:30:00,51.6,51.92,51.56,51.91,218888.0,47.4984,47.793,47.4616,47.7838,218888.0
2022-03-15 15:00:00,51.89,52.03,51.88,52.0,160722.0,47.7653,47.8942,47.7561,47.8666,160722.0
2022-03-15 15:30:00,52.0,52.08,51.93,51.98,265150.0,47.8666,47.9402,47.8022,47.8482,265150.0
2022-03-16 09:30:00,52.28,52.62,52.28,52.47,236664.0,48.1243,48.4373,48.1243,48.2992,236664.0
2022-03-16 10:00:00,52.48,52.7,52.31,52.56,215850.0,48.3084,48.511,48.152,48.3821,215850.0
2022-03-16 10:30:00,52.56,52.64,52.41,52.54,177150.0,48.3821,48.4557,48.244,48.3637,177150.0
2022-03-16 11:00:00,52.54,52.55,52.39,52.49,127028.0,48.3637,48.3729,48.2256,48.3176,127028.0
2022-03-16 11:30:00,52.5,52.52,52.43,52.5,750864.0,48.3269,48.3453,48.2624,48.3269,750864.0
2022-03-16 12:00:00,52.5,52.57,52.47,52.54,63133.0,48.3269,48.3913,48.2992,48.3637,63133.0
2022-03-16 12:30:00,52.55,52.58,52.36,52.41,157467.0,48.3729,48.4005,48.198,48.244,157467.0
2022-03-16 13:00:00,52.4,52.42,52.23,52.32,158828.0,48.2348,48.2532,48.0783,48.1612,158828.0
2022-03-16 13:30:00,52.33,52.38,52.26,52.31,96622.0,48.1704,48.2164,48.1059,48.152,96622.0
2022-03-16 14:00:00,52.3,52.32,51.89,51.9,280755.0,48.1428,48.1612,47.7653,47.7745,280755.0
2022-03-16 14:30:00,51.9,52.31,51.74,52.14,424127.0,47.7745,48.152,47.6273,47.9955,424127.0
2022-03-16 15:00:00,52.16,52.52,52.11,52.48,312210.0,48.0139,48.3453,47.9679,48.3084,312210.0
2022-03-16 15:30:00,52.48,52.72,52.35,52.72,269695.0,48.3084,48.5294,48.1888,48.5294,269695.0
2022-03-17 09:30:00,52.49,52.69,52.45,52.68,259512.0,48.3176,48.5018,48.2808,48.4925,259512.0
2022-03-17 10:00:00,52.68,52.8,52.65,52.78,168928.0,48.4925,48.603,48.4649,48.5846,168928.0
2022-03-17 10:30:00,52.78,52.79,52.57,52.66,119774.0,48.5846,48.5938,48.3913,48.4741,119774.0
2022-03-17 11:00:00,52.65,52.72,52.63,52.69,67753.0,48.4649,48.5294,48.4465,48.5018,67753.0
2022-03-17 11:30:00,52.69,52.83,52.66,52.79,113701.0,48.5018,48.6306,48.4741,48.5938,113701.0
2022-03-17 12:00:00,52.79,52.95,52.76,52.94,179910.0,48.5938,48.7411,48.5662,48.7319,179910.0
2022-03-17 12:30:00,52.95,52.97,52.89,52.96,155871.0,48.7411,48.7595,48.6859,48.7503,155871.0
2022-03-17 13:00:00,52.95,53.06,52.9,53.05,167495.0,48.7411,48.8423,48.6951,48.8331,167495.0
2022-03-17 13:30:00,53.06,53.17,53.04,53.12,193755.0,48.8423,48.9436,48.8239,48.8976,193755.0
2022-03-17 14:00:00,53.11,53.13,52.98,52.99,209715.0,48.8884,48.9068,48.7687,48.7779,209715.0
2022-03-17 14:30:00,53.0,53.1,52.99,53.07,241234.0,48.7871,48.8792,48.7779,48.8515,241234.0
2022-03-17 15:00:00,53.06,53.1,52.94,53.03,171665.0,48.8423,48.8792,48.7319,48.8147,171665.0
2022-03-17 15:30:00,53.03,53.22,53.01,53.22,341736.0,48.8147,48.9896,48.7963,48.9896,341736.0
2022-03-18 09:30:00,53.1,53.13,52.89,52.97,141904.0,48.8792,48.9068,48.6859,48.7595,141904.0
2022-03-18 10:00:00,52.98,53.1,52.94,53.0,99565.0,48.7687,48.8792,48.7319,48.7871,99565.0
2022-03-18 10:30:00,52.99,53.04,52.9,52.95,113648.0,48.7779,48.8239,48.6951,48.7411,113648.0
2022-03-18 11:00:00,52.96,53.05,52.9,52.94,1199776.0,48.7503,48.8331,48.6951,48.7319,1199776.0
2022-03-18 11:30:00,52.93,53.04,52.85,52.93,374255.0,48.7227,48.8239,48.649,48.7227,374255.0
2022-03-18 12:00:00,52.92,53.05,52.88,53.04,81055.0,48.7135,48.8331,48.6766,48.8239,81055.0
2022-03-18 12:30:00,53.05,53.11,53.03,53.09,114034.0,48.8331,48.8884,48.8147,48.87,114034.0
2022-03-18 13:00:00,53.09,53.2,53.07,53.2,84328.0,48.87,48.9712,48.8515,48.9712,84328.0
2022-03-18 13:30:00,53.2,53.23,53.15,53.18,118907.0,48.9712,48.9988,48.9252,48.9528,118907.0
2022-03-18 14:00:00,53.2,53.24,53.14,53.2,115017.0,48.9712,49.008,48.916,48.9712,115017.0
2022-03-18 14:30:00,53.21,53.27,53.17,53.24,96491.0,48.9804,49.0356,48.9436,49.008,96491.0
2022-03-18 15:00:00,53.23,53.43,53.23,53.41,149873.0,48.9988,49.1829,48.9988,49.1645,149873.0
2022-03-18 15:30:00,53.41,53.52,53.38,53.46,287342.0,49.1645,49.2658,49.1369,49.2105,287342.0
2022-03-21 09:30:00,53.54,53.81,53.5,53.5,197860.0,49.2842,49.5327,49.2474,49.2474,197860.0
2022-03-21 10:00:00,53.5,53.53,53.39,53.47,85129.0,49.2474,49.275,49.1461,49.2197,85129.0
2022-03-21 10:30:00,53.47,53.56,53.41,53.52,88243.0,49.2197,49.3026,49.1645,49.2658,88243.0
2022-03-21 11:00:00,53.55,53.56,53.44,53.51,66437.0,49.2934,49.3026,49.1921,49.2566,66437.0
2022-03-21 11:30:00,53.49,53.52,53.38,53.44,78305.0,49.2382,49.2658,49.1369,49.1921,78305.0
2022-03-21 12:00:00,53.44,53.54,53.4,53.51,59615.0,49.1921,49.2842,49.1553,49.2566,59615.0
2022-03-21 12:30:00,53.47,53.47,53.22,53.25,83707.0,49.2197,49.2197,48.9896,49.0172,83707.0
2022-03-21 13:00:00,53.23,53.24,53.09,53.14,92652.0,48.9988,49.008,48.87,48.916,92652.0
2022-03-21 13:30:00,53.14,53.26,53.13,53.21,99252.0,48.916,49.0264,48.9068,48.9804,99252.0
2022-03-21 14:00:00,53.22,53.28,53.12,53.28,137394.0,48.9896,49.0449,48.8976,49.0449,137394.0
2022-03-21 14:30:00,53.27,53.31,53.11,53.11,110224.0,49.0356,49.0725,48.8884,48.8884,110224.0
2022-03-21 15:00:00,53.11,53.28,53.11,53.27,116682.0,48.8884,49.0449,48.8884,49.0356,116682.0
2022-03-21 15:30:00,53.28,53.39,53.17,53.38,224929.0,49.0449,49.1461,48.9436,49.1369,224929.0
2022-03-22 09:30:00,53.66,53.79,53.6,53.69,143369.0,49.3946,49.5143,49.3394,49.4223,143369.0
2022-03-22 10:00:00,53.69,53.75,53.65,53.68,66316.0,49.4223,49.4775,49.3854,49.4131,66316.0
2022-03-22 10:30:00,53.69,53.77,53.65,53.66,90611.0,49.4223,49.4959,49.3854,49.3946,90611.0
2022-03-22 11:00:00,53.68,53.7,53.6,53.65,82334.0,49.4131,49.4315,49.3394,49.3854,82334.0
2022-03-22 11:30:00,53.66,53.66,53.57,53.65,81030.0,49.3946,49.3946,49.3118,49.3854,81030.0
2022-03-22 12:00:00,53.65,53.69,53.59,53.62,89010.0,49.3854,49.4223,49.3302,49.3578,89010.0
2022-03-22 12:30:00,53.62,53.73,53.58,53.73,85032.0,49.3578,49.4591,49.321,49.4591,85032.0
2022-03-22 13:00:00,53.73,53.81,53.72,53.74,334350.0,49.4591,49.5327,49.4499,49.4683,334350.0
2022-03-22 13:30:00,53.75,53.78,53.72,53.76,111138.0,49.4775,49.5051,49.4499,49.4867,111138.0
2022-03-22 14:00:00,53.77,53.77,53.62,53.64,101259.0,49.4959,49.4959,49.3578,49.3762,101259.0
2022-03-22 14:30:00,53.63,53.69,53.61,53.67,76311.0,49.367,49.4223,49.3486,49.4039,76311.0
2022-03-22 15:00:00,53.65,53.74,53.65,53.71,128405.0,49.3854,49.4683,49.3854,49.4407,128405.0
2022-03-22 15:30:00,53.69,53.87,53.68,53.75,247870.0,49.4223,49.588,49.4131,49.4775,247870.0
2022-03-23 09:30:00,53.57,53.59,53.39,53.45,140831.0,49.3118,49.3302,49.1461,49.2013,140831.0
2022-03-23 10:00:00,53.43,53.57,53.42,53.53,65039.0,49.1829,49.3118,49.1737,49.275,65039.0
2022-03-23 10:30:00,53.53,53.56,53.42,53.42,71786.0,49.275,49.3026,49.1737,49.1737,71786.0
2022-03-23 11:00:00,53.43,53.5,53.42,53.48,94336.0,49.1829,49.2474,49.1737,49.229,94336.0
2022-03-23 11:30:00,53.48,53.48,53.4,53.41,56259.0,49.229,49.229,49.1553,49.1645,56259.0
2022-03-23 12:00:00,53.41,53.48,53.3,53.35,212479.0,49.1645,49.229,49.0633,49.1093,212479.0
2022-03-23 12:30:00,53.37,53.39,53.26,53.32,49867.0,49.1277,49.1461,49.0264,49.0817,49867.0
2022-03-23 13:00:00,53.32,53.32,53.18,53.18,58178.0,49.0817,49.0817,48.9528,48.9528,58178.0
2022-03-23 13:30:00,53.18,53.23,53.12,53.22,110396.0,48.9528,48.9988,48.8976,48.9896,110396.0
2022-03-23 14:00:00,53.22,53.27,53.18,53.27,108512.0,48.9896,49.0356,48.9528,49.0356,108512.0
2022-03-23 14:30:00,53.28,53.28,53.2,53.21,84454.0,49.0449,49.0449,48.9712,48.9804,84454.0
2022-03-23 15:00:00,53.2,53.27,53.19,53.26,168091.0,48.9712,49.0356,48.962,49.0264,168091.0
2022-03-23 15:30:00,53.26,53.26,53.04,53.05,228124.0,49.0264,49.0264,48.8239,48.8331,228124.0
2022-03-24 09:30:00,53.03,53.05,52.88,53.02,110059.0,49.0543,49.0728,48.9156,49.0451,110059.0
2022-03-24 10:00:00,53.03,53.18,53.02,53.11,71752.0,49.0543,49.1931,49.0451,49.1283,71752.0
2022-03-24 10:30:00,53.1,53.18,53.07,53.09,77182.0,49.1191,49.1931,49.0913,49.1098,77182.0
2022-03-24 11:00:00,53.09,53.23,53.09,53.22,260189.0,49.1098,49.2393,49.1098,49.2301,260189.0
2022-03-24 11:30:00,53.22,53.31,53.2,53.27,65093.0,49.2301,49.3133,49.2116,49.2763,65093.0
2022-03-24 12:00:00,53.27,53.3,53.1,53.13,45043.0,49.2763,49.3041,49.1191,49.1468,45043.0
2022-03-24 12:30:00,53.13,53.18,53.09,53.15,191746.0,49.1468,49.1931,49.1098,49.1653,191746.0
2022-03-24 13:00:00,53.16,53.23,53.14,53.2,53365.0,49.1746,49.2393,49.1561,49.2116,53365.0
2022-03-24 13:30:00,53.21,53.24,53.17,53.21,61068.0,49.2208,49.2486,49.1838,49.2208,61068.0
2022-03-24 14:00:00,53.21,53.25,53.18,53.2,56581.0,49.2208,49.2578,49.1931,49.2116,56581.0
2022-03-24 14:30:00,53.2,53.22,53.13,53.2,52898.0,49.2116,49.2301,49.1468,49.2116,52898.0
2022-03-24 15:00:00,53.2,53.36,53.16,53.35,77226.0,49.2116,49.3596,49.1746,49.3503,77226.0
2022-03-24 15:30:00,53.35,53.4,53.26,53.39,312446.0,49.3503,49.3966,49.2671,49.3873,312446.0
2022-03-25 09:30:00,53.52,53.6,53.46,53.58,126005.0,49.5076,49.5816,49.4521,49.5631,126005.0
2022-03-25 10:00:00,53.6,53.81,53.57,53.78,82361.0,49.5816,49.7758,49.5538,49.7481,82361.0
2022-03-25 10:30:00,53.77,53.86,53.77,53.82,105083.0,49.7388,49.8221,49.7388,49.7851,105083.0
2022-03-25 11:00:00,53.82,53.82,53.42,53.48,129642.0,49.7851,49.7851,49.4151,49.4706,129642.0
2022-03-25 11:30:00,53.47,53.59,53.42,53.51,102122.0,49.4613,49.5723,49.4151,49.4983,102122.0
2022-03-25 12:00:00,53.51,53.6,53.49,53.57,87948.0,49.4983,49.5816,49.4798,49.5538,87948.0
2022-03-25 12:30:00,53.57,53.58,53.48,53.54,54632.0,49.5538,49.5631,49.4706,49.5261,54632.0
2022-03-25 13:00:00,53.54,53.59,53.47,53.51,84985.0,49.5261,49.5723,49.4613,49.4983,84985.0
2022-03-25 13:30:00,53.52,53.66,53.51,53.66,129513.0,49.5076,49.6371,49.4983,49.6371,129513.0
2022-03-25 14:00:00,53.64,53.71,53.64,53.69,124422.0,49.6186,49.6833,49.6186,49.6648,124422.0
2022-03-25 14:30:00,53.69,53.72,53.67,53.7,101505.0,49.6648,49.6926,49.6463,49.6741,101505.0
2022-03-25 15:00:00,53.67,53.68,53.52,53.53,242481.0,49.6463,49.6556,49.5076,49.5168,242481.0
2022-03-25 15:30:00,53.53,53.81,53.5,53.8,187097.0,49.5168,49.7758,49.4891,49.7666,187097.0
2022-03-28 09:30:00,53.7,53.7,53.46,53.66,279826.0,49.6741,49.6741,49.4521,49.6371,279826.0
2022-03-28 10:00:00,53.65,53.69,53.58,53.67,112178.0,49.6278,49.6648,49.5631,49.6463,112178.0
2022-03-28 10:30:00,53.68,53.68,53.57,53.61,100760.0,49.6556,49.6556,49.5538,49.5908,100760.0
2022-03-28 11:00:00,53.62,53.62,53.49,53.54,94741.0,49.6001,49.6001,49.4798,49.5261,94741.0
2022-03-28 11:30:00,53.54,53.55,53.36,53.37,122925.0,49.5261,49.5353,49.3596,49.3688,122925.0
2022-03-28 12:00:00,53.37,53.45,53.36,53.41,85062.0,49.3688,49.4428,49.3596,49.4058,85062.0
2022-03-28 12:30:00,53.41,53.53,53.41,53.52,53272.0,49.4058,49.5168,49.4058,49.5076,53272.0
2022-03-28 13:00:00,53.52,53.55,53.47,53.54,96354.0,49.5076,49.5353,49.4613,49.5261,96354.0
2022-03-28 13:30:00,53.53,53.55,53.5,53.53,123625.0,49.5168,49.5353,49.4891,49.5168,123625.0
2022-03-28 14:00:00,53.53,53.58,53.51,53.57,132644.0,49.5168,49.5631,49.4983,49.5538,132644.0
2022-03-28 14:30:00,53.57,53.73,53.56,53.73,96197.0,49.5538,49.7018,49.5446,49.7018,96197.0
2022-03-28 15:00:00,53.73,53.75,53.67,53.75,128367.0,49.7018,49.7203,49.6463,49.7203,128367.0
2022-03-28 15:30:00,53.75,53.93,53.73,53.93,178268.0,49.7203,49.8868,49.7018,49.8868,178268.0
2022-03-29 09:30:00,54.37,54.55,54.27,54.32,286702.0,50.2938,50.4604,50.2013,50.2476,286702.0
2022-03-29 10:00:00,54.32,54.34,54.14,54.26,188485.0,50.2476,50.2661,50.0811,50.1921,188485.0
2022-03-29 10:30:00,54.27,54.34,54.19,54.32,183527.0,50.2013,50.2661,50.1273,50.2476,183527.0
2022-03-29 11:00:00,54.32,54.35,54.2,54.27,85203.0,50.2476,50.2753,50.1366,50.2013,85203.0
2022-03-29 11:30:00,54.26,54.33,54.25,54.28,76769.0,50.1921,50.2568,50.1828,50.2106,76769.0
2022-03-29 12:00:00,54.29,54.3,54.14,54.15,89291.0,50.2198,50.2291,50.0811,50.0903,89291.0
2022-03-29 12:30:00,54.14,54.17,54.05,54.09,58158.0,50.0811,50.1088,49.9978,50.0348,58158.0
2022-03-29 13:00:00,54.1,54.1,54.02,54.07,61128.0,50.0441,50.0441,49.9701,50.0163,61128.0
2022-03-29 13:30:00,54.06,54.19,54.04,54.18,90546.0,50.0071,50.1273,49.9886,50.1181,90546.0
2022-03-29 14:00:00,54.19,54.24,54.15,54.24,95723.0,50.1273,50.1736,50.0903,50.1736,95723.0
2022-03-29 14:30:00,54.23,54.34,54.22,54.32,97311.0,50.1643,50.2661,50.1551,50.2476,97311.0
2022-03-29 15:00:00,54.3,54.44,54.3,54.43,202458.0,50.2291,50.3586,50.2291,50.3493,202458.0
2022-03-29 15:30:00,54.44,54.51,54.38,54.47,272527.0,50.3586,50.4234,50.3031,50.3864,272527.0
2022-03-30 09:30:00,54.39,54.48,54.32,54.48,298314.0,50.3123,50.3956,50.2476,50.3956,298314.0
2022-03-30 10:00:00,54.49,54.52,54.25,54.26,87526.0,50.4049,50.4326,50.1828,50.1921,87526.0
2022-03-30 10:30:00,54.26,54.37,54.25,54.33,73871.0,50.1921,50.2938,50.1828,50.2568,73871.0
2022-03-30 11:00:00,54.34,54.37,54.22,54.3,64749.0,50.2661,50.2938,50.1551,50.2291,64749.0
2022-03-30 11:30:00,54.29,54.33,54.25,54.28,88080.0,50.2198,50.2568,50.1828,50.2106,88080.0
2022-03-30 12:00:00,54.29,54.32,54.22,54.25,71180.0,50.2198,50.2476,50.1551,50.1828,71180.0
2022-03-30 12:30:00,54.25,54.3,54.23,54.25,48236.0,50.1828,50.2291,50.1643,50.1828,48236.0
2022-03-30 13:00:00,54.26,54.26,54.13,54.15,179083.0,50.1921,50.1921,50.0718,50.0903,179083.0
2022-03-30 13:30:00,54.15,54.19,54.12,54.14,100343.0,50.0903,50.1273,50.0626,50.0811,100343.0
2022-03-30 14:00:00,54.14,54.23,54.14,54.16,81497.0,50.0811,50.1643,50.0811,50.0996,81497.0
2022-03-30 14:30:00,54.16,54.18,54.06,54.07,158173.0,50.0996,50.1181,50.0071,50.0163,158173.0
2022-03-30 15:00:00,54.06,54.09,53.95,54.01,135238.0,50.0071,50.0348,49.9053,49.9608,135238.0
2022-03-30 15:30:00,54.01,54.2,53.99,54.2,218027.0,49.9608,50.1366,49.9423,50.1366,218027.0
2022-03-31 09:30:00,54.04,54.21,54.04,54.14,133953.0,49.9886,50.1458,49.9886,50.0811,133953.0
2022-03-31 10:00:00,54.14,54.14,53.97,54.04,131874.0,50.0811,50.0811,49.9238,49.9886,131874.0
2022-03-31 10:30:00,54.04,54.16,54.01,54.14,99100.0,49.9886,50.0996,49.9608,50.0811,99100.0
2022-03-31 11:00:00,54.13,54.16,54.09,54.09,85510.0,50.0718,50.0996,50.0348,50.0348,85510.0
2022-03-31 11:30:00,54.09,54.1,54.01,54.09,91471.0,50.0348,50.0441,49.9608,50.0348,91471.0
2022-03-31 12:00:00,54.09,54.11,53.97,53.99,75231.0,50.0348,50.0533,49.9238,49.9423,75231.0
2022-03-31 12:30:00,54.0,54.05,53.97,53.98,207946.0,49.9516,49.9978,49.9238,49.9331,207946.0
2022-03-31 13:00:00,53.98,54.0,53.93,53.98,86730.0,49.9331,49.9516,49.8868,49.9331,86730.0
2022-03-31 13:30:00,53.98,54.03,53.95,53.99,80269.0,49.9331,49.9793,49.9053,49.9423,80269.0
2022-03-31 14:00:00,53.98,53.98,53.87,53.91,85655.0,49.9331,49.9331,49.8313,49.8683,85655.0
2022-03-31 14:30:00,53.9,53.91,53.83,53.9,89096.0,49.8591,49.8683,49.7943,49.8591,89096.0
2022-03-31 15:00:00,53.91,53.97,53.76,53.79,114845.0,49.8683,49.9238,49.7296,49.7573,114845.0
2022-03-31 15:30:00,53.79,53.8,53.38,53.41,310124.0,49.7573,49.7666,49.3781,49.4058,310124.0
2022-04-01 09:30:00,53.62,53.62,53.41,53.46,150302.0,49.6001,49.6001,49.4058,49.4521,150302.0
2022-04-01 10:00:00,53.44,53.5,53.17,53.18,754528.0,49.4336,49.4891,49.1838,49.1931,754528.0
2022-04-01 10:30:00,53.18,53.29,53.14,53.24,100575.0,49.1931,49.2948,49.1561,49.2486,100575.0
2022-04-01 11:00:00,53.24,53.33,53.21,53.3,71528.0,49.2486,49.3318,49.2208,49.3041,71528.0
2022-04-01 11:30:00,53.29,53.3,53.16,53.19,100824.0,49.2948,49.3041,49.1746,49.2023,100824.0
2022-04-01 12:00:00,53.19,53.2,53.07,53.13,61834.0,49.2023,49.2116,49.0913,49.1468,61834.0
2022-04-01 12:30:00,53.12,53.13,53.03,53.11,53210.0,49.1376,49.1468,49.0543,49.1283,53210.0
2022-04-01 13:00:00,53.1,53.12,53.01,53.07,42368.0,49.1191,49.1376,49.0358,49.0913,42368.0
2022-04-01 13:30:00,53.07,53.21,53.06,53.21,68118.0,49.0913,49.2208,49.0821,49.2208,68118.0
2022-04-01 14:00:00,53.19,53.41,53.19,53.4,96789.0,49.2023,49.4058,49.2023,49.3966,96789.0
2022-04-01 14:30:00,53.41,53.45,53.34,53.35,70972.0,49.4058,49.4428,49.3411,49.3503,70972.0
2022-04-01 15:00:00,53.36,53.43,53.26,53.29,190960.0,49.3596,49.4243,49.2671,49.2948,190960.0
2022-04-01 15:30:00,53.28,53.5,53.22,53.48,197582.0,49.2856,49.4891,49.2301,49.4706,197582.0
2022-04-04 09:30:00,53.42,53.44,53.05,53.29,151782.0,49.4151,49.4336,49.0728,49.2948,151782.0
2022-04-04 10:00:00,53.28,53.41,53.23,53.39,209881.0,49.2856,49.4058,49.2393,49.3873,209881.0
2022-04-04 10:30:00,53.4,53.43,53.29,53.29,99430.0,49.3966,49.4243,49.2948,49.2948,99430.0
2022-04-04 11:00:00,53.28,53.37,53.28,53.35,43752.0,49.2856,49.3688,49.2856,49.3503,43752.0
2022-04-04 11:30:00,53.36,53.43,53.32,53.4,61464.0,49.3596,49.4243,49.3226,49.3966,61464.0
2022-04-04 12:00:00,53.39,53.41,53.36,53.37,70802.0,49.3873,49.4058,49.3596,49.3688,70802.0
2022-04-04 12:30:00,53.36,53.38,53.28,53.32,57747.0,49.3596,49.3781,49.2856,49.3226,57747.0
2022-04-04 13:00:00,53.32,53.37,53.3,53.36,52744.0,49.3226,49.3688,49.3041,49.3596,52744.0
2022-04-04 13:30:00,53.37,53.41,53.34,53.41,232973.0,49.3688,49.4058,49.3411,49.4058,232973.0
2022-04-04 14:00:00,53.41,53.47,53.39,53.46,172600.0,49.4058,49.4613,49.3873,49.4521,172600.0
2022-04-04 14:30:00,53.47,53.49,53.44,53.46,95211.0,49.4613,49.4798,49.4336,49.4521,95211.0
2022-04-04 15:00:00,53.46,53.5,53.45,53.47,97889.0,49.4521,49.4891,49.4428,49.4613,97889.0
2022-04-04 15:30:00,53.47,53.55,53.42,53.51,466829.0,49.4613,49.5353,49.4151,49.4983,466829.0
2022-04-05 09:30:00,53.34,53.68,53.29,53.64,144528.0,49.3411,49.6556,49.2948,49.6186,144528.0
2022-04-05 10:00:00,53.67,53.77,53.4,53.43,158355.0,49.6463,49.7388,49.3966,49.4243,158355.0
2022-04-05 10:30:00,53.44,53.59,53.41,53.54,84823.0,49.4336,49.5723,49.4058,49.5261,84823.0
2022-04-05 11:00:00,53.53,53.55,53.44,53.48,61049.0,49.5168,49.5353,49.4336,49.4706,61049.0
2022-04-05 11:30:00,53.48,53.57,53.41,53.41,60287.0,49.4706,49.5538,49.4058,49.4058,60287.0
2022-04-05 12:00:00,53.41,53.46,53.36,53.37,70615.0,49.4058,49.4521,49.3596,49.3688,70615.0
2022-04-05 12:30:00,53.37,53.44,53.35,53.42,55371.0,49.3688,49.4336,49.3503,49.4151,55371.0
2022-04-05 13:00:00,53.43,53.53,53.39,53.48,50572.0,49.4243,49.5168,49.3873,49.4706,50572.0
2022-04-05 13:30:00,53.48,53.48,53.33,53.36,63871.0,49.4706,49.4706,49.3318,49.3596,63871.0
2022-04-05 14:00:00,53.36,53.39,53.31,53.34,93942.0,49.3596,49.3873,49.3133,49.3411,93942.0
2022-04-05 14:30:00,53.34,53.37,53.29,53.3,94966.0,49.3411,49.3688,49.2948,49.3041,94966.0
2022-04-05 15:00:00,53.3,53.33,53.17,53.2,102220.0,49.3041,49.3318,49.1838,49.2116,102220.0
2022-04-05 15:30:00,53.19,53.2,53.01,53.11,263019.0,49.2023,49.2116,49.0358,49.1283,263019.0
2022-04-06 09:30:00,52.79,52.92,52.72,52.89,188351.0,48.8323,48.9526,48.7675,48.9248,188351.0
2022-04-06 10:00:00,52.88,52.9,52.8,52.86,69223.0,48.9156,48.9341,48.8416,48.8971,69223.0
2022-04-06 10:30:00,52.85,52.9,52.79,52.81,85822.0,48.8878,48.9341,48.8323,48.8508,85822.0
2022-04-06 11:00:00,52.81,52.93,52.81,52.91,81518.0,48.8508,48.9618,48.8508,48.9433,81518.0
2022-04-06 11:30:00,52.92,53.01,52.88,52.98,63975.0,48.9526,49.0358,48.9156,49.0081,63975.0
2022-04-06 12:00:00,52.97,53.01,52.88,52.92,64152.0,48.9988,49.0358,48.9156,48.9526,64152.0
2022-04-06 12:30:00,52.92,52.97,52.91,52.96,102377.0,48.9526,48.9988,48.9433,48.9896,102377.0
2022-04-06 13:00:00,52.97,53.02,52.92,53.01,50089.0,48.9988,49.0451,48.9526,49.0358,50089.0
2022-04-06 13:30:00,53.0,53.08,52.99,52.99,85734.0,49.0266,49.1006,49.0173,49.0173,85734.0
2022-04-06 14:00:00,52.99,53.19,52.75,52.85,191851.0,49.0173,49.2023,48.7953,48.8878,191851.0
2022-04-06 14:30:00,52.86,53.15,52.84,53.14,145099.0,48.8971,49.1653,48.8786,49.1561,145099.0
2022-04-06 15:00:00,53.15,53.22,52.93,52.94,151935.0,49.1653,49.2301,48.9618,48.9711,151935.0
2022-04-06 15:30:00,52.94,53.17,52.91,53.04,250165.0,48.9711,49.1838,48.9433,49.0636,250165.0
2022-04-07 09:30:00,52.98,53.1,52.9,52.99,196058.0,49.0081,49.1191,48.9341,49.0173,196058.0
2022-04-07 10:00:00,52.98,53.03,52.83,52.85,109856.0,49.0081,49.0543,48.8693,48.8878,109856.0
2022-04-07 10:30:00,52.85,52.95,52.79,52.86,152409.0,48.8878,48.9803,48.8323,48.8971,152409.0
2022-04-07 11:00:00,52.86,52.95,52.82,52.86,386468.0,48.8971,48.9803,48.8601,48.8971,386468.0
2022-04-07 11:30:00,52.87,52.97,52.8,52.94,159755.0,48.9063,48.9988,48.8416,48.9711,159755.0
2022-04-07 12:00:00,52.95,53.0,52.92,52.94,79101.0,48.9803,49.0266,48.9526,48.9711,79101.0
2022-04-07 12:30:00,52.94,52.99,52.92,52.97,184975.0,48.9711,49.0173,48.9526,48.9988,184975.0
2022-04-07 13:00:00,52.97,53.19,52.96,53.17,105910.0,48.9988,49.2023,48.9896,49.1838,105910.0
2022-04-07 13:30:00,53.18,53.3,53.14,53.29,158621.0,49.1931,49.3041,49.1561,49.2948,158621.0
2022-04-07 14:00:00,53.28,53.32,53.23,53.25,251037.0,49.2856,49.3226,49.2393,49.2578,251037.0
2022-04-07 14:30:00,53.24,53.45,53.22,53.45,146887.0,49.2486,49.4428,49.2301,49.4428,146887.0
2022-04-07 15:00:00,53.44,53.54,53.41,53.43,257985.0,49.4336,49.5261,49.4058,49.4243,257985.0
2022-04-07 15:30:00,53.42,53.55,53.35,53.35,418476.0,49.4151,49.5353,49.3503,49.3503,418476.0
2022-04-08 09:30:00,53.3,53.42,53.17,53.25,179077.0,49.3041,49.4151,49.1838,49.2578,179077.0
2022-04-08 10:00:00,53.24,53.37,53.21,53.29,62126.0,49.2486,49.3688,49.2208,49.2948,62126.0
2022-04-08 10:30:00,53.3,53.63,53.29,53.63,76616.0,49.3041,49.6093,49.2948,49.6093,76616.0
2022-04-08 11:00:00,53.63,53.67,53.56,53.59,86797.0,49.6093,49.6463,49.5446,49.5723,86797.0
2022-04-08 11:30:00,53.61,53.65,53.55,53.6,64662.0,49.5908,49.6278,49.5353,49.5816,64662.0
2022-04-08 12:00:00,53.59,53.68,53.54,53.66,66099.0,49.5723,49.6556,49.5261,49.6371,66099.0
2022-04-08 12:30:00,53.65,53.66,53.55,53.62,78012.0,49.6278,49.6371,49.5353,49.6001,78012.0
2022-04-08 13:00:00,53.62,53.62,53.56,53.57,44223.0,49.6001,49.6001,49.5446,49.5538,44223.0
2022-04-08 13:30:00,53.58,53.59,53.51,53.53,163962.0,49.5631,49.5723,49.4983,49.5168,163962.0
2022-04-08 14:00:00,53.54,53.57,53.42,53.46,327023.0,49.5261,49.5538,49.4151,49.4521,327023.0
2022-04-08 14:30:00,53.45,53.56,53.42,53.52,304776.0,49.4428,49.5446,49.4151,49.5076,304776.0
2022-04-08 15:00:00,53.52,53.6,53.48,53.57,391509.0,49.5076,49.5816,49.4706,49.5538,391509.0
2022-04-08 15:30:00,53.57,53.59,53.33,53.42,500659.0,49.5538,49.5723,49.3318,49.4151,500659.0
2022-04-11 09:30:00,53.25,53.47,53.2,53.36,146522.0,49.2578,49.4613,49.2116,49.3596,146522.0
2022-04-11 10:00:00,53.34,53.38,53.22,53.28,120987.0,49.3411,49.3781,49.2301,49.2856,120987.0
2022-04-11 10:30:00,53.24,53.3,53.17,53.25,81610.0,49.2486,49.3041,49.1838,49.2578,81610.0
2022-04-11 11:00:00,53.24,53.26,53.1,53.14,66552.0,49.2486,49.2671,49.1191,49.1561,66552.0
2022-04-11 11:30:00,53.14,53.21,53.13,53.14,118678.0,49.1561,49.2208,49.1468,49.1561,118678.0
2022-04-11 12:00:00,53.15,53.18,53.12,53.13,62957.0,49.1653,49.1931,49.1376,49.1468,62957.0
2022-04-11 12:30:00,53.13,53.14,53.02,53.06,70344.0,49.1468,49.1561,49.0451,49.0821,70344.0
2022-04-11 13:00:00,53.06,53.13,52.99,53.01,77054.0,49.0821,49.1468,49.0173,49.0358,77054.0
2022-04-11 13:30:00,53.02,53.1,53.02,53.1,73654.0,49.0451,49.1191,49.0451,49.1191,73654.0
2022-04-11 14:00:00,53.1,53.12,53.0,53.06,102542.0,49.1191,49.1376,49.0266,49.0821,102542.0
2022-04-11 14:30:00,53.05,53.15,53.01,53.13,186504.0,49.0728,49.1653,49.0358,49.1468,186504.0
2022-04-11 15:00:00,53.14,53.17,52.96,52.97,299540.0,49.1561,49.1838,48.9896,48.9988,299540.0
2022-04-11 15:30:00,52.97,52.97,52.78,52.87,207680.0,48.9988,48.9988,48.8231,48.9063,207680.0
2022-04-12 09:30:00,53.03,53.38,52.93,53.26,215212.0,49.0543,49.3781,48.9618,49.2671,215212.0
2022-04-12 10:00:00,53.25,53.26,53.05,53.08,140773.0,49.2578,49.2671,49.0728,49.1006,140773.0
2022-04-12 10:30:00,53.08,53.1,53.03,53.06,86613.0,49.1006,49.1191,49.0543,49.0821,86613.0
2022-04-12 11:00:00,53.05,53.22,53.04,53.2,108892.0,49.0728,49.2301,49.0636,49.2116,108892.0
2022-04-12 11:30:00,53.2,53.25,53.15,53.19,91197.0,49.2116,49.2578,49.1653,49.2023,91197.0
2022-04-12 12:00:00,53.18,53.2,52.99,53.0,61394.0,49.1931,49.2116,49.0173,49.0266,61394.0
2022-04-12 12:30:00,53.0,53.03,52.95,53.01,89284.0,49.0266,49.0543,48.9803,49.0358,89284.0
2022-04-12 13:00:00,53.0,53.05,52.93,52.98,87931.0,49.0266,49.0728,48.9618,49.0081,87931.0
2022-04-12 13:30:00,52.98,52.99,52.75,52.78,101740.0,49.0081,49.0173,48.7953,48.8231,101740.0
2022-04-12 14:00:00,52.76,52.85,52.71,52.71,390608.0,48.8046,48.8878,48.7583,48.7583,390608.0
2022-04-12 14:30:00,52.71,52.76,52.65,52.73,164606.0,48.7583,48.8046,48.7028,48.7768,164606.0
2022-04-12 15:00:00,52.71,52.74,52.47,52.51,151668.0,48.7583,48.7861,48.5363,48.5733,151668.0
2022-04-12 15:30:00,52.51,52.7,52.46,52.64,253342.0,48.5733,48.749,48.527,48.6935,253342.0
2022-04-13 09:30:00,52.59,52.79,52.53,52.64,188008.0,48.6473,48.8323,48.5918,48.6935,188008.0
2022-04-13 10:00:00,52.66,52.66,52.54,52.57,133078.0,48.712,48.712,48.601,48.6288,133078.0
2022-04-13 10:30:00,52.56,52.65,52.52,52.64,68254.0,48.6195,48.7028,48.5825,48.6935,68254.0
2022-04-13 11:00:00,52.64,52.78,52.63,52.78,66215.0,48.6935,48.8231,48.6843,48.8231,66215.0
2022-04-13 11:30:00,52.78,52.82,52.67,52.69,119158.0,48.8231,48.8601,48.7213,48.7398,119158.0
2022-04-13 12:00:00,52.69,52.81,52.68,52.76,133795.0,48.7398,48.8508,48.7305,48.8046,133795.0
2022-04-13 12:30:00,52.76,52.85,52.75,52.79,90720.0,48.8046,48.8878,48.7953,48.8323,90720.0
2022-04-13 13:00:00,52.79,52.89,52.79,52.84,58047.0,48.8323,48.9248,48.8323,48.8786,58047.0
2022-04-13 13:30:00,52.85,52.85,52.77,52.83,81760.0,48.8878,48.8878,48.8138,48.8693,81760.0
2022-04-13 14:00:00,52.83,52.89,52.81,52.84,137612.0,48.8693,48.9248,48.8508,48.8786,137612.0
2022-04-13 14:30:00,52.84,52.91,52.82,52.89,232861.0,48.8786,48.9433,48.8601,48.9248,232861.0
2022-04-13 15:00:00,52.89,52.94,52.83,52.93,88865.0,48.9248,48.9711,48.8693,48.9618,88865.0
2022-04-13 15:30:00,52.93,53.0,52.91,52.95,194424.0,48.9618,49.0266,48.9433,48.9803,194424.0
2022-04-14 09:30:00,53.02,53.25,52.93,52.96,156993.0,49.0451,49.2578,48.9618,48.9896,156993.0
2022-04-14 10:00:00,52.97,53.05,52.82,52.92,88817.0,48.9988,49.0728,48.8601,48.9526,88817.0
2022-04-14 10:30:00,52.92,53.03,52.91,52.98,75373.0,48.9526,49.0543,48.9433,49.0081,75373.0
2022-04-14 11:00:00,52.95,53.04,52.93,53.02,40657.0,48.9803,49.0636,48.9618,49.0451,40657.0
2022-04-14 11:30:00,53.02,53.03,52.85,52.87,32449.0,49.0451,49.0543,48.8878,48.9063,32449.0
2022-04-14 12:00:00,52.86,52.9,52.77,52.78,58345.0,48.8971,48.9341,48.8138,48.8231,58345.0
2022-04-14 12:30:00,52.78,52.79,52.72,52.79,50734.0,48.8231,48.8323,48.7675,48.8323,50734.0
2022-04-14 13:00:00,52.79,52.8,52.73,52.77,84227.0,48.8323,48.8416,48.7768,48.8138,84227.0
2022-04-14 13:30:00,52.78,52.91,52.77,52.91,111856.0,48.8231,48.9433,48.8138,48.9433,111856.0
2022-04-14 14:00:00,52.9,52.97,52.83,52.89,254463.0,48.9341,48.9988,48.8693,48.9248,254463.0
2022-04-14 14:30:00,52.9,52.91,52.73,52.73,260317.0,48.9341,48.9433,48.7768,48.7768,260317.0
2022-04-14 15:00:00,52.73,52.8,52.69,52.74,227580.0,48.7768,48.8416,48.7398,48.7861,227580.0
2022-04-14 15:30:00,52.74,52.74,52.56,52.58,156122.0,48.7861,48.7861,48.6195,48.638,156122.0
2022-04-18 09:30:00,52.37,52.83,52.37,52.59,220136.0,48.4438,48.8693,48.4438,48.6473,220136.0
2022-04-18 10:00:00,52.59,52.64,52.47,52.56,112293.0,48.6473,48.6935,48.5363,48.6195,112293.0
2022-04-18 10:30:00,52.57,52.69,52.57,52.61,91703.0,48.6288,48.7398,48.6288,48.6658,91703.0
2022-04-18 11:00:00,52.61,52.65,52.48,52.5,78887.0,48.6658,48.7028,48.5455,48.564,78887.0
2022-04-18 11:30:00,52.5,52.53,52.4,52.5,88303.0,48.564,48.5918,48.4715,48.564,88303.0
2022-04-18 12:00:00,52.5,52.51,52.4,52.43,110950.0,48.564,48.5733,48.4715,48.4993,110950.0
2022-04-18 12:30:00,52.43,52.5,52.38,52.48,74731.0,48.4993,48.564,48.453,48.5455,74731.0
2022-04-18 13:00:00,52.49,52.58,52.45,52.53,60216.0,48.5548,48.638,48.5178,48.5918,60216.0
2022-04-18 13:30:00,52.54,52.76,52.53,52.7,137843.0,48.601,48.8046,48.5918,48.749,137843.0
2022-04-18 14:00:00,52.7,52.73,52.58,52.62,196214.0,48.749,48.7768,48.638,48.675,196214.0
2022-04-18 14:30:00,52.63,52.69,52.57,52.58,127480.0,48.6843,48.7398,48.6288,48.638,127480.0
2022-04-18 15:00:00,52.59,52.59,52.43,52.44,105788.0,48.6473,48.6473,48.4993,48.5085,105788.0
2022-04-18 15:30:00,52.41,52.52,52.3,52.52,246444.0,48.4808,48.5825,48.379,48.5825,246444.0
2022-04-19 09:30:00,52.56,52.94,52.56,52.93,158869.0,48.6195,48.9711,48.6195,48.9618,158869.0
2022-04-19 10:00:00,52.93,53.03,52.89,53.03,83498.0,48.9618,49.0543,48.9248,49.0543,83498.0
2022-04-19 10:30:00,53.04,53.12,52.99,53.05,652939.0,49.0636,49.1376,49.0173,49.0728,652939.0
2022-04-19 11:00:00,53.04,53.14,53.0,53.11,77617.0,49.0636,49.1561,49.0266,49.1283,77617.0
2022-04-19 11:30:00,53.13,53.16,53.06,53.1,84018.0,49.1468,49.1746,49.0821,49.1191,84018.0
2022-04-19 12:00:00,53.1,53.15,53.08,53.1,50674.0,49.1191,49.1653,49.1006,49.1191,50674.0
2022-04-19 12:30:00,53.11,53.12,53.04,53.06,58535.0,49.1283,49.1376,49.0636,49.0821,58535.0
2022-04-19 13:00:00,53.06,53.08,52.97,52.98,71647.0,49.0821,49.1006,48.9988,49.0081,71647.0
2022-04-19 13:30:00,52.99,53.1,52.98,53.07,82038.0,49.0173,49.1191,49.0081,49.0913,82038.0
2022-04-19 14:00:00,53.07,53.08,52.97,53.05,114634.0,49.0913,49.1006,48.9988,49.0728,114634.0
2022-04-19 14:30:00,53.04,53.15,53.02,53.14,157051.0,49.0636,49.1653,49.0451,49.1561,157051.0
2022-04-19 15:00:00,53.14,53.29,53.12,53.27,99597.0,49.1561,49.2948,49.1376,49.2763,99597.0
2022-04-19 15:30:00,53.27,53.34,53.18,53.25,400292.0,49.2763,49.3411,49.1931,49.2578,400292.0
2022-04-20 09:30:00,53.53,53.8,53.52,53.64,464297.0,49.5168,49.7666,49.5076,49.6186,464297.0
2022-04-20 10:00:00,53.64,53.75,53.6,53.75,118907.0,49.6186,49.7203,49.5816,49.7203,118907.0
2022-04-20 10:30:00,53.76,53.88,53.72,53.84,98576.0,49.7296,49.8406,49.6926,49.8036,98576.0
2022-04-20 11:00:00,53.84,53.84,53.69,53.75,118633.0,49.8036,49.8036,49.6648,49.7203,118633.0
2022-04-20 11:30:00,53.73,53.87,53.73,53.87,98602.0,49.7018,49.8313,49.7018,49.8313,98602.0
2022-04-20 12:00:00,53.86,53.89,53.74,53.76,87112.0,49.8221,49.8498,49.7111,49.7296,87112.0
2022-04-20 12:30:00,53.76,53.91,53.75,53.87,215938.0,49.7296,49.8683,49.7203,49.8313,215938.0
2022-04-20 13:00:00,53.88,53.91,53.8,53.81,128433.0,49.8406,49.8683,49.7666,49.7758,128433.0
2022-04-20 13:30:00,53.81,53.93,53.79,53.89,119880.0,49.7758,49.8868,49.7573,49.8498,119880.0
2022-04-20 14:00:00,53.89,53.91,53.75,53.76,101249.0,49.8498,49.8683,49.7203,49.7296,101249.0
2022-04-20 14:30:00,53.77,53.77,53.56,53.6,224011.0,49.7388,49.7388,49.5446,49.5816,224011.0
2022-04-20 15:00:00,53.6,53.81,53.6,53.78,154258.0,49.5816,49.7758,49.5816,49.7481,154258.0
2022-04-20 15:30:00,53.79,53.84,53.66,53.68,262076.0,49.7573,49.8036,49.6371,49.6556,262076.0
2022-04-21 09:30:00,53.99,54.14,53.93,54.13,150190.0,49.9423,50.0811,49.8868,50.0718,150190.0
2022-04-21 10:00:00,54.11,54.13,54.03,54.08,65809.0,50.0533,50.0718,49.9793,50.0256,65809.0
2022-04-21 10:30:00,54.07,54.09,53.99,54.02,61502.0,50.0163,50.0348,49.9423,49.9701,61502.0
2022-04-21 11:00:00,54.01,54.03,53.89,53.91,80277.0,49.9608,49.9793,49.8498,49.8683,80277.0
2022-04-21 11:30:00,53.92,53.93,53.79,53.79,579150.0,49.8776,49.8868,49.7573,49.7573,579150.0
2022-04-21 12:00:00,53.79,53.81,53.66,53.67,120568.0,49.7573,49.7758,49.6371,49.6463,120568.0
2022-04-21 12:30:00,53.68,53.73,53.55,53.57,84742.0,49.6556,49.7018,49.5353,49.5538,84742.0
2022-04-21 13:00:00,53.56,53.62,53.44,53.62,133657.0,49.5446,49.6001,49.4336,49.6001,133657.0
2022-04-21 13:30:00,53.61,53.66,53.51,53.53,328409.0,49.5908,49.6371,49.4983,49.5168,328409.0
2022-04-21 14:00:00,53.52,53.53,53.41,53.47,920669.0,49.5076,49.5168,49.4058,49.4613,920669.0
2022-04-21 14:30:00,53.47,53.59,53.29,53.3,190951.0,49.4613,49.5723,49.2948,49.3041,190951.0
2022-04-21 15:00:00,53.3,53.34,53.15,53.33,252973.0,49.3041,49.3411,49.1653,49.3318,252973.0
2022-04-21 15:30:00,53.32,53.33,53.07,53.16,328643.0,49.3226,49.3318,49.0913,49.1746,328643.0
2022-04-22 09:30:00,53.01,53.02,52.62,52.64,209223.0,49.0358,49.0451,48.675,48.6935,209223.0
2022-04-22 10:00:00,52.64,52.79,52.56,52.57,157313.0,48.6935,48.8323,48.6195,48.6288,157313.0
2022-04-22 10:30:00,52.58,52.64,52.44,52.44,196403.0,48.638,48.6935,48.5085,48.5085,196403.0
2022-04-22 11:00:00,52.44,52.57,52.44,52.52,122847.0,48.5085,48.6288,48.5085,48.5825,122847.0
2022-04-22 11:30:00,52.52,52.54,52.32,52.33,129752.0,48.5825,48.601,48.3975,48.4068,129752.0
2022-04-22 12:00:00,52.33,52.45,52.29,52.43,108887.0,48.4068,48.5178,48.3698,48.4993,108887.0
2022-04-22 12:30:00,52.43,52.52,52.39,52.4,88670.0,48.4993,48.5825,48.4623,48.4715,88670.0
2022-04-22 13:00:00,52.4,52.42,52.29,52.38,107888.0,48.4715,48.49,48.3698,48.453,107888.0
2022-04-22 13:30:00,52.37,52.39,52.24,52.24,134119.0,48.4438,48.4623,48.3235,48.3235,134119.0
2022-04-22 14:00:00,52.24,52.33,52.19,52.23,115037.0,48.3235,48.4068,48.2773,48.3143,115037.0
2022-04-22 14:30:00,52.24,52.26,52.0,52.05,124461.0,48.3235,48.342,48.1015,48.1478,124461.0
2022-04-22 15:00:00,52.07,52.25,51.98,52.16,257431.0,48.1663,48.3328,48.083,48.2495,257431.0
2022-04-22 15:30:00,52.18,52.35,51.79,51.86,568961.0,48.268,48.4253,47.9073,47.972,568961.0
2022-04-25 09:30:00,51.67,51.73,51.17,51.18,273541.0,47.7963,47.8518,47.3338,47.343,273541.0
2022-04-25 10:00:00,51.19,51.41,51.13,51.32,182744.0,47.3523,47.5558,47.2968,47.4725,182744.0
2022-04-25 10:30:00,51.31,51.51,51.14,51.16,159695.0,47.4633,47.6483,47.306,47.3245,159695.0
2022-04-25 11:00:00,51.18,51.33,51.11,51.19,175433.0,47.343,47.4818,47.2783,47.3523,175433.0
2022-04-25 11:30:00,51.2,51.29,51.0,51.13,227397.0,47.3615,47.4448,47.1765,47.2968,227397.0
2022-04-25 12:00:00,51.13,51.44,51.08,51.35,147255.0,47.2968,47.5835,47.2505,47.5003,147255.0
2022-04-25 12:30:00,51.35,51.5,51.32,51.42,95461.0,47.5003,47.639,47.4725,47.565,95461.0
2022-04-25 13:00:00,51.42,51.6,51.29,51.5,104080.0,47.565,47.7315,47.4448,47.639,104080.0
2022-04-25 13:30:00,51.5,51.54,51.37,51.43,139142.0,47.639,47.676,47.5188,47.5743,139142.0
2022-04-25 14:00:00,51.45,51.79,51.36,51.78,174365.0,47.5928,47.9073,47.5095,47.898,174365.0
2022-04-25 14:30:00,51.8,51.92,51.7,51.81,201155.0,47.9165,48.0275,47.824,47.9258,201155.0
2022-04-25 15:00:00,51.8,52.05,51.67,52.03,244278.0,47.9165,48.1478,47.7963,48.1293,244278.0
2022-04-25 15:30:00,52.02,52.23,52.0,52.16,567156.0,48.12,48.3143,48.1015,48.2495,567156.0
2022-04-26 09:30:00,51.8,52.01,51.77,51.96,225933.0,47.9165,48.1108,47.8888,48.0645,225933.0
2022-04-26 10:00:00,51.95,52.1,51.71,51.83,167483.0,48.0553,48.194,47.8333,47.9443,167483.0
2022-04-26 10:30:00,51.83,51.83,51.6,51.68,184563.0,47.9443,47.9443,47.7315,47.8055,184563.0
2022-04-26 11:00:00,51.66,51.68,51.56,51.6,151508.0,47.787,47.8055,47.6945,47.7315,151508.0
2022-04-26 11:30:00,51.6,51.62,51.43,51.44,213793.0,47.7315,47.75,47.5743,47.5835,213793.0
2022-04-26 12:00:00,51.44,51.72,51.43,51.69,119485.0,47.5835,47.8425,47.5743,47.8148,119485.0
2022-04-26 12:30:00,51.68,51.7,51.5,51.69,108883.0,47.8055,47.824,47.639,47.8148,108883.0
2022-04-26 13:00:00,51.69,51.69,51.34,51.36,166032.0,47.8148,47.8148,47.491,47.5095,166032.0
2022-04-26 13:30:00,51.35,51.51,51.31,51.37,216389.0,47.5003,47.6483,47.4633,47.5188,216389.0
2022-04-26 14:00:00,51.37,51.54,51.33,51.52,265423.0,47.5188,47.676,47.4818,47.6575,265423.0
2022-04-26 14:30:00,51.51,51.54,51.35,51.51,168566.0,47.6483,47.676,47.5003,47.6483,168566.0
2022-04-26 15:00:00,51.51,51.55,51.2,51.26,412388.0,47.6483,47.6853,47.3615,47.417,412388.0
2022-04-26 15:30:00,51.25,51.29,51.04,51.04,695097.0,47.4078,47.4448,47.2135,47.2135,695097.0
2022-04-27 09:30:00,51.15,51.62,51.11,51.53,288613.0,47.3153,47.75,47.2783,47.6668,288613.0
2022-04-27 10:00:00,51.53,51.63,51.11,51.12,253625.0,47.6668,47.7593,47.2783,47.2875,253625.0
2022-04-27 10:30:00,51.11,51.4,50.99,51.28,234992.0,47.2783,47.5465,47.1672,47.4355,234992.0
2022-04-27 11:00:00,51.28,51.48,51.21,51.47,210206.0,47.4355,47.6205,47.3708,47.6113,210206.0
2022-04-27 11:30:00,51.49,51.6,51.43,51.48,162939.0,47.6298,47.7315,47.5743,47.6205,162939.0
2022-04-27 12:00:00,51.5,51.67,51.42,51.65,132188.0,47.639,47.7963,47.565,47.7778,132188.0
2022-04-27 12:30:00,51.67,51.75,51.58,51.69,192938.0,47.7963,47.8703,47.713,47.8148,192938.0
2022-04-27 13:00:00,51.68,51.71,51.47,51.65,312631.0,47.8055,47.8333,47.6113,47.7778,312631.0
2022-04-27 13:30:00,51.64,51.75,51.55,51.73,189134.0,47.7685,47.8703,47.6853,47.8518,189134.0
2022-04-27 14:00:00,51.71,51.72,51.58,51.59,134270.0,47.8333,47.8425,47.713,47.7223,134270.0
2022-04-27 14:30:00,51.58,51.7,51.37,51.41,188860.0,47.713,47.824,47.5188,47.5558,188860.0
2022-04-27 15:00:00,51.4,51.43,51.29,51.37,384882.0,47.5465,47.5743,47.4448,47.5188,384882.0
2022-04-27 15:30:00,51.36,51.41,51.16,51.19,457407.0,47.5095,47.5558,47.3245,47.3523,457407.0
2022-04-28 09:30:00,51.52,51.63,51.43,51.56,185242.0,47.6575,47.7593,47.5743,47.6945,185242.0
2022-04-28 10:00:00,51.55,51.55,51.3,51.32,122182.0,47.6853,47.6853,47.454,47.4725,122182.0
2022-04-28 10:30:00,51.3,51.37,51.18,51.35,91466.0,47.454,47.5188,47.343,47.5003,91466.0
2022-04-28 11:00:00,51.36,51.55,51.34,51.5,146817.0,47.5095,47.6853,47.491,47.639,146817.0
2022-04-28 11:30:00,51.49,51.56,51.39,51.52,91618.0,47.6298,47.6945,47.5373,47.6575,91618.0
2022-04-28 12:00:00,51.52,51.75,51.46,51.75,123022.0,47.6575,47.8703,47.602,47.8703,123022.0
2022-04-28 12:30:00,51.77,51.98,51.76,51.97,94196.0,47.8888,48.083,47.8795,48.0738,94196.0
2022-04-28 13:00:00,51.98,52.11,51.93,52.08,175838.0,48.083,48.2033,48.0368,48.1755,175838.0
2022-04-28 13:30:00,52.09,52.15,52.03,52.07,215191.0,48.1848,48.2403,48.1293,48.1663,215191.0
2022-04-28 14:00:00,52.07,52.14,52.03,52.12,164733.0,48.1663,48.231,48.1293,48.2125,164733.0
2022-04-28 14:30:00,52.11,52.3,52.08,52.24,121176.0,48.2033,48.379,48.1755,48.3235,121176.0
2022-04-28 15:00:00,52.23,52.34,52.21,52.27,129291.0,48.3143,48.416,48.2958,48.3513,129291.0
2022-04-28 15:30:00,52.27,52.28,52.03,52.18,319041.0,48.3513,48.3605,48.1293,48.268,319041.0
2022-04-29 09:30:00,51.82,51.96,51.68,51.94,190496.0,47.935,48.0645,47.8055,48.046,190496.0
2022-04-29 10:00:00,51.96,51.98,51.44,51.46,129168.0,48.0645,48.083,47.5835,47.602,129168.0
2022-04-29 10:30:00,51.43,51.47,51.38,51.46,104333.0,47.5743,47.6113,47.528,47.602,104333.0
2022-04-29 11:00:00,51.44,51.51,51.37,51.5,100030.0,47.5835,47.6483,47.5188,47.639,100030.0
2022-04-29 11:30:00,51.49,51.61,51.45,51.46,151471.0,47.6298,47.7408,47.5928,47.602,151471.0
2022-04-29 12:00:00,51.46,51.46,51.25,51.28,232986.0,47.602,47.602,47.4078,47.4355,232986.0
2022-04-29 12:30:00,51.27,51.29,51.1,51.15,119837.0,47.4263,47.4448,47.269,47.3153,119837.0
2022-04-29 13:00:00,51.15,51.34,51.12,51.27,201596.0,47.3153,47.491,47.2875,47.4263,201596.0
2022-04-29 13:30:00,51.26,51.38,51.16,51.19,85222.0,47.417,47.528,47.3245,47.3523,85222.0
2022-04-29 14:00:00,51.18,51.24,51.1,51.12,99875.0,47.343,47.3985,47.269,47.2875,99875.0
2022-04-29 14:30:00,51.11,51.13,50.92,51.03,205224.0,47.2783,47.2968,47.1025,47.2043,205224.0
2022-04-29 15:00:00,51.0,51.01,50.81,50.82,223044.0,47.1765,47.1857,47.0007,47.01,223044.0
2022-04-29 15:30:00,50.82,50.94,50.48,50.61,813961.0,47.01,47.121,46.6955,46.8157,813961.0
2022-05-02 09:30:00,50.68,50.78,50.35,50.56,227239.0,46.8805,46.973,46.5752,46.7695,227239.0
2022-05-02 10:00:00,50.57,50.92,50.39,50.82,356544.0,46.7787,47.1025,46.6122,47.01,356544.0
2022-05-02 10:30:00,50.83,50.96,50.68,50.68,203558.0,47.0192,47.1395,46.8805,46.8805,203558.0
2022-05-02 11:00:00,50.7,50.7,50.39,50.43,331186.0,46.899,46.899,46.6122,46.6492,331186.0
2022-05-02 11:30:00,50.43,50.58,50.36,50.53,204790.0,46.6492,46.788,46.5845,46.7417,204790.0
2022-05-02 12:00:00,50.52,50.58,50.31,50.44,226580.0,46.7325,46.788,46.5382,46.6585,226580.0
2022-05-02 12:30:00,50.45,50.53,50.17,50.21,463636.0,46.6677,46.7417,46.4087,46.4457,463636.0
2022-05-02 13:00:00,50.22,50.33,50.11,50.19,173409.0,46.455,46.5567,46.3532,46.4272,173409.0
2022-05-02 13:30:00,50.18,50.24,49.99,50.04,251998.0,46.418,46.4735,46.2422,46.2885,251998.0
2022-05-02 14:00:00,50.03,50.15,49.83,49.89,246658.0,46.2792,46.3902,46.0942,46.1497,246658.0
2022-05-02 14:30:00,49.88,49.99,49.71,49.87,385050.0,46.1405,46.2422,45.9832,46.1312,385050.0
2022-05-02 15:00:00,49.87,50.51,49.87,50.45,326807.0,46.1312,46.7232,46.1312,46.6677,326807.0
2022-05-02 15:30:00,50.45,50.68,50.39,50.67,548402.0,46.6677,46.8805,46.6122,46.8712,548402.0
2022-05-03 09:30:00,50.75,50.86,50.59,50.69,281699.0,46.9452,47.047,46.7972,46.8897,281699.0
2022-05-03 10:00:00,50.7,50.87,50.53,50.85,141446.0,46.899,47.0562,46.7417,47.0377,141446.0
2022-05-03 10:30:00,50.86,50.96,50.71,50.84,163300.0,47.047,47.1395,46.9082,47.0285,163300.0
2022-05-03 11:00:00,50.84,51.21,50.8,51.17,174558.0,47.0285,47.3708,46.9915,47.3338,174558.0
2022-05-03 11:30:00,51.18,51.29,51.12,51.17,135593.0,47.343,47.4448,47.2875,47.3338,135593.0
2022-05-03 12:00:00,51.17,51.25,50.98,51.05,140355.0,47.3338,47.4078,47.158,47.2228,140355.0
2022-05-03 12:30:00,51.02,51.11,50.96,51.06,104880.0,47.195,47.2783,47.1395,47.232,104880.0
2022-05-03 13:00:00,51.06,51.2,51.05,51.09,149629.0,47.232,47.3615,47.2228,47.2598,149629.0
2022-05-03 13:30:00,51.09,51.14,50.99,51.03,214538.0,47.2598,47.306,47.1672,47.2043,214538.0
2022-05-03 14:00:00,51.01,51.02,50.74,50.74,148583.0,47.1857,47.195,46.936,46.936,148583.0
2022-05-03 14:30:00,50.75,51.02,50.66,51.01,167883.0,46.9452,47.195,46.862,47.1857,167883.0
2022-05-03 15:00:00,51.01,51.1,50.89,50.95,257303.0,47.1857,47.269,47.0747,47.1302,257303.0
2022-05-03 15:30:00,50.95,51.01,50.74,50.89,401411.0,47.1302,47.1857,46.936,47.0747,401411.0
2022-05-04 09:30:00,51.01,51.15,50.91,51.07,163584.0,47.1857,47.3153,47.0932,47.2413,163584.0
2022-05-04 10:00:00,51.07,51.09,50.96,51.05,124291.0,47.2413,47.2598,47.1395,47.2228,124291.0
2022-05-04 10:30:00,51.03,51.08,50.92,51.05,111705.0,47.2043,47.2505,47.1025,47.2228,111705.0
2022-05-04 11:00:00,51.05,51.07,50.91,50.94,1220418.0,47.2228,47.2413,47.0932,47.121,1220418.0
2022-05-04 11:30:00,50.94,51.05,50.88,51.01,72862.0,47.121,47.2228,47.0655,47.1857,72862.0
2022-05-04 12:00:00,51.02,51.18,50.98,51.14,97769.0,47.195,47.343,47.158,47.306,97769.0
2022-05-04 12:30:00,51.14,51.27,51.12,51.25,124677.0,47.306,47.4263,47.2875,47.4078,124677.0
2022-05-04 13:00:00,51.27,51.3,51.12,51.14,206587.0,47.4263,47.454,47.2875,47.306,206587.0
2022-05-04 13:30:00,51.15,51.27,51.06,51.17,153743.0,47.3153,47.4263,47.232,47.3338,153743.0
2022-05-04 14:00:00,51.19,51.39,51.01,51.35,193459.0,47.3523,47.5373,47.1857,47.5003,193459.0
2022-05-04 14:30:00,51.35,51.91,50.87,51.84,590663.0,47.5003,48.0183,47.0562,47.9535,590663.0
2022-05-04 15:00:00,51.83,52.19,51.8,52.19,340860.0,47.9443,48.2773,47.9165,48.2773,340860.0
2022-05-04 15:30:00,52.21,52.43,52.19,52.35,438055.0,48.2958,48.4993,48.2773,48.4253,438055.0
2022-05-05 09:30:00,51.92,51.94,51.62,51.67,222727.0,48.0275,48.046,47.75,47.7963,222727.0
2022-05-05 10:00:00,51.67,51.68,51.35,51.42,172770.0,47.7963,47.8055,47.5003,47.565,172770.0
2022-05-05 10:30:00,51.42,51.48,51.07,51.26,288470.0,47.565,47.6205,47.2413,47.417,288470.0
2022-05-05 11:00:00,51.26,51.3,50.92,51.02,272209.0,47.417,47.454,47.1025,47.195,272209.0
2022-05-05 11:30:00,51.01,51.18,50.74,50.77,199406.0,47.1857,47.343,46.936,46.9637,199406.0
2022-05-05 12:00:00,50.75,51.01,50.61,50.93,262608.0,46.9452,47.1857,46.8157,47.1117,262608.0
2022-05-05 12:30:00,50.91,51.02,50.75,51.02,220890.0,47.0932,47.195,46.9452,47.195,220890.0
2022-05-05 13:00:00,51.02,51.22,50.95,51.06,158234.0,47.195,47.38,47.1302,47.232,158234.0
2022-05-05 13:30:00,51.05,51.18,50.85,50.93,207217.0,47.2228,47.343,47.0377,47.1117,207217.0
2022-05-05 14:00:00,50.92,51.09,50.75,50.75,191614.0,47.1025,47.2598,46.9452,46.9452,191614.0
2022-05-05 14:30:00,50.75,50.97,50.69,50.85,208693.0,46.9452,47.1487,46.8897,47.0377,208693.0
2022-05-05 15:00:00,50.84,50.87,50.51,50.54,579831.0,47.0285,47.0562,46.7232,46.751,579831.0
2022-05-05 15:30:00,50.54,50.99,50.47,50.98,704235.0,46.751,47.1672,46.6862,47.158,704235.0
2022-05-06 09:30:00,50.68,50.74,50.2,50.28,216349.0,46.8805,46.936,46.4365,46.5105,216349.0
2022-05-06 10:00:00,50.26,50.67,50.16,50.51,309007.0,46.492,46.8712,46.3995,46.7232,309007.0
2022-05-06 10:30:00,50.51,50.86,50.31,50.8,397770.0,46.7232,47.047,46.5382,46.9915,397770.0
2022-05-06 11:00:00,50.79,51.02,50.67,50.88,228222.0,46.9822,47.195,46.8712,47.0655,228222.0
2022-05-06 11:30:00,50.91,50.91,50.47,50.51,172159.0,47.0932,47.0932,46.6862,46.7232,172159.0
2022-05-06 12:00:00,50.51,50.82,50.47,50.71,137408.0,46.7232,47.01,46.6862,46.9082,137408.0
2022-05-06 12:30:00,50.7,50.95,50.61,50.93,161451.0,46.899,47.1302,46.8157,47.1117,161451.0
2022-05-06 13:00:00,50.94,50.99,50.65,50.75,284078.0,47.121,47.1672,46.8527,46.9452,284078.0
2022-05-06 13:30:00,50.76,50.86,50.56,50.58,171270.0,46.9545,47.047,46.7695,46.788,171270.0
2022-05-06 14:00:00,50.57,50.65,50.37,50.4,145355.0,46.7787,46.8527,46.5937,46.6215,145355.0
2022-05-06 14:30:00,50.4,50.61,50.32,50.49,152652.0,46.6215,46.8157,46.5475,46.7047,152652.0
2022-05-06 15:00:00,50.45,50.51,50.29,50.44,379458.0,46.6677,46.7232,46.5197,46.6585,379458.0
2022-05-06 15:30:00,50.44,50.95,50.44,50.79,1066798.0,46.6585,47.1302,46.6585,46.9822,1066798.0
2022-05-09 09:30:00,50.18,50.37,50.05,50.36,244480.0,46.418,46.5937,46.2977,46.5845,244480.0
2022-05-09 10:00:00,50.35,50.41,50.1,50.13,185225.0,46.5752,46.6307,46.344,46.3717,185225.0
2022-05-09 10:30:00,50.11,50.27,50.03,50.06,203308.0,46.3532,46.5012,46.2792,46.307,203308.0
2022-05-09 11:00:00,50.04,50.18,49.96,49.98,647545.0,46.2885,46.418,46.2145,46.233,647545.0
2022-05-09 11:30:00,49.97,50.19,49.92,50.14,167635.0,46.2237,46.4272,46.1775,46.381,167635.0
2022-05-09 12:00:00,50.13,50.34,50.02,50.27,173148.0,46.3717,46.566,46.27,46.5012,173148.0
2022-05-09 12:30:00,50.25,50.35,50.04,50.07,334005.0,46.4827,46.5752,46.2885,46.3162,334005.0
2022-05-09 13:00:00,50.07,50.22,50.02,50.19,124459.0,46.3162,46.455,46.27,46.4272,124459.0
2022-05-09 13:30:00,50.21,50.29,50.02,50.18,140910.0,46.4457,46.5197,46.27,46.418,140910.0
2022-05-09 14:00:00,50.17,50.3,50.11,50.17,145021.0,46.4087,46.529,46.3532,46.4087,145021.0
2022-05-09 14:30:00,50.17,50.31,50.04,50.28,142147.0,46.4087,46.5382,46.2885,46.5105,142147.0
2022-05-09 15:00:00,50.3,50.44,50.09,50.15,200911.0,46.529,46.6585,46.3347,46.3902,200911.0
2022-05-09 15:30:00,50.14,50.14,49.77,49.98,787924.0,46.381,46.381,46.0387,46.233,787924.0
2022-05-10 09:30:00,50.51,50.67,50.39,50.5,276446.0,46.7232,46.8712,46.6122,46.714,276446.0
2022-05-10 10:00:00,50.49,50.5,50.14,50.21,188117.0,46.7047,46.714,46.381,46.4457,188117.0
2022-05-10 10:30:00,50.2,50.22,49.84,49.94,196552.0,46.4365,46.455,46.1035,46.196,196552.0
2022-05-10 11:00:00,49.92,50.03,49.64,49.77,217697.0,46.1775,46.2792,45.9185,46.0387,217697.0
2022-05-10 11:30:00,49.78,49.9,49.58,49.72,127785.0,46.048,46.159,45.863,45.9925,127785.0
2022-05-10 12:00:00,49.73,49.82,49.56,49.59,112656.0,46.0017,46.085,45.8445,45.8722,112656.0
2022-05-10 12:30:00,49.58,49.67,49.42,49.54,164268.0,45.863,45.9462,45.715,45.826,164268.0
2022-05-10 13:00:00,49.53,49.78,49.51,49.78,183249.0,45.8167,46.048,45.7982,46.048,183249.0
2022-05-10 13:30:00,49.79,50.24,49.78,50.24,303124.0,46.0572,46.4735,46.048,46.4735,303124.0
2022-05-10 14:00:00,50.24,50.26,49.9,49.96,288894.0,46.4735,46.492,46.159,46.2145,288894.0
2022-05-10 14:30:00,49.97,50.13,49.89,50.02,1205297.0,46.2237,46.3717,46.1497,46.27,1205297.0
2022-05-10 15:00:00,50.03,50.17,49.84,49.86,269700.0,46.2792,46.4087,46.1035,46.122,269700.0
2022-05-10 15:30:00,49.86,49.89,49.71,49.85,543323.0,46.122,46.1497,45.9832,46.1127,543323.0
2022-05-11 09:30:00,49.78,50.19,49.61,50.19,175739.0,46.048,46.4272,45.8907,46.4272,175739.0
2022-05-11 10:00:00,50.19,50.28,49.95,50.26,197124.0,46.4272,46.5105,46.2052,46.492,197124.0
2022-05-11 10:30:00,50.25,50.44,50.13,50.22,169599.0,46.4827,46.6585,46.3717,46.455,169599.0
2022-05-11 11:00:00,50.2,50.25,50.04,50.23,164916.0,46.4365,46.4827,46.2885,46.4642,164916.0
2022-05-11 11:30:00,50.22,50.43,50.16,50.22,163033.0,46.455,46.6492,46.3995,46.455,163033.0
2022-05-11 12:00:00,50.21,50.22,49.92,49.92,173442.0,46.4457,46.455,46.1775,46.1775,173442.0
2022-05-11 12:30:00,49.92,49.99,49.69,49.69,159852.0,46.1775,46.2422,45.9647,45.9647,159852.0
2022-05-11 13:00:00,49.69,49.71,49.55,49.57,184646.0,45.9647,45.9832,45.8352,45.8537,184646.0
2022-05-11 13:30:00,49.56,49.65,49.35,49.39,221230.0,45.8445,45.9277,45.6502,45.6872,221230.0
2022-05-11 14:00:00,49.39,49.81,49.39,49.66,333154.0,45.6872,46.0757,45.6872,45.937,333154.0
2022-05-11 14:30:00,49.67,49.88,49.6,49.61,340313.0,45.9462,46.1405,45.8815,45.8907,340313.0
2022-05-11 15:00:00,49.6,49.67,49.48,49.55,354703.0,45.8815,45.9462,45.7705,45.8352,354703.0
2022-05-11 15:30:00,49.56,49.6,49.24,49.28,485390.0,45.8445,45.8815,45.5484,45.5854,485390.0
2022-05-12 09:30:00,49.05,49.23,48.92,49.05,494652.0,45.3727,45.5392,45.2524,45.3727,494652.0
2022-05-12 10:00:00,49.03,49.42,48.97,49.24,200457.0,45.3542,45.715,45.2987,45.5484,200457.0
2022-05-12 10:30:00,49.25,49.36,49.13,49.35,180100.0,45.5577,45.6595,45.4467,45.6502,180100.0
2022-05-12 11:00:00,49.35,49.53,49.19,49.23,180138.0,45.6502,45.8167,45.5022,45.5392,180138.0
2022-05-12 11:30:00,49.24,49.26,48.85,48.86,159056.0,45.5484,45.5669,45.1877,45.1969,159056.0
2022-05-12 12:00:00,48.86,49.11,48.83,49.1,188368.0,45.1969,45.4282,45.1692,45.4189,188368.0
2022-05-12 12:30:00,49.1,49.29,49.04,49.11,124243.0,45.4189,45.5947,45.3634,45.4282,124243.0
2022-05-12 13:00:00,49.11,49.16,48.93,49.01,123428.0,45.4282,45.4744,45.2617,45.3357,123428.0
2022-05-12 13:30:00,49.0,49.04,48.76,48.83,208423.0,45.3264,45.3634,45.1044,45.1692,208423.0
2022-05-12 14:00:00,48.83,48.93,48.72,48.79,206903.0,45.1692,45.2617,45.0674,45.1322,206903.0
2022-05-12 14:30:00,48.78,48.81,48.6,48.66,209750.0,45.1229,45.1507,44.9564,45.0119,209750.0
2022-05-12 15:00:00,48.67,49.13,48.61,48.91,290122.0,45.0212,45.4467,44.9657,45.2432,290122.0
2022-05-12 15:30:00,48.91,49.42,48.91,49.42,567505.0,45.2432,45.715,45.2432,45.715,567505.0
2022-05-13 09:30:00,49.8,49.87,49.65,49.85,182214.0,46.0665,46.1312,45.9277,46.1127,182214.0
2022-05-13 10:00:00,49.88,50.13,49.83,50.1,150263.0,46.1405,46.3717,46.0942,46.344,150263.0
2022-05-13 10:30:00,50.09,50.13,49.92,50.06,74729.0,46.3347,46.3717,46.1775,46.307,74729.0
2022-05-13 11:00:00,50.04,50.09,49.99,50.08,106332.0,46.2885,46.3347,46.2422,46.3255,106332.0
2022-05-13 11:30:00,50.08,50.1,49.97,50.07,85571.0,46.3255,46.344,46.2237,46.3162,85571.0
2022-05-13 12:00:00,50.07,50.19,50.05,50.1,72533.0,46.3162,46.4272,46.2977,46.344,72533.0
2022-05-13 12:30:00,50.11,50.15,49.96,50.04,61606.0,46.3532,46.3902,46.2145,46.2885,61606.0
2022-05-13 13:00:00,50.06,50.1,49.95,49.96,90902.0,46.307,46.344,46.2052,46.2145,90902.0
2022-05-13 13:30:00,49.96,50.0,49.78,49.8,220644.0,46.2145,46.2515,46.048,46.0665,220644.0
2022-05-13 14:00:00,49.77,49.77,49.57,49.67,144804.0,46.0387,46.0387,45.8537,45.9462,144804.0
2022-05-13 14:30:00,49.7,49.93,49.69,49.91,176370.0,45.974,46.1867,45.9647,46.1682,176370.0
2022-05-13 15:00:00,49.93,50.13,49.91,50.13,216119.0,46.1867,46.3717,46.1682,46.3717,216119.0
2022-05-13 15:30:00,50.12,50.14,49.9,50.08,489639.0,46.3625,46.381,46.159,46.3255,489639.0
2022-05-16 09:30:00,49.96,50.03,49.62,49.72,117481.0,46.2145,46.2792,45.9,45.9925,117481.0
2022-05-16 10:00:00,49.72,50.04,49.65,50.04,75515.0,45.9925,46.2885,45.9277,46.2885,75515.0
2022-05-16 10:30:00,50.03,50.04,49.78,49.81,120492.0,46.2792,46.2885,46.048,46.0757,120492.0
2022-05-16 11:00:00,49.8,49.9,49.74,49.87,122770.0,46.0665,46.159,46.011,46.1312,122770.0
2022-05-16 11:30:00,49.87,50.13,49.81,50.11,111229.0,46.1312,46.3717,46.0757,46.3532,111229.0
2022-05-16 12:00:00,50.11,50.17,49.98,50.03,77266.0,46.3532,46.4087,46.233,46.2792,77266.0
2022-05-16 12:30:00,50.03,50.09,49.95,49.99,67005.0,46.2792,46.3347,46.2052,46.2422,67005.0
2022-05-16 13:00:00,49.97,50.27,49.96,50.27,57231.0,46.2237,46.5012,46.2145,46.5012,57231.0
2022-05-16 13:30:00,50.27,50.31,50.2,50.23,142793.0,46.5012,46.5382,46.4365,46.4642,142793.0
2022-05-16 14:00:00,50.23,50.4,50.19,50.4,97727.0,46.4642,46.6215,46.4272,46.6215,97727.0
2022-05-16 14:30:00,50.4,50.45,50.27,50.33,176816.0,46.6215,46.6677,46.5012,46.5567,176816.0
2022-05-16 15:00:00,50.33,50.39,50.12,50.15,178349.0,46.5567,46.6122,46.3625,46.3902,178349.0
2022-05-16 15:30:00,50.14,50.18,49.99,50.08,323045.0,46.381,46.418,46.2422,46.3255,323045.0
2022-05-17 09:30:00,50.67,50.76,50.48,50.58,137314.0,46.8712,46.9545,46.6955,46.788,137314.0
2022-05-17 10:00:00,50.62,50.73,50.58,50.59,88137.0,46.825,46.9267,46.788,46.7972,88137.0
2022-05-17 10:30:00,50.59,50.64,50.44,50.58,126252.0,46.7972,46.8435,46.6585,46.788,126252.0
2022-05-17 11:00:00,50.59,50.7,50.56,50.69,70804.0,46.7972,46.899,46.7695,46.8897,70804.0
2022-05-17 11:30:00,50.68,50.76,50.65,50.71,94124.0,46.8805,46.9545,46.8527,46.9082,94124.0
2022-05-17 12:00:00,50.71,50.8,50.63,50.77,73790.0,46.9082,46.9915,46.8342,46.9637,73790.0
2022-05-17 12:30:00,50.76,50.88,50.74,50.84,142074.0,46.9545,47.0655,46.936,47.0285,142074.0
2022-05-17 13:00:00,50.84,50.91,50.75,50.82,205432.0,47.0285,47.0932,46.9452,47.01,205432.0
2022-05-17 13:30:00,50.83,50.87,50.79,50.8,224697.0,47.0192,47.0562,46.9822,46.9915,224697.0
2022-05-17 14:00:00,50.8,50.88,50.51,50.65,202579.0,46.9915,47.0655,46.7232,46.8527,202579.0
2022-05-17 14:30:00,50.64,50.96,50.56,50.91,149161.0,46.8435,47.1395,46.7695,47.0932,149161.0
2022-05-17 15:00:00,50.91,51.01,50.9,50.98,196448.0,47.0932,47.1857,47.084,47.158,196448.0
2022-05-17 15:30:00,50.99,51.01,50.85,50.98,280721.0,47.1672,47.1857,47.0377,47.158,280721.0
2022-05-18 09:30:00,50.5,50.5,50.13,50.13,209689.0,46.714,46.714,46.3717,46.3717,209689.0
2022-05-18 10:00:00,50.16,50.2,50.03,50.03,84593.0,46.3995,46.4365,46.2792,46.2792,84593.0
2022-05-18 10:30:00,50.02,50.07,49.97,50.03,82345.0,46.27,46.3162,46.2237,46.2792,82345.0
2022-05-18 11:00:00,50.03,50.03,49.69,49.69,104531.0,46.2792,46.2792,45.9647,45.9647,104531.0
2022-05-18 11:30:00,49.69,49.81,49.62,49.64,73783.0,45.9647,46.0757,45.9,45.9185,73783.0
2022-05-18 12:00:00,49.64,49.7,49.54,49.59,136972.0,45.9185,45.974,45.826,45.8722,136972.0
2022-05-18 12:30:00,49.58,49.71,49.55,49.69,96191.0,45.863,45.9832,45.8352,45.9647,96191.0
2022-05-18 13:00:00,49.7,49.7,49.36,49.4,144901.0,45.974,45.974,45.6595,45.6965,144901.0
2022-05-18 13:30:00,49.39,49.43,49.19,49.24,139105.0,45.6872,45.7242,45.5022,45.5484,139105.0
2022-05-18 14:00:00,49.24,49.35,49.16,49.34,127655.0,45.5484,45.6502,45.4744,45.641,127655.0
2022-05-18 14:30:00,49.32,49.35,49.09,49.11,214014.0,45.6224,45.6502,45.4097,45.4282,214014.0
2022-05-18 15:00:00,49.09,49.17,48.95,48.98,190444.0,45.4097,45.4837,45.2802,45.3079,190444.0
2022-05-18 15:30:00,48.99,49.18,48.95,49.09,311119.0,45.3172,45.4929,45.2802,45.4097,311119.0
2022-05-19 09:30:00,48.61,48.82,48.26,48.37,320899.0,44.9657,45.1599,44.6419,44.7437,320899.0
2022-05-19 10:00:00,48.36,48.76,48.33,48.54,113520.0,44.7344,45.1044,44.7067,44.9009,113520.0
2022-05-19 10:30:00,48.54,48.62,48.28,48.36,116475.0,44.9009,44.9749,44.6604,44.7344,116475.0
2022-05-19 11:00:00,48.4,48.48,48.27,48.42,131789.0,44.7714,44.8454,44.6512,44.7899,131789.0
2022-05-19 11:30:00,48.44,48.84,48.44,48.68,134077.0,44.8084,45.1784,44.8084,45.0304,134077.0
2022-05-19 12:00:00,48.69,48.78,48.55,48.63,104760.0,45.0397,45.1229,44.9102,44.9842,104760.0
2022-05-19 12:30:00,48.62,48.65,48.37,48.49,199295.0,44.9749,45.0027,44.7437,44.8547,199295.0
2022-05-19 13:00:00,48.5,48.58,48.37,48.52,117830.0,44.8639,44.9379,44.7437,44.8824,117830.0
2022-05-19 13:30:00,48.52,48.82,48.43,48.76,123438.0,44.8824,45.1599,44.7992,45.1044,123438.0
2022-05-19 14:00:00,48.76,48.76,48.59,48.66,255095.0,45.1044,45.1044,44.9472,45.0119,255095.0
2022-05-19 14:30:00,48.65,48.9,48.61,48.88,236796.0,45.0027,45.2339,44.9657,45.2154,236796.0
2022-05-19 15:00:00,48.89,49.05,48.59,48.6,194076.0,45.2247,45.3727,44.9472,44.9564,194076.0
2022-05-19 15:30:00,48.59,48.71,48.51,48.57,266435.0,44.9472,45.0582,44.8732,44.9287,266435.0
2022-05-20 09:30:00,48.97,49.02,48.85,48.91,128849.0,45.2987,45.3449,45.1877,45.2432,128849.0
2022-05-20 10:00:00,48.92,48.96,48.65,48.7,66788.0,45.2524,45.2894,45.0027,45.0489,66788.0
2022-05-20 10:30:00,48.7,48.7,48.4,48.4,78960.0,45.0489,45.0489,44.7714,44.7714,78960.0
2022-05-20 11:00:00,48.4,48.43,48.2,48.28,97609.0,44.7714,44.7992,44.5864,44.6604,97609.0
2022-05-20 11:30:00,48.32,48.37,48.22,48.27,86112.0,44.6974,44.7437,44.6049,44.6512,86112.0
2022-05-20 12:00:00,48.27,48.29,48.0,48.13,158663.0,44.6512,44.6697,44.4014,44.5217,158663.0
2022-05-20 12:30:00,48.11,48.17,47.9,48.0,165338.0,44.5032,44.5587,44.3089,44.4014,165338.0
2022-05-20 13:00:00,48.0,48.0,47.73,47.73,134947.0,44.4014,44.4014,44.1517,44.1517,134947.0
2022-05-20 13:30:00,47.73,48.1,47.72,48.02,182301.0,44.1517,44.4939,44.1424,44.4199,182301.0
2022-05-20 14:00:00,48.04,48.08,47.87,47.99,112800.0,44.4384,44.4754,44.2812,44.3922,112800.0
2022-05-20 14:30:00,47.97,48.24,47.87,48.12,133002.0,44.3737,44.6234,44.2812,44.5124,133002.0
2022-05-20 15:00:00,48.12,48.28,47.98,48.27,134615.0,44.5124,44.6604,44.3829,44.6512,134615.0
2022-05-20 15:30:00,48.28,48.77,48.19,48.75,347976.0,44.6604,45.1137,44.5772,45.0952,347976.0
2022-05-23 09:30:00,49.18,49.34,49.09,49.23,194136.0,45.4929,45.641,45.4097,45.5392,194136.0
2022-05-23 10:00:00,49.21,49.38,49.03,49.38,106354.0,45.5207,45.678,45.3542,45.678,106354.0
2022-05-23 10:30:00,49.4,49.5,49.32,49.46,132131.0,45.6965,45.789,45.6224,45.752,132131.0
2022-05-23 11:00:00,49.45,49.69,49.42,49.67,167630.0,45.7427,45.9647,45.715,45.9462,167630.0
2022-05-23 11:30:00,49.68,49.78,49.66,49.71,140969.0,45.9555,46.048,45.937,45.9832,140969.0
2022-05-23 12:00:00,49.72,49.77,49.66,49.66,80082.0,45.9925,46.0387,45.937,45.937,80082.0
2022-05-23 12:30:00,49.67,49.72,49.54,49.63,64639.0,45.9462,45.9925,45.826,45.9092,64639.0
2022-05-23 13:00:00,49.63,49.64,49.43,49.54,342506.0,45.9092,45.9185,45.7242,45.826,342506.0
2022-05-23 13:30:00,49.53,49.71,49.51,49.71,93301.0,45.8167,45.9832,45.7982,45.9832,93301.0
2022-05-23 14:00:00,49.72,49.75,49.64,49.7,120399.0,45.9925,46.0202,45.9185,45.974,120399.0
2022-05-23 14:30:00,49.7,49.76,49.6,49.6,120332.0,45.974,46.0295,45.8815,45.8815,120332.0
2022-05-23 15:00:00,49.62,49.7,49.54,49.6,167053.0,45.9,45.974,45.826,45.8815,167053.0
2022-05-23 15:30:00,49.61,49.7,49.44,49.64,214281.0,45.8907,45.974,45.7335,45.9185,214281.0
2022-05-24 09:30:00,49.39,49.53,49.33,49.4,120995.0,45.6872,45.8167,45.6317,45.6965,120995.0
2022-05-24 10:00:00,49.4,49.43,49.03,49.16,93539.0,45.6965,45.7242,45.3542,45.4744,93539.0
2022-05-24 10:30:00,49.15,49.15,48.92,49.01,85446.0,45.4652,45.4652,45.2524,45.3357,85446.0
2022-05-24 11:00:00,49.02,49.09,48.91,49.02,63314.0,45.3449,45.4097,45.2432,45.3449,63314.0
2022-05-24 11:30:00,49.03,49.32,48.99,49.25,113261.0,45.3542,45.6224,45.3172,45.5577,113261.0
2022-05-24 12:00:00,49.23,49.48,49.19,49.28,71306.0,45.5392,45.7705,45.5022,45.5854,71306.0
2022-05-24 12:30:00,49.28,49.33,49.13,49.26,78304.0,45.5854,45.6317,45.4467,45.5669,78304.0
2022-05-24 13:00:00,49.24,49.28,49.11,49.28,92599.0,45.5484,45.5854,45.4282,45.5854,92599.0
2022-05-24 13:30:00,49.27,49.48,49.18,49.44,144144.0,45.5762,45.7705,45.4929,45.7335,144144.0
2022-05-24 14:00:00,49.44,49.62,49.35,49.53,142475.0,45.7335,45.9,45.6502,45.8167,142475.0
2022-05-24 14:30:00,49.52,49.66,49.35,49.43,115391.0,45.8075,45.937,45.6502,45.7242,115391.0
2022-05-24 15:00:00,49.42,49.67,49.42,49.67,226202.0,45.715,45.9462,45.715,45.9462,226202.0
2022-05-24 15:30:00,49.67,49.91,49.64,49.77,404249.0,45.9462,46.1682,45.9185,46.0387,404249.0
2022-05-25 09:30:00,49.67,49.87,49.6,49.8,172960.0,45.9462,46.1312,45.8815,46.0665,172960.0
2022-05-25 10:00:00,49.8,49.99,49.74,49.98,92009.0,46.0665,46.2422,46.011,46.233,92009.0
2022-05-25 10:30:00,49.98,50.1,49.94,49.99,99802.0,46.233,46.344,46.196,46.2422,99802.0
2022-05-25 11:00:00,49.97,49.97,49.88,49.93,68416.0,46.2237,46.2237,46.1405,46.1867,68416.0
2022-05-25 11:30:00,49.93,49.93,49.72,49.83,113027.0,46.1867,46.1867,45.9925,46.0942,113027.0
2022-05-25 12:00:00,49.84,49.89,49.57,49.63,121398.0,46.1035,46.1497,45.8537,45.9092,121398.0
2022-05-25 12:30:00,49.64,49.71,49.57,49.69,47957.0,45.9185,45.9832,45.8537,45.9647,47957.0
2022-05-25 13:00:00,49.68,49.72,49.59,49.71,88460.0,45.9555,45.9925,45.8722,45.9832,88460.0
2022-05-25 13:30:00,49.7,49.78,49.66,49.7,128469.0,45.974,46.048,45.937,45.974,128469.0
2022-05-25 14:00:00,49.69,49.99,49.51,49.96,251094.0,45.9647,46.2422,45.7982,46.2145,251094.0
2022-05-25 14:30:00,49.98,50.08,49.9,50.06,150735.0,46.233,46.3255,46.159,46.307,150735.0
2022-05-25 15:00:00,50.05,50.25,50.04,50.16,189233.0,46.2977,46.4827,46.2885,46.3995,189233.0
2022-05-25 15:30:00,50.16,50.21,49.95,50.02,170228.0,46.3995,46.4457,46.2052,46.27,170228.0
2022-05-26 09:30:00,50.28,50.72,50.28,50.7,152977.0,46.5105,46.9175,46.5105,46.899,152977.0
2022-05-26 10:00:00,50.72,50.83,50.7,50.8,73045.0,46.9175,47.0192,46.899,46.9915,73045.0
2022-05-26 10:30:00,50.8,50.82,50.73,50.78,66667.0,46.9915,47.01,46.9267,46.973,66667.0
2022-05-26 11:00:00,50.77,50.84,50.76,50.77,65586.0,46.9637,47.0285,46.9545,46.9637,65586.0
2022-05-26 11:30:00,50.77,50.81,50.68,50.75,54815.0,46.9637,47.0007,46.8805,46.9452,54815.0
2022-05-26 12:00:00,50.75,50.82,50.73,50.81,71985.0,46.9452,47.01,46.9267,47.0007,71985.0
2022-05-26 12:30:00,50.82,50.92,50.8,50.91,102495.0,47.01,47.1025,46.9915,47.0932,102495.0
2022-05-26 13:00:00,50.92,51.0,50.85,50.88,152383.0,47.1025,47.1765,47.0377,47.0655,152383.0
2022-05-26 13:30:00,50.87,50.93,50.85,50.92,124527.0,47.0562,47.1117,47.0377,47.1025,124527.0
2022-05-26 14:00:00,50.92,50.94,50.88,50.89,137219.0,47.1025,47.121,47.0655,47.0747,137219.0
2022-05-26 14:30:00,50.9,50.93,50.83,50.91,110480.0,47.084,47.1117,47.0192,47.0932,110480.0
2022-05-26 15:00:00,50.9,50.93,50.77,50.84,123985.0,47.084,47.1117,46.9637,47.0285,123985.0
2022-05-26 15:30:00,50.86,51.03,50.79,50.81,510834.0,47.047,47.2043,46.9822,47.0007,510834.0
2022-05-27 09:30:00,51.05,51.39,50.97,51.31,277974.0,47.2228,47.5373,47.1487,47.4633,277974.0
2022-05-27 10:00:00,51.32,51.36,51.26,51.3,97408.0,47.4725,47.5095,47.417,47.454,97408.0
2022-05-27 10:30:00,51.3,51.33,51.21,51.24,87158.0,47.454,47.4818,47.3708,47.3985,87158.0
2022-05-27 11:00:00,51.25,51.37,51.23,51.33,73182.0,47.4078,47.5188,47.3893,47.4818,73182.0
2022-05-27 11:30:00,51.33,51.4,51.28,51.37,78086.0,47.4818,47.5465,47.4355,47.5188,78086.0
2022-05-27 12:00:00,51.37,51.4,51.33,51.38,65972.0,47.5188,47.5465,47.4818,47.528,65972.0
2022-05-27 12:30:00,51.37,51.38,51.31,51.36,51581.0,47.5188,47.528,47.4633,47.5095,51581.0
2022-05-27 13:00:00,51.36,51.4,51.31,51.35,108218.0,47.5095,47.5465,47.4633,47.5003,108218.0
2022-05-27 13:30:00,51.35,51.37,51.29,51.33,100842.0,47.5003,47.5188,47.4448,47.4818,100842.0
2022-05-27 14:00:00,51.33,51.39,51.3,51.37,239886.0,47.4818,47.5373,47.454,47.5188,239886.0
2022-05-27 14:30:00,51.37,51.43,51.34,51.43,77303.0,47.5188,47.5743,47.491,47.5743,77303.0
2022-05-27 15:00:00,51.42,51.59,51.41,51.58,105075.0,47.565,47.7223,47.5558,47.713,105075.0
2022-05-27 15:30:00,51.58,51.72,51.51,51.72,169638.0,47.713,47.8425,47.6483,47.8425,169638.0
2022-05-31 09:30:00,51.31,51.36,50.86,51.04,194176.0,47.4633,47.5095,47.047,47.2135,194176.0
2022-05-31 10:00:00,51.02,51.31,50.97,51.12,66004.0,47.195,47.4633,47.1487,47.2875,66004.0
2022-05-31 10:30:00,51.15,51.24,51.13,51.24,72365.0,47.3153,47.3985,47.2968,47.3985,72365.0
2022-05-31 11:00:00,51.22,51.26,51.08,51.13,64047.0,47.38,47.417,47.2505,47.2968,64047.0
2022-05-31 11:30:00,51.11,51.44,51.1,51.43,67696.0,47.2783,47.5835,47.269,47.5743,67696.0
2022-05-31 12:00:00,51.43,51.52,51.31,51.36,59402.0,47.5743,47.6575,47.4633,47.5095,59402.0
2022-05-31 12:30:00,51.37,51.54,51.36,51.48,59012.0,47.5188,47.676,47.5095,47.6205,59012.0
2022-05-31 13:00:00,51.48,51.54,51.36,51.4,180547.0,47.6205,47.676,47.5095,47.5465,180547.0
2022-05-31 13:30:00,51.39,51.67,51.38,51.66,124373.0,47.5373,47.7963,47.528,47.787,124373.0
2022-05-31 14:00:00,51.65,51.69,51.57,51.61,166180.0,47.7778,47.8148,47.7038,47.7408,166180.0
2022-05-31 14:30:00,51.62,51.63,51.33,51.38,91483.0,47.75,47.7593,47.4818,47.528,91483.0
2022-05-31 15:00:00,51.38,51.52,51.27,51.5,156197.0,47.528,47.6575,47.4263,47.639,156197.0
2022-05-31 15:30:00,51.5,51.59,51.32,51.38,210095.0,47.639,47.7223,47.4725,47.528,210095.0
2022-06-01 09:30:00,51.57,51.57,51.18,51.22,92727.0,47.7038,47.7038,47.343,47.38,92727.0
2022-06-01 10:00:00,51.26,51.26,50.8,50.8,101945.0,47.417,47.417,46.9915,46.9915,101945.0
2022-06-01 10:30:00,50.79,50.86,50.69,50.8,91743.0,46.9822,47.047,46.8897,46.9915,91743.0
2022-06-01 11:00:00,50.8,50.8,50.58,50.66,61244.0,46.9915,46.9915,46.788,46.862,61244.0
2022-06-01 11:30:00,50.66,50.7,50.5,50.53,79064.0,46.862,46.899,46.714,46.7417,79064.0
2022-06-01 12:00:00,50.54,50.66,50.51,50.57,129050.0,46.751,46.862,46.7232,46.7787,129050.0
2022-06-01 12:30:00,50.58,50.64,50.48,50.59,64372.0,46.788,46.8435,46.6955,46.7972,64372.0
2022-06-01 13:00:00,50.59,50.81,50.57,50.79,178839.0,46.7972,47.0007,46.7787,46.9822,178839.0
2022-06-01 13:30:00,50.78,50.89,50.75,50.83,90501.0,46.973,47.0747,46.9452,47.0192,90501.0
2022-06-01 14:00:00,50.82,51.05,50.81,51.01,108189.0,47.01,47.2228,47.0007,47.1857,108189.0
2022-06-01 14:30:00,51.02,51.09,50.95,50.97,243649.0,47.195,47.2598,47.1302,47.1487,243649.0
2022-06-01 15:00:00,50.98,51.1,50.92,51.04,142733.0,47.158,47.269,47.1025,47.2135,142733.0
2022-06-01 15:30:00,51.02,51.15,50.84,50.85,241071.0,47.195,47.3153,47.0285,47.0377,241071.0
2022-06-02 09:30:00,50.87,51.0,50.48,50.55,149343.0,47.0562,47.1765,46.6955,46.7602,149343.0
2022-06-02 10:00:00,50.54,50.76,50.36,50.47,78774.0,46.751,46.9545,46.5845,46.6862,78774.0
2022-06-02 10:30:00,50.46,50.65,50.43,50.65,84630.0,46.677,46.8527,46.6492,46.8527,84630.0
2022-06-02 11:00:00,50.64,50.86,50.63,50.79,104659.0,46.8435,47.047,46.8342,46.9822,104659.0
2022-06-02 11:30:00,50.82,51.0,50.73,50.91,144065.0,47.01,47.1765,46.9267,47.0932,144065.0
2022-06-02 12:00:00,50.91,51.03,50.87,51.02,118052.0,47.0932,47.2043,47.0562,47.195,118052.0
2022-06-02 12:30:00,51.03,51.08,51.0,51.05,54251.0,47.2043,47.2505,47.1765,47.2228,54251.0
2022-06-02 13:00:00,51.03,51.07,50.98,51.03,41287.0,47.2043,47.2413,47.158,47.2043,41287.0
2022-06-02 13:30:00,51.03,51.15,51.02,51.1,76185.0,47.2043,47.3153,47.195,47.269,76185.0
2022-06-02 14:00:00,51.11,51.19,51.08,51.15,57607.0,47.2783,47.3523,47.2505,47.3153,57607.0
2022-06-02 14:30:00,51.18,51.23,51.13,51.14,75145.0,47.343,47.3893,47.2968,47.306,75145.0
2022-06-02 15:00:00,51.18,51.28,51.15,51.24,85477.0,47.343,47.4355,47.3153,47.3985,85477.0
2022-06-02 15:30:00,51.23,51.49,51.22,51.48,194016.0,47.3893,47.6298,47.38,47.6205,194016.0
2022-06-03 09:30:00,51.09,51.22,51.0,51.12,124239.0,47.2598,47.38,47.1765,47.2875,124239.0
2022-06-03 10:00:00,51.13,51.24,51.08,51.13,64933.0,47.2968,47.3985,47.2505,47.2968,64933.0
2022-06-03 10:30:00,51.11,51.18,50.97,51.08,68277.0,47.2783,47.343,47.1487,47.2505,68277.0
2022-06-03 11:00:00,51.08,51.08,50.9,50.94,118853.0,47.2505,47.2505,47.084,47.121,118853.0
2022-06-03 11:30:00,50.93,51.04,50.88,50.95,61403.0,47.1117,47.2135,47.0655,47.1302,61403.0
2022-06-03 12:00:00,50.96,51.03,50.89,51.01,59496.0,47.1395,47.2043,47.0747,47.1857,59496.0
2022-06-03 12:30:00,51.02,51.15,50.98,51.14,67927.0,47.195,47.3153,47.158,47.306,67927.0
2022-06-03 13:00:00,51.14,51.26,51.02,51.08,44396.0,47.306,47.417,47.195,47.2505,44396.0
2022-06-03 13:30:00,51.07,51.1,50.96,51.01,112612.0,47.2413,47.269,47.1395,47.1857,112612.0
2022-06-03 14:00:00,51.0,51.15,50.96,51.14,175972.0,47.1765,47.3153,47.1395,47.306,175972.0
2022-06-03 14:30:00,51.14,51.14,50.99,51.09,41074.0,47.306,47.306,47.1672,47.2598,41074.0
2022-06-03 15:00:00,51.09,51.1,50.9,51.02,101275.0,47.2598,47.269,47.084,47.195,101275.0
2022-06-03 15:30:00,51.02,51.04,50.87,50.94,218001.0,47.195,47.2135,47.0562,47.121,218001.0
2022-06-06 09:30:00,51.35,51.47,51.25,51.42,121039.0,47.5003,47.6113,47.4078,47.565,121039.0
2022-06-06 10:00:00,51.44,51.58,51.41,51.52,160030.0,47.5835,47.713,47.5558,47.6575,160030.0
2022-06-06 10:30:00,51.53,51.54,51.45,51.51,52779.0,47.6668,47.676,47.5928,47.6483,52779.0
2022-06-06 11:00:00,51.52,51.54,51.19,51.23,81738.0,47.6575,47.676,47.3523,47.3893,81738.0
2022-06-06 11:30:00,51.23,51.3,51.18,51.26,64975.0,47.3893,47.454,47.343,47.417,64975.0
2022-06-06 12:00:00,51.26,51.26,51.03,51.04,45479.0,47.417,47.417,47.2043,47.2135,45479.0
2022-06-06 12:30:00,51.04,51.13,51.01,51.12,44072.0,47.2135,47.2968,47.1857,47.2875,44072.0
2022-06-06 13:00:00,51.12,51.12,51.03,51.08,56173.0,47.2875,47.2875,47.2043,47.2505,56173.0
2022-06-06 13:30:00,51.08,51.23,51.07,51.22,98586.0,47.2505,47.3893,47.2413,47.38,98586.0
2022-06-06 14:00:00,51.22,51.23,51.0,51.03,137586.0,47.38,47.3893,47.1765,47.2043,137586.0
2022-06-06 14:30:00,51.02,51.08,50.94,51.05,103710.0,47.195,47.2505,47.121,47.2228,103710.0
2022-06-06 15:00:00,51.03,51.07,50.92,50.97,95484.0,47.2043,47.2413,47.1025,47.1487,95484.0
2022-06-06 15:30:00,50.96,51.1,50.92,51.03,127688.0,47.1395,47.269,47.1025,47.2043,127688.0
2022-06-07 09:30:00,50.68,50.83,50.65,50.74,90051.0,46.8805,47.0192,46.8527,46.936,90051.0
2022-06-07 10:00:00,50.75,50.92,50.66,50.91,161921.0,46.9452,47.1025,46.862,47.0932,161921.0
2022-06-07 10:30:00,50.92,51.15,50.91,51.09,79416.0,47.1025,47.3153,47.0932,47.2598,79416.0
2022-06-07 11:00:00,51.09,51.17,51.01,51.02,37067.0,47.2598,47.3338,47.1857,47.195,37067.0
2022-06-07 11:30:00,51.01,51.04,50.92,50.98,67944.0,47.1857,47.2135,47.1025,47.158,67944.0
2022-06-07 12:00:00,50.98,51.01,50.89,50.99,71618.0,47.158,47.1857,47.0747,47.1672,71618.0
2022-06-07 12:30:00,50.99,51.12,50.98,51.11,33232.0,47.1672,47.2875,47.158,47.2783,33232.0
2022-06-07 13:00:00,51.11,51.25,51.1,51.24,49579.0,47.2783,47.4078,47.269,47.3985,49579.0
2022-06-07 13:30:00,51.24,51.25,51.18,51.19,90964.0,47.3985,47.4078,47.343,47.3523,90964.0
2022-06-07 14:00:00,51.18,51.35,51.16,51.32,59335.0,47.343,47.5003,47.3245,47.4725,59335.0
2022-06-07 14:30:00,51.32,51.38,51.21,51.3,73174.0,47.4725,47.528,47.3708,47.454,73174.0
2022-06-07 15:00:00,51.28,51.38,51.28,51.38,157450.0,47.4355,47.528,47.4355,47.528,157450.0
2022-06-07 15:30:00,51.37,51.54,51.36,51.48,135953.0,47.5188,47.676,47.5095,47.6205,135953.0
2022-06-08 09:30:00,51.24,51.33,51.03,51.27,110978.0,47.3985,47.4818,47.2043,47.4263,110978.0
2022-06-08 10:00:00,51.26,51.26,51.03,51.12,33711.0,47.417,47.417,47.2043,47.2875,33711.0
2022-06-08 10:30:00,51.11,51.21,51.08,51.09,31666.0,47.2783,47.3708,47.2505,47.2598,31666.0
2022-06-08 11:00:00,51.13,51.28,51.09,51.24,61527.0,47.2968,47.4355,47.2598,47.3985,61527.0
2022-06-08 11:30:00,51.25,51.28,51.2,51.23,36918.0,47.4078,47.4355,47.3615,47.3893,36918.0
2022-06-08 12:00:00,51.21,51.27,51.08,51.12,464847.0,47.3708,47.4263,47.2505,47.2875,464847.0
2022-06-08 12:30:00,51.11,51.12,50.86,50.97,51877.0,47.2783,47.2875,47.047,47.1487,51877.0
2022-06-08 13:00:00,50.96,50.97,50.85,50.85,29106.0,47.1395,47.1487,47.0377,47.0377,29106.0
2022-06-08 13:30:00,50.84,50.88,50.74,50.8,45925.0,47.0285,47.0655,46.936,46.9915,45925.0
2022-06-08 14:00:00,50.8,50.84,50.7,50.75,56325.0,46.9915,47.0285,46.899,46.9452,56325.0
2022-06-08 14:30:00,50.76,50.82,50.69,50.77,32737.0,46.9545,47.01,46.8897,46.9637,32737.0
2022-06-08 15:00:00,50.76,50.89,50.7,50.89,63910.0,46.9545,47.0747,46.899,47.0747,63910.0
2022-06-08 15:30:00,50.9,50.92,50.74,50.8,444397.0,47.084,47.1025,46.936,46.9915,444397.0
2022-06-09 09:30:00,50.37,50.64,50.3,50.64,85499.0,46.8145,47.0654,46.7494,47.0654,85499.0
2022-06-09 10:00:00,50.63,50.63,50.3,50.44,65611.0,47.0561,47.0561,46.7494,46.8795,65611.0
2022-06-09 10:30:00,50.46,50.51,50.25,50.33,85637.0,46.8981,46.9446,46.7029,46.7773,85637.0
2022-06-09 11:00:00,50.31,50.36,50.2,50.28,62250.0,46.7587,46.8052,46.6565,46.7308,62250.0
2022-06-09 11:30:00,50.28,50.43,50.23,50.36,80068.0,46.7308,46.8702,46.6843,46.8052,80068.0
2022-06-09 12:00:00,50.36,50.39,50.24,50.37,119187.0,46.8052,46.833,46.6936,46.8145,119187.0
2022-06-09 12:30:00,50.4,50.52,50.36,50.51,53811.0,46.8423,46.9539,46.8052,46.9446,53811.0
2022-06-09 13:00:00,50.52,50.57,50.38,50.41,78605.0,46.9539,47.0003,46.8238,46.8516,78605.0
2022-06-09 13:30:00,50.38,50.44,50.31,50.44,69281.0,46.8238,46.8795,46.7587,46.8795,69281.0
2022-06-09 14:00:00,50.44,50.44,50.29,50.33,64531.0,46.8795,46.8795,46.7401,46.7773,64531.0
2022-06-09 14:30:00,50.32,50.32,50.13,50.14,106736.0,46.768,46.768,46.5914,46.6007,106736.0
2022-06-09 15:00:00,50.13,50.14,49.89,49.89,133470.0,46.5914,46.6007,46.3683,46.3683,133470.0
2022-06-09 15:30:00,49.88,49.91,49.53,49.53,263871.0,46.359,46.3869,46.0338,46.0338,263871.0
2022-06-10 09:30:00,48.75,48.88,48.6,48.66,281645.0,45.3088,45.4296,45.1694,45.2252,281645.0
2022-06-10 10:00:00,48.67,48.67,48.36,48.37,136231.0,45.2345,45.2345,44.9463,44.9556,136231.0
2022-06-10 10:30:00,48.37,48.65,48.36,48.51,124382.0,44.9556,45.2159,44.9463,45.0858,124382.0
2022-06-10 11:00:00,48.5,48.58,48.42,48.45,123061.0,45.0765,45.1508,45.0021,45.03,123061.0
2022-06-10 11:30:00,48.45,48.52,48.38,48.5,112285.0,45.03,45.095,44.9649,45.0765,112285.0
2022-06-10 12:00:00,48.49,48.61,48.43,48.5,95847.0,45.0672,45.1787,45.0114,45.0765,95847.0
2022-06-10 12:30:00,48.51,48.54,48.4,48.45,67024.0,45.0858,45.1136,44.9835,45.03,67024.0
2022-06-10 13:00:00,48.46,48.57,48.36,48.57,99659.0,45.0393,45.1415,44.9463,45.1415,99659.0
2022-06-10 13:30:00,48.57,48.69,48.46,48.55,98433.0,45.1415,45.253,45.0393,45.1229,98433.0
2022-06-10 14:00:00,48.55,48.68,48.45,48.59,319425.0,45.1229,45.2438,45.03,45.1601,319425.0
2022-06-10 14:30:00,48.63,48.75,48.54,48.73,96953.0,45.1973,45.3088,45.1136,45.2902,96953.0
2022-06-10 15:00:00,48.72,48.83,48.55,48.74,317920.0,45.2809,45.3832,45.1229,45.2995,317920.0
2022-06-10 15:30:00,48.74,48.77,48.34,48.34,566640.0,45.2995,45.3274,44.9278,44.9278,566640.0
2022-06-13 09:30:00,47.41,47.57,47.33,47.42,546777.0,44.0634,44.2121,43.989,44.0727,546777.0
2022-06-13 10:00:00,47.42,47.49,47.18,47.21,189019.0,44.0727,44.1378,43.8496,43.8775,189019.0
2022-06-13 10:30:00,47.2,47.31,47.03,47.08,135886.0,43.8682,43.9705,43.7102,43.7567,135886.0
2022-06-13 11:00:00,47.07,47.32,46.95,47.21,185701.0,43.7474,43.9798,43.6359,43.8775,185701.0
2022-06-13 11:30:00,47.21,47.46,47.14,47.33,221395.0,43.8775,44.1099,43.8125,43.989,221395.0
2022-06-13 12:00:00,47.32,47.48,47.29,47.41,209999.0,43.9798,44.1285,43.9519,44.0634,209999.0
2022-06-13 12:30:00,47.4,47.63,47.3,47.31,116734.0,44.0541,44.2679,43.9612,43.9705,116734.0
2022-06-13 13:00:00,47.31,47.31,47.2,47.23,71734.0,43.9705,43.9705,43.8682,43.8961,71734.0
2022-06-13 13:30:00,47.24,47.53,47.16,47.45,222246.0,43.9054,44.1749,43.831,44.1006,222246.0
2022-06-13 14:00:00,47.45,47.45,47.21,47.28,116361.0,44.1006,44.1006,43.8775,43.9426,116361.0
2022-06-13 14:30:00,47.28,47.44,47.16,47.2,202068.0,43.9426,44.0913,43.831,43.8682,202068.0
2022-06-13 15:00:00,47.17,47.34,46.99,47.0,301241.0,43.8403,43.9983,43.673,43.6823,301241.0
2022-06-13 15:30:00,46.99,47.06,46.76,46.98,448170.0,43.673,43.7381,43.4593,43.6638,448170.0
2022-06-14 09:30:00,47.12,47.28,47.02,47.27,274194.0,43.7939,43.9426,43.7009,43.9333,274194.0
2022-06-14 10:00:00,47.25,47.32,46.87,46.87,133529.0,43.9147,43.9798,43.5615,43.5615,133529.0
2022-06-14 10:30:00,46.89,47.03,46.72,46.94,165416.0,43.5801,43.7102,43.4221,43.6266,165416.0
2022-06-14 11:00:00,46.93,47.02,46.64,46.72,125481.0,43.6173,43.7009,43.3478,43.4221,125481.0
2022-06-14 11:30:00,46.72,46.82,46.64,46.73,101672.0,43.4221,43.515,43.3478,43.4314,101672.0
2022-06-14 12:00:00,46.73,46.73,46.5,46.56,118921.0,43.4314,43.4314,43.2176,43.2734,118921.0
2022-06-14 12:30:00,46.56,46.6,46.47,46.6,144969.0,43.2734,43.3106,43.1898,43.3106,144969.0
2022-06-14 13:00:00,46.61,46.88,46.55,46.72,185789.0,43.3199,43.5708,43.2641,43.4221,185789.0
2022-06-14 13:30:00,46.7,46.72,46.47,46.55,158824.0,43.4035,43.4221,43.1898,43.2641,158824.0
2022-06-14 14:00:00,46.55,46.7,46.55,46.59,214465.0,43.2641,43.4035,43.2641,43.3013,214465.0
2022-06-14 14:30:00,46.58,46.62,46.42,46.46,101057.0,43.292,43.3292,43.1433,43.1805,101057.0
2022-06-14 15:00:00,46.45,46.51,46.29,46.49,234838.0,43.1712,43.2269,43.0225,43.2083,234838.0
2022-06-14 15:30:00,46.49,46.79,46.49,46.66,312890.0,43.2083,43.4872,43.2083,43.3663,312890.0
2022-06-15 09:30:00,47.06,47.28,47.0,47.23,206239.0,43.7381,43.9426,43.6823,43.8961,206239.0
2022-06-15 10:00:00,47.24,47.28,47.15,47.19,95407.0,43.9054,43.9426,43.8218,43.8589,95407.0
2022-06-15 10:30:00,47.19,47.2,46.92,47.0,95537.0,43.8589,43.8682,43.608,43.6823,95537.0
2022-06-15 11:00:00,47.02,47.02,46.8,46.89,64154.0,43.7009,43.7009,43.4965,43.5801,64154.0
2022-06-15 11:30:00,46.88,46.96,46.86,46.95,66791.0,43.5708,43.6452,43.5522,43.6359,66791.0
2022-06-15 12:00:00,46.95,47.01,46.88,47.0,60725.0,43.6359,43.6916,43.5708,43.6823,60725.0
2022-06-15 12:30:00,46.99,47.04,46.8,46.82,215631.0,43.673,43.7195,43.4965,43.515,215631.0
2022-06-15 13:00:00,46.81,46.97,46.8,46.96,85190.0,43.5058,43.6545,43.4965,43.6452,85190.0
2022-06-15 13:30:00,46.95,47.08,46.84,47.04,118313.0,43.6359,43.7567,43.5336,43.7195,118313.0
2022-06-15 14:00:00,47.02,47.23,46.59,46.67,224578.0,43.7009,43.8961,43.3013,43.3756,224578.0
2022-06-15 14:30:00,46.65,47.45,46.39,47.0,305352.0,43.357,44.1006,43.1154,43.6823,305352.0
2022-06-15 15:00:00,47.02,47.47,46.99,47.47,414566.0,43.7009,44.1192,43.673,44.1192,414566.0
2022-06-15 15:30:00,47.47,47.63,46.99,47.05,447002.0,44.1192,44.2679,43.673,43.7288,447002.0
2022-06-16 09:30:00,46.15,46.24,45.77,45.98,205029.0,42.8923,42.976,42.5392,42.7343,205029.0
2022-06-16 10:00:00,45.95,46.06,45.85,46.05,141036.0,42.7065,42.8087,42.6135,42.7994,141036.0
2022-06-16 10:30:00,46.01,46.06,45.69,45.74,164476.0,42.7622,42.8087,42.4648,42.5113,164476.0
2022-06-16 11:00:00,45.71,46.03,45.7,46.0,291868.0,42.4834,42.7808,42.4741,42.7529,291868.0
2022-06-16 11:30:00,45.97,45.98,45.81,45.93,68700.0,42.725,42.7343,42.5763,42.6879,68700.0
2022-06-16 12:00:00,45.95,45.97,45.79,45.95,114347.0,42.7065,42.725,42.5578,42.7065,114347.0
2022-06-16 12:30:00,45.95,46.01,45.85,45.93,114739.0,42.7065,42.7622,42.6135,42.6879,114739.0
2022-06-16 13:00:00,45.95,46.1,45.89,46.06,247113.0,42.7065,42.8459,42.6507,42.8087,247113.0
2022-06-16 13:30:00,46.03,46.08,45.79,45.8,108345.0,42.7808,42.8273,42.5578,42.567,108345.0
2022-06-16 14:00:00,45.79,45.85,45.72,45.73,138477.0,42.5578,42.6135,42.4927,42.502,138477.0
2022-06-16 14:30:00,45.72,45.84,45.57,45.64,193531.0,42.4927,42.6042,42.3533,42.4183,193531.0
2022-06-16 15:00:00,45.63,45.97,45.63,45.9,267644.0,42.409,42.725,42.409,42.66,267644.0
2022-06-16 15:30:00,45.88,45.92,45.66,45.91,328589.0,42.6414,42.6786,42.4369,42.6693,328589.0
2022-06-17 09:30:00,45.87,46.27,45.82,46.18,159311.0,42.6321,43.0039,42.5856,42.9202,159311.0
2022-06-17 10:00:00,46.19,46.19,45.71,45.75,328954.0,42.9295,42.9295,42.4834,42.5206,328954.0
2022-06-17 10:30:00,45.76,45.8,45.52,45.68,161441.0,42.5299,42.567,42.3068,42.4555,161441.0
2022-06-17 11:00:00,45.65,46.0,45.59,45.94,197123.0,42.4276,42.7529,42.3719,42.6972,197123.0
2022-06-17 11:30:00,45.95,46.06,45.69,45.73,140172.0,42.7065,42.8087,42.4648,42.502,140172.0
2022-06-17 12:00:00,45.72,45.84,45.63,45.8,84867.0,42.4927,42.6042,42.409,42.567,84867.0
2022-06-17 12:30:00,45.81,45.85,45.71,45.78,110891.0,42.5763,42.6135,42.4834,42.5485,110891.0
2022-06-17 13:00:00,45.78,46.14,45.76,45.94,98663.0,42.5485,42.883,42.5299,42.6972,98663.0
2022-06-17 13:30:00,45.97,46.03,45.85,45.95,668647.0,42.725,42.7808,42.6135,42.7065,668647.0
2022-06-17 14:00:00,45.97,46.13,45.94,46.0,188093.0,42.725,42.8738,42.6972,42.7529,188093.0
2022-06-17 14:30:00,46.0,46.18,45.93,46.0,143032.0,42.7529,42.9202,42.6879,42.7529,143032.0
2022-06-17 15:00:00,46.01,46.1,45.79,46.05,204726.0,42.7622,42.8459,42.5578,42.7994,204726.0
2022-06-17 15:30:00,46.07,46.07,45.81,45.81,281328.0,42.818,42.818,42.5763,42.5763,281328.0
2022-06-21 09:30:00,46.47,46.7,46.44,46.7,142125.0,43.1898,43.4035,43.1619,43.4035,142125.0
2022-06-21 10:00:00,46.68,46.72,46.61,46.69,134508.0,43.3849,43.4221,43.3199,43.3942,134508.0
2022-06-21 10:30:00,46.7,46.8,46.68,46.8,128813.0,43.4035,43.4965,43.3849,43.4965,128813.0
2022-06-21 11:00:00,46.79,46.83,46.69,46.71,79536.0,43.4872,43.5243,43.3942,43.4128,79536.0
2022-06-21 11:30:00,46.7,46.78,46.66,46.67,94142.0,43.4035,43.4779,43.3663,43.3756,94142.0
2022-06-21 12:00:00,46.65,46.76,46.65,46.75,238131.0,43.357,43.4593,43.357,43.45,238131.0
2022-06-21 12:30:00,46.74,46.8,46.71,46.8,108373.0,43.4407,43.4965,43.4128,43.4965,108373.0
2022-06-21 13:00:00,46.8,46.86,46.78,46.79,91278.0,43.4965,43.5522,43.4779,43.4872,91278.0
2022-06-21 13:30:00,46.78,46.84,46.73,46.74,146282.0,43.4779,43.5336,43.4314,43.4407,146282.0
2022-06-21 14:00:00,46.74,46.85,46.71,46.83,109348.0,43.4407,43.5429,43.4128,43.5243,109348.0
2022-06-21 14:30:00,46.83,46.96,46.78,46.95,143745.0,43.5243,43.6452,43.4779,43.6359,143745.0
2022-06-21 15:00:00,46.96,47.0,46.91,46.94,115483.0,43.6452,43.6823,43.5987,43.6266,115483.0
2022-06-21 15:30:00,46.95,46.97,46.81,46.85,231013.0,43.6359,43.6545,43.5058,43.5429,231013.0
2022-06-22 09:30:00,46.36,46.74,46.35,46.62,164614.0,43.0875,43.4407,43.0782,43.3292,164614.0
2022-06-22 10:00:00,46.62,47.01,46.54,46.98,65871.0,43.3292,43.6916,43.2548,43.6638,65871.0
2022-06-22 10:30:00,46.98,47.1,46.95,47.0,80521.0,43.6638,43.7753,43.6359,43.6823,80521.0
2022-06-22 11:00:00,46.99,47.06,46.86,47.04,115740.0,43.673,43.7381,43.5522,43.7195,115740.0
2022-06-22 11:30:00,47.04,47.13,46.83,46.84,74600.0,43.7195,43.8032,43.5243,43.5336,74600.0
2022-06-22 12:00:00,46.84,46.98,46.77,46.93,96565.0,43.5336,43.6638,43.4686,43.6173,96565.0
2022-06-22 12:30:00,46.92,47.04,46.92,47.03,56591.0,43.608,43.7195,43.608,43.7102,56591.0
2022-06-22 13:00:00,47.04,47.13,46.94,47.1,209961.0,43.7195,43.8032,43.6266,43.7753,209961.0
2022-06-22 13:30:00,47.1,47.15,47.01,47.12,162271.0,43.7753,43.8218,43.6916,43.7939,162271.0
2022-06-22 14:00:00,47.12,47.3,47.1,47.15,124699.0,43.7939,43.9612,43.7753,43.8218,124699.0
2022-06-22 14:30:00,47.15,47.19,47.08,47.15,91811.0,43.8218,43.8589,43.7567,43.8218,91811.0
2022-06-22 15:00:00,47.16,47.19,47.01,47.03,228246.0,43.831,43.8589,43.6916,43.7102,228246.0
2022-06-22 15:30:00,47.03,47.08,46.89,46.89,424339.0,43.7102,43.7567,43.5801,43.5801,424339.0
2022-06-23 09:30:00,47.08,47.25,47.01,47.23,171932.0,43.7567,43.9147,43.6916,43.8961,171932.0
2022-06-23 10:00:00,47.21,47.27,46.99,47.03,57324.0,43.8775,43.9333,43.673,43.7102,57324.0
2022-06-23 10:30:00,47.04,47.22,46.99,47.18,203766.0,43.7195,43.8868,43.673,43.8496,203766.0
2022-06-23 11:00:00,47.19,47.25,47.06,47.07,65529.0,43.8589,43.9147,43.7381,43.7474,65529.0
2022-06-23 11:30:00,47.1,47.1,46.88,46.89,59674.0,43.7753,43.7753,43.5708,43.5801,59674.0
2022-06-23 12:00:00,46.9,46.94,46.77,46.84,129695.0,43.5894,43.6266,43.4686,43.5336,129695.0
2022-06-23 12:30:00,46.84,46.87,46.7,46.77,84741.0,43.5336,43.5615,43.4035,43.4686,84741.0
2022-06-23 13:00:00,46.76,46.88,46.72,46.82,75210.0,43.4593,43.5708,43.4221,43.515,75210.0
2022-06-23 13:30:00,46.82,46.91,46.76,46.9,66768.0,43.515,43.5987,43.4593,43.5894,66768.0
2022-06-23 14:00:00,46.9,46.96,46.86,46.96,125105.0,43.5894,43.6452,43.5522,43.6452,125105.0
2022-06-23 14:30:00,46.96,47.08,46.95,47.03,89175.0,43.6452,43.7567,43.6359,43.7102,89175.0
2022-06-23 15:00:00,47.04,47.13,47.0,47.11,154378.0,43.7195,43.8032,43.6823,43.7846,154378.0
2022-06-23 15:30:00,47.1,47.31,47.1,47.27,211930.0,43.7753,43.9705,43.7753,43.9333,211930.0
2022-06-24 09:30:00,47.57,47.88,47.57,47.85,222040.0,44.2121,44.5002,44.2121,44.4723,222040.0
2022-06-24 10:00:00,47.86,48.21,47.85,48.14,155682.0,44.4816,44.8069,44.4723,44.7419,155682.0
2022-06-24 10:30:00,48.15,48.24,48.1,48.2,76970.0,44.7512,44.8348,44.7047,44.7976,76970.0
2022-06-24 11:00:00,48.2,48.28,48.16,48.27,142841.0,44.7976,44.872,44.7605,44.8627,142841.0
2022-06-24 11:30:00,48.27,48.33,48.24,48.29,54131.0,44.8627,44.9185,44.8348,44.8813,54131.0
2022-06-24 12:00:00,48.28,48.35,48.26,48.27,58949.0,44.872,44.937,44.8534,44.8627,58949.0
2022-06-24 12:30:00,48.27,48.34,48.26,48.31,57584.0,44.8627,44.9278,44.8534,44.8999,57584.0
2022-06-24 13:00:00,48.32,48.39,48.31,48.36,59452.0,44.9092,44.9742,44.8999,44.9463,59452.0
2022-06-24 13:30:00,48.36,48.41,48.34,48.36,111483.0,44.9463,44.9928,44.9278,44.9463,111483.0
2022-06-24 14:00:00,48.36,48.37,48.31,48.34,66275.0,44.9463,44.9556,44.8999,44.9278,66275.0
2022-06-24 14:30:00,48.35,48.42,48.34,48.42,46702.0,44.937,45.0021,44.9278,45.0021,46702.0
2022-06-24 15:00:00,48.41,48.44,48.39,48.43,79207.0,44.9928,45.0207,44.9742,45.0114,79207.0
2022-06-24 15:30:00,48.43,48.59,48.39,48.57,267415.0,45.0114,45.1601,44.9742,45.1415,267415.0
2022-06-27 09:30:00,48.66,48.71,48.37,48.38,146656.0,45.2252,45.2716,44.9556,44.9649,146656.0
2022-06-27 10:00:00,48.42,48.59,48.41,48.47,70870.0,45.0021,45.1601,44.9928,45.0486,70870.0
2022-06-27 10:30:00,48.47,48.7,48.47,48.64,67847.0,45.0486,45.2623,45.0486,45.2066,67847.0
2022-06-27 11:00:00,48.66,48.77,48.56,48.74,43734.0,45.2252,45.3274,45.1322,45.2995,43734.0
2022-06-27 11:30:00,48.73,48.77,48.65,48.74,59543.0,45.2902,45.3274,45.2159,45.2995,59543.0
2022-06-27 12:00:00,48.74,48.74,48.59,48.62,85889.0,45.2995,45.2995,45.1601,45.188,85889.0
2022-06-27 12:30:00,48.6,48.67,48.54,48.64,88756.0,45.1694,45.2345,45.1136,45.2066,88756.0
2022-06-27 13:00:00,48.67,48.67,48.53,48.58,59047.0,45.2345,45.2345,45.1043,45.1508,59047.0
2022-06-27 13:30:00,48.57,48.58,48.46,48.51,79871.0,45.1415,45.1508,45.0393,45.0858,79871.0
2022-06-27 14:00:00,48.51,48.59,48.45,48.53,98181.0,45.0858,45.1601,45.03,45.1043,98181.0
2022-06-27 14:30:00,48.53,48.61,48.51,48.53,272486.0,45.1043,45.1787,45.0858,45.1043,272486.0
2022-06-27 15:00:00,48.53,48.58,48.39,48.55,253881.0,45.1043,45.1508,44.9742,45.1229,253881.0
2022-06-27 15:30:00,48.54,48.57,48.39,48.52,450841.0,45.1136,45.1415,44.9742,45.095,450841.0
2022-06-28 09:30:00,48.77,49.08,48.77,48.94,164013.0,45.3274,45.6155,45.3274,45.4854,164013.0
2022-06-28 10:00:00,48.95,48.99,48.68,48.7,104648.0,45.4947,45.5319,45.2438,45.2623,104648.0
2022-06-28 10:30:00,48.7,48.71,48.54,48.65,74210.0,45.2623,45.2716,45.1136,45.2159,74210.0
2022-06-28 11:00:00,48.64,48.65,48.33,48.33,56709.0,45.2066,45.2159,44.9185,44.9185,56709.0
2022-06-28 11:30:00,48.32,48.37,48.15,48.18,77883.0,44.9092,44.9556,44.7512,44.779,77883.0
2022-06-28 12:00:00,48.17,48.31,48.1,48.31,65486.0,44.7698,44.8999,44.7047,44.8999,65486.0
2022-06-28 12:30:00,48.31,48.33,48.19,48.22,65741.0,44.8999,44.9185,44.7883,44.8162,65741.0
2022-06-28 13:00:00,48.22,48.23,48.02,48.14,124658.0,44.8162,44.8255,44.6303,44.7419,124658.0
2022-06-28 13:30:00,48.12,48.15,48.04,48.09,78993.0,44.7233,44.7512,44.6489,44.6954,78993.0
2022-06-28 14:00:00,48.1,48.16,47.88,47.93,76762.0,44.7047,44.7605,44.5002,44.5467,76762.0
2022-06-28 14:30:00,47.91,47.91,47.78,47.86,78036.0,44.5281,44.5281,44.4073,44.4816,78036.0
2022-06-28 15:00:00,47.85,47.91,47.77,47.86,126991.0,44.4723,44.5281,44.398,44.4816,126991.0
2022-06-28 15:30:00,47.84,47.88,47.76,47.78,230893.0,44.463,44.5002,44.3887,44.4073,230893.0
2022-06-29 09:30:00,47.84,47.92,47.59,47.78,141183.0,44.463,44.5374,44.2307,44.4073,141183.0
2022-06-29 10:00:00,47.76,47.91,47.65,47.8,85852.0,44.3887,44.5281,44.2865,44.4259,85852.0
2022-06-29 10:30:00,47.82,47.92,47.73,47.8,54036.0,44.4445,44.5374,44.3608,44.4259,54036.0
2022-06-29 11:00:00,47.79,47.83,47.64,47.7,47925.0,44.4166,44.4538,44.2772,44.3329,47925.0
2022-06-29 11:30:00,47.69,47.83,47.69,47.74,59852.0,44.3236,44.4538,44.3236,44.3701,59852.0
2022-06-29 12:00:00,47.76,47.79,47.56,47.58,79573.0,44.3887,44.4166,44.2028,44.2214,79573.0
2022-06-29 12:30:00,47.58,47.73,47.58,47.71,89388.0,44.2214,44.3608,44.2214,44.3422,89388.0
2022-06-29 13:00:00,47.7,47.78,47.6,47.71,72741.0,44.3329,44.4073,44.24,44.3422,72741.0
2022-06-29 13:30:00,47.7,47.85,47.64,47.84,100991.0,44.3329,44.4723,44.2772,44.463,100991.0
2022-06-29 14:00:00,47.84,47.94,47.84,47.92,55477.0,44.463,44.556,44.463,44.5374,55477.0
2022-06-29 14:30:00,47.92,47.92,47.73,47.76,69391.0,44.5374,44.5374,44.3608,44.3887,69391.0
2022-06-29 15:00:00,47.77,47.9,47.7,47.9,84582.0,44.398,44.5188,44.3329,44.5188,84582.0
2022-06-29 15:30:00,47.9,47.9,47.69,47.75,141950.0,44.5188,44.5188,44.3236,44.3794,141950.0
2022-06-30 09:30:00,47.28,47.4,47.05,47.08,166872.0,43.9426,44.0541,43.7288,43.7567,166872.0
2022-06-30 10:00:00,47.06,47.22,46.99,47.16,90542.0,43.7381,43.8868,43.673,43.831,90542.0
2022-06-30 10:30:00,47.16,47.43,47.16,47.43,65481.0,43.831,44.082,43.831,44.082,65481.0
2022-06-30 11:00:00,47.36,47.58,47.33,47.54,73132.0,44.0169,44.2214,43.989,44.1842,73132.0
2022-06-30 11:30:00,47.54,47.63,47.46,47.62,92945.0,44.1842,44.2679,44.1099,44.2586,92945.0
2022-06-30 12:00:00,47.62,47.83,47.52,47.82,73168.0,44.2586,44.4538,44.1656,44.4445,73168.0
2022-06-30 12:30:00,47.85,47.9,47.76,47.84,72541.0,44.4723,44.5188,44.3887,44.463,72541.0
2022-06-30 13:00:00,47.83,47.87,47.63,47.76,69695.0,44.4538,44.4909,44.2679,44.3887,69695.0
2022-06-30 13:30:00,47.77,47.94,47.74,47.86,79709.0,44.398,44.556,44.3701,44.4816,79709.0
2022-06-30 14:00:00,47.88,47.9,47.66,47.75,78740.0,44.5002,44.5188,44.2958,44.3794,78740.0
2022-06-30 14:30:00,47.76,47.79,47.56,47.61,82203.0,44.3887,44.4166,44.2028,44.2493,82203.0
2022-06-30 15:00:00,47.61,47.64,47.36,47.61,107489.0,44.2493,44.2772,44.0169,44.2493,107489.0
2022-06-30 15:30:00,47.6,47.75,47.4,47.66,197498.0,44.24,44.3794,44.0541,44.2958,197498.0
2022-07-01 09:30:00,47.53,47.9,47.48,47.8,137104.0,44.1749,44.5188,44.1285,44.4259,137104.0
2022-07-01 10:00:00,47.86,47.9,47.29,47.31,60330.0,44.4816,44.5188,43.9519,43.9705,60330.0
2022-07-01 10:30:00,47.29,47.47,47.2,47.39,68029.0,43.9519,44.1192,43.8682,44.0448,68029.0
2022-07-01 11:00:00,47.38,47.62,47.33,47.49,90912.0,44.0355,44.2586,43.989,44.1378,90912.0
2022-07-01 11:30:00,47.5,47.6,47.37,47.39,65247.0,44.147,44.24,44.0262,44.0448,65247.0
2022-07-01 12:00:00,47.39,47.56,47.34,47.56,47035.0,44.0448,44.2028,43.9983,44.2028,47035.0
2022-07-01 12:30:00,47.56,47.59,47.43,47.44,61350.0,44.2028,44.2307,44.082,44.0913,61350.0
2022-07-01 13:00:00,47.43,47.58,47.42,47.57,43418.0,44.082,44.2214,44.0727,44.2121,43418.0
2022-07-01 13:30:00,47.58,47.76,47.56,47.73,144065.0,44.2214,44.3887,44.2028,44.3608,144065.0
2022-07-01 14:00:00,47.75,47.91,47.65,47.84,43417.0,44.3794,44.5281,44.2865,44.463,43417.0
2022-07-01 14:30:00,47.85,47.97,47.85,47.95,56338.0,44.4723,44.5839,44.4723,44.5653,56338.0
2022-07-01 15:00:00,47.95,48.03,47.84,47.98,93231.0,44.5653,44.6396,44.463,44.5932,93231.0
2022-07-01 15:30:00,47.98,48.16,47.98,48.07,214203.0,44.5932,44.7605,44.5932,44.6768,214203.0
2022-07-05 09:30:00,47.43,47.5,47.09,47.15,119251.0,44.082,44.147,43.766,43.8218,119251.0
2022-07-05 10:00:00,47.09,47.18,47.01,47.04,68775.0,43.766,43.8496,43.6916,43.7195,68775.0
2022-07-05 10:30:00,47.06,47.21,46.94,47.0,81879.0,43.7381,43.8775,43.6266,43.6823,81879.0
2022-07-05 11:00:00,46.97,47.03,46.89,46.97,67008.0,43.6545,43.7102,43.5801,43.6545,67008.0
2022-07-05 11:30:00,46.97,47.13,46.94,47.07,95559.0,43.6545,43.8032,43.6266,43.7474,95559.0
2022-07-05 12:00:00,47.08,47.26,47.05,47.21,79294.0,43.7567,43.924,43.7288,43.8775,79294.0
2022-07-05 12:30:00,47.21,47.23,47.06,47.12,53193.0,43.8775,43.8961,43.7381,43.7939,53193.0
2022-07-05 13:00:00,47.1,47.29,47.08,47.21,129568.0,43.7753,43.9519,43.7567,43.8775,129568.0
2022-07-05 13:30:00,47.22,47.33,47.19,47.27,78068.0,43.8868,43.989,43.8589,43.9333,78068.0
2022-07-05 14:00:00,47.28,47.46,47.25,47.46,67101.0,43.9426,44.1099,43.9147,44.1099,67101.0
2022-07-05 14:30:00,47.46,47.61,47.46,47.56,107092.0,44.1099,44.2493,44.1099,44.2028,107092.0
2022-07-05 15:00:00,47.57,47.75,47.49,47.73,203670.0,44.2121,44.3794,44.1378,44.3608,203670.0
2022-07-05 15:30:00,47.73,47.83,47.66,47.83,176336.0,44.3608,44.4538,44.2958,44.4538,176336.0
2022-07-06 09:30:00,47.86,48.04,47.77,47.85,95036.0,44.4816,44.6489,44.398,44.4723,95036.0
2022-07-06 10:00:00,47.8,48.0,47.73,47.94,198467.0,44.4259,44.6118,44.3608,44.556,198467.0
2022-07-06 10:30:00,47.94,47.97,47.75,47.82,82525.0,44.556,44.5839,44.3794,44.4445,82525.0
2022-07-06 11:00:00,47.82,47.83,47.67,47.73,49809.0,44.4445,44.4538,44.305,44.3608,49809.0
2022-07-06 11:30:00,47.72,47.78,47.64,47.77,59811.0,44.3515,44.4073,44.2772,44.398,59811.0
2022-07-06 12:00:00,47.77,47.77,47.64,47.71,63189.0,44.398,44.398,44.2772,44.3422,63189.0
2022-07-06 12:30:00,47.7,47.76,47.69,47.75,50768.0,44.3329,44.3887,44.3236,44.3794,50768.0
2022-07-06 13:00:00,47.74,47.86,47.74,47.77,67289.0,44.3701,44.4816,44.3701,44.398,67289.0
2022-07-06 13:30:00,47.76,47.85,47.74,47.83,100747.0,44.3887,44.4723,44.3701,44.4538,100747.0
2022-07-06 14:00:00,47.77,47.99,47.71,47.99,203071.0,44.398,44.6025,44.3422,44.6025,203071.0
2022-07-06 14:30:00,48.0,48.22,47.97,48.13,169978.0,44.6118,44.8162,44.5839,44.7326,169978.0
2022-07-06 15:00:00,48.14,48.24,48.04,48.24,99681.0,44.7419,44.8348,44.6489,44.8348,99681.0
2022-07-06 15:30:00,48.23,48.31,47.93,47.99,177549.0,44.8255,44.8999,44.5467,44.6025,177549.0
2022-07-07 09:30:00,48.25,48.46,48.22,48.41,106628.0,44.8441,45.0393,44.8162,44.9928,106628.0
2022-07-07 10:00:00,48.4,48.4,48.18,48.28,48432.0,44.9835,44.9835,44.779,44.872,48432.0
2022-07-07 10:30:00,48.29,48.4,48.25,48.34,138786.0,44.8813,44.9835,44.8441,44.9278,138786.0
2022-07-07 11:00:00,48.35,48.42,48.31,48.31,420289.0,44.937,45.0021,44.8999,44.8999,420289.0
2022-07-07 11:30:00,48.3,48.35,48.28,48.34,119405.0,44.8906,44.937,44.872,44.9278,119405.0
2022-07-07 12:00:00,48.34,48.39,48.31,48.37,63491.0,44.9278,44.9742,44.8999,44.9556,63491.0
2022-07-07 12:30:00,48.36,48.41,48.31,48.34,90971.0,44.9463,44.9928,44.8999,44.9278,90971.0
2022-07-07 13:00:00,48.34,48.36,48.27,48.28,44592.0,44.9278,44.9463,44.8627,44.872,44592.0
2022-07-07 13:30:00,48.27,48.39,48.27,48.37,81703.0,44.8627,44.9742,44.8627,44.9556,81703.0
2022-07-07 14:00:00,48.37,48.45,48.36,48.44,149606.0,44.9556,45.03,44.9463,45.0207,149606.0
2022-07-07 14:30:00,48.44,48.45,48.37,48.44,101833.0,45.0207,45.03,44.9556,45.0207,101833.0
2022-07-07 15:00:00,48.44,48.57,48.43,48.5,92386.0,45.0207,45.1415,45.0114,45.0765,92386.0
2022-07-07 15:30:00,48.48,48.54,48.42,48.46,357672.0,45.0579,45.1136,45.0021,45.0393,357672.0
2022-07-08 09:30:00,48.4,48.47,48.2,48.22,113437.0,44.9835,45.0486,44.7976,44.8162,113437.0
2022-07-08 10:00:00,48.2,48.53,48.18,48.5,71730.0,44.7976,45.1043,44.779,45.0765,71730.0
2022-07-08 10:30:00,48.5,48.55,48.45,48.53,278217.0,45.0765,45.1229,45.03,45.1043,278217.0
2022-07-08 11:00:00,48.55,48.62,48.5,48.58,83248.0,45.1229,45.188,45.0765,45.1508,83248.0
2022-07-08 11:30:00,48.57,48.6,48.45,48.52,62709.0,45.1415,45.1694,45.03,45.095,62709.0
2022-07-08 12:00:00,48.52,48.52,48.38,48.38,50675.0,45.095,45.095,44.9649,44.9649,50675.0
2022-07-08 12:30:00,48.4,48.4,48.25,48.26,39849.0,44.9835,44.9835,44.8441,44.8534,39849.0
2022-07-08 13:00:00,48.26,48.37,48.22,48.37,71057.0,44.8534,44.9556,44.8162,44.9556,71057.0
2022-07-08 13:30:00,48.36,48.44,48.32,48.38,65585.0,44.9463,45.0207,44.9092,44.9649,65585.0
2022-07-08 14:00:00,48.38,48.52,48.35,48.51,78528.0,44.9649,45.095,44.937,45.0858,78528.0
2022-07-08 14:30:00,48.52,48.58,48.49,48.56,82172.0,45.095,45.1508,45.0672,45.1322,82172.0
2022-07-08 15:00:00,48.57,48.61,48.51,48.53,68073.0,45.1415,45.1787,45.0858,45.1043,68073.0
2022-07-08 15:30:00,48.53,48.54,48.36,48.39,129707.0,45.1043,45.1136,44.9463,44.9742,129707.0
2022-07-11 09:30:00,48.15,48.29,48.08,48.22,112631.0,44.7512,44.8813,44.6861,44.8162,112631.0
2022-07-11 10:00:00,48.2,48.26,48.04,48.1,76873.0,44.7976,44.8534,44.6489,44.7047,76873.0
2022-07-11 10:30:00,48.1,48.2,48.06,48.08,83175.0,44.7047,44.7976,44.6675,44.6861,83175.0
2022-07-11 11:00:00,48.07,48.2,48.06,48.18,76428.0,44.6768,44.7976,44.6675,44.779,76428.0
2022-07-11 11:30:00,48.19,48.21,48.07,48.11,83647.0,44.7883,44.8069,44.6768,44.714,83647.0
2022-07-11 12:00:00,48.12,48.16,48.09,48.15,51145.0,44.7233,44.7605,44.6954,44.7512,51145.0
2022-07-11 12:30:00,48.14,48.21,48.13,48.2,101539.0,44.7419,44.8069,44.7326,44.7976,101539.0
2022-07-11 13:00:00,48.2,48.31,48.18,48.3,331115.0,44.7976,44.8999,44.779,44.8906,331115.0
2022-07-11 13:30:00,48.3,48.38,48.3,48.34,195241.0,44.8906,44.9649,44.8906,44.9278,195241.0
2022-07-11 14:00:00,48.34,48.34,48.19,48.21,92788.0,44.9278,44.9278,44.7883,44.8069,92788.0
2022-07-11 14:30:00,48.2,48.26,48.14,48.14,96434.0,44.7976,44.8534,44.7419,44.7419,96434.0
2022-07-11 15:00:00,48.15,48.16,48.05,48.09,147398.0,44.7512,44.7605,44.6582,44.6954,147398.0
2022-07-11 15:30:00,48.09,48.12,48.01,48.12,244909.0,44.6954,44.7233,44.621,44.7233,244909.0
2022-07-12 09:30:00,48.02,48.35,48.02,48.27,115601.0,44.6303,44.937,44.6303,44.8627,115601.0
2022-07-12 10:00:00,48.25,48.28,48.14,48.15,64808.0,44.8441,44.872,44.7419,44.7512,64808.0
2022-07-12 10:30:00,48.16,48.33,48.16,48.3,80985.0,44.7605,44.9185,44.7605,44.8906,80985.0
2022-07-12 11:00:00,48.29,48.38,48.22,48.37,40826.0,44.8813,44.9649,44.8162,44.9556,40826.0
2022-07-12 11:30:00,48.39,48.4,48.24,48.27,29787.0,44.9742,44.9835,44.8348,44.8627,29787.0
2022-07-12 12:00:00,48.28,48.32,48.24,48.32,49980.0,44.872,44.9092,44.8348,44.9092,49980.0
2022-07-12 12:30:00,48.32,48.38,48.29,48.34,35683.0,44.9092,44.9649,44.8813,44.9278,35683.0
2022-07-12 13:00:00,48.34,48.39,48.19,48.24,60555.0,44.9278,44.9742,44.7883,44.8348,60555.0
2022-07-12 13:30:00,48.24,48.28,48.22,48.27,61066.0,44.8348,44.872,44.8162,44.8627,61066.0
2022-07-12 14:00:00,48.26,48.26,48.16,48.17,90781.0,44.8534,44.8534,44.7605,44.7698,90781.0
2022-07-12 14:30:00,48.19,48.19,48.05,48.06,102317.0,44.7883,44.7883,44.6582,44.6675,102317.0
2022-07-12 15:00:00,48.06,48.06,47.78,47.79,115747.0,44.6675,44.6675,44.4073,44.4166,115747.0
2022-07-12 15:30:00,47.78,47.83,47.62,47.8,273156.0,44.4073,44.4538,44.2586,44.4259,273156.0
2022-07-13 09:30:00,47.32,47.54,47.24,47.39,161983.0,43.9798,44.1842,43.9054,44.0448,161983.0
2022-07-13 10:00:00,47.39,47.42,47.12,47.25,86479.0,44.0448,44.0727,43.7939,43.9147,86479.0
2022-07-13 10:30:00,47.24,47.58,47.23,47.54,106887.0,43.9054,44.2214,43.8961,44.1842,106887.0
2022-07-13 11:00:00,47.55,47.69,47.48,47.48,76284.0,44.1935,44.3236,44.1285,44.1285,76284.0
2022-07-13 11:30:00,47.49,47.59,47.42,47.51,135514.0,44.1378,44.2307,44.0727,44.1563,135514.0
2022-07-13 12:00:00,47.53,47.68,47.5,47.68,31648.0,44.1749,44.3143,44.147,44.3143,31648.0
2022-07-13 12:30:00,47.66,47.75,47.65,47.75,64253.0,44.2958,44.3794,44.2865,44.3794,64253.0
2022-07-13 13:00:00,47.77,47.88,47.7,47.76,146603.0,44.398,44.5002,44.3329,44.3887,146603.0
2022-07-13 13:30:00,47.75,47.8,47.67,47.76,58333.0,44.3794,44.4259,44.305,44.3887,58333.0
2022-07-13 14:00:00,47.77,47.77,47.51,47.7,108077.0,44.398,44.398,44.1563,44.3329,108077.0
2022-07-13 14:30:00,47.7,47.85,47.69,47.84,99497.0,44.3329,44.4723,44.3236,44.463,99497.0
2022-07-13 15:00:00,47.85,47.85,47.7,47.73,84097.0,44.4723,44.4723,44.3329,44.3608,84097.0
2022-07-13 15:30:00,47.74,47.74,47.57,47.58,202430.0,44.3701,44.3701,44.2121,44.2214,202430.0
2022-07-14 09:30:00,46.94,46.94,46.68,46.78,137579.0,43.6266,43.6266,43.3849,43.4779,137579.0
2022-07-14 10:00:00,46.77,46.81,46.66,46.78,92409.0,43.4686,43.5058,43.3663,43.4779,92409.0
2022-07-14 10:30:00,46.79,46.85,46.7,46.74,80130.0,43.4872,43.5429,43.4035,43.4407,80130.0
2022-07-14 11:00:00,46.76,46.97,46.76,46.94,98558.0,43.4593,43.6545,43.4593,43.6266,98558.0
2022-07-14 11:30:00,46.96,47.14,46.87,47.11,100065.0,43.6452,43.8125,43.5615,43.7846,100065.0
2022-07-14 12:00:00,47.12,47.13,46.94,46.94,71165.0,43.7939,43.8032,43.6266,43.6266,71165.0
2022-07-14 12:30:00,46.97,47.01,46.82,46.91,43406.0,43.6545,43.6916,43.515,43.5987,43406.0
2022-07-14 13:00:00,46.92,47.04,46.82,47.03,81985.0,43.608,43.7195,43.515,43.7102,81985.0
2022-07-14 13:30:00,47.02,47.1,46.93,47.09,78840.0,43.7009,43.7753,43.6173,43.766,78840.0
2022-07-14 14:00:00,47.09,47.34,47.09,47.33,135288.0,43.766,43.9983,43.766,43.989,135288.0
2022-07-14 14:30:00,47.33,47.41,47.29,47.36,91182.0,43.989,44.0634,43.9519,44.0169,91182.0
2022-07-14 15:00:00,47.38,47.42,47.28,47.4,78344.0,44.0355,44.0727,43.9426,44.0541,78344.0
2022-07-14 15:30:00,47.42,47.44,47.31,47.35,228144.0,44.0727,44.0913,43.9705,44.0076,228144.0
2022-07-15 09:30:00,47.91,47.95,47.71,47.75,122926.0,44.5281,44.5653,44.3422,44.3794,122926.0
2022-07-15 10:00:00,47.76,48.14,47.76,48.14,315641.0,44.3887,44.7419,44.3887,44.7419,315641.0
2022-07-15 10:30:00,48.15,48.17,48.0,48.09,71655.0,44.7512,44.7698,44.6118,44.6954,71655.0
2022-07-15 11:00:00,48.09,48.22,48.09,48.18,70887.0,44.6954,44.8162,44.6954,44.779,70887.0
2022-07-15 11:30:00,48.18,48.22,48.11,48.13,58612.0,44.779,44.8162,44.714,44.7326,58612.0
2022-07-15 12:00:00,48.12,48.16,48.07,48.14,92510.0,44.7233,44.7605,44.6768,44.7419,92510.0
2022-07-15 12:30:00,48.14,48.15,48.07,48.12,116037.0,44.7419,44.7512,44.6768,44.7233,116037.0
2022-07-15 13:00:00,48.13,48.24,48.12,48.24,78695.0,44.7326,44.8348,44.7233,44.8348,78695.0
2022-07-15 13:30:00,48.24,48.26,48.15,48.18,156023.0,44.8348,44.8534,44.7512,44.779,156023.0
2022-07-15 14:00:00,48.17,48.23,48.13,48.2,76334.0,44.7698,44.8255,44.7326,44.7976,76334.0
2022-07-15 14:30:00,48.2,48.26,48.18,48.23,72089.0,44.7976,44.8534,44.779,44.8255,72089.0
2022-07-15 15:00:00,48.23,48.27,48.19,48.2,75045.0,44.8255,44.8627,44.7883,44.7976,75045.0
2022-07-15 15:30:00,48.2,48.3,48.13,48.28,173198.0,44.7976,44.8906,44.7326,44.872,173198.0
2022-07-18 09:30:00,48.61,48.68,48.45,48.46,111176.0,45.1787,45.2438,45.03,45.0393,111176.0
2022-07-18 10:00:00,48.45,48.5,48.36,48.47,98092.0,45.03,45.0765,44.9463,45.0486,98092.0
2022-07-18 10:30:00,48.47,48.52,48.43,48.48,88742.0,45.0486,45.095,45.0114,45.0579,88742.0
2022-07-18 11:00:00,48.48,48.48,48.38,48.41,58016.0,45.0579,45.0579,44.9649,44.9928,58016.0
2022-07-18 11:30:00,48.41,48.5,48.38,48.49,51049.0,44.9928,45.0765,44.9649,45.0672,51049.0
2022-07-18 12:00:00,48.48,48.48,48.4,48.42,47514.0,45.0579,45.0579,44.9835,45.0021,47514.0
2022-07-18 12:30:00,48.41,48.45,48.3,48.3,57433.0,44.9928,45.03,44.8906,44.8906,57433.0
2022-07-18 13:00:00,48.31,48.33,48.26,48.33,42794.0,44.8999,44.9185,44.8534,44.9185,42794.0
2022-07-18 13:30:00,48.33,48.33,48.12,48.13,94202.0,44.9185,44.9185,44.7233,44.7326,94202.0
2022-07-18 14:00:00,48.12,48.19,48.06,48.08,70274.0,44.7233,44.7883,44.6675,44.6861,70274.0
2022-07-18 14:30:00,48.07,48.15,47.97,48.0,117479.0,44.6768,44.7512,44.5839,44.6118,117479.0
2022-07-18 15:00:00,47.99,48.09,47.95,47.95,88244.0,44.6025,44.6954,44.5653,44.5653,88244.0
2022-07-18 15:30:00,47.94,47.94,47.7,47.84,207738.0,44.556,44.556,44.3329,44.463,207738.0
2022-07-19 09:30:00,48.32,48.44,48.27,48.44,87157.0,44.9092,45.0207,44.8627,45.0207,87157.0
2022-07-19 10:00:00,48.44,48.65,48.43,48.64,156893.0,45.0207,45.2159,45.0114,45.2066,156893.0
2022-07-19 10:30:00,48.66,48.7,48.6,48.68,64485.0,45.2252,45.2623,45.1694,45.2438,64485.0
2022-07-19 11:00:00,48.68,48.77,48.67,48.73,48053.0,45.2438,45.3274,45.2345,45.2902,48053.0
2022-07-19 11:30:00,48.74,48.79,48.65,48.73,51011.0,45.2995,45.346,45.2159,45.2902,51011.0
2022-07-19 12:00:00,48.72,48.73,48.62,48.71,79827.0,45.2809,45.2902,45.188,45.2716,79827.0
2022-07-19 12:30:00,48.71,48.81,48.71,48.8,76222.0,45.2716,45.3646,45.2716,45.3553,76222.0
2022-07-19 13:00:00,48.8,48.81,48.72,48.73,47974.0,45.3553,45.3646,45.2809,45.2902,47974.0
2022-07-19 13:30:00,48.74,48.9,48.74,48.9,153236.0,45.2995,45.4482,45.2995,45.4482,153236.0
2022-07-19 14:00:00,48.9,48.99,48.87,48.87,1015000.0,45.4482,45.5319,45.4203,45.4203,1015000.0
2022-07-19 14:30:00,48.87,48.93,48.84,48.9,86347.0,45.4203,45.4761,45.3925,45.4482,86347.0
2022-07-19 15:00:00,48.91,48.96,48.87,48.94,302950.0,45.4575,45.504,45.4203,45.4854,302950.0
2022-07-19 15:30:00,48.94,49.04,48.89,48.97,215451.0,45.4854,45.5783,45.4389,45.5133,215451.0
2022-07-20 09:30:00,48.94,48.96,48.74,48.74,96884.0,45.4854,45.504,45.2995,45.2995,96884.0
2022-07-20 10:00:00,48.75,48.91,48.71,48.91,42618.0,45.3088,45.4575,45.2716,45.4575,42618.0
2022-07-20 10:30:00,48.91,49.12,48.9,49.11,99993.0,45.4575,45.6527,45.4482,45.6434,99993.0
2022-07-20 11:00:00,49.11,49.11,48.99,49.03,65905.0,45.6434,45.6434,45.5319,45.569,65905.0
2022-07-20 11:30:00,49.03,49.11,48.98,49.1,63630.0,45.569,45.6434,45.5226,45.6341,63630.0
2022-07-20 12:00:00,49.09,49.15,49.04,49.05,179054.0,45.6248,45.6806,45.5783,45.5876,179054.0
2022-07-20 12:30:00,49.05,49.08,48.82,48.95,707127.0,45.5876,45.6155,45.3739,45.4947,707127.0
2022-07-20 13:00:00,48.93,48.95,48.72,48.89,136368.0,45.4761,45.4947,45.2809,45.4389,136368.0
2022-07-20 13:30:00,48.89,48.94,48.71,48.73,147943.0,45.4389,45.4854,45.2716,45.2902,147943.0
2022-07-20 14:00:00,48.73,48.96,48.73,48.94,154685.0,45.2902,45.504,45.2902,45.4854,154685.0
2022-07-20 14:30:00,48.94,48.97,48.83,48.94,128160.0,45.4854,45.5133,45.3832,45.4854,128160.0
2022-07-20 15:00:00,48.92,49.09,48.91,49.09,145496.0,45.4668,45.6248,45.4575,45.6248,145496.0
2022-07-20 15:30:00,49.08,49.1,48.97,49.0,120051.0,45.6155,45.6341,45.5133,45.5412,120051.0
2022-07-21 09:30:00,48.94,49.1,48.83,49.02,108301.0,45.4854,45.6341,45.3832,45.5598,108301.0
2022-07-21 10:00:00,49.02,49.07,48.71,48.74,77780.0,45.5598,45.6062,45.2716,45.2995,77780.0
2022-07-21 10:30:00,48.73,48.96,48.71,48.96,168892.0,45.2902,45.504,45.2716,45.504,168892.0
2022-07-21 11:00:00,48.95,48.98,48.88,48.93,54360.0,45.4947,45.5226,45.4296,45.4761,54360.0
2022-07-21 11:30:00,48.95,49.08,48.93,49.04,72610.0,45.4947,45.6155,45.4761,45.5783,72610.0
2022-07-21 12:00:00,49.02,49.22,49.01,49.21,60740.0,45.5598,45.7456,45.5505,45.7363,60740.0
2022-07-21 12:30:00,49.2,49.24,49.16,49.19,95146.0,45.727,45.7642,45.6899,45.7178,95146.0
2022-07-21 13:00:00,49.19,49.21,49.07,49.09,71710.0,45.7178,45.7363,45.6062,45.6248,71710.0
2022-07-21 13:30:00,49.09,49.13,49.0,49.06,233056.0,45.6248,45.662,45.5412,45.5969,233056.0
2022-07-21 14:00:00,49.08,49.16,49.05,49.13,117241.0,45.6155,45.6899,45.5876,45.662,117241.0
2022-07-21 14:30:00,49.13,49.13,49.04,49.11,124994.0,45.662,45.662,45.5783,45.6434,124994.0
2022-07-21 15:00:00,49.11,49.23,49.1,49.21,95672.0,45.6434,45.7549,45.6341,45.7363,95672.0
2022-07-21 15:30:00,49.21,49.37,49.17,49.35,138627.0,45.7363,45.885,45.6992,45.8665,138627.0
2022-07-22 09:30:00,49.47,49.61,49.4,49.4,162452.0,45.978,46.1081,45.9129,45.9129,162452.0
2022-07-22 10:00:00,49.4,49.52,49.36,49.49,43467.0,45.9129,46.0245,45.8758,45.9966,43467.0
2022-07-22 10:30:00,49.49,49.6,49.46,49.57,44578.0,45.9966,46.0988,45.9687,46.0709,44578.0
2022-07-22 11:00:00,49.58,49.59,49.39,49.4,225876.0,46.0802,46.0895,45.9036,45.9129,225876.0
2022-07-22 11:30:00,49.39,49.41,49.28,49.38,54600.0,45.9036,45.9222,45.8014,45.8943,54600.0
2022-07-22 12:00:00,49.38,49.41,49.26,49.31,46306.0,45.8943,45.9222,45.7828,45.8293,46306.0
2022-07-22 12:30:00,49.31,49.39,49.25,49.26,87511.0,45.8293,45.9036,45.7735,45.7828,87511.0
2022-07-22 13:00:00,49.26,49.29,49.12,49.16,181590.0,45.7828,45.8107,45.6527,45.6899,181590.0
2022-07-22 13:30:00,49.14,49.14,49.04,49.11,102323.0,45.6713,45.6713,45.5783,45.6434,102323.0
2022-07-22 14:00:00,49.11,49.11,48.96,49.03,211498.0,45.6434,45.6434,45.504,45.569,211498.0
2022-07-22 14:30:00,49.02,49.09,48.98,49.06,229637.0,45.5598,45.6248,45.5226,45.5969,229637.0
2022-07-22 15:00:00,49.05,49.17,49.03,49.16,72532.0,45.5876,45.6992,45.569,45.6899,72532.0
2022-07-22 15:30:00,49.19,49.27,49.07,49.26,206522.0,45.7178,45.7921,45.6062,45.7828,206522.0
2022-07-25 09:30:00,49.36,49.4,49.22,49.38,111849.0,45.8758,45.9129,45.7456,45.8943,111849.0
2022-07-25 10:00:00,49.38,49.42,49.25,49.33,96686.0,45.8943,45.9315,45.7735,45.8479,96686.0
2022-07-25 10:30:00,49.3,49.43,49.24,49.4,55483.0,45.82,45.9408,45.7642,45.9129,55483.0
2022-07-25 11:00:00,49.39,49.43,49.31,49.42,65097.0,45.9036,45.9408,45.8293,45.9315,65097.0
2022-07-25 11:30:00,49.43,49.52,49.41,49.48,544252.0,45.9408,46.0245,45.9222,45.9873,544252.0
2022-07-25 12:00:00,49.48,49.49,49.33,49.38,259323.0,45.9873,45.9966,45.8479,45.8943,259323.0
2022-07-25 12:30:00,49.39,49.51,49.38,49.44,111030.0,45.9036,46.0152,45.8943,45.9501,111030.0
2022-07-25 13:00:00,49.44,49.5,49.41,49.41,58231.0,45.9501,46.0059,45.9222,45.9222,58231.0
2022-07-25 13:30:00,49.41,49.42,49.3,49.31,107683.0,45.9222,45.9315,45.82,45.8293,107683.0
2022-07-25 14:00:00,49.3,49.32,49.24,49.26,96523.0,45.82,45.8386,45.7642,45.7828,96523.0
2022-07-25 14:30:00,49.26,49.31,49.21,49.21,63728.0,45.7828,45.8293,45.7363,45.7363,63728.0
2022-07-25 15:00:00,49.23,49.26,49.15,49.22,95879.0,45.7549,45.7828,45.6806,45.7456,95879.0
2022-07-25 15:30:00,49.21,49.44,49.2,49.41,144104.0,45.7363,45.9501,45.727,45.9222,144104.0
2022-07-26 09:30:00,49.21,49.31,49.15,49.21,99613.0,45.7363,45.8293,45.6806,45.7363,99613.0
2022-07-26 10:00:00,49.21,49.29,49.13,49.23,60903.0,45.7363,45.8107,45.662,45.7549,60903.0
2022-07-26 10:30:00,49.26,49.3,49.22,49.29,41269.0,45.7828,45.82,45.7456,45.8107,41269.0
2022-07-26 11:00:00,49.3,49.32,49.1,49.11,45649.0,45.82,45.8386,45.6341,45.6434,45649.0
2022-07-26 11:30:00,49.1,49.14,49.04,49.06,52669.0,45.6341,45.6713,45.5783,45.5969,52669.0
2022-07-26 12:00:00,49.05,49.17,49.04,49.14,70015.0,45.5876,45.6992,45.5783,45.6713,70015.0
2022-07-26 12:30:00,49.16,49.23,49.13,49.22,133671.0,45.6899,45.7549,45.662,45.7456,133671.0
2022-07-26 13:00:00,49.22,49.31,49.2,49.3,62570.0,45.7456,45.8293,45.727,45.82,62570.0
2022-07-26 13:30:00,49.3,49.3,49.18,49.19,83423.0,45.82,45.82,45.7085,45.7178,83423.0
2022-07-26 14:00:00,49.2,49.29,49.1,49.11,152739.0,45.727,45.8107,45.6341,45.6434,152739.0
2022-07-26 14:30:00,49.11,49.12,49.05,49.1,66922.0,45.6434,45.6527,45.5876,45.6341,66922.0
2022-07-26 15:00:00,49.1,49.13,49.01,49.11,87517.0,45.6341,45.662,45.5505,45.6434,87517.0
2022-07-26 15:30:00,49.1,49.18,49.05,49.12,101785.0,45.6341,45.7085,45.5876,45.6527,101785.0
2022-07-27 09:30:00,49.3,49.34,49.21,49.29,95907.0,45.82,45.8572,45.7363,45.8107,95907.0
2022-07-27 10:00:00,49.25,49.32,49.19,49.31,49126.0,45.7735,45.8386,45.7178,45.8293,49126.0
2022-07-27 10:30:00,49.3,49.33,49.26,49.3,46436.0,45.82,45.8479,45.7828,45.82,46436.0
2022-07-27 11:00:00,49.31,49.38,49.27,49.31,56909.0,45.8293,45.8943,45.7921,45.8293,56909.0
2022-07-27 11:30:00,49.32,49.38,49.31,49.37,48279.0,45.8386,45.8943,45.8293,45.885,48279.0
2022-07-27 12:00:00,49.36,49.38,49.34,49.35,55690.0,45.8758,45.8943,45.8572,45.8665,55690.0
2022-07-27 12:30:00,49.36,49.37,49.29,49.3,73464.0,45.8758,45.885,45.8107,45.82,73464.0
2022-07-27 13:00:00,49.29,49.33,49.27,49.33,34536.0,45.8107,45.8479,45.7921,45.8479,34536.0
2022-07-27 13:30:00,49.33,49.38,49.32,49.34,72468.0,45.8479,45.8943,45.8386,45.8572,72468.0
2022-07-27 14:00:00,49.35,49.46,49.27,49.36,130426.0,45.8665,45.9687,45.7921,45.8758,130426.0
2022-07-27 14:30:00,49.35,49.8,49.25,49.7,227169.0,45.8665,46.2847,45.7735,46.1918,227169.0
2022-07-27 15:00:00,49.71,50.05,49.69,50.05,202739.0,46.201,46.517,46.1825,46.517,202739.0
2022-07-27 15:30:00,50.06,50.07,49.86,49.86,168476.0,46.5263,46.5356,46.3405,46.3405,168476.0
2022-07-28 09:30:00,49.84,49.93,49.51,49.62,107043.0,46.3219,46.4055,46.0152,46.1174,107043.0
2022-07-28 10:00:00,49.63,49.66,49.52,49.59,61773.0,46.1267,46.1546,46.0245,46.0895,61773.0
2022-07-28 10:30:00,49.61,49.88,49.58,49.87,63806.0,46.1081,46.359,46.0802,46.3498,63806.0
2022-07-28 11:00:00,49.86,50.07,49.85,50.07,92592.0,46.3405,46.5356,46.3312,46.5356,92592.0
2022-07-28 11:30:00,50.07,50.17,49.99,50.1,106287.0,46.5356,46.6286,46.4613,46.5635,106287.0
2022-07-28 12:00:00,50.11,50.19,50.09,50.17,67999.0,46.5728,46.6472,46.5542,46.6286,67999.0
2022-07-28 12:30:00,50.17,50.22,50.11,50.2,72427.0,46.6286,46.675,46.5728,46.6565,72427.0
2022-07-28 13:00:00,50.19,50.32,50.15,50.32,44872.0,46.6472,46.768,46.61,46.768,44872.0
2022-07-28 13:30:00,50.32,50.46,50.31,50.46,142332.0,46.768,46.8981,46.7587,46.8981,142332.0
2022-07-28 14:00:00,50.42,50.43,50.34,50.4,134216.0,46.8609,46.8702,46.7866,46.8423,134216.0
2022-07-28 14:30:00,50.4,50.43,50.36,50.39,103660.0,46.8423,46.8702,46.8052,46.833,103660.0
2022-07-28 15:00:00,50.4,50.46,50.35,50.41,109789.0,46.8423,46.8981,46.7959,46.8516,109789.0
2022-07-28 15:30:00,50.41,50.41,50.3,50.33,288767.0,46.8516,46.8516,46.7494,46.7773,288767.0
2022-07-29 09:30:00,50.22,50.31,50.15,50.31,179244.0,46.675,46.7587,46.61,46.7587,179244.0
2022-07-29 10:00:00,50.33,50.44,50.27,50.4,244331.0,46.7773,46.8795,46.7215,46.8423,244331.0
2022-07-29 10:30:00,50.4,50.44,50.3,50.3,256940.0,46.8423,46.8795,46.7494,46.7494,256940.0
2022-07-29 11:00:00,50.3,50.33,50.22,50.25,55278.0,46.7494,46.7773,46.675,46.7029,55278.0
2022-07-29 11:30:00,50.26,50.41,50.24,50.37,57819.0,46.7122,46.8516,46.6936,46.8145,57819.0
2022-07-29 12:00:00,50.38,50.39,50.28,50.39,77677.0,46.8238,46.833,46.7308,46.833,77677.0
2022-07-29 12:30:00,50.39,50.5,50.37,50.47,78939.0,46.833,46.9353,46.8145,46.9074,78939.0
2022-07-29 13:00:00,50.46,50.47,50.4,50.4,271105.0,46.8981,46.9074,46.8423,46.8423,271105.0
2022-07-29 13:30:00,50.4,50.52,50.4,50.49,238784.0,46.8423,46.9539,46.8423,46.926,238784.0
2022-07-29 14:00:00,50.49,50.56,50.46,50.54,310217.0,46.926,46.991,46.8981,46.9725,310217.0
2022-07-29 14:30:00,50.53,50.58,50.52,50.56,102149.0,46.9632,47.0096,46.9539,46.991,102149.0
2022-07-29 15:00:00,50.57,50.67,50.57,50.67,84546.0,47.0003,47.0933,47.0003,47.0933,84546.0
2022-07-29 15:30:00,50.67,50.7,50.57,50.6,266290.0,47.0933,47.1212,47.0003,47.0282,266290.0
2022-08-01 09:30:00,50.29,50.58,50.27,50.57,110055.0,46.7401,47.0096,46.7215,47.0003,110055.0
2022-08-01 10:00:00,50.55,50.72,50.39,50.41,72636.0,46.9818,47.1398,46.833,46.8516,72636.0
2022-08-01 10:30:00,50.41,50.7,50.41,50.69,77376.0,46.8516,47.1212,46.8516,47.1119,77376.0
2022-08-01 11:00:00,50.7,50.72,50.53,50.69,70618.0,47.1212,47.1398,46.9632,47.1119,70618.0
2022-08-01 11:30:00,50.69,50.72,50.6,50.64,65297.0,47.1119,47.1398,47.0282,47.0654,65297.0
2022-08-01 12:00:00,50.64,50.65,50.53,50.64,63435.0,47.0654,47.0747,46.9632,47.0654,63435.0
2022-08-01 12:30:00,50.63,50.73,50.62,50.68,234262.0,47.0561,47.149,47.0468,47.1026,234262.0
2022-08-01 13:00:00,50.68,50.68,50.55,50.55,59124.0,47.1026,47.1026,46.9818,46.9818,59124.0
2022-08-01 13:30:00,50.55,50.57,50.43,50.52,116373.0,46.9818,47.0003,46.8702,46.9539,116373.0
2022-08-01 14:00:00,50.5,50.56,50.42,50.52,59144.0,46.9353,46.991,46.8609,46.9539,59144.0
2022-08-01 14:30:00,50.52,50.66,50.47,50.63,111035.0,46.9539,47.084,46.9074,47.0561,111035.0
2022-08-01 15:00:00,50.62,50.68,50.58,50.61,84200.0,47.0468,47.1026,47.0096,47.0375,84200.0
2022-08-01 15:30:00,50.6,50.67,50.56,50.62,176911.0,47.0282,47.0933,46.991,47.0468,176911.0
2022-08-02 09:30:00,50.49,50.5,50.18,50.26,152812.0,46.926,46.9353,46.6379,46.7122,152812.0
2022-08-02 10:00:00,50.27,50.35,50.15,50.35,168089.0,46.7215,46.7959,46.61,46.7959,168089.0
2022-08-02 10:30:00,50.36,50.57,50.33,50.47,75221.0,46.8052,47.0003,46.7773,46.9074,75221.0
2022-08-02 11:00:00,50.47,50.49,50.41,50.48,108772.0,46.9074,46.926,46.8516,46.9167,108772.0
2022-08-02 11:30:00,50.48,50.53,50.38,50.48,39366.0,46.9167,46.9632,46.8238,46.9167,39366.0
2022-08-02 12:00:00,50.49,50.64,50.48,50.64,70931.0,46.926,47.0654,46.9167,47.0654,70931.0
2022-08-02 12:30:00,50.64,50.69,50.6,50.65,41780.0,47.0654,47.1119,47.0282,47.0747,41780.0
2022-08-02 13:00:00,50.65,50.66,50.44,50.46,54938.0,47.0747,47.084,46.8795,46.8981,54938.0
2022-08-02 13:30:00,50.45,50.45,50.28,50.32,111465.0,46.8888,46.8888,46.7308,46.768,111465.0
2022-08-02 14:00:00,50.32,50.43,50.29,50.42,86290.0,46.768,46.8702,46.7401,46.8609,86290.0
2022-08-02 14:30:00,50.43,50.46,50.29,50.31,71329.0,46.8702,46.8981,46.7401,46.7587,71329.0
2022-08-02 15:00:00,50.31,50.35,50.18,50.29,157709.0,46.7587,46.7959,46.6379,46.7401,157709.0
2022-08-02 15:30:00,50.27,50.35,50.09,50.12,144171.0,46.7215,46.7959,46.5542,46.5821,144171.0
2022-08-03 09:30:00,50.33,50.35,50.18,50.23,118303.0,46.7773,46.7959,46.6379,46.6843,118303.0
2022-08-03 10:00:00,50.21,50.33,50.15,50.27,84382.0,46.6658,46.7773,46.61,46.7215,84382.0
2022-08-03 10:30:00,50.27,50.33,50.16,50.3,93014.0,46.7215,46.7773,46.6193,46.7494,93014.0
2022-08-03 11:00:00,50.31,50.45,50.31,50.44,83828.0,46.7587,46.8888,46.7587,46.8795,83828.0
2022-08-03 11:30:00,50.43,50.55,50.42,50.54,42856.0,46.8702,46.9818,46.8609,46.9725,42856.0
2022-08-03 12:00:00,50.54,50.57,50.49,50.54,80737.0,46.9725,47.0003,46.926,46.9725,80737.0
2022-08-03 12:30:00,50.55,50.69,50.55,50.67,77843.0,46.9818,47.1119,46.9818,47.0933,77843.0
2022-08-03 13:00:00,50.67,50.73,50.65,50.73,101237.0,47.0933,47.149,47.0747,47.149,101237.0
2022-08-03 13:30:00,50.73,50.74,50.67,50.7,67253.0,47.149,47.1583,47.0933,47.1212,67253.0
2022-08-03 14:00:00,50.7,50.78,50.66,50.76,73823.0,47.1212,47.1955,47.084,47.1769,73823.0
2022-08-03 14:30:00,50.76,50.79,50.71,50.75,90943.0,47.1769,47.2048,47.1305,47.1676,90943.0
2022-08-03 15:00:00,50.75,50.81,50.74,50.77,106982.0,47.1676,47.2234,47.1583,47.1862,106982.0
2022-08-03 15:30:00,50.77,50.86,50.71,50.72,180476.0,47.1862,47.2699,47.1305,47.1398,180476.0
2022-08-04 09:30:00,50.69,50.77,50.62,50.75,123570.0,47.1119,47.1862,47.0468,47.1676,123570.0
2022-08-04 10:00:00,50.72,50.75,50.61,50.66,104148.0,47.1398,47.1676,47.0375,47.084,104148.0
2022-08-04 10:30:00,50.66,50.75,50.58,50.73,51534.0,47.084,47.1676,47.0096,47.149,51534.0
2022-08-04 11:00:00,50.73,50.74,50.62,50.65,45422.0,47.149,47.1583,47.0468,47.0747,45422.0
2022-08-04 11:30:00,50.65,50.71,50.56,50.7,50979.0,47.0747,47.1305,46.991,47.1212,50979.0
2022-08-04 12:00:00,50.71,50.72,50.62,50.69,54254.0,47.1305,47.1398,47.0468,47.1119,54254.0
2022-08-04 12:30:00,50.68,50.68,50.52,50.54,45921.0,47.1026,47.1026,46.9539,46.9725,45921.0
2022-08-04 13:00:00,50.55,50.64,50.51,50.64,90792.0,46.9818,47.0654,46.9446,47.0654,90792.0
2022-08-04 13:30:00,50.61,50.67,50.6,50.64,51601.0,47.0375,47.0933,47.0282,47.0654,51601.0
2022-08-04 14:00:00,50.62,50.66,50.59,50.65,48596.0,47.0468,47.084,47.0189,47.0747,48596.0
2022-08-04 14:30:00,50.65,50.67,50.59,50.64,77444.0,47.0747,47.0933,47.0189,47.0654,77444.0
2022-08-04 15:00:00,50.63,50.73,50.62,50.69,82338.0,47.0561,47.149,47.0468,47.1119,82338.0
2022-08-04 15:30:00,50.69,50.69,50.58,50.63,215602.0,47.1119,47.1119,47.0096,47.0561,215602.0
2022-08-05 09:30:00,50.31,50.51,50.26,50.5,136135.0,46.7587,46.9446,46.7122,46.9353,136135.0
2022-08-05 10:00:00,50.51,50.67,50.49,50.55,63516.0,46.9446,47.0933,46.926,46.9818,63516.0
2022-08-05 10:30:00,50.55,50.58,50.49,50.55,74071.0,46.9818,47.0096,46.926,46.9818,74071.0
2022-08-05 11:00:00,50.56,50.56,50.35,50.35,67310.0,46.991,46.991,46.7959,46.7959,67310.0
2022-08-05 11:30:00,50.34,50.42,50.33,50.34,57493.0,46.7866,46.8609,46.7773,46.7866,57493.0
2022-08-05 12:00:00,50.34,50.46,50.33,50.43,72383.0,46.7866,46.8981,46.7773,46.8702,72383.0
2022-08-05 12:30:00,50.44,50.55,50.39,50.54,41646.0,46.8795,46.9818,46.833,46.9725,41646.0
2022-08-05 13:00:00,50.54,50.61,50.51,50.54,39651.0,46.9725,47.0375,46.9446,46.9725,39651.0
2022-08-05 13:30:00,50.55,50.64,50.55,50.57,62768.0,46.9818,47.0654,46.9818,47.0003,62768.0
2022-08-05 14:00:00,50.56,50.58,50.48,50.49,44458.0,46.991,47.0096,46.9167,46.926,44458.0
2022-08-05 14:30:00,50.47,50.57,50.47,50.53,44240.0,46.9074,47.0003,46.9074,46.9632,44240.0
2022-08-05 15:00:00,50.54,50.6,50.52,50.6,58085.0,46.9725,47.0282,46.9539,47.0282,58085.0
2022-08-05 15:30:00,50.59,50.72,50.58,50.7,97743.0,47.0189,47.1398,47.0096,47.1212,97743.0
2022-08-08 09:30:00,50.89,51.04,50.89,50.99,175345.0,47.2978,47.4372,47.2978,47.3907,175345.0
2022-08-08 10:00:00,50.98,51.03,50.96,51.01,71889.0,47.3814,47.4279,47.3628,47.4093,71889.0
2022-08-08 10:30:00,51.01,51.07,50.97,51.02,32042.0,47.4093,47.465,47.3721,47.4186,32042.0
2022-08-08 11:00:00,51.02,51.06,50.92,50.92,49753.0,47.4186,47.4558,47.3256,47.3256,49753.0
2022-08-08 11:30:00,50.92,50.95,50.71,50.84,45375.0,47.3256,47.3535,47.1305,47.2513,45375.0
2022-08-08 12:00:00,50.84,50.84,50.59,50.62,49252.0,47.2513,47.2513,47.0189,47.0468,49252.0
2022-08-08 12:30:00,50.62,50.71,50.58,50.68,145221.0,47.0468,47.1305,47.0096,47.1026,145221.0
2022-08-08 13:00:00,50.68,50.76,50.65,50.67,71179.0,47.1026,47.1769,47.0747,47.0933,71179.0
2022-08-08 13:30:00,50.69,50.75,50.64,50.74,55223.0,47.1119,47.1676,47.0654,47.1583,55223.0
2022-08-08 14:00:00,50.75,50.75,50.61,50.64,56613.0,47.1676,47.1676,47.0375,47.0654,56613.0
2022-08-08 14:30:00,50.64,50.67,50.56,50.64,113993.0,47.0654,47.0933,46.991,47.0654,113993.0
2022-08-08 15:00:00,50.63,50.68,50.58,50.66,81649.0,47.0561,47.1026,47.0096,47.084,81649.0
2022-08-08 15:30:00,50.65,50.73,50.62,50.69,101165.0,47.0747,47.149,47.0468,47.1119,101165.0
2022-08-09 09:30:00,50.67,50.74,50.52,50.59,85279.0,47.0933,47.1583,46.9539,47.0189,85279.0
2022-08-09 10:00:00,50.59,50.65,50.57,50.63,268181.0,47.0189,47.0747,47.0003,47.0561,268181.0
2022-08-09 10:30:00,50.63,50.66,50.56,50.58,206680.0,47.0561,47.084,46.991,47.0096,206680.0
2022-08-09 11:00:00,50.58,50.67,50.48,50.65,211606.0,47.0096,47.0933,46.9167,47.0747,211606.0
2022-08-09 11:30:00,50.65,50.66,50.58,50.61,28857.0,47.0747,47.084,47.0096,47.0375,28857.0
2022-08-09 12:00:00,50.62,50.64,50.54,50.55,51495.0,47.0468,47.0654,46.9725,46.9818,51495.0
2022-08-09 12:30:00,50.55,50.6,50.53,50.59,187336.0,46.9818,47.0282,46.9632,47.0189,187336.0
2022-08-09 13:00:00,50.6,50.63,50.55,50.6,36336.0,47.0282,47.0561,46.9818,47.0282,36336.0
2022-08-09 13:30:00,50.61,50.61,50.5,50.59,43418.0,47.0375,47.0375,46.9353,47.0189,43418.0
2022-08-09 14:00:00,50.58,50.61,50.44,50.46,66035.0,47.0096,47.0375,46.8795,46.8981,66035.0
2022-08-09 14:30:00,50.46,50.58,50.44,50.56,87892.0,46.8981,47.0096,46.8795,46.991,87892.0
2022-08-09 15:00:00,50.56,50.61,50.51,50.57,112828.0,46.991,47.0375,46.9446,47.0003,112828.0
2022-08-09 15:30:00,50.58,50.6,50.5,50.59,522232.0,47.0096,47.0282,46.9353,47.0189,522232.0
2022-08-10 09:30:00,51.23,51.4,51.21,51.36,120161.0,47.6138,47.7718,47.5952,47.7346,120161.0
2022-08-10 10:00:00,51.36,51.41,51.29,51.34,78406.0,47.7346,47.781,47.6695,47.716,78406.0
2022-08-10 10:30:00,51.34,51.41,51.32,51.39,88765.0,47.716,47.781,47.6974,47.7625,88765.0
2022-08-10 11:00:00,51.4,51.53,51.4,51.43,138803.0,47.7718,47.8926,47.7718,47.7996,138803.0
2022-08-10 11:30:00,51.44,51.46,51.38,51.43,60271.0,47.8089,47.8275,47.7532,47.7996,60271.0
2022-08-10 12:00:00,51.45,51.46,51.32,51.36,67866.0,47.8182,47.8275,47.6974,47.7346,67866.0
2022-08-10 12:30:00,51.37,51.4,51.34,51.39,60211.0,47.7439,47.7718,47.716,47.7625,60211.0
2022-08-10 13:00:00,51.39,51.44,51.36,51.38,71372.0,47.7625,47.8089,47.7346,47.7532,71372.0
2022-08-10 13:30:00,51.38,51.45,51.35,51.41,221804.0,47.7532,47.8182,47.7253,47.781,221804.0
2022-08-10 14:00:00,51.41,51.42,51.37,51.39,56048.0,47.781,47.7903,47.7439,47.7625,56048.0
2022-08-10 14:30:00,51.39,51.41,51.32,51.32,115025.0,47.7625,47.781,47.6974,47.6974,115025.0
2022-08-10 15:00:00,51.32,51.42,51.31,51.42,125138.0,47.6974,47.7903,47.6881,47.7903,125138.0
2022-08-10 15:30:00,51.4,51.51,51.39,51.49,177953.0,47.7718,47.874,47.7625,47.8554,177953.0
2022-08-11 09:30:00,51.7,51.85,51.68,51.83,166355.0,48.0506,48.19,48.032,48.1714,166355.0
2022-08-11 10:00:00,51.82,51.99,51.81,51.94,95830.0,48.1621,48.3201,48.1528,48.2736,95830.0
2022-08-11 10:30:00,51.94,52.03,51.91,51.91,68812.0,48.2736,48.3573,48.2458,48.2458,68812.0
2022-08-11 11:00:00,51.92,51.92,51.74,51.81,80958.0,48.255,48.255,48.0878,48.1528,80958.0
2022-08-11 11:30:00,51.8,51.82,51.69,51.73,55350.0,48.1435,48.1621,48.0413,48.0785,55350.0
2022-08-11 12:00:00,51.73,51.75,51.67,51.74,35673.0,48.0785,48.097,48.0227,48.0878,35673.0
2022-08-11 12:30:00,51.76,51.79,51.73,51.78,74834.0,48.1063,48.1342,48.0785,48.1249,74834.0
2022-08-11 13:00:00,51.79,51.85,51.75,51.79,60766.0,48.1342,48.19,48.097,48.1342,60766.0
2022-08-11 13:30:00,51.78,51.79,51.71,51.73,119261.0,48.1249,48.1342,48.0599,48.0785,119261.0
2022-08-11 14:00:00,51.72,51.73,51.63,51.67,62166.0,48.0692,48.0785,47.9855,48.0227,62166.0
2022-08-11 14:30:00,51.66,51.67,51.5,51.55,99113.0,48.0134,48.0227,47.8647,47.9112,99113.0
2022-08-11 15:00:00,51.55,51.55,51.45,51.53,122165.0,47.9112,47.9112,47.8182,47.8926,122165.0
2022-08-11 15:30:00,51.54,51.57,51.46,51.53,149330.0,47.9019,47.9298,47.8275,47.8926,149330.0
2022-08-12 09:30:00,51.78,51.87,51.75,51.82,112808.0,48.1249,48.2086,48.097,48.1621,112808.0
2022-08-12 10:00:00,51.81,51.81,51.66,51.79,163185.0,48.1528,48.1528,48.0134,48.1342,163185.0
2022-08-12 10:30:00,51.79,51.83,51.75,51.79,1277817.0,48.1342,48.1714,48.097,48.1342,1277817.0
2022-08-12 11:00:00,51.8,51.96,51.78,51.94,107627.0,48.1435,48.2922,48.1249,48.2736,107627.0
2022-08-12 11:30:00,51.94,51.98,51.91,51.96,54120.0,48.2736,48.3108,48.2458,48.2922,54120.0
2022-08-12 12:00:00,51.95,52.03,51.95,52.02,31344.0,48.2829,48.3573,48.2829,48.348,31344.0
2022-08-12 12:30:00,52.02,52.04,52.0,52.03,66268.0,48.348,48.3666,48.3294,48.3573,66268.0
2022-08-12 13:00:00,52.03,52.07,52.01,52.06,142416.0,48.3573,48.3945,48.3387,48.3852,142416.0
2022-08-12 13:30:00,52.07,52.1,52.05,52.09,319707.0,48.3945,48.4223,48.3759,48.413,319707.0
2022-08-12 14:00:00,52.09,52.11,52.06,52.11,193331.0,48.413,48.4316,48.3852,48.4316,193331.0
2022-08-12 14:30:00,52.11,52.19,52.1,52.16,64795.0,48.4316,48.506,48.4223,48.4781,64795.0
2022-08-12 15:00:00,52.15,52.26,52.14,52.24,65698.0,48.4688,48.571,48.4595,48.5525,65698.0
2022-08-12 15:30:00,52.23,52.32,52.19,52.29,97055.0,48.5432,48.6268,48.506,48.5989,97055.0
2022-08-15 09:30:00,52.02,52.29,52.01,52.27,124906.0,48.348,48.5989,48.3387,48.5803,124906.0
2022-08-15 10:00:00,52.25,52.29,52.17,52.21,117618.0,48.5618,48.5989,48.4874,48.5246,117618.0
2022-08-15 10:30:00,52.21,52.27,52.16,52.17,62429.0,48.5246,48.5803,48.4781,48.4874,62429.0
2022-08-15 11:00:00,52.16,52.19,52.11,52.18,49188.0,48.4781,48.506,48.4316,48.4967,49188.0
2022-08-15 11:30:00,52.19,52.39,52.17,52.36,84638.0,48.506,48.6919,48.4874,48.664,84638.0
2022-08-15 12:00:00,52.35,52.42,52.34,52.42,53448.0,48.6547,48.7197,48.6454,48.7197,53448.0
2022-08-15 12:30:00,52.42,52.5,52.42,52.48,63100.0,48.7197,48.7941,48.7197,48.7755,63100.0
2022-08-15 13:00:00,52.49,52.5,52.42,52.44,47244.0,48.7848,48.7941,48.7197,48.7383,47244.0
2022-08-15 13:30:00,52.45,52.45,52.39,52.44,39369.0,48.7476,48.7476,48.6919,48.7383,39369.0
2022-08-15 14:00:00,52.44,52.47,52.4,52.46,58497.0,48.7383,48.7662,48.7012,48.7569,58497.0
2022-08-15 14:30:00,52.46,52.51,52.46,52.5,47362.0,48.7569,48.8034,48.7569,48.7941,47362.0
2022-08-15 15:00:00,52.49,52.51,52.44,52.5,101129.0,48.7848,48.8034,48.7383,48.7941,101129.0
2022-08-15 15:30:00,52.5,52.56,52.47,52.49,100714.0,48.7941,48.8499,48.7662,48.7848,100714.0
2022-08-16 09:30:00,52.37,52.54,52.36,52.53,121974.0,48.6733,48.8313,48.664,48.822,121974.0
2022-08-16 10:00:00,52.52,52.6,52.46,52.55,72331.0,48.8127,48.887,48.7569,48.8406,72331.0
2022-08-16 10:30:00,52.55,52.57,52.48,52.55,41179.0,48.8406,48.8592,48.7755,48.8406,41179.0
2022-08-16 11:00:00,52.56,52.71,52.54,52.71,72053.0,48.8499,48.9893,48.8313,48.9893,72053.0
2022-08-16 11:30:00,52.7,52.82,52.69,52.81,62957.0,48.98,49.0915,48.9707,49.0822,62957.0
2022-08-16 12:00:00,52.8,52.84,52.77,52.81,57271.0,49.0729,49.1101,49.045,49.0822,57271.0
2022-08-16 12:30:00,52.8,52.84,52.77,52.78,38386.0,49.0729,49.1101,49.045,49.0543,38386.0
2022-08-16 13:00:00,52.78,52.86,52.76,52.84,57473.0,49.0543,49.1287,49.0357,49.1101,57473.0
2022-08-16 13:30:00,52.85,52.91,52.83,52.91,124277.0,49.1194,49.1752,49.1008,49.1752,124277.0
2022-08-16 14:00:00,52.9,52.98,52.89,52.93,65787.0,49.1659,49.2402,49.1566,49.1937,65787.0
2022-08-16 14:30:00,52.92,52.92,52.61,52.71,70677.0,49.1845,49.1845,48.8963,48.9893,70677.0
2022-08-16 15:00:00,52.69,52.74,52.62,52.72,185501.0,48.9707,49.0172,48.9056,48.9986,185501.0
2022-08-16 15:30:00,52.72,52.82,52.71,52.76,113563.0,48.9986,49.0915,48.9893,49.0357,113563.0
2022-08-17 09:30:00,52.29,52.44,52.23,52.43,274807.0,48.5989,48.7383,48.5432,48.729,274807.0
2022-08-17 10:00:00,52.43,52.5,52.37,52.41,59026.0,48.729,48.7941,48.6733,48.7105,59026.0
2022-08-17 10:30:00,52.41,52.45,52.29,52.3,430955.0,48.7105,48.7476,48.5989,48.6082,430955.0
2022-08-17 11:00:00,52.31,52.4,52.29,52.37,54384.0,48.6175,48.7012,48.5989,48.6733,54384.0
2022-08-17 11:30:00,52.38,52.41,52.2,52.24,371680.0,48.6826,48.7105,48.5153,48.5525,371680.0
2022-08-17 12:00:00,52.23,52.37,52.22,52.37,70501.0,48.5432,48.6733,48.5339,48.6733,70501.0
2022-08-17 12:30:00,52.36,52.43,52.34,52.41,102304.0,48.664,48.729,48.6454,48.7105,102304.0
2022-08-17 13:00:00,52.41,52.45,52.37,52.45,86582.0,48.7105,48.7476,48.6733,48.7476,86582.0
2022-08-17 13:30:00,52.44,52.47,52.39,52.44,190365.0,48.7383,48.7662,48.6919,48.7383,190365.0
2022-08-17 14:00:00,52.45,52.67,52.41,52.62,152412.0,48.7476,48.9521,48.7105,48.9056,152412.0
2022-08-17 14:30:00,52.62,52.7,52.53,52.53,58936.0,48.9056,48.98,48.822,48.822,58936.0
2022-08-17 15:00:00,52.53,52.61,52.39,52.47,186463.0,48.822,48.8963,48.6919,48.7662,186463.0
2022-08-17 15:30:00,52.45,52.51,52.39,52.43,249418.0,48.7476,48.8034,48.6919,48.729,249418.0
2022-08-18 09:30:00,52.55,52.55,52.4,52.42,117650.0,48.8406,48.8406,48.7012,48.7197,117650.0
2022-08-18 10:00:00,52.41,52.49,52.39,52.45,102660.0,48.7105,48.7848,48.6919,48.7476,102660.0
2022-08-18 10:30:00,52.47,52.55,52.41,52.47,83187.0,48.7662,48.8406,48.7105,48.7662,83187.0
2022-08-18 11:00:00,52.48,52.56,52.43,52.54,68631.0,48.7755,48.8499,48.729,48.8313,68631.0
2022-08-18 11:30:00,52.55,52.61,52.53,52.55,45433.0,48.8406,48.8963,48.822,48.8406,45433.0
2022-08-18 12:00:00,52.56,52.58,52.43,52.44,65601.0,48.8499,48.8685,48.729,48.7383,65601.0
2022-08-18 12:30:00,52.43,52.46,52.36,52.39,58940.0,48.729,48.7569,48.664,48.6919,58940.0
2022-08-18 13:00:00,52.4,52.47,52.38,52.46,78383.0,48.7012,48.7662,48.6826,48.7569,78383.0
2022-08-18 13:30:00,52.45,52.49,52.43,52.45,92788.0,48.7476,48.7848,48.729,48.7476,92788.0
2022-08-18 14:00:00,52.46,52.54,52.44,52.54,52129.0,48.7569,48.8313,48.7383,48.8313,52129.0
2022-08-18 14:30:00,52.53,52.59,52.49,52.57,59934.0,48.822,48.8777,48.7848,48.8592,59934.0
2022-08-18 15:00:00,52.56,52.67,52.55,52.66,192008.0,48.8499,48.9521,48.8406,48.9428,192008.0
2022-08-18 15:30:00,52.65,52.69,52.56,52.62,150944.0,48.9335,48.9707,48.8499,48.9056,150944.0
2022-08-19 09:30:00,52.38,52.42,52.18,52.23,106825.0,48.6826,48.7197,48.4967,48.5432,106825.0
2022-08-19 10:00:00,52.23,52.27,52.18,52.25,52554.0,48.5432,48.5803,48.4967,48.5618,52554.0
2022-08-19 10:30:00,52.24,52.28,52.16,52.17,73687.0,48.5525,48.5896,48.4781,48.4874,73687.0
2022-08-19 11:00:00,52.18,52.2,52.07,52.15,61194.0,48.4967,48.5153,48.3945,48.4688,61194.0
2022-08-19 11:30:00,52.14,52.19,52.1,52.16,54814.0,48.4595,48.506,48.4223,48.4781,54814.0
2022-08-19 12:00:00,52.15,52.23,52.12,52.2,64913.0,48.4688,48.5432,48.4409,48.5153,64913.0
2022-08-19 12:30:00,52.19,52.31,52.18,52.29,25171.0,48.506,48.6175,48.4967,48.5989,25171.0
2022-08-19 13:00:00,52.27,52.29,52.22,52.23,30210.0,48.5803,48.5989,48.5339,48.5432,30210.0
2022-08-19 13:30:00,52.21,52.23,52.15,52.23,72285.0,48.5246,48.5432,48.4688,48.5432,72285.0
2022-08-19 14:00:00,52.21,52.22,52.11,52.15,40557.0,48.5246,48.5339,48.4316,48.4688,40557.0
2022-08-19 14:30:00,52.13,52.15,52.04,52.07,58265.0,48.4502,48.4688,48.3666,48.3945,58265.0
2022-08-19 15:00:00,52.08,52.15,52.01,52.13,112510.0,48.4038,48.4688,48.3387,48.4502,112510.0
2022-08-19 15:30:00,52.14,52.2,52.1,52.14,133217.0,48.4595,48.5153,48.4223,48.4595,133217.0
2022-08-22 09:30:00,51.67,51.67,51.47,51.56,143672.0,48.0227,48.0227,47.8368,47.9205,143672.0
2022-08-22 10:00:00,51.55,51.57,51.4,51.41,85405.0,47.9112,47.9298,47.7718,47.781,85405.0
2022-08-22 10:30:00,51.4,51.47,51.37,51.38,91422.0,47.7718,47.8368,47.7439,47.7532,91422.0
2022-08-22 11:00:00,51.38,51.48,51.37,51.43,43893.0,47.7532,47.8461,47.7439,47.7996,43893.0
2022-08-22 11:30:00,51.42,51.48,51.41,51.43,40460.0,47.7903,47.8461,47.781,47.7996,40460.0
2022-08-22 12:00:00,51.43,51.47,51.38,51.39,35122.0,47.7996,47.8368,47.7532,47.7625,35122.0
2022-08-22 12:30:00,51.4,51.42,51.33,51.37,36554.0,47.7718,47.7903,47.7067,47.7439,36554.0
2022-08-22 13:00:00,51.38,51.39,51.27,51.28,38701.0,47.7532,47.7625,47.6509,47.6602,38701.0
2022-08-22 13:30:00,51.28,51.28,51.18,51.18,71259.0,47.6602,47.6602,47.5673,47.5673,71259.0
2022-08-22 14:00:00,51.19,51.19,51.14,51.18,52755.0,47.5766,47.5766,47.5301,47.5673,52755.0
2022-08-22 14:30:00,51.16,51.18,51.08,51.12,56953.0,47.5487,47.5673,47.4743,47.5115,56953.0
2022-08-22 15:00:00,51.1,51.2,51.1,51.14,81869.0,47.4929,47.5859,47.4929,47.5301,81869.0
2022-08-22 15:30:00,51.14,51.21,51.06,51.17,287280.0,47.5301,47.5952,47.4558,47.558,287280.0
2022-08-23 09:30:00,51.11,51.16,50.99,51.1,156416.0,47.5022,47.5487,47.3907,47.4929,156416.0
2022-08-23 10:00:00,51.11,51.24,51.06,51.12,522640.0,47.5022,47.623,47.4558,47.5115,522640.0
2022-08-23 10:30:00,51.13,51.21,50.98,50.98,47082.0,47.5208,47.5952,47.3814,47.3814,47082.0
2022-08-23 11:00:00,50.99,51.03,50.89,50.97,72040.0,47.3907,47.4279,47.2978,47.3721,72040.0
2022-08-23 11:30:00,50.98,51.03,50.95,50.98,246912.0,47.3814,47.4279,47.3535,47.3814,246912.0
2022-08-23 12:00:00,50.98,50.99,50.85,50.85,62201.0,47.3814,47.3907,47.2606,47.2606,62201.0
2022-08-23 12:30:00,50.86,50.98,50.85,50.98,64881.0,47.2699,47.3814,47.2606,47.3814,64881.0
2022-08-23 13:00:00,50.96,51.0,50.9,50.98,57620.0,47.3628,47.4,47.307,47.3814,57620.0
2022-08-23 13:30:00,50.98,51.01,50.85,50.88,96085.0,47.3814,47.4093,47.2606,47.2885,96085.0
2022-08-23 14:00:00,50.87,50.95,50.85,50.95,101648.0,47.2792,47.3535,47.2606,47.3535,101648.0
2022-08-23 14:30:00,50.94,50.97,50.88,50.92,78329.0,47.3442,47.3721,47.2885,47.3256,78329.0
2022-08-23 15:00:00,50.93,51.0,50.92,50.97,126348.0,47.3349,47.4,47.3256,47.3721,126348.0
2022-08-23 15:30:00,50.97,50.99,50.86,50.87,87723.0,47.3721,47.3907,47.2699,47.2792,87723.0
2022-08-24 09:30:00,50.86,50.86,50.71,50.75,126257.0,47.2699,47.2699,47.1305,47.1676,126257.0
2022-08-24 10:00:00,50.75,50.93,50.71,50.88,85559.0,47.1676,47.3349,47.1305,47.2885,85559.0
2022-08-24 10:30:00,50.89,50.91,50.8,50.87,120616.0,47.2978,47.3163,47.2141,47.2792,120616.0
2022-08-24 11:00:00,50.87,51.04,50.84,51.03,65210.0,47.2792,47.4372,47.2513,47.4279,65210.0
2022-08-24 11:30:00,51.04,51.11,51.02,51.05,79033.0,47.4372,47.5022,47.4186,47.4465,79033.0
2022-08-24 12:00:00,51.05,51.08,50.99,50.99,55173.0,47.4465,47.4743,47.3907,47.3907,55173.0
2022-08-24 12:30:00,50.99,50.99,50.8,50.82,113177.0,47.3907,47.3907,47.2141,47.2327,113177.0
2022-08-24 13:00:00,50.82,50.85,50.77,50.77,117562.0,47.2327,47.2606,47.1862,47.1862,117562.0
2022-08-24 13:30:00,50.77,50.82,50.75,50.81,70447.0,47.1862,47.2327,47.1676,47.2234,70447.0
2022-08-24 14:00:00,50.83,50.87,50.8,50.85,63615.0,47.242,47.2792,47.2141,47.2606,63615.0
2022-08-24 14:30:00,50.85,50.87,50.8,50.87,46680.0,47.2606,47.2792,47.2141,47.2792,46680.0
2022-08-24 15:00:00,50.87,50.97,50.85,50.92,95192.0,47.2792,47.3721,47.2606,47.3256,95192.0
2022-08-24 15:30:00,50.93,51.0,50.9,50.92,141441.0,47.3349,47.4,47.307,47.3256,141441.0
2022-08-25 09:30:00,51.09,51.24,50.97,51.23,78978.0,47.4836,47.623,47.3721,47.6138,78978.0
2022-08-25 10:00:00,51.24,51.37,51.22,51.35,48281.0,47.623,47.7439,47.6045,47.7253,48281.0
2022-08-25 10:30:00,51.36,51.41,51.34,51.35,33457.0,47.7346,47.781,47.716,47.7253,33457.0
2022-08-25 11:00:00,51.36,51.36,51.13,51.2,58675.0,47.7346,47.7346,47.5208,47.5859,58675.0
2022-08-25 11:30:00,51.19,51.24,51.17,51.23,40866.0,47.5766,47.623,47.558,47.6138,40866.0
2022-08-25 12:00:00,51.23,51.23,51.1,51.16,45722.0,47.6138,47.6138,47.4929,47.5487,45722.0
2022-08-25 12:30:00,51.15,51.16,51.05,51.13,35777.0,47.5394,47.5487,47.4465,47.5208,35777.0
2022-08-25 13:00:00,51.13,51.21,51.1,51.2,100560.0,47.5208,47.5952,47.4929,47.5859,100560.0
2022-08-25 13:30:00,51.22,51.3,51.19,51.28,65499.0,47.6045,47.6788,47.5766,47.6602,65499.0
2022-08-25 14:00:00,51.28,51.29,51.21,51.29,35362.0,47.6602,47.6695,47.5952,47.6695,35362.0
2022-08-25 14:30:00,51.27,51.29,51.2,51.26,39823.0,47.6509,47.6695,47.5859,47.6416,39823.0
2022-08-25 15:00:00,51.25,51.37,51.24,51.36,74337.0,47.6323,47.7439,47.623,47.7346,74337.0
2022-08-25 15:30:00,51.36,51.58,51.31,51.58,135330.0,47.7346,47.939,47.6881,47.939,135330.0
2022-08-26 09:30:00,51.63,51.64,51.51,51.58,106199.0,47.9855,47.9948,47.874,47.939,106199.0
2022-08-26 10:00:00,51.58,51.6,51.02,51.06,127400.0,47.939,47.9576,47.4186,47.4558,127400.0
2022-08-26 10:30:00,51.06,51.06,50.78,50.88,121503.0,47.4558,47.4558,47.1955,47.2885,121503.0
2022-08-26 11:00:00,50.87,50.88,50.62,50.72,71245.0,47.2792,47.2885,47.0468,47.1398,71245.0
2022-08-26 11:30:00,50.72,50.78,50.65,50.7,50180.0,47.1398,47.1955,47.0747,47.1212,50180.0
2022-08-26 12:00:00,50.69,50.69,50.54,50.58,41715.0,47.1119,47.1119,46.9725,47.0096,41715.0
2022-08-26 12:30:00,50.58,50.63,50.52,50.62,60896.0,47.0096,47.0561,46.9539,47.0468,60896.0
2022-08-26 13:00:00,50.61,50.64,50.56,50.59,44164.0,47.0375,47.0654,46.991,47.0189,44164.0
2022-08-26 13:30:00,50.59,50.59,50.45,50.47,61553.0,47.0189,47.0189,46.8888,46.9074,61553.0
2022-08-26 14:00:00,50.48,50.5,50.36,50.4,78034.0,46.9167,46.9353,46.8052,46.8423,78034.0
2022-08-26 14:30:00,50.4,50.42,50.24,50.25,115306.0,46.8423,46.8609,46.6936,46.7029,115306.0
2022-08-26 15:00:00,50.25,50.3,50.17,50.21,175707.0,46.7029,46.7494,46.6286,46.6658,175707.0
2022-08-26 15:30:00,50.2,50.23,49.98,49.99,196098.0,46.6565,46.6843,46.452,46.4613,196098.0
2022-08-29 09:30:00,49.71,49.73,49.53,49.6,164560.0,46.201,46.2196,46.0338,46.0988,164560.0
2022-08-29 10:00:00,49.59,49.73,49.55,49.63,81384.0,46.0895,46.2196,46.0523,46.1267,81384.0
2022-08-29 10:30:00,49.63,49.67,49.43,49.47,92910.0,46.1267,46.1639,45.9408,45.978,92910.0
2022-08-29 11:00:00,49.47,49.66,49.46,49.61,80702.0,45.978,46.1546,45.9687,46.1081,80702.0
2022-08-29 11:30:00,49.6,49.76,49.59,49.75,59524.0,46.0988,46.2475,46.0895,46.2382,59524.0
2022-08-29 12:00:00,49.76,49.85,49.75,49.79,71507.0,46.2475,46.3312,46.2382,46.2754,71507.0
2022-08-29 12:30:00,49.79,49.96,49.72,49.89,108489.0,46.2754,46.4334,46.2103,46.3683,108489.0
2022-08-29 13:00:00,49.88,49.93,49.78,49.83,50046.0,46.359,46.4055,46.2661,46.3126,50046.0
2022-08-29 13:30:00,49.83,49.99,49.83,49.91,169315.0,46.3126,46.4613,46.3126,46.3869,169315.0
2022-08-29 14:00:00,49.91,49.91,49.76,49.79,65740.0,46.3869,46.3869,46.2475,46.2754,65740.0
2022-08-29 14:30:00,49.8,49.91,49.76,49.87,100498.0,46.2847,46.3869,46.2475,46.3498,100498.0
2022-08-29 15:00:00,49.87,49.97,49.77,49.78,124824.0,46.3498,46.4427,46.2568,46.2661,124824.0
2022-08-29 15:30:00,49.77,49.86,49.61,49.63,173788.0,46.2568,46.3405,46.1081,46.1267,173788.0
2022-08-30 09:30:00,49.75,49.79,49.55,49.57,185924.0,46.2382,46.2754,46.0523,46.0709,185924.0
2022-08-30 10:00:00,49.58,49.63,49.36,49.4,185980.0,46.0802,46.1267,45.8758,45.9129,185980.0
2022-08-30 10:30:00,49.39,49.42,49.0,49.23,195610.0,45.9036,45.9315,45.5412,45.7549,195610.0
2022-08-30 11:00:00,49.21,49.37,49.2,49.3,136383.0,45.7363,45.885,45.727,45.82,136383.0
2022-08-30 11:30:00,49.3,49.4,49.24,49.28,86691.0,45.82,45.9129,45.7642,45.8014,86691.0
2022-08-30 12:00:00,49.28,49.42,49.26,49.3,64532.0,45.8014,45.9315,45.7828,45.82,64532.0
2022-08-30 12:30:00,49.3,49.31,49.18,49.23,80800.0,45.82,45.8293,45.7085,45.7549,80800.0
2022-08-30 13:00:00,49.23,49.26,49.08,49.14,64863.0,45.7549,45.7828,45.6155,45.6713,64863.0
2022-08-30 13:30:00,49.14,49.19,49.0,49.15,75312.0,45.6713,45.7178,45.5412,45.6806,75312.0
2022-08-30 14:00:00,49.15,49.22,49.1,49.1,109808.0,45.6806,45.7456,45.6341,45.6341,109808.0
2022-08-30 14:30:00,49.1,49.19,49.08,49.13,60383.0,45.6341,45.7178,45.6155,45.662,60383.0
2022-08-30 15:00:00,49.13,49.34,49.11,49.24,126222.0,45.662,45.8572,45.6434,45.7642,126222.0
2022-08-30 15:30:00,49.24,49.28,49.06,49.18,174409.0,45.7642,45.8014,45.5969,45.7085,174409.0
2022-08-31 09:30:00,49.35,49.48,49.18,49.27,108005.0,45.8665,45.9873,45.7085,45.7921,108005.0
2022-08-31 10:00:00,49.27,49.27,49.09,49.12,116889.0,45.7921,45.7921,45.6248,45.6527,116889.0
2022-08-31 10:30:00,49.11,49.3,49.09,49.19,128896.0,45.6434,45.82,45.6248,45.7178,128896.0
2022-08-31 11:00:00,49.19,49.2,49.03,49.1,224193.0,45.7178,45.727,45.569,45.6341,224193.0
2022-08-31 11:30:00,49.09,49.25,49.06,49.24,106454.0,45.6248,45.7735,45.5969,45.7642,106454.0
2022-08-31 12:00:00,49.23,49.24,49.09,49.1,66972.0,45.7549,45.7642,45.6248,45.6341,66972.0
2022-08-31 12:30:00,49.11,49.15,49.02,49.07,151727.0,45.6434,45.6806,45.5598,45.6062,151727.0
2022-08-31 13:00:00,49.07,49.16,48.97,49.01,121133.0,45.6062,45.6899,45.5133,45.5505,121133.0
2022-08-31 13:30:00,49.02,49.03,48.92,48.98,172873.0,45.5598,45.569,45.4668,45.5226,172873.0
2022-08-31 14:00:00,48.98,49.02,48.92,48.95,84505.0,45.5226,45.5598,45.4668,45.4947,84505.0
2022-08-31 14:30:00,48.95,48.96,48.8,48.89,93658.0,45.4947,45.504,45.3553,45.4389,93658.0
2022-08-31 15:00:00,48.89,49.11,48.84,48.96,132190.0,45.4389,45.6434,45.3925,45.504,132190.0
2022-08-31 15:30:00,48.95,49.08,48.83,48.83,261474.0,45.4947,45.6155,45.3832,45.3832,261474.0
2022-09-01 09:30:00,48.62,48.68,48.46,48.64,163960.0,45.188,45.2438,45.0393,45.2066,163960.0
2022-09-01 10:00:00,48.61,48.66,48.4,48.61,89158.0,45.1787,45.2252,44.9835,45.1787,89158.0
2022-09-01 10:30:00,48.61,48.62,48.4,48.48,263878.0,45.1787,45.188,44.9835,45.0579,263878.0
2022-09-01 11:00:00,48.48,48.73,48.45,48.65,162638.0,45.0579,45.2902,45.03,45.2159,162638.0
2022-09-01 11:30:00,48.65,48.83,48.62,48.67,185726.0,45.2159,45.3832,45.188,45.2345,185726.0
2022-09-01 12:00:00,48.68,48.79,48.67,48.73,83538.0,45.2438,45.346,45.2345,45.2902,83538.0
2022-09-01 12:30:00,48.71,48.73,48.56,48.6,54892.0,45.2716,45.2902,45.1322,45.1694,54892.0
2022-09-01 13:00:00,48.6,48.86,48.57,48.85,158478.0,45.1694,45.411,45.1415,45.4018,158478.0
2022-09-01 13:30:00,48.85,48.87,48.73,48.78,90486.0,45.4018,45.4203,45.2902,45.3367,90486.0
2022-09-01 14:00:00,48.76,48.97,48.72,48.94,116836.0,45.3181,45.5133,45.2809,45.4854,116836.0
2022-09-01 14:30:00,48.93,49.0,48.84,48.94,130237.0,45.4761,45.5412,45.3925,45.4854,130237.0
2022-09-01 15:00:00,48.92,49.05,48.9,48.9,133168.0,45.4668,45.5876,45.4482,45.4482,133168.0
2022-09-01 15:30:00,48.89,49.16,48.85,49.13,200076.0,45.4389,45.6899,45.4018,45.662,200076.0
2022-09-02 09:30:00,49.6,49.6,49.35,49.45,134448.0,46.0988,46.0988,45.8665,45.9594,134448.0
2022-09-02 10:00:00,49.44,49.61,49.32,49.6,101360.0,45.9501,46.1081,45.8386,46.0988,101360.0
2022-09-02 10:30:00,49.62,49.75,49.59,49.63,91943.0,46.1174,46.2382,46.0895,46.1267,91943.0
2022-09-02 11:00:00,49.64,49.74,49.61,49.67,131763.0,46.136,46.2289,46.1081,46.1639,131763.0
2022-09-02 11:30:00,49.69,49.75,49.61,49.73,97056.0,46.1825,46.2382,46.1081,46.2196,97056.0
2022-09-02 12:00:00,49.73,49.75,49.43,49.44,137930.0,46.2196,46.2382,45.9408,45.9501,137930.0
2022-09-02 12:30:00,49.44,49.45,49.12,49.19,91411.0,45.9501,45.9594,45.6527,45.7178,91411.0
2022-09-02 13:00:00,49.19,49.19,48.78,48.79,94705.0,45.7178,45.7178,45.3367,45.346,94705.0
2022-09-02 13:30:00,48.79,48.92,48.69,48.71,89969.0,45.346,45.4668,45.253,45.2716,89969.0
2022-09-02 14:00:00,48.7,48.86,48.7,48.84,82710.0,45.2623,45.411,45.2623,45.3925,82710.0
2022-09-02 14:30:00,48.81,48.88,48.69,48.7,80934.0,45.3646,45.4296,45.253,45.2623,80934.0
2022-09-02 15:00:00,48.72,48.85,48.63,48.69,149703.0,45.2809,45.4018,45.1973,45.253,149703.0
2022-09-02 15:30:00,48.66,48.67,48.39,48.61,187399.0,45.2252,45.2345,44.9742,45.1787,187399.0
2022-09-06 09:30:00,48.74,48.8,48.41,48.59,122498.0,45.2995,45.3553,44.9928,45.1601,122498.0
2022-09-06 10:00:00,48.57,48.57,48.22,48.49,155186.0,45.1415,45.1415,44.8162,45.0672,155186.0
2022-09-06 10:30:00,48.49,48.83,48.39,48.77,131044.0,45.0672,45.3832,44.9742,45.3274,131044.0
2022-09-06 11:00:00,48.77,48.89,48.62,48.65,124540.0,45.3274,45.4389,45.188,45.2159,124540.0
2022-09-06 11:30:00,48.63,48.82,48.61,48.76,127141.0,45.1973,45.3739,45.1787,45.3181,127141.0
2022-09-06 12:00:00,48.76,48.78,48.42,48.5,113084.0,45.3181,45.3367,45.0021,45.0765,113084.0
2022-09-06 12:30:00,48.49,48.61,48.44,48.56,75350.0,45.0672,45.1787,45.0207,45.1322,75350.0
2022-09-06 13:00:00,48.55,48.56,48.28,48.32,117267.0,45.1229,45.1322,44.872,44.9092,117267.0
2022-09-06 13:30:00,48.31,48.44,48.3,48.44,96561.0,44.8999,45.0207,44.8906,45.0207,96561.0
2022-09-06 14:00:00,48.44,48.57,48.42,48.48,130022.0,45.0207,45.1415,45.0021,45.0579,130022.0
2022-09-06 14:30:00,48.48,48.5,48.35,48.39,137020.0,45.0579,45.0765,44.937,44.9742,137020.0
2022-09-06 15:00:00,48.4,48.54,48.34,48.46,179149.0,44.9835,45.1136,44.9278,45.0393,179149.0
2022-09-06 15:30:00,48.44,48.51,48.33,48.46,291562.0,45.0207,45.0858,44.9185,45.0393,291562.0
2022-09-07 09:30:00,48.42,48.71,48.42,48.59,94241.0,45.0021,45.2716,45.0021,45.1601,94241.0
2022-09-07 10:00:00,48.54,48.73,48.52,48.73,86291.0,45.1136,45.2902,45.095,45.2902,86291.0
2022-09-07 10:30:00,48.73,48.85,48.73,48.81,131532.0,45.2902,45.4018,45.2902,45.3646,131532.0
2022-09-07 11:00:00,48.81,48.96,48.76,48.9,56592.0,45.3646,45.504,45.3181,45.4482,56592.0
2022-09-07 11:30:00,48.91,48.95,48.86,48.9,172341.0,45.4575,45.4947,45.411,45.4482,172341.0
2022-09-07 12:00:00,48.9,48.92,48.77,48.85,54076.0,45.4482,45.4668,45.3274,45.4018,54076.0
2022-09-07 12:30:00,48.84,49.04,48.81,48.98,56442.0,45.3925,45.5783,45.3646,45.5226,56442.0
2022-09-07 13:00:00,49.0,49.06,48.95,48.97,66069.0,45.5412,45.5969,45.4947,45.5133,66069.0
2022-09-07 13:30:00,48.98,49.21,48.98,49.18,168943.0,45.5226,45.7363,45.5226,45.7085,168943.0
2022-09-07 14:00:00,49.19,49.31,49.15,49.24,86809.0,45.7178,45.8293,45.6806,45.7642,86809.0
2022-09-07 14:30:00,49.24,49.33,49.23,49.32,79791.0,45.7642,45.8479,45.7549,45.8386,79791.0
2022-09-07 15:00:00,49.32,49.38,49.27,49.38,94199.0,45.8386,45.8943,45.7921,45.8943,94199.0
2022-09-07 15:30:00,49.37,49.37,49.25,49.3,180260.0,45.885,45.885,45.7735,45.82,180260.0
2022-09-08 09:30:00,49.06,49.18,48.87,49.15,180845.0,45.5969,45.7085,45.4203,45.6806,180845.0
2022-09-08 10:00:00,49.17,49.34,49.01,49.31,120323.0,45.6992,45.8572,45.5505,45.8293,120323.0
2022-09-08 10:30:00,49.27,49.54,49.27,49.52,219022.0,45.7921,46.043,45.7921,46.0245,219022.0
2022-09-08 11:00:00,49.52,49.65,49.52,49.58,54980.0,46.0245,46.1453,46.0245,46.0802,54980.0
2022-09-08 11:30:00,49.59,49.63,49.49,49.53,55974.0,46.0895,46.1267,45.9966,46.0338,55974.0
2022-09-08 12:00:00,49.54,49.54,49.06,49.17,100007.0,46.043,46.043,45.5969,45.6992,100007.0
2022-09-08 12:30:00,49.16,49.44,49.15,49.39,71060.0,45.6899,45.9501,45.6806,45.9036,71060.0
2022-09-08 13:00:00,49.39,49.56,49.3,49.53,129704.0,45.9036,46.0616,45.82,46.0338,129704.0
2022-09-08 13:30:00,49.53,49.6,49.43,49.53,105835.0,46.0338,46.0988,45.9408,46.0338,105835.0
2022-09-08 14:00:00,49.53,49.6,49.5,49.56,114956.0,46.0338,46.0988,46.0059,46.0616,114956.0
2022-09-08 14:30:00,49.57,49.64,49.43,49.45,129942.0,46.0709,46.136,45.9408,45.9594,129942.0
2022-09-08 15:00:00,49.45,49.55,49.38,49.5,103689.0,45.9594,46.0523,45.8943,46.0059,103689.0
2022-09-08 15:30:00,49.51,49.66,49.4,49.64,97596.0,46.0152,46.1546,45.9129,46.136,97596.0
2022-09-09 09:30:00,49.89,50.0,49.82,50.0,114236.0,46.3683,46.4706,46.3033,46.4706,114236.0
2022-09-09 10:00:00,49.99,50.16,49.98,50.13,100711.0,46.4613,46.6193,46.452,46.5914,100711.0
2022-09-09 10:30:00,50.14,50.25,50.13,50.22,108104.0,46.6007,46.7029,46.5914,46.675,108104.0
2022-09-09 11:00:00,50.22,50.25,50.08,50.15,52113.0,46.675,46.7029,46.5449,46.61,52113.0
2022-09-09 11:30:00,50.13,50.19,50.1,50.16,29083.0,46.5914,46.6472,46.5635,46.6193,29083.0
2022-09-09 12:00:00,50.15,50.16,50.01,50.04,63908.0,46.61,46.6193,46.4799,46.5078,63908.0
2022-09-09 12:30:00,50.05,50.16,50.01,50.15,36770.0,46.517,46.6193,46.4799,46.61,36770.0
2022-09-09 13:00:00,50.15,50.23,50.09,50.2,41769.0,46.61,46.6843,46.5542,46.6565,41769.0
2022-09-09 13:30:00,50.21,50.26,50.18,50.23,73627.0,46.6658,46.7122,46.6379,46.6843,73627.0
2022-09-09 14:00:00,50.23,50.27,50.17,50.27,78272.0,46.6843,46.7215,46.6286,46.7215,78272.0
2022-09-09 14:30:00,50.28,50.31,50.23,50.27,35338.0,46.7308,46.7587,46.6843,46.7215,35338.0
2022-09-09 15:00:00,50.27,50.33,50.27,50.3,106812.0,46.7215,46.7773,46.7215,46.7494,106812.0
2022-09-09 15:30:00,50.29,50.33,50.2,50.22,106387.0,46.7401,46.7773,46.6565,46.675,106387.0
2022-09-12 09:30:00,50.45,50.7,50.44,50.7,95875.0,46.8888,47.1212,46.8795,47.1212,95875.0
2022-09-12 10:00:00,50.71,50.79,50.65,50.74,42209.0,47.1305,47.2048,47.0747,47.1583,42209.0
2022-09-12 10:30:00,50.76,50.76,50.64,50.66,68448.0,47.1769,47.1769,47.0654,47.084,68448.0
2022-09-12 11:00:00,50.66,50.72,50.6,50.71,46063.0,47.084,47.1398,47.0282,47.1305,46063.0
2022-09-12 11:30:00,50.72,50.73,50.43,50.49,43257.0,47.1398,47.149,46.8702,46.926,43257.0
2022-09-12 12:00:00,50.49,50.55,50.4,50.53,92570.0,46.926,46.9818,46.8423,46.9632,92570.0
2022-09-12 12:30:00,50.54,50.59,50.5,50.59,91703.0,46.9725,47.0189,46.9353,47.0189,91703.0
2022-09-12 13:00:00,50.59,50.67,50.5,50.66,77854.0,47.0189,47.0933,46.9353,47.084,77854.0
2022-09-12 13:30:00,50.67,50.68,50.58,50.64,42483.0,47.0933,47.1026,47.0096,47.0654,42483.0
2022-09-12 14:00:00,50.63,50.65,50.51,50.52,118165.0,47.0561,47.0747,46.9446,46.9539,118165.0
2022-09-12 14:30:00,50.51,50.59,50.47,50.56,53414.0,46.9446,47.0189,46.9074,46.991,53414.0
2022-09-12 15:00:00,50.56,50.61,50.51,50.53,64645.0,46.991,47.0375,46.9446,46.9632,64645.0
2022-09-12 15:30:00,50.52,50.61,50.47,50.61,131931.0,46.9539,47.0375,46.9074,47.0375,131931.0
2022-09-13 09:30:00,49.73,49.83,49.57,49.64,124428.0,46.2196,46.3126,46.0709,46.136,124428.0
2022-09-13 10:00:00,49.6,49.63,49.46,49.53,66539.0,46.0988,46.1267,45.9687,46.0338,66539.0
2022-09-13 10:30:00,49.49,49.51,49.3,49.33,63752.0,45.9966,46.0152,45.82,45.8479,63752.0
2022-09-13 11:00:00,49.33,49.39,49.3,49.32,55219.0,45.8479,45.9036,45.82,45.8386,55219.0
2022-09-13 11:30:00,49.31,49.37,49.26,49.27,54891.0,45.8293,45.885,45.7828,45.7921,54891.0
2022-09-13 12:00:00,49.29,49.42,49.26,49.3,81092.0,45.8107,45.9315,45.7828,45.82,81092.0
2022-09-13 12:30:00,49.3,49.37,49.27,49.33,52158.0,45.82,45.885,45.7921,45.8479,52158.0
2022-09-13 13:00:00,49.32,49.45,49.28,49.44,90678.0,45.8386,45.9594,45.8014,45.9501,90678.0
2022-09-13 13:30:00,49.45,49.47,49.31,49.32,59277.0,45.9594,45.978,45.8293,45.8386,59277.0
2022-09-13 14:00:00,49.31,49.32,49.16,49.16,63727.0,45.8293,45.8386,45.6899,45.6899,63727.0
2022-09-13 14:30:00,49.17,49.18,48.95,48.99,133477.0,45.6992,45.7085,45.4947,45.5319,133477.0
2022-09-13 15:00:00,48.99,49.01,48.8,48.8,145033.0,45.5319,45.5505,45.3553,45.3553,145033.0
2022-09-13 15:30:00,48.79,48.79,48.54,48.66,264228.0,45.346,45.346,45.1136,45.2252,264228.0
2022-09-14 09:30:00,48.84,48.92,48.71,48.84,142161.0,45.3925,45.4668,45.2716,45.3925,142161.0
2022-09-14 10:00:00,48.84,48.86,48.5,48.5,69777.0,45.3925,45.411,45.0765,45.0765,69777.0
2022-09-14 10:30:00,48.51,48.91,48.48,48.89,115461.0,45.0858,45.4575,45.0579,45.4389,115461.0
2022-09-14 11:00:00,48.9,48.95,48.77,48.79,61624.0,45.4482,45.4947,45.3274,45.346,61624.0
2022-09-14 11:30:00,48.77,48.86,48.75,48.76,72776.0,45.3274,45.411,45.3088,45.3181,72776.0
2022-09-14 12:00:00,48.76,48.79,48.7,48.72,53611.0,45.3181,45.346,45.2623,45.2809,53611.0
2022-09-14 12:30:00,48.73,48.88,48.68,48.84,129737.0,45.2902,45.4296,45.2438,45.3925,129737.0
2022-09-14 13:00:00,48.86,48.89,48.79,48.83,49900.0,45.411,45.4389,45.346,45.3832,49900.0
2022-09-14 13:30:00,48.82,48.85,48.57,48.64,96934.0,45.3739,45.4018,45.1415,45.2066,96934.0
2022-09-14 14:00:00,48.62,48.65,48.54,48.64,100227.0,45.188,45.2159,45.1136,45.2066,100227.0
2022-09-14 14:30:00,48.64,48.7,48.53,48.56,54393.0,45.2066,45.2623,45.1043,45.1322,54393.0
2022-09-14 15:00:00,48.56,48.62,48.38,48.47,122900.0,45.1322,45.188,44.9649,45.0486,122900.0
2022-09-14 15:30:00,48.47,48.78,48.36,48.75,273488.0,45.0486,45.3367,44.9463,45.3088,273488.0
2022-09-15 09:30:00,48.68,48.88,48.52,48.86,171250.0,45.2438,45.4296,45.095,45.411,171250.0
2022-09-15 10:00:00,48.87,48.93,48.62,48.63,85343.0,45.4203,45.4761,45.188,45.1973,85343.0
2022-09-15 10:30:00,48.63,48.75,48.55,48.61,79072.0,45.1973,45.3088,45.1229,45.1787,79072.0
2022-09-15 11:00:00,48.6,48.67,48.48,48.64,68544.0,45.1694,45.2345,45.0579,45.2066,68544.0
2022-09-15 11:30:00,48.64,48.66,48.4,48.45,80566.0,45.2066,45.2252,44.9835,45.03,80566.0
2022-09-15 12:00:00,48.45,48.5,48.39,48.44,94762.0,45.03,45.0765,44.9742,45.0207,94762.0
2022-09-15 12:30:00,48.44,48.59,48.44,48.59,59054.0,45.0207,45.1601,45.0207,45.1601,59054.0
2022-09-15 13:00:00,48.6,48.87,48.6,48.82,90537.0,45.1694,45.4203,45.1694,45.3739,90537.0
2022-09-15 13:30:00,48.81,48.83,48.64,48.69,84076.0,45.3646,45.3832,45.2066,45.253,84076.0
2022-09-15 14:00:00,48.66,48.66,48.5,48.64,58691.0,45.2252,45.2252,45.0765,45.2066,58691.0
2022-09-15 14:30:00,48.63,48.68,48.45,48.48,73748.0,45.1973,45.2438,45.03,45.0579,73748.0
2022-09-15 15:00:00,48.47,48.49,48.25,48.28,106958.0,45.0486,45.0672,44.8441,44.872,106958.0
2022-09-15 15:30:00,48.27,48.47,48.25,48.38,228150.0,44.8627,45.0486,44.8441,44.9649,228150.0
2022-09-16 09:30:00,48.02,48.04,47.83,47.87,217252.0,44.6303,44.6489,44.4538,44.4909,217252.0
2022-09-16 10:00:00,47.92,48.2,47.9,48.09,93910.0,44.5374,44.7976,44.5188,44.6954,93910.0
2022-09-16 10:30:00,48.14,48.22,47.95,47.97,69870.0,44.7419,44.8162,44.5653,44.5839,69870.0
2022-09-16 11:00:00,47.97,48.08,47.94,47.95,49163.0,44.5839,44.6861,44.556,44.5653,49163.0
2022-09-16 11:30:00,47.95,48.04,47.89,48.04,59275.0,44.5653,44.6489,44.5095,44.6489,59275.0
2022-09-16 12:00:00,48.04,48.04,47.81,47.82,75533.0,44.6489,44.6489,44.4352,44.4445,75533.0
2022-09-16 12:30:00,47.83,47.97,47.81,47.97,56731.0,44.4538,44.5839,44.4352,44.5839,56731.0
2022-09-16 13:00:00,47.96,47.96,47.86,47.89,44185.0,44.5746,44.5746,44.4816,44.5095,44185.0
2022-09-16 13:30:00,47.89,47.99,47.85,47.88,71919.0,44.5095,44.6025,44.4723,44.5002,71919.0
2022-09-16 14:00:00,47.88,48.08,47.86,48.05,138704.0,44.5002,44.6861,44.4816,44.6582,138704.0
2022-09-16 14:30:00,48.05,48.14,47.97,48.1,112885.0,44.6582,44.7419,44.5839,44.7047,112885.0
2022-09-16 15:00:00,48.09,48.22,48.05,48.1,118943.0,44.6954,44.8162,44.6582,44.7047,118943.0
2022-09-16 15:30:00,48.11,48.25,48.03,48.18,139231.0,44.714,44.8441,44.6396,44.779,139231.0
2022-09-19 09:30:00,47.84,48.2,47.81,48.11,120103.0,44.463,44.7976,44.4352,44.714,120103.0
2022-09-19 10:00:00,48.1,48.27,48.05,48.27,75875.0,44.7047,44.8627,44.6582,44.8627,75875.0
2022-09-19 10:30:00,48.27,48.42,48.24,48.29,56739.0,44.8627,45.0021,44.8348,44.8813,56739.0
2022-09-19 11:00:00,48.3,48.39,48.17,48.18,40212.0,44.8906,44.9742,44.7698,44.779,40212.0
2022-09-19 11:30:00,48.17,48.17,48.06,48.09,47358.0,44.7698,44.7698,44.6675,44.6954,47358.0
2022-09-19 12:00:00,48.08,48.14,48.01,48.08,85875.0,44.6861,44.7419,44.621,44.6861,85875.0
2022-09-19 12:30:00,48.06,48.28,48.06,48.25,82710.0,44.6675,44.872,44.6675,44.8441,82710.0
2022-09-19 13:00:00,48.28,48.28,48.16,48.25,120754.0,44.872,44.872,44.7605,44.8441,120754.0
2022-09-19 13:30:00,48.24,48.25,48.14,48.18,58814.0,44.8348,44.8441,44.7419,44.779,58814.0
2022-09-19 14:00:00,48.19,48.2,48.1,48.16,134660.0,44.7883,44.7976,44.7047,44.7605,134660.0
2022-09-19 14:30:00,48.15,48.22,48.12,48.21,88748.0,44.7512,44.8162,44.7233,44.8069,88748.0
2022-09-19 15:00:00,48.23,48.49,48.22,48.46,148918.0,44.8255,45.0672,44.8162,45.0393,148918.0
2022-09-19 15:30:00,48.47,48.53,48.41,48.5,82427.0,45.0486,45.1043,44.9928,45.0765,82427.0
2022-09-20 09:30:00,48.14,48.15,47.9,47.95,129800.0,44.7419,44.7512,44.5188,44.5653,129800.0
2022-09-20 10:00:00,47.94,47.98,47.85,47.9,71958.0,44.556,44.5932,44.4723,44.5188,71958.0
2022-09-20 10:30:00,47.9,47.97,47.78,47.97,58373.0,44.5188,44.5839,44.4073,44.5839,58373.0
2022-09-20 11:00:00,47.97,48.02,47.89,47.93,49460.0,44.5839,44.6303,44.5095,44.5467,49460.0
2022-09-20 11:30:00,47.94,48.07,47.87,48.05,44409.0,44.556,44.6768,44.4909,44.6582,44409.0
2022-09-20 12:00:00,48.05,48.09,47.92,47.94,46491.0,44.6582,44.6954,44.5374,44.556,46491.0
2022-09-20 12:30:00,47.92,47.92,47.84,47.88,135465.0,44.5374,44.5374,44.463,44.5002,135465.0
2022-09-20 13:00:00,47.87,47.9,47.73,47.73,91296.0,44.4909,44.5188,44.3608,44.3608,91296.0
2022-09-20 13:30:00,47.71,47.74,47.57,47.59,138968.0,44.3422,44.3701,44.2121,44.2307,138968.0
2022-09-20 14:00:00,47.59,47.79,47.58,47.75,160509.0,44.2307,44.4166,44.2214,44.3794,160509.0
2022-09-20 14:30:00,47.73,47.84,47.6,47.82,124554.0,44.3608,44.463,44.24,44.4445,124554.0
2022-09-20 15:00:00,47.8,47.96,47.75,47.93,68770.0,44.4259,44.5746,44.3794,44.5467,68770.0
2022-09-20 15:30:00,47.92,48.1,47.85,47.94,152243.0,44.5374,44.7047,44.4723,44.556,152243.0
2022-09-21 09:30:00,48.21,48.33,48.14,48.29,142309.0,44.8069,44.9185,44.7419,44.8813,142309.0
2022-09-21 10:00:00,48.29,48.4,48.29,48.4,47108.0,44.8813,44.9835,44.8813,44.9835,47108.0
2022-09-21 10:30:00,48.4,48.4,48.23,48.27,77873.0,44.9835,44.9835,44.8255,44.8627,77873.0
2022-09-21 11:00:00,48.29,48.31,48.21,48.24,157231.0,44.8813,44.8999,44.8069,44.8348,157231.0
2022-09-21 11:30:00,48.24,48.3,48.22,48.26,70209.0,44.8348,44.8906,44.8162,44.8534,70209.0
2022-09-21 12:00:00,48.25,48.31,48.24,48.29,26934.0,44.8441,44.8999,44.8348,44.8813,26934.0
2022-09-21 12:30:00,48.3,48.33,48.21,48.23,38336.0,44.8906,44.9185,44.8069,44.8255,38336.0
2022-09-21 13:00:00,48.22,48.25,48.18,48.21,41832.0,44.8162,44.8441,44.779,44.8069,41832.0
2022-09-21 13:30:00,48.22,48.33,48.22,48.33,121453.0,44.8162,44.9185,44.8162,44.9185,121453.0
2022-09-21 14:00:00,48.3,48.3,47.58,47.73,151143.0,44.8906,44.8906,44.2214,44.3608,151143.0
2022-09-21 14:30:00,47.7,48.51,47.61,48.28,244703.0,44.3329,45.0858,44.2493,44.872,244703.0
2022-09-21 15:00:00,48.32,48.36,47.67,47.68,175434.0,44.9092,44.9463,44.305,44.3143,175434.0
2022-09-21 15:30:00,47.65,47.72,47.2,47.2,296122.0,44.2865,44.3515,43.8682,43.8682,296122.0
2022-09-22 09:30:00,47.18,47.23,46.86,46.89,266022.0,43.8496,43.8961,43.5522,43.5801,266022.0
2022-09-22 10:00:00,46.89,47.1,46.83,47.04,85274.0,43.5801,43.7753,43.5243,43.7195,85274.0
2022-09-22 10:30:00,47.03,47.09,46.85,46.86,221310.0,43.7102,43.766,43.5429,43.5522,221310.0
2022-09-22 11:00:00,46.85,46.94,46.81,46.9,94465.0,43.5429,43.6266,43.5058,43.5894,94465.0
2022-09-22 11:30:00,46.91,46.98,46.84,46.87,67156.0,43.5987,43.6638,43.5336,43.5615,67156.0
2022-09-22 12:00:00,46.87,47.08,46.86,46.98,133010.0,43.5615,43.7567,43.5522,43.6638,133010.0
2022-09-22 12:30:00,46.95,47.07,46.93,47.0,52015.0,43.6359,43.7474,43.6173,43.6823,52015.0
2022-09-22 13:00:00,47.01,47.01,46.87,46.99,82139.0,43.6916,43.6916,43.5615,43.673,82139.0
2022-09-22 13:30:00,47.0,47.06,46.95,47.02,116108.0,43.6823,43.7381,43.6359,43.7009,116108.0
2022-09-22 14:00:00,47.03,47.04,46.84,46.91,127028.0,43.7102,43.7195,43.5336,43.5987,127028.0
2022-09-22 14:30:00,46.87,47.05,46.86,47.01,63285.0,43.5615,43.7288,43.5522,43.6916,63285.0
2022-09-22 15:00:00,47.03,47.19,46.97,47.07,262754.0,43.7102,43.8589,43.6545,43.7474,262754.0
2022-09-22 15:30:00,47.07,47.23,46.87,46.88,185727.0,43.7474,43.8961,43.5615,43.5708,185727.0
2022-09-23 09:30:00,46.49,46.49,46.25,46.25,216166.0,43.2083,43.2083,42.9853,42.9853,216166.0
2022-09-23 10:00:00,46.26,46.34,46.19,46.29,99258.0,42.9946,43.0689,42.9295,43.0225,99258.0
2022-09-23 10:30:00,46.29,46.29,46.14,46.15,101775.0,43.0225,43.0225,42.883,42.8923,101775.0
2022-09-23 11:00:00,46.16,46.27,46.13,46.16,98408.0,42.9016,43.0039,42.8738,42.9016,98408.0
2022-09-23 11:30:00,46.18,46.2,45.97,46.03,201571.0,42.9202,42.9388,42.725,42.7808,201571.0
2022-09-23 12:00:00,46.02,46.02,45.83,45.83,123623.0,42.7715,42.7715,42.5949,42.5949,123623.0
2022-09-23 12:30:00,45.83,46.02,45.78,46.02,137904.0,42.5949,42.7715,42.5485,42.7715,137904.0
2022-09-23 13:00:00,46.0,46.07,45.91,45.91,100292.0,42.7529,42.818,42.6693,42.6693,100292.0
2022-09-23 13:30:00,45.91,45.99,45.88,45.97,154985.0,42.6693,42.7436,42.6414,42.725,154985.0
2022-09-23 14:00:00,45.96,46.03,45.73,45.81,193115.0,42.7158,42.7808,42.502,42.5763,193115.0
2022-09-23 14:30:00,45.82,45.82,45.65,45.68,181789.0,42.5856,42.5856,42.4276,42.4555,181789.0
2022-09-23 15:00:00,45.68,46.03,45.67,46.01,250171.0,42.4555,42.7808,42.4462,42.7622,250171.0
2022-09-23 15:30:00,46.0,46.26,45.97,46.25,624104.0,42.7529,42.9946,42.725,42.9853,624104.0
2022-09-26 09:30:00,45.69,45.85,45.67,45.74,135867.0,42.7852,42.9351,42.7665,42.8321,135867.0
2022-09-26 10:00:00,45.74,45.95,45.6,45.92,108857.0,42.8321,43.0287,42.701,43.0006,108857.0
2022-09-26 10:30:00,45.89,45.91,45.72,45.83,123731.0,42.9725,42.9913,42.8133,42.9163,123731.0
2022-09-26 11:00:00,45.82,45.86,45.53,45.54,76822.0,42.907,42.9444,42.6354,42.6448,76822.0
2022-09-26 11:30:00,45.53,45.67,45.47,45.63,87279.0,42.6354,42.7665,42.5792,42.7291,87279.0
2022-09-26 12:00:00,45.64,45.64,45.38,45.4,121720.0,42.7384,42.7384,42.4949,42.5137,121720.0
2022-09-26 12:30:00,45.4,45.51,45.3,45.48,115181.0,42.5137,42.6167,42.42,42.5886,115181.0
2022-09-26 13:00:00,45.47,45.48,45.13,45.22,303648.0,42.5792,42.5886,42.2608,42.3451,303648.0
2022-09-26 13:30:00,45.21,45.36,45.19,45.21,157978.0,42.3358,42.4762,42.317,42.3358,157978.0
2022-09-26 14:00:00,45.2,45.42,45.19,45.26,150691.0,42.3264,42.5324,42.317,42.3826,150691.0
2022-09-26 14:30:00,45.25,45.51,45.22,45.46,124599.0,42.3732,42.6167,42.3451,42.5699,124599.0
2022-09-26 15:00:00,45.49,45.55,45.39,45.44,201036.0,42.598,42.6541,42.5043,42.5511,201036.0
2022-09-26 15:30:00,45.44,45.66,45.32,45.34,261461.0,42.5511,42.7571,42.4388,42.4575,261461.0
2022-09-27 09:30:00,45.73,45.94,45.64,45.72,170476.0,42.8227,43.0193,42.7384,42.8133,170476.0
2022-09-27 10:00:00,45.74,45.74,45.44,45.53,119511.0,42.8321,42.8321,42.5511,42.6354,119511.0
2022-09-27 10:30:00,45.52,45.77,45.52,45.68,137400.0,42.626,42.8602,42.626,42.7759,137400.0
2022-09-27 11:00:00,45.68,45.7,45.28,45.31,193127.0,42.7759,42.7946,42.4013,42.4294,193127.0
2022-09-27 11:30:00,45.32,45.4,45.16,45.17,92192.0,42.4388,42.5137,42.2889,42.2983,92192.0
2022-09-27 12:00:00,45.16,45.17,44.87,44.96,159548.0,42.2889,42.2983,42.0174,42.1017,159548.0
2022-09-27 12:30:00,44.95,45.06,44.91,45.03,482184.0,42.0923,42.1953,42.0548,42.1672,482184.0
2022-09-27 13:00:00,45.01,45.01,44.88,44.91,244100.0,42.1485,42.1485,42.0267,42.0548,244100.0
2022-09-27 13:30:00,44.9,44.96,44.79,44.89,372198.0,42.0455,42.1017,41.9425,42.0361,372198.0
2022-09-27 14:00:00,44.89,45.0,44.86,44.97,182504.0,42.0361,42.1391,42.008,42.111,182504.0
2022-09-27 14:30:00,44.95,45.23,44.91,45.17,312761.0,42.0923,42.3545,42.0548,42.2983,312761.0
2022-09-27 15:00:00,45.15,45.15,45.01,45.05,412304.0,42.2796,42.2796,42.1485,42.1859,412304.0
2022-09-27 15:30:00,45.05,45.15,44.93,45.09,519383.0,42.1859,42.2796,42.0736,42.2234,519383.0
2022-09-28 09:30:00,45.28,45.36,45.09,45.32,451285.0,42.4013,42.4762,42.2234,42.4388,451285.0
2022-09-28 10:00:00,45.32,45.49,45.17,45.49,259558.0,42.4388,42.598,42.2983,42.598,259558.0
2022-09-28 10:30:00,45.5,45.63,45.44,45.54,172113.0,42.6073,42.7291,42.5511,42.6448,172113.0
2022-09-28 11:00:00,45.5,45.69,45.49,45.57,181094.0,42.6073,42.7852,42.598,42.6729,181094.0
2022-09-28 11:30:00,45.58,45.7,45.49,45.67,171530.0,42.6822,42.7946,42.598,42.7665,171530.0
2022-09-28 12:00:00,45.68,45.83,45.67,45.71,307056.0,42.7759,42.9163,42.7665,42.804,307056.0
2022-09-28 12:30:00,45.73,45.83,45.68,45.79,113320.0,42.8227,42.9163,42.7759,42.8789,113320.0
2022-09-28 13:00:00,45.79,45.91,45.73,45.8,116092.0,42.8789,42.9913,42.8227,42.8882,116092.0
2022-09-28 13:30:00,45.8,45.82,45.68,45.72,132412.0,42.8882,42.907,42.7759,42.8133,132412.0
2022-09-28 14:00:00,45.73,45.78,45.65,45.71,169492.0,42.8227,42.8695,42.7478,42.804,169492.0
2022-09-28 14:30:00,45.71,45.81,45.7,45.78,127745.0,42.804,42.8976,42.7946,42.8695,127745.0
2022-09-28 15:00:00,45.76,45.96,45.76,45.92,214086.0,42.8508,43.0381,42.8508,43.0006,214086.0
2022-09-28 15:30:00,45.93,46.08,45.83,45.84,337333.0,43.01,43.1504,42.9163,42.9257,337333.0
2022-09-29 09:30:00,45.48,45.55,45.07,45.12,139094.0,42.5886,42.6541,42.2047,42.2515,139094.0
2022-09-29 10:00:00,45.09,45.09,44.86,44.99,121971.0,42.2234,42.2234,42.008,42.1297,121971.0
2022-09-29 10:30:00,44.99,45.13,44.89,45.06,120453.0,42.1297,42.2608,42.0361,42.1953,120453.0
2022-09-29 11:00:00,45.05,45.24,45.01,45.09,95608.0,42.1859,42.3638,42.1485,42.2234,95608.0
2022-09-29 11:30:00,45.08,45.29,45.04,45.21,283870.0,42.214,42.4107,42.1766,42.3358,283870.0
2022-09-29 12:00:00,45.2,45.24,45.07,45.08,102907.0,42.3264,42.3638,42.2047,42.214,102907.0
2022-09-29 12:30:00,45.1,45.18,45.02,45.05,89420.0,42.2327,42.3077,42.1578,42.1859,89420.0
2022-09-29 13:00:00,45.04,45.04,44.92,44.97,88701.0,42.1766,42.1766,42.0642,42.111,88701.0
2022-09-29 13:30:00,44.95,45.04,44.82,44.83,156705.0,42.0923,42.1766,41.9706,41.9799,156705.0
2022-09-29 14:00:00,44.82,44.89,44.75,44.87,307076.0,41.9706,42.0361,41.905,42.0174,307076.0
2022-09-29 14:30:00,44.86,44.95,44.76,44.76,463728.0,42.008,42.0923,41.9144,41.9144,463728.0
2022-09-29 15:00:00,44.77,44.99,44.76,44.92,604368.0,41.9237,42.1297,41.9144,42.0642,604368.0
2022-09-29 15:30:00,44.91,45.13,44.9,45.07,282227.0,42.0548,42.2608,42.0455,42.2047,282227.0
2022-09-30 09:30:00,45.05,45.16,44.78,45.13,289928.0,42.1859,42.2889,41.9331,42.2608,289928.0
2022-09-30 10:00:00,45.15,45.15,44.93,45.07,101484.0,42.2796,42.2796,42.0736,42.2047,101484.0
2022-09-30 10:30:00,45.06,45.25,45.06,45.16,66656.0,42.1953,42.3732,42.1953,42.2889,66656.0
2022-09-30 11:00:00,45.19,45.37,45.12,45.32,209905.0,42.317,42.4856,42.2515,42.4388,209905.0
2022-09-30 11:30:00,45.31,45.34,45.0,45.04,94119.0,42.4294,42.4575,42.1391,42.1766,94119.0
2022-09-30 12:00:00,45.03,45.03,44.92,44.98,112170.0,42.1672,42.1672,42.0642,42.1204,112170.0
2022-09-30 12:30:00,44.98,45.08,44.98,45.0,54846.0,42.1204,42.214,42.1204,42.1391,54846.0
2022-09-30 13:00:00,45.02,45.05,44.94,45.03,66883.0,42.1578,42.1859,42.0829,42.1672,66883.0
2022-09-30 13:30:00,45.03,45.05,44.81,44.85,116304.0,42.1672,42.1859,41.9612,41.9986,116304.0
2022-09-30 14:00:00,44.83,44.93,44.76,44.8,91082.0,41.9799,42.0736,41.9144,41.9518,91082.0
2022-09-30 14:30:00,44.8,44.85,44.61,44.62,166506.0,41.9518,41.9986,41.7739,41.7833,166506.0
2022-09-30 15:00:00,44.62,44.79,44.59,44.72,122288.0,41.7833,41.9425,41.7552,41.8769,122288.0
2022-09-30 15:30:00,44.73,44.8,44.39,44.46,322842.0,41.8863,41.9518,41.5679,41.6334,322842.0
2022-10-03 09:30:00,44.97,44.97,44.71,44.81,143834.0,42.111,42.111,41.8675,41.9612,143834.0
2022-10-03 10:00:00,44.84,45.39,44.84,45.34,245643.0,41.9893,42.5043,41.9893,42.4575,245643.0
2022-10-03 10:30:00,45.32,45.41,45.25,45.35,240319.0,42.4388,42.523,42.3732,42.4669,240319.0
2022-10-03 11:00:00,45.33,45.47,45.31,45.39,75655.0,42.4481,42.5792,42.4294,42.5043,75655.0
2022-10-03 11:30:00,45.4,45.44,45.27,45.3,89959.0,42.5137,42.5511,42.3919,42.42,89959.0
2022-10-03 12:00:00,45.3,45.43,45.27,45.27,57639.0,42.42,42.5418,42.3919,42.3919,57639.0
2022-10-03 12:30:00,45.26,45.35,45.24,45.35,95938.0,42.3826,42.4669,42.3638,42.4669,95938.0
2022-10-03 13:00:00,45.35,45.49,45.32,45.42,131799.0,42.4669,42.598,42.4388,42.5324,131799.0
2022-10-03 13:30:00,45.43,45.53,45.43,45.47,168815.0,42.5418,42.6354,42.5418,42.5792,168815.0
2022-10-03 14:00:00,45.47,45.69,45.47,45.68,220817.0,42.5792,42.7852,42.5792,42.7759,220817.0
2022-10-03 14:30:00,45.67,45.8,45.66,45.76,129575.0,42.7665,42.8882,42.7571,42.8508,129575.0
2022-10-03 15:00:00,45.75,45.78,45.65,45.73,220428.0,42.8414,42.8695,42.7478,42.8227,220428.0
2022-10-03 15:30:00,45.72,45.75,45.52,45.58,361747.0,42.8133,42.8414,42.626,42.6822,361747.0
2022-10-04 09:30:00,46.17,46.65,46.14,46.65,190822.0,43.2347,43.6842,43.2066,43.6842,190822.0
2022-10-04 10:00:00,46.66,46.8,46.61,46.64,94931.0,43.6936,43.8247,43.6468,43.6748,94931.0
2022-10-04 10:30:00,46.64,46.72,46.53,46.7,83414.0,43.6748,43.7498,43.5718,43.731,83414.0
2022-10-04 11:00:00,46.71,46.77,46.64,46.74,127229.0,43.7404,43.7966,43.6748,43.7685,127229.0
2022-10-04 11:30:00,46.76,46.8,46.66,46.71,127253.0,43.7872,43.8247,43.6936,43.7404,127253.0
2022-10-04 12:00:00,46.72,46.8,46.68,46.78,68632.0,43.7498,43.8247,43.7123,43.8059,68632.0
2022-10-04 12:30:00,46.77,46.81,46.62,46.67,64525.0,43.7966,43.834,43.6561,43.7029,64525.0
2022-10-04 13:00:00,46.67,46.68,46.44,46.57,178056.0,43.7029,43.7123,43.4876,43.6093,178056.0
2022-10-04 13:30:00,46.58,46.7,46.54,46.66,199957.0,43.6187,43.731,43.5812,43.6936,199957.0
2022-10-04 14:00:00,46.67,46.71,46.57,46.57,118452.0,43.7029,43.7404,43.6093,43.6093,118452.0
2022-10-04 14:30:00,46.56,46.77,46.56,46.74,158433.0,43.5999,43.7966,43.5999,43.7685,158433.0
2022-10-04 15:00:00,46.75,46.76,46.57,46.7,1209924.0,43.7779,43.7872,43.6093,43.731,1209924.0
2022-10-04 15:30:00,46.69,46.86,46.64,46.85,752906.0,43.7217,43.8809,43.6748,43.8715,752906.0
2022-10-05 09:30:00,46.39,46.53,46.34,46.44,117881.0,43.4407,43.5718,43.3939,43.4876,117881.0
2022-10-05 10:00:00,46.44,46.45,46.18,46.21,851892.0,43.4876,43.4969,43.2441,43.2722,851892.0
2022-10-05 10:30:00,46.21,46.27,46.13,46.15,104223.0,43.2722,43.3284,43.1973,43.216,104223.0
2022-10-05 11:00:00,46.14,46.33,46.14,46.29,87794.0,43.2066,43.3846,43.2066,43.3471,87794.0
2022-10-05 11:30:00,46.29,46.4,46.26,46.34,69517.0,43.3471,43.4501,43.319,43.3939,69517.0
2022-10-05 12:00:00,46.32,46.56,46.24,46.49,67066.0,43.3752,43.5999,43.3003,43.5344,67066.0
2022-10-05 12:30:00,46.49,46.64,46.45,46.56,63593.0,43.5344,43.6748,43.4969,43.5999,63593.0
2022-10-05 13:00:00,46.56,46.8,46.54,46.72,54714.0,43.5999,43.8247,43.5812,43.7498,54714.0
2022-10-05 13:30:00,46.71,46.73,46.61,46.61,73177.0,43.7404,43.7591,43.6468,43.6468,73177.0
2022-10-05 14:00:00,46.62,46.78,46.61,46.75,88117.0,43.6561,43.8059,43.6468,43.7779,88117.0
2022-10-05 14:30:00,46.75,46.8,46.68,46.78,83264.0,43.7779,43.8247,43.7123,43.8059,83264.0
2022-10-05 15:00:00,46.79,46.98,46.79,46.89,215437.0,43.8153,43.9932,43.8153,43.9089,215437.0
2022-10-05 15:30:00,46.89,46.93,46.63,46.67,198074.0,43.9089,43.9464,43.6655,43.7029,198074.0
2022-10-06 09:30:00,46.48,46.74,46.43,46.45,171431.0,43.525,43.7685,43.4782,43.4969,171431.0
2022-10-06 10:00:00,46.42,46.42,46.2,46.2,158089.0,43.4688,43.4688,43.2628,43.2628,158089.0
2022-10-06 10:30:00,46.2,46.48,46.16,46.47,291993.0,43.2628,43.525,43.2254,43.5157,291993.0
2022-10-06 11:00:00,46.48,46.51,46.32,46.48,198947.0,43.525,43.5531,43.3752,43.525,198947.0
2022-10-06 11:30:00,46.49,46.52,46.27,46.29,185189.0,43.5344,43.5625,43.3284,43.3471,185189.0
2022-10-06 12:00:00,46.28,46.36,46.19,46.35,104813.0,43.3377,43.4126,43.2535,43.4033,104813.0
2022-10-06 12:30:00,46.34,46.45,46.31,46.34,131151.0,43.3939,43.4969,43.3658,43.3939,131151.0
2022-10-06 13:00:00,46.34,46.39,46.26,46.37,144619.0,43.3939,43.4407,43.319,43.422,144619.0
2022-10-06 13:30:00,46.36,46.36,46.25,46.3,84003.0,43.4126,43.4126,43.3096,43.3565,84003.0
2022-10-06 14:00:00,46.29,46.29,46.12,46.16,115394.0,43.3471,43.3471,43.1879,43.2254,115394.0
2022-10-06 14:30:00,46.16,46.22,45.99,46.06,149599.0,43.2254,43.2815,43.0662,43.1317,149599.0
2022-10-06 15:00:00,46.07,46.2,45.98,46.2,187223.0,43.1411,43.2628,43.0568,43.2628,187223.0
2022-10-06 15:30:00,46.2,46.2,46.02,46.04,182505.0,43.2628,43.2628,43.0943,43.113,182505.0
2022-10-07 09:30:00,45.69,45.71,45.23,45.23,201289.0,42.7852,42.804,42.3545,42.3545,201289.0
2022-10-07 10:00:00,45.24,45.4,45.17,45.33,110885.0,42.3638,42.5137,42.2983,42.4481,110885.0
2022-10-07 10:30:00,45.34,45.46,45.29,45.38,69630.0,42.4575,42.5699,42.4107,42.4949,69630.0
2022-10-07 11:00:00,45.39,45.45,45.23,45.3,96200.0,42.5043,42.5605,42.3545,42.42,96200.0
2022-10-07 11:30:00,45.31,45.32,45.21,45.26,114941.0,42.4294,42.4388,42.3358,42.3826,114941.0
2022-10-07 12:00:00,45.24,45.33,45.15,45.17,62217.0,42.3638,42.4481,42.2796,42.2983,62217.0
2022-10-07 12:30:00,45.18,45.18,45.08,45.11,98476.0,42.3077,42.3077,42.214,42.2421,98476.0
2022-10-07 13:00:00,45.12,45.15,45.04,45.12,72973.0,42.2515,42.2796,42.1766,42.2515,72973.0
2022-10-07 13:30:00,45.09,45.16,45.06,45.08,82350.0,42.2234,42.2889,42.1953,42.214,82350.0
2022-10-07 14:00:00,45.07,45.13,44.97,44.98,149735.0,42.2047,42.2608,42.111,42.1204,149735.0
2022-10-07 14:30:00,44.98,45.01,44.92,44.97,80229.0,42.1204,42.1485,42.0642,42.111,80229.0
2022-10-07 15:00:00,45.0,45.07,44.82,44.85,202531.0,42.1391,42.2047,41.9706,41.9986,202531.0
2022-10-07 15:30:00,44.85,45.07,44.79,45.02,392748.0,41.9986,42.2047,41.9425,42.1578,392748.0
2022-10-10 09:30:00,45.19,45.28,44.98,44.98,144824.0,42.317,42.4013,42.1204,42.1204,144824.0
2022-10-10 10:00:00,44.98,45.13,44.91,45.11,119407.0,42.1204,42.2608,42.0548,42.2421,119407.0
2022-10-10 10:30:00,45.11,45.15,44.84,44.88,101094.0,42.2421,42.2796,41.9893,42.0267,101094.0
2022-10-10 11:00:00,44.88,44.94,44.79,44.87,74773.0,42.0267,42.0829,41.9425,42.0174,74773.0
2022-10-10 11:30:00,44.86,44.95,44.77,44.88,67135.0,42.008,42.0923,41.9237,42.0267,67135.0
2022-10-10 12:00:00,44.88,44.89,44.67,44.67,38969.0,42.0267,42.0361,41.8301,41.8301,38969.0
2022-10-10 12:30:00,44.68,44.71,44.59,44.6,91884.0,41.8395,41.8675,41.7552,41.7645,91884.0
2022-10-10 13:00:00,44.58,44.68,44.52,44.66,88506.0,41.7458,41.8395,41.6896,41.8207,88506.0
2022-10-10 13:30:00,44.66,45.04,44.66,44.95,155316.0,41.8207,42.1766,41.8207,42.0923,155316.0
2022-10-10 14:00:00,44.95,44.95,44.8,44.88,107298.0,42.0923,42.0923,41.9518,42.0267,107298.0
2022-10-10 14:30:00,44.86,45.0,44.84,44.88,89310.0,42.008,42.1391,41.9893,42.0267,89310.0
2022-10-10 15:00:00,44.88,45.03,44.82,44.9,141846.0,42.0267,42.1672,41.9706,42.0455,141846.0
2022-10-10 15:30:00,44.89,45.0,44.82,44.82,242905.0,42.0361,42.1391,41.9706,41.9706,242905.0
2022-10-11 09:30:00,44.66,44.68,44.52,44.58,184124.0,41.8207,41.8395,41.6896,41.7458,184124.0
2022-10-11 10:00:00,44.57,44.67,44.49,44.58,166406.0,41.7364,41.8301,41.6615,41.7458,166406.0
2022-10-11 10:30:00,44.57,44.78,44.53,44.67,117364.0,41.7364,41.9331,41.699,41.8301,117364.0
2022-10-11 11:00:00,44.68,44.88,44.66,44.82,153958.0,41.8395,42.0267,41.8207,41.9706,153958.0
2022-10-11 11:30:00,44.84,45.07,44.82,44.99,122943.0,41.9893,42.2047,41.9706,42.1297,122943.0
2022-10-11 12:00:00,44.99,45.08,44.86,45.04,120212.0,42.1297,42.214,42.008,42.1766,120212.0
2022-10-11 12:30:00,45.05,45.23,45.04,45.15,73637.0,42.1859,42.3545,42.1766,42.2796,73637.0
2022-10-11 13:00:00,45.16,45.18,45.05,45.09,103640.0,42.2889,42.3077,42.1859,42.2234,103640.0
2022-10-11 13:30:00,45.09,45.17,45.05,45.16,84019.0,42.2234,42.2983,42.1859,42.2889,84019.0
2022-10-11 14:00:00,45.16,45.17,45.02,45.09,145799.0,42.2889,42.2983,42.1578,42.2234,145799.0
2022-10-11 14:30:00,45.09,45.16,44.63,44.65,238900.0,42.2234,42.2889,41.7926,41.8114,238900.0
2022-10-11 15:00:00,44.63,44.67,44.46,44.6,192608.0,41.7926,41.8301,41.6334,41.7645,192608.0
2022-10-11 15:30:00,44.61,44.72,44.53,44.66,258438.0,41.7739,41.8769,41.699,41.8207,258438.0
2022-10-12 09:30:00,44.76,44.9,44.55,44.85,163174.0,41.9144,42.0455,41.7177,41.9986,163174.0
2022-10-12 10:00:00,44.87,44.94,44.74,44.88,105535.0,42.0174,42.0829,41.8956,42.0267,105535.0
2022-10-12 10:30:00,44.88,44.96,44.76,44.82,188160.0,42.0267,42.1017,41.9144,41.9706,188160.0
2022-10-12 11:00:00,44.81,44.94,44.81,44.88,67665.0,41.9612,42.0829,41.9612,42.0267,67665.0
2022-10-12 11:30:00,44.88,44.93,44.82,44.91,253026.0,42.0267,42.0736,41.9706,42.0548,253026.0
2022-10-12 12:00:00,44.92,45.0,44.82,44.84,217999.0,42.0642,42.1391,41.9706,41.9893,217999.0
2022-10-12 12:30:00,44.84,44.85,44.74,44.85,103234.0,41.9893,41.9986,41.8956,41.9986,103234.0
2022-10-12 13:00:00,44.84,44.86,44.73,44.77,53050.0,41.9893,42.008,41.8863,41.9237,53050.0
2022-10-12 13:30:00,44.77,44.77,44.65,44.67,87331.0,41.9237,41.9237,41.8114,41.8301,87331.0
2022-10-12 14:00:00,44.7,44.85,44.64,44.85,396416.0,41.8582,41.9986,41.802,41.9986,396416.0
2022-10-12 14:30:00,44.86,44.88,44.66,44.69,147154.0,42.008,42.0267,41.8207,41.8488,147154.0
2022-10-12 15:00:00,44.69,44.73,44.63,44.65,112803.0,41.8488,41.8863,41.7926,41.8114,112803.0
2022-10-12 15:30:00,44.65,44.73,44.5,44.51,263172.0,41.8114,41.8863,41.6709,41.6803,263172.0
2022-10-13 09:30:00,43.87,44.2,43.67,44.13,274081.0,41.0809,41.39,40.8937,41.3244,274081.0
2022-10-13 10:00:00,44.13,44.36,44.09,44.15,468642.0,41.3244,41.5398,41.287,41.3431,468642.0
2022-10-13 10:30:00,44.14,44.46,44.14,44.36,146728.0,41.3338,41.6334,41.3338,41.5398,146728.0
2022-10-13 11:00:00,44.35,45.31,44.34,45.09,293022.0,41.5304,42.4294,41.5211,42.2234,293022.0
2022-10-13 11:30:00,45.11,45.64,45.06,45.39,385271.0,42.2421,42.7384,42.1953,42.5043,385271.0
2022-10-13 12:00:00,45.42,45.52,45.25,45.29,160842.0,42.5324,42.626,42.3732,42.4107,160842.0
2022-10-13 12:30:00,45.29,45.58,45.27,45.49,176128.0,42.4107,42.6822,42.3919,42.598,176128.0
2022-10-13 13:00:00,45.49,45.78,45.47,45.73,166982.0,42.598,42.8695,42.5792,42.8227,166982.0
2022-10-13 13:30:00,45.75,45.86,45.7,45.77,164544.0,42.8414,42.9444,42.7946,42.8602,164544.0
2022-10-13 14:00:00,45.76,45.78,45.59,45.6,187491.0,42.8508,42.8695,42.6916,42.701,187491.0
2022-10-13 14:30:00,45.61,45.94,45.61,45.9,164401.0,42.7103,43.0193,42.7103,42.9819,164401.0
2022-10-13 15:00:00,45.89,45.97,45.79,45.81,184504.0,42.9725,43.0474,42.8789,42.8976,184504.0
2022-10-13 15:30:00,45.8,45.91,45.69,45.78,352100.0,42.8882,42.9913,42.7852,42.8695,352100.0
2022-10-14 09:30:00,46.07,46.34,45.88,45.98,213555.0,43.1411,43.3939,42.9632,43.0568,213555.0
2022-10-14 10:00:00,45.95,45.96,45.27,45.4,160195.0,43.0287,43.0381,42.3919,42.5137,160195.0
2022-10-14 10:30:00,45.4,45.51,45.23,45.45,135608.0,42.5137,42.6167,42.3545,42.5605,135608.0
2022-10-14 11:00:00,45.47,45.61,45.31,45.47,117742.0,42.5792,42.7103,42.4294,42.5792,117742.0
2022-10-14 11:30:00,45.47,45.47,45.16,45.21,97560.0,42.5792,42.5792,42.2889,42.3358,97560.0
2022-10-14 12:00:00,45.19,45.36,45.08,45.2,82402.0,42.317,42.4762,42.214,42.3264,82402.0
2022-10-14 12:30:00,45.19,45.35,45.15,45.17,96749.0,42.317,42.4669,42.2796,42.2983,96749.0
2022-10-14 13:00:00,45.17,45.27,45.08,45.18,175196.0,42.2983,42.3919,42.214,42.3077,175196.0
2022-10-14 13:30:00,45.17,45.26,45.15,45.26,134990.0,42.2983,42.3826,42.2796,42.3826,134990.0
2022-10-14 14:00:00,45.26,45.26,45.0,45.05,131276.0,42.3826,42.3826,42.1391,42.1859,131276.0
2022-10-14 14:30:00,45.05,45.07,44.97,45.06,164853.0,42.1859,42.2047,42.111,42.1953,164853.0
2022-10-14 15:00:00,45.07,45.18,44.96,45.15,221925.0,42.2047,42.3077,42.1017,42.2796,221925.0
2022-10-14 15:30:00,45.14,45.22,44.94,45.03,264009.0,42.2702,42.3451,42.0829,42.1672,264009.0
2022-10-17 09:30:00,45.74,46.06,45.74,45.84,138045.0,42.8321,43.1317,42.8321,42.9257,138045.0
2022-10-17 10:00:00,45.88,46.13,45.85,45.96,146114.0,42.9632,43.1973,42.9351,43.0381,146114.0
2022-10-17 10:30:00,45.95,45.99,45.78,45.83,98273.0,43.0287,43.0662,42.8695,42.9163,98273.0
2022-10-17 11:00:00,45.84,45.93,45.72,45.92,78547.0,42.9257,43.01,42.8133,43.0006,78547.0
2022-10-17 11:30:00,45.91,46.03,45.9,45.97,268067.0,42.9913,43.1036,42.9819,43.0474,268067.0
2022-10-17 12:00:00,45.97,46.05,45.92,45.99,90339.0,43.0474,43.1224,43.0006,43.0662,90339.0
2022-10-17 12:30:00,45.97,46.03,45.89,45.95,94527.0,43.0474,43.1036,42.9725,43.0287,94527.0
2022-10-17 13:00:00,45.95,46.05,45.89,46.03,49261.0,43.0287,43.1224,42.9725,43.1036,49261.0
2022-10-17 13:30:00,46.04,46.09,46.0,46.04,86797.0,43.113,43.1598,43.0755,43.113,86797.0
2022-10-17 14:00:00,46.05,46.11,45.9,45.94,96965.0,43.1224,43.1785,42.9819,43.0193,96965.0
2022-10-17 14:30:00,45.94,46.03,45.91,45.97,81738.0,43.0193,43.1036,42.9913,43.0474,81738.0
2022-10-17 15:00:00,45.96,46.01,45.9,45.98,184929.0,43.0381,43.0849,42.9819,43.0568,184929.0
2022-10-17 15:30:00,45.99,46.07,45.92,45.96,199896.0,43.0662,43.1411,43.0006,43.0381,199896.0
2022-10-18 09:30:00,46.78,46.92,46.6,46.72,142854.0,43.8059,43.937,43.6374,43.7498,142854.0
2022-10-18 10:00:00,46.73,46.88,46.58,46.59,92912.0,43.7591,43.8996,43.6187,43.628,92912.0
2022-10-18 10:30:00,46.61,46.65,46.51,46.56,68974.0,43.6468,43.6842,43.5531,43.5999,68974.0
2022-10-18 11:00:00,46.55,46.62,46.2,46.25,79551.0,43.5906,43.6561,43.2628,43.3096,79551.0
2022-10-18 11:30:00,46.26,46.32,46.13,46.3,75414.0,43.319,43.3752,43.1973,43.3565,75414.0
2022-10-18 12:00:00,46.3,46.45,46.23,46.37,84159.0,43.3565,43.4969,43.2909,43.422,84159.0
2022-10-18 12:30:00,46.36,46.54,46.33,46.43,76689.0,43.4126,43.5812,43.3846,43.4782,76689.0
2022-10-18 13:00:00,46.44,46.52,46.3,46.52,92113.0,43.4876,43.5625,43.3565,43.5625,92113.0
2022-10-18 13:30:00,46.51,46.65,46.5,46.62,81571.0,43.5531,43.6842,43.5437,43.6561,81571.0
2022-10-18 14:00:00,46.62,46.65,46.51,46.62,214707.0,43.6561,43.6842,43.5531,43.6561,214707.0
2022-10-18 14:30:00,46.62,46.62,46.23,46.34,141161.0,43.6561,43.6561,43.2909,43.3939,141161.0
2022-10-18 15:00:00,46.35,46.39,46.24,46.38,78804.0,43.4033,43.4407,43.3003,43.4314,78804.0
2022-10-18 15:30:00,46.36,46.55,46.34,46.54,133458.0,43.4126,43.5906,43.3939,43.5812,133458.0
2022-10-19 09:30:00,46.24,46.45,46.12,46.21,105557.0,43.3003,43.4969,43.1879,43.2722,105557.0
2022-10-19 10:00:00,46.16,46.45,46.15,46.43,87208.0,43.2254,43.4969,43.216,43.4782,87208.0
2022-10-19 10:30:00,46.45,46.45,46.2,46.25,129929.0,43.4969,43.4969,43.2628,43.3096,129929.0
2022-10-19 11:00:00,46.25,46.33,46.18,46.2,70511.0,43.3096,43.3846,43.2441,43.2628,70511.0
2022-10-19 11:30:00,46.19,46.28,46.1,46.21,77991.0,43.2535,43.3377,43.1692,43.2722,77991.0
2022-10-19 12:00:00,46.21,46.21,46.0,46.01,49490.0,43.2722,43.2722,43.0755,43.0849,49490.0
2022-10-19 12:30:00,46.02,46.09,45.84,45.89,94021.0,43.0943,43.1598,42.9257,42.9725,94021.0
2022-10-19 13:00:00,45.88,45.92,45.71,45.84,86568.0,42.9632,43.0006,42.804,42.9257,86568.0
2022-10-19 13:30:00,45.83,45.86,45.75,45.85,87455.0,42.9163,42.9444,42.8414,42.9351,87455.0
2022-10-19 14:00:00,45.84,46.01,45.81,45.97,103489.0,42.9257,43.0849,42.8976,43.0474,103489.0
2022-10-19 14:30:00,45.97,45.99,45.85,45.89,144019.0,43.0474,43.0662,42.9351,42.9725,144019.0
2022-10-19 15:00:00,45.88,46.06,45.86,45.95,136348.0,42.9632,43.1317,42.9444,43.0287,136348.0
2022-10-19 15:30:00,45.95,46.06,45.92,46.04,157785.0,43.0287,43.1317,43.0006,43.113,157785.0
2022-10-20 09:30:00,46.04,46.12,45.81,46.06,126262.0,43.113,43.1879,42.8976,43.1317,126262.0
2022-10-20 10:00:00,46.04,46.4,46.03,46.33,81759.0,43.113,43.4501,43.1036,43.3846,81759.0
2022-10-20 10:30:00,46.36,46.36,46.11,46.23,81720.0,43.4126,43.4126,43.1785,43.2909,81720.0
2022-10-20 11:00:00,46.23,46.24,45.98,46.04,118066.0,43.2909,43.3003,43.0568,43.113,118066.0
2022-10-20 11:30:00,46.03,46.15,46.0,46.0,77041.0,43.1036,43.216,43.0755,43.0755,77041.0
2022-10-20 12:00:00,46.01,46.01,45.75,45.8,67185.0,43.0849,43.0849,42.8414,42.8882,67185.0
2022-10-20 12:30:00,45.78,45.81,45.68,45.76,149419.0,42.8695,42.8976,42.7759,42.8508,149419.0
2022-10-20 13:00:00,45.76,45.76,45.57,45.66,123754.0,42.8508,42.8508,42.6729,42.7571,123754.0
2022-10-20 13:30:00,45.66,45.68,45.48,45.56,182240.0,42.7571,42.7759,42.5886,42.6635,182240.0
2022-10-20 14:00:00,45.56,45.58,45.4,45.41,123489.0,42.6635,42.6822,42.5137,42.523,123489.0
2022-10-20 14:30:00,45.4,45.57,45.39,45.53,111304.0,42.5137,42.6729,42.5043,42.6354,111304.0
2022-10-20 15:00:00,45.52,45.62,45.4,45.45,86701.0,42.626,42.7197,42.5137,42.5605,86701.0
2022-10-20 15:30:00,45.44,45.61,45.38,45.49,277743.0,42.5511,42.7103,42.4949,42.598,277743.0
2022-10-21 09:30:00,45.53,46.13,45.39,46.13,177121.0,42.6354,43.1973,42.5043,43.1973,177121.0
2022-10-21 10:00:00,46.13,46.27,45.9,45.91,100277.0,43.1973,43.3284,42.9819,42.9913,100277.0
2022-10-21 10:30:00,45.89,46.03,45.79,45.88,100611.0,42.9725,43.1036,42.8789,42.9632,100611.0
2022-10-21 11:00:00,45.85,46.0,45.75,45.97,72627.0,42.9351,43.0755,42.8414,43.0474,72627.0
2022-10-21 11:30:00,45.96,46.21,45.94,46.21,95109.0,43.0381,43.2722,43.0193,43.2722,95109.0
2022-10-21 12:00:00,46.24,46.35,46.12,46.12,179685.0,43.3003,43.4033,43.1879,43.1879,179685.0
2022-10-21 12:30:00,46.13,46.44,46.11,46.37,68261.0,43.1973,43.4876,43.1785,43.422,68261.0
2022-10-21 13:00:00,46.39,46.44,46.28,46.38,63341.0,43.4407,43.4876,43.3377,43.4314,63341.0
2022-10-21 13:30:00,46.38,46.52,46.36,46.52,98897.0,43.4314,43.5625,43.4126,43.5625,98897.0
2022-10-21 14:00:00,46.51,46.6,46.44,46.5,183676.0,43.5531,43.6374,43.4876,43.5437,183676.0
2022-10-21 14:30:00,46.51,46.55,46.44,46.54,62830.0,43.5531,43.5906,43.4876,43.5812,62830.0
2022-10-21 15:00:00,46.53,46.74,46.52,46.74,80091.0,43.5718,43.7685,43.5625,43.7685,80091.0
2022-10-21 15:30:00,46.73,46.75,46.62,46.67,190055.0,43.7591,43.7779,43.6561,43.7029,190055.0
2022-10-24 09:30:00,46.95,47.41,46.87,47.29,268887.0,43.9651,44.3959,43.8902,44.2835,268887.0
2022-10-24 10:00:00,47.22,47.22,46.81,46.97,94908.0,44.218,44.218,43.834,43.9839,94908.0
2022-10-24 10:30:00,46.97,47.15,46.92,47.13,180588.0,43.9839,44.1524,43.937,44.1337,180588.0
2022-10-24 11:00:00,47.13,47.17,47.0,47.13,135295.0,44.1337,44.1711,44.012,44.1337,135295.0
2022-10-24 11:30:00,47.11,47.33,47.09,47.31,91059.0,44.115,44.321,44.0962,44.3022,91059.0
2022-10-24 12:00:00,47.3,47.34,47.24,47.29,84341.0,44.2929,44.3303,44.2367,44.2835,84341.0
2022-10-24 12:30:00,47.28,47.3,47.18,47.18,86733.0,44.2742,44.2929,44.1805,44.1805,86733.0
2022-10-24 13:00:00,47.17,47.21,47.09,47.15,67125.0,44.1711,44.2086,44.0962,44.1524,67125.0
2022-10-24 13:30:00,47.14,47.2,47.11,47.16,94159.0,44.1431,44.1992,44.115,44.1618,94159.0
2022-10-24 14:00:00,47.17,47.29,47.17,47.28,137477.0,44.1711,44.2835,44.1711,44.2742,137477.0
2022-10-24 14:30:00,47.27,47.44,47.27,47.43,108338.0,44.2648,44.424,44.2648,44.4146,108338.0
2022-10-24 15:00:00,47.43,47.46,47.39,47.41,93501.0,44.4146,44.4427,44.3772,44.3959,93501.0
2022-10-24 15:30:00,47.4,47.42,47.23,47.3,146821.0,44.3865,44.4053,44.2273,44.2929,146821.0
2022-10-25 09:30:00,47.23,47.64,47.19,47.64,214742.0,44.2273,44.6113,44.1899,44.6113,214742.0
2022-10-25 10:00:00,47.66,47.68,47.48,47.68,113479.0,44.63,44.6487,44.4614,44.6487,113479.0
2022-10-25 10:30:00,47.68,47.73,47.6,47.63,144828.0,44.6487,44.6955,44.5738,44.6019,144828.0
2022-10-25 11:00:00,47.64,47.76,47.61,47.73,89681.0,44.6113,44.7236,44.5832,44.6955,89681.0
2022-10-25 11:30:00,47.73,47.8,47.71,47.75,96428.0,44.6955,44.7611,44.6768,44.7143,96428.0
2022-10-25 12:00:00,47.74,47.82,47.71,47.75,248283.0,44.7049,44.7798,44.6768,44.7143,248283.0
2022-10-25 12:30:00,47.75,47.79,47.7,47.71,78640.0,44.7143,44.7517,44.6675,44.6768,78640.0
2022-10-25 13:00:00,47.71,47.75,47.66,47.71,65521.0,44.6768,44.7143,44.63,44.6768,65521.0
2022-10-25 13:30:00,47.73,47.78,47.66,47.71,77597.0,44.6955,44.7424,44.63,44.6768,77597.0
2022-10-25 14:00:00,47.7,47.82,47.69,47.8,113100.0,44.6675,44.7798,44.6581,44.7611,113100.0
2022-10-25 14:30:00,47.8,47.86,47.73,47.75,111226.0,44.7611,44.8173,44.6955,44.7143,111226.0
2022-10-25 15:00:00,47.75,47.87,47.74,47.86,195824.0,44.7143,44.8266,44.7049,44.8173,195824.0
2022-10-25 15:30:00,47.87,47.93,47.84,47.89,168253.0,44.8266,44.8828,44.7986,44.8454,168253.0
2022-10-26 09:30:00,47.85,48.08,47.81,47.81,153888.0,44.8079,45.0233,44.7705,44.7705,153888.0
2022-10-26 10:00:00,47.83,48.21,47.83,48.21,111188.0,44.7892,45.145,44.7892,45.145,111188.0
2022-10-26 10:30:00,48.2,48.26,48.1,48.22,80014.0,45.1357,45.1919,45.042,45.1544,80014.0
2022-10-26 11:00:00,48.22,48.43,48.22,48.39,79194.0,45.1544,45.351,45.1544,45.3136,79194.0
2022-10-26 11:30:00,48.38,48.46,48.37,48.41,90403.0,45.3042,45.3791,45.2949,45.3323,90403.0
2022-10-26 12:00:00,48.41,48.46,48.33,48.34,64950.0,45.3323,45.3791,45.2574,45.2668,64950.0
2022-10-26 12:30:00,48.35,48.41,48.13,48.15,147866.0,45.2761,45.3323,45.0701,45.0888,147866.0
2022-10-26 13:00:00,48.15,48.19,48.08,48.09,72375.0,45.0888,45.1263,45.0233,45.0327,72375.0
2022-10-26 13:30:00,48.11,48.18,48.05,48.17,193660.0,45.0514,45.1169,44.9952,45.1076,193660.0
2022-10-26 14:00:00,48.16,48.23,48.05,48.06,111821.0,45.0982,45.1638,44.9952,45.0046,111821.0
2022-10-26 14:30:00,48.06,48.1,47.97,48.01,80532.0,45.0046,45.042,44.9203,44.9577,80532.0
2022-10-26 15:00:00,48.0,48.04,47.91,48.02,103298.0,44.9484,44.9858,44.8641,44.9671,103298.0
2022-10-26 15:30:00,48.02,48.1,47.97,47.99,130960.0,44.9671,45.042,44.9203,44.939,130960.0
2022-10-27 09:30:00,48.27,48.51,48.14,48.22,172664.0,45.2012,45.426,45.0795,45.1544,172664.0
2022-10-27 10:00:00,48.22,48.57,48.21,48.56,151662.0,45.1544,45.4821,45.145,45.4728,151662.0
2022-10-27 10:30:00,48.56,48.61,48.36,48.36,92224.0,45.4728,45.5196,45.2855,45.2855,92224.0
2022-10-27 11:00:00,48.35,48.45,48.31,48.34,56767.0,45.2761,45.3698,45.2387,45.2668,56767.0
2022-10-27 11:30:00,48.34,48.39,48.17,48.24,131482.0,45.2668,45.3136,45.1076,45.1731,131482.0
2022-10-27 12:00:00,48.24,48.36,48.13,48.13,78124.0,45.1731,45.2855,45.0701,45.0701,78124.0
2022-10-27 12:30:00,48.13,48.3,48.13,48.3,63995.0,45.0701,45.2293,45.0701,45.2293,63995.0
2022-10-27 13:00:00,48.3,48.43,48.25,48.32,115068.0,45.2293,45.351,45.1825,45.248,115068.0
2022-10-27 13:30:00,48.32,48.33,48.19,48.2,91712.0,45.248,45.2574,45.1263,45.1357,91712.0
2022-10-27 14:00:00,48.19,48.22,48.13,48.19,104404.0,45.1263,45.1544,45.0701,45.1263,104404.0
2022-10-27 14:30:00,48.19,48.21,48.1,48.13,166138.0,45.1263,45.145,45.042,45.0701,166138.0
2022-10-27 15:00:00,48.13,48.22,48.07,48.17,89758.0,45.0701,45.1544,45.0139,45.1076,89758.0
2022-10-27 15:30:00,48.16,48.23,47.98,48.06,160230.0,45.0982,45.1638,44.9297,45.0046,160230.0
2022-10-28 09:30:00,48.19,48.62,48.19,48.53,158358.0,45.1263,45.529,45.1263,45.4447,158358.0
2022-10-28 10:00:00,48.57,48.73,48.35,48.71,126353.0,45.4821,45.632,45.2761,45.6132,126353.0
2022-10-28 10:30:00,48.72,48.9,48.71,48.89,69280.0,45.6226,45.7912,45.6132,45.7818,69280.0
2022-10-28 11:00:00,48.9,48.92,48.81,48.85,105986.0,45.7912,45.8099,45.7069,45.7443,105986.0
2022-10-28 11:30:00,48.86,48.98,48.81,48.92,67054.0,45.7537,45.8661,45.7069,45.8099,67054.0
2022-10-28 12:00:00,48.92,49.06,48.83,49.04,56725.0,45.8099,45.941,45.7256,45.9223,56725.0
2022-10-28 12:30:00,49.04,49.1,49.0,49.07,98057.0,45.9223,45.9784,45.8848,45.9504,98057.0
2022-10-28 13:00:00,49.08,49.13,49.05,49.07,205247.0,45.9597,46.0065,45.9316,45.9504,205247.0
2022-10-28 13:30:00,49.07,49.16,49.07,49.08,113271.0,45.9504,46.0346,45.9504,45.9597,113271.0
2022-10-28 14:00:00,49.09,49.13,49.04,49.1,77263.0,45.9691,46.0065,45.9223,45.9784,77263.0
2022-10-28 14:30:00,49.12,49.24,49.1,49.23,109600.0,45.9972,46.1095,45.9784,46.1002,109600.0
2022-10-28 15:00:00,49.23,49.29,49.19,49.28,175376.0,46.1002,46.1564,46.0627,46.147,175376.0
2022-10-28 15:30:00,49.26,49.32,49.23,49.28,136086.0,46.1283,46.1845,46.1002,46.147,136086.0
2022-10-31 09:30:00,49.0,49.12,48.88,48.89,135945.0,45.8848,45.9972,45.7724,45.7818,135945.0
2022-10-31 10:00:00,48.87,49.11,48.87,49.0,173292.0,45.7631,45.9878,45.7631,45.8848,173292.0
2022-10-31 10:30:00,49.01,49.1,48.99,49.01,92310.0,45.8942,45.9784,45.8754,45.8942,92310.0
2022-10-31 11:00:00,49.02,49.19,49.01,49.17,116742.0,45.9035,46.0627,45.8942,46.044,116742.0
2022-10-31 11:30:00,49.15,49.25,49.04,49.1,83687.0,46.0253,46.1189,45.9223,45.9784,83687.0
2022-10-31 12:00:00,49.09,49.2,49.03,49.09,91562.0,45.9691,46.0721,45.9129,45.9691,91562.0
2022-10-31 12:30:00,49.09,49.09,48.96,49.03,61963.0,45.9691,45.9691,45.8473,45.9129,61963.0
2022-10-31 13:00:00,49.03,49.13,48.98,49.13,77048.0,45.9129,46.0065,45.8661,46.0065,77048.0
2022-10-31 13:30:00,49.13,49.15,49.04,49.09,53727.0,46.0065,46.0253,45.9223,45.9691,53727.0
2022-10-31 14:00:00,49.09,49.13,49.05,49.09,57638.0,45.9691,46.0065,45.9316,45.9691,57638.0
2022-10-31 14:30:00,49.08,49.16,49.05,49.06,140105.0,45.9597,46.0346,45.9316,45.941,140105.0
2022-10-31 15:00:00,49.07,49.07,48.93,49.05,118007.0,45.9504,45.9504,45.8193,45.9316,118007.0
2022-10-31 15:30:00,49.04,49.15,48.97,49.0,194820.0,45.9223,46.0253,45.8567,45.8848,194820.0
2022-11-01 09:30:00,49.32,49.38,49.12,49.15,171337.0,46.1845,46.2406,45.9972,46.0253,171337.0
2022-11-01 10:00:00,49.16,49.17,48.87,49.0,114604.0,46.0346,46.044,45.7631,45.8848,114604.0
2022-11-01 10:30:00,48.99,49.05,48.72,48.75,131715.0,45.8754,45.9316,45.6226,45.6507,131715.0
2022-11-01 11:00:00,48.75,48.84,48.71,48.81,85273.0,45.6507,45.735,45.6132,45.7069,85273.0
2022-11-01 11:30:00,48.81,48.9,48.72,48.88,60253.0,45.7069,45.7912,45.6226,45.7724,60253.0
2022-11-01 12:00:00,48.88,49.04,48.87,48.91,58830.0,45.7724,45.9223,45.7631,45.8005,58830.0
2022-11-01 12:30:00,48.91,48.98,48.88,48.93,59222.0,45.8005,45.8661,45.7724,45.8193,59222.0
2022-11-01 13:00:00,48.94,49.03,48.9,48.98,94823.0,45.8286,45.9129,45.7912,45.8661,94823.0
2022-11-01 13:30:00,48.97,49.0,48.92,49.0,62622.0,45.8567,45.8848,45.8099,45.8848,62622.0
2022-11-01 14:00:00,49.01,49.02,48.94,48.98,122752.0,45.8942,45.9035,45.8286,45.8661,122752.0
2022-11-01 14:30:00,49.0,49.05,48.92,49.05,205356.0,45.8848,45.9316,45.8099,45.9316,205356.0
2022-11-01 15:00:00,49.04,49.11,49.0,49.0,99185.0,45.9223,45.9878,45.8848,45.8848,99185.0
2022-11-01 15:30:00,49.02,49.09,48.98,49.0,268813.0,45.9035,45.9691,45.8661,45.8848,268813.0
2022-11-02 09:30:00,48.94,48.94,48.76,48.82,135431.0,45.8286,45.8286,45.6601,45.7162,135431.0
2022-11-02 10:00:00,48.81,48.87,48.76,48.78,47422.0,45.7069,45.7631,45.6601,45.6788,47422.0
2022-11-02 10:30:00,48.79,48.9,48.77,48.85,82324.0,45.6882,45.7912,45.6694,45.7443,82324.0
2022-11-02 11:00:00,48.86,48.93,48.86,48.89,97051.0,45.7537,45.8193,45.7537,45.7818,97051.0
2022-11-02 11:30:00,48.9,48.95,48.88,48.91,342266.0,45.7912,45.838,45.7724,45.8005,342266.0
2022-11-02 12:00:00,48.89,48.91,48.79,48.8,52481.0,45.7818,45.8005,45.6882,45.6975,52481.0
2022-11-02 12:30:00,48.8,48.89,48.75,48.87,116908.0,45.6975,45.7818,45.6507,45.7631,116908.0
2022-11-02 13:00:00,48.88,48.89,48.84,48.85,379905.0,45.7724,45.7818,45.735,45.7443,379905.0
2022-11-02 13:30:00,48.86,49.08,48.85,49.03,66809.0,45.7537,45.9597,45.7443,45.9129,66809.0
2022-11-02 14:00:00,49.03,49.55,49.02,49.52,181352.0,45.9129,46.3998,45.9035,46.3717,181352.0
2022-11-02 14:30:00,49.51,49.6,48.5,48.7,447434.0,46.3624,46.4467,45.4166,45.6039,447434.0
2022-11-02 15:00:00,48.63,48.99,48.23,48.32,185100.0,45.5383,45.8754,45.1638,45.248,185100.0
2022-11-02 15:30:00,48.31,48.37,48.09,48.11,180933.0,45.2387,45.2949,45.0327,45.0514,180933.0
2022-11-03 09:30:00,47.61,47.69,47.36,47.37,235168.0,44.5832,44.6581,44.3491,44.3584,235168.0
2022-11-03 10:00:00,47.37,47.79,47.33,47.77,136792.0,44.3584,44.7517,44.321,44.733,136792.0
2022-11-03 10:30:00,47.74,47.84,47.6,47.84,62398.0,44.7049,44.7986,44.5738,44.7986,62398.0
2022-11-03 11:00:00,47.83,47.83,47.68,47.7,76220.0,44.7892,44.7892,44.6487,44.6675,76220.0
2022-11-03 11:30:00,47.69,47.83,47.61,47.74,103716.0,44.6581,44.7892,44.5832,44.7049,103716.0
2022-11-03 12:00:00,47.76,47.96,47.72,47.89,43836.0,44.7236,44.9109,44.6862,44.8454,43836.0
2022-11-03 12:30:00,47.88,48.0,47.81,47.96,46723.0,44.836,44.9484,44.7705,44.9109,46723.0
2022-11-03 13:00:00,47.96,47.97,47.85,47.87,70277.0,44.9109,44.9203,44.8079,44.8266,70277.0
2022-11-03 13:30:00,47.87,47.93,47.83,47.83,88687.0,44.8266,44.8828,44.7892,44.7892,88687.0
2022-11-03 14:00:00,47.83,47.98,47.8,47.98,70321.0,44.7892,44.9297,44.7611,44.9297,70321.0
2022-11-03 14:30:00,47.97,48.02,47.9,48.01,95035.0,44.9203,44.9671,44.8547,44.9577,95035.0
2022-11-03 15:00:00,48.02,48.02,47.94,47.98,95541.0,44.9671,44.9671,44.8922,44.9297,95541.0
2022-11-03 15:30:00,47.97,48.0,47.7,47.73,136275.0,44.9203,44.9484,44.6675,44.6955,136275.0
2022-11-04 09:30:00,48.37,48.42,48.0,48.29,157497.0,45.2949,45.3417,44.9484,45.2199,157497.0
2022-11-04 10:00:00,48.32,48.63,48.29,48.61,112119.0,45.248,45.5383,45.2199,45.5196,112119.0
2022-11-04 10:30:00,48.59,48.73,48.5,48.53,103699.0,45.5009,45.632,45.4166,45.4447,103699.0
2022-11-04 11:00:00,48.56,48.64,48.26,48.26,74569.0,45.4728,45.5477,45.1919,45.1919,74569.0
2022-11-04 11:30:00,48.27,48.35,47.85,47.85,92209.0,45.2012,45.2761,44.8079,44.8079,92209.0
2022-11-04 12:00:00,47.86,48.08,47.77,48.06,89647.0,44.8173,45.0233,44.733,45.0046,89647.0
2022-11-04 12:30:00,48.05,48.05,47.85,47.96,54727.0,44.9952,44.9952,44.8079,44.9109,54727.0
2022-11-04 13:00:00,47.94,48.03,47.82,47.94,83081.0,44.8922,44.9765,44.7798,44.8922,83081.0
2022-11-04 13:30:00,47.93,47.99,47.86,47.88,98653.0,44.8828,44.939,44.8173,44.836,98653.0
2022-11-04 14:00:00,47.88,48.07,47.81,48.04,119313.0,44.836,45.0139,44.7705,44.9858,119313.0
2022-11-04 14:30:00,48.04,48.25,48.01,48.23,199348.0,44.9858,45.1825,44.9577,45.1638,199348.0
2022-11-04 15:00:00,48.23,48.36,48.19,48.3,134840.0,45.1638,45.2855,45.1263,45.2293,134840.0
2022-11-04 15:30:00,48.3,48.53,48.24,48.51,211675.0,45.2293,45.4447,45.1731,45.426,211675.0
2022-11-07 09:30:00,48.67,48.74,48.49,48.51,162296.0,45.5758,45.6413,45.4072,45.426,162296.0
2022-11-07 10:00:00,48.53,48.78,48.53,48.63,81504.0,45.4447,45.6788,45.4447,45.5383,81504.0
2022-11-07 10:30:00,48.64,48.71,48.57,48.69,80639.0,45.5477,45.6132,45.4821,45.5945,80639.0
2022-11-07 11:00:00,48.7,48.74,48.63,48.7,85500.0,45.6039,45.6413,45.5383,45.6039,85500.0
2022-11-07 11:30:00,48.7,48.73,48.54,48.55,74459.0,45.6039,45.632,45.4541,45.4634,74459.0
2022-11-07 12:00:00,48.54,48.67,48.5,48.66,73618.0,45.4541,45.5758,45.4166,45.5664,73618.0
2022-11-07 12:30:00,48.67,48.68,48.59,48.64,68666.0,45.5758,45.5851,45.5009,45.5477,68666.0
2022-11-07 13:00:00,48.64,48.74,48.64,48.71,50926.0,45.5477,45.6413,45.5477,45.6132,50926.0
2022-11-07 13:30:00,48.72,48.76,48.67,48.75,62795.0,45.6226,45.6601,45.5758,45.6507,62795.0
2022-11-07 14:00:00,48.76,48.94,48.76,48.93,71668.0,45.6601,45.8286,45.6601,45.8193,71668.0
2022-11-07 14:30:00,48.94,48.98,48.9,48.91,173426.0,45.8286,45.8661,45.7912,45.8005,173426.0
2022-11-07 15:00:00,48.92,49.03,48.91,49.02,174028.0,45.8099,45.9129,45.8005,45.9035,174028.0
2022-11-07 15:30:00,49.01,49.06,48.91,48.98,288896.0,45.8942,45.941,45.8005,45.8661,288896.0
2022-11-08 09:30:00,49.1,49.16,48.93,49.09,139871.0,45.9784,46.0346,45.8193,45.9691,139871.0
2022-11-08 10:00:00,49.08,49.33,49.08,49.29,84601.0,45.9597,46.1938,45.9597,46.1564,84601.0
2022-11-08 10:30:00,49.29,49.45,49.27,49.42,85446.0,46.1564,46.3062,46.1376,46.2781,85446.0
2022-11-08 11:00:00,49.42,49.5,49.35,49.48,82043.0,46.2781,46.353,46.2126,46.3343,82043.0
2022-11-08 11:30:00,49.48,49.6,49.47,49.54,77787.0,46.3343,46.4467,46.3249,46.3905,77787.0
2022-11-08 12:00:00,49.54,49.55,49.46,49.49,46183.0,46.3905,46.3998,46.3156,46.3437,46183.0
2022-11-08 12:30:00,49.5,49.54,49.45,49.51,52399.0,46.353,46.3905,46.3062,46.3624,52399.0
2022-11-08 13:00:00,49.5,49.58,49.21,49.23,91602.0,46.353,46.4279,46.0815,46.1002,91602.0
2022-11-08 13:30:00,49.2,49.31,49.09,49.1,81047.0,46.0721,46.1751,45.9691,45.9784,81047.0
2022-11-08 14:00:00,49.11,49.16,48.82,48.83,93330.0,45.9878,46.0346,45.7162,45.7256,93330.0
2022-11-08 14:30:00,48.84,49.2,48.78,49.14,100377.0,45.735,46.0721,45.6788,46.0159,100377.0
2022-11-08 15:00:00,49.13,49.38,49.13,49.37,117193.0,46.0065,46.2406,46.0065,46.2313,117193.0
2022-11-08 15:30:00,49.37,49.51,49.25,49.29,229792.0,46.2313,46.3624,46.1189,46.1564,229792.0
2022-11-09 09:30:00,49.0,49.06,48.88,48.96,149780.0,45.8848,45.941,45.7724,45.8473,149780.0
2022-11-09 10:00:00,48.95,49.24,48.94,49.06,113094.0,45.838,46.1095,45.8286,45.941,113094.0
2022-11-09 10:30:00,49.09,49.12,48.85,48.93,66256.0,45.9691,45.9972,45.7443,45.8193,66256.0
2022-11-09 11:00:00,48.96,49.12,48.95,49.05,67137.0,45.8473,45.9972,45.838,45.9316,67137.0
2022-11-09 11:30:00,49.04,49.18,49.0,49.05,105038.0,45.9223,46.0534,45.8848,45.9316,105038.0
2022-11-09 12:00:00,49.06,49.07,48.92,48.95,61477.0,45.941,45.9504,45.8099,45.838,61477.0
2022-11-09 12:30:00,48.96,49.03,48.91,48.98,45863.0,45.8473,45.9129,45.8005,45.8661,45863.0
2022-11-09 13:00:00,48.96,49.01,48.83,48.86,97326.0,45.8473,45.8942,45.7256,45.7537,97326.0
2022-11-09 13:30:00,48.86,48.86,48.67,48.74,102237.0,45.7537,45.7537,45.5758,45.6413,102237.0
2022-11-09 14:00:00,48.74,48.82,48.69,48.75,115126.0,45.6413,45.7162,45.5945,45.6507,115126.0
2022-11-09 14:30:00,48.75,48.75,48.56,48.6,145472.0,45.6507,45.6507,45.4728,45.5102,145472.0
2022-11-09 15:00:00,48.59,48.74,48.57,48.62,135757.0,45.5009,45.6413,45.4821,45.529,135757.0
2022-11-09 15:30:00,48.62,48.62,48.43,48.5,260158.0,45.529,45.529,45.351,45.4166,260158.0
2022-11-10 09:30:00,49.91,50.07,49.74,50.07,200663.0,46.737,46.8868,46.5778,46.8868,200663.0
2022-11-10 10:00:00,50.13,50.17,49.94,50.09,137151.0,46.943,46.9804,46.765,46.9055,137151.0
2022-11-10 10:30:00,50.11,50.2,49.92,50.17,131786.0,46.9242,47.0085,46.7463,46.9804,131786.0
2022-11-10 11:00:00,50.18,50.24,50.09,50.23,106155.0,46.9898,47.046,46.9055,47.0366,106155.0
2022-11-10 11:30:00,50.24,50.35,50.23,50.33,72478.0,47.046,47.149,47.0366,47.1303,72478.0
2022-11-10 12:00:00,50.33,50.33,50.15,50.16,67975.0,47.1303,47.1303,46.9617,46.9711,67975.0
2022-11-10 12:30:00,50.17,50.17,49.98,50.0,88926.0,46.9804,46.9804,46.8025,46.8212,88926.0
2022-11-10 13:00:00,50.0,50.22,50.0,50.21,80753.0,46.8212,47.0272,46.8212,47.0179,80753.0
2022-11-10 13:30:00,50.23,50.34,50.16,50.3,56191.0,47.0366,47.1396,46.9711,47.1022,56191.0
2022-11-10 14:00:00,50.3,50.39,50.26,50.36,73868.0,47.1022,47.1864,47.0647,47.1583,73868.0
2022-11-10 14:30:00,50.35,50.44,50.31,50.44,66311.0,47.149,47.2333,47.1115,47.2333,66311.0
2022-11-10 15:00:00,50.43,50.59,50.4,50.58,132463.0,47.2239,47.3737,47.1958,47.3644,132463.0
2022-11-10 15:30:00,50.57,50.73,50.53,50.67,201228.0,47.355,47.5048,47.3175,47.4486,201228.0
2022-11-11 09:30:00,50.74,50.74,50.41,50.56,133117.0,47.5142,47.5142,47.2052,47.3456,133117.0
2022-11-11 10:00:00,50.54,50.7,50.38,50.68,85124.0,47.3269,47.4767,47.1771,47.458,85124.0
2022-11-11 10:30:00,50.63,50.67,50.5,50.54,101496.0,47.4112,47.4486,47.2894,47.3269,101496.0
2022-11-11 11:00:00,50.54,50.61,50.38,50.38,76171.0,47.3269,47.3924,47.1771,47.1771,76171.0
2022-11-11 11:30:00,50.38,50.54,50.36,50.48,80372.0,47.1771,47.3269,47.1583,47.2707,80372.0
2022-11-11 12:00:00,50.46,50.58,50.42,50.52,56879.0,47.252,47.3644,47.2145,47.3082,56879.0
2022-11-11 12:30:00,50.53,50.57,50.44,50.51,77343.0,47.3175,47.355,47.2333,47.2988,77343.0
2022-11-11 13:00:00,50.51,50.66,50.51,50.65,45072.0,47.2988,47.4393,47.2988,47.4299,45072.0
2022-11-11 13:30:00,50.66,50.74,50.6,50.72,48693.0,47.4393,47.5142,47.3831,47.4955,48693.0
2022-11-11 14:00:00,50.73,50.84,50.69,50.84,119652.0,47.5048,47.6078,47.4674,47.6078,119652.0
2022-11-11 14:30:00,50.82,50.89,50.81,50.87,107549.0,47.5891,47.6546,47.5797,47.6359,107549.0
2022-11-11 15:00:00,50.88,50.89,50.7,50.84,80038.0,47.6453,47.6546,47.4767,47.6078,80038.0
2022-11-11 15:30:00,50.83,50.91,50.76,50.81,199022.0,47.5985,47.6734,47.5329,47.5797,199022.0
2022-11-14 09:30:00,50.67,50.9,50.67,50.83,115884.0,47.4486,47.664,47.4486,47.5985,115884.0
2022-11-14 10:00:00,50.85,51.01,50.8,50.89,75813.0,47.6172,47.767,47.5704,47.6546,75813.0
2022-11-14 10:30:00,50.91,51.0,50.88,50.95,70791.0,47.6734,47.7577,47.6453,47.7108,70791.0
2022-11-14 11:00:00,50.97,50.98,50.73,50.79,98979.0,47.7296,47.7389,47.5048,47.561,98979.0
2022-11-14 11:30:00,50.78,50.97,50.77,50.89,94967.0,47.5516,47.7296,47.5423,47.6546,94967.0
2022-11-14 12:00:00,50.9,50.97,50.85,50.97,53353.0,47.664,47.7296,47.6172,47.7296,53353.0
2022-11-14 12:30:00,50.96,51.05,50.95,50.98,56321.0,47.7202,47.8045,47.7108,47.7389,56321.0
2022-11-14 13:00:00,50.99,51.14,50.97,51.13,53203.0,47.7483,47.8888,47.7296,47.8794,53203.0
2022-11-14 13:30:00,51.1,51.14,51.08,51.13,89780.0,47.8513,47.8888,47.8326,47.8794,89780.0
2022-11-14 14:00:00,51.12,51.13,50.99,51.05,331218.0,47.87,47.8794,47.7483,47.8045,331218.0
2022-11-14 14:30:00,51.04,51.05,50.91,50.91,298114.0,47.7951,47.8045,47.6734,47.6734,298114.0
2022-11-14 15:00:00,50.91,50.99,50.76,50.8,344873.0,47.6734,47.7483,47.5329,47.5704,344873.0
2022-11-14 15:30:00,50.8,50.81,50.44,50.44,631340.0,47.5704,47.5797,47.2333,47.2333,631340.0
2022-11-15 09:30:00,51.02,51.21,50.96,51.09,121421.0,47.7764,47.9543,47.7202,47.8419,121421.0
2022-11-15 10:00:00,51.09,51.15,50.88,51.06,91609.0,47.8419,47.8981,47.6453,47.8138,91609.0
2022-11-15 10:30:00,51.05,51.12,50.92,50.98,63413.0,47.8045,47.87,47.6827,47.7389,63413.0
2022-11-15 11:00:00,50.96,51.0,50.87,50.93,52553.0,47.7202,47.7577,47.6359,47.6921,52553.0
2022-11-15 11:30:00,50.99,51.06,50.94,51.01,56111.0,47.7483,47.8138,47.7015,47.767,56111.0
2022-11-15 12:00:00,51.0,51.0,50.86,50.88,92150.0,47.7577,47.7577,47.6266,47.6453,92150.0
2022-11-15 12:30:00,50.87,50.94,50.8,50.86,45123.0,47.6359,47.7015,47.5704,47.6266,45123.0
2022-11-15 13:00:00,50.86,50.9,50.4,50.44,64838.0,47.6266,47.664,47.1958,47.2333,64838.0
2022-11-15 13:30:00,50.44,50.55,50.25,50.5,101883.0,47.2333,47.3363,47.0553,47.2894,101883.0
2022-11-15 14:00:00,50.46,50.75,50.33,50.68,202859.0,47.252,47.5235,47.1303,47.458,202859.0
2022-11-15 14:30:00,50.7,50.77,50.56,50.72,237075.0,47.4767,47.5423,47.3456,47.4955,237075.0
2022-11-15 15:00:00,50.71,50.82,50.68,50.74,116187.0,47.4861,47.5891,47.458,47.5142,116187.0
2022-11-15 15:30:00,50.74,50.8,50.6,50.73,127019.0,47.5142,47.5704,47.3831,47.5048,127019.0
2022-11-16 09:30:00,50.58,50.7,50.49,50.58,127129.0,47.3644,47.4767,47.2801,47.3644,127129.0
2022-11-16 10:00:00,50.58,50.69,50.54,50.63,62003.0,47.3644,47.4674,47.3269,47.4112,62003.0
2022-11-16 10:30:00,50.6,50.71,50.52,50.55,59781.0,47.3831,47.4861,47.3082,47.3363,59781.0
2022-11-16 11:00:00,50.54,50.62,50.5,50.61,132143.0,47.3269,47.4018,47.2894,47.3924,132143.0
2022-11-16 11:30:00,50.62,50.66,50.55,50.63,31899.0,47.4018,47.4393,47.3363,47.4112,31899.0
2022-11-16 12:00:00,50.62,50.62,50.5,50.55,95755.0,47.4018,47.4018,47.2894,47.3363,95755.0
2022-11-16 12:30:00,50.57,50.68,50.54,50.57,80129.0,47.355,47.458,47.3269,47.355,80129.0
2022-11-16 13:00:00,50.55,50.6,50.51,50.52,116482.0,47.3363,47.3831,47.2988,47.3082,116482.0
2022-11-16 13:30:00,50.52,50.54,50.4,50.4,123388.0,47.3082,47.3269,47.1958,47.1958,123388.0
2022-11-16 14:00:00,50.4,50.5,50.38,50.48,95350.0,47.1958,47.2894,47.1771,47.2707,95350.0
2022-11-16 14:30:00,50.48,50.54,50.38,50.53,158875.0,47.2707,47.3269,47.1771,47.3175,158875.0
2022-11-16 15:00:00,50.54,50.56,50.4,50.47,107014.0,47.3269,47.3456,47.1958,47.2613,107014.0
2022-11-16 15:30:00,50.46,50.55,50.43,50.45,222292.0,47.252,47.3363,47.2239,47.2426,222292.0
2022-11-17 09:30:00,49.95,50.09,49.93,49.95,222880.0,46.7744,46.9055,46.7557,46.7744,222880.0
2022-11-17 10:00:00,49.94,50.15,49.93,50.13,51738.0,46.765,46.9617,46.7557,46.943,51738.0
2022-11-17 10:30:00,50.14,50.14,49.94,49.96,88370.0,46.9523,46.9523,46.765,46.7838,88370.0
2022-11-17 11:00:00,49.96,50.05,49.93,50.04,335165.0,46.7838,46.8681,46.7557,46.8587,335165.0
2022-11-17 11:30:00,50.04,50.26,50.02,50.24,58395.0,46.8587,47.0647,46.84,47.046,58395.0
2022-11-17 12:00:00,50.27,50.31,50.24,50.25,79809.0,47.0741,47.1115,47.046,47.0553,79809.0
2022-11-17 12:30:00,50.25,50.41,50.23,50.38,115745.0,47.0553,47.2052,47.0366,47.1771,115745.0
2022-11-17 13:00:00,50.38,50.44,50.35,50.39,78088.0,47.1771,47.2333,47.149,47.1864,78088.0
2022-11-17 13:30:00,50.39,50.42,50.32,50.38,66280.0,47.1864,47.2145,47.1209,47.1771,66280.0
2022-11-17 14:00:00,50.37,50.43,50.26,50.32,107486.0,47.1677,47.2239,47.0647,47.1209,107486.0
2022-11-17 14:30:00,50.32,50.35,50.24,50.32,108174.0,47.1209,47.149,47.046,47.1209,108174.0
2022-11-17 15:00:00,50.33,50.36,50.16,50.2,102944.0,47.1303,47.1583,46.9711,47.0085,102944.0
2022-11-17 15:30:00,50.21,50.47,50.2,50.46,218140.0,47.0179,47.2613,47.0085,47.252,218140.0
2022-11-18 09:30:00,50.87,50.96,50.73,50.73,191481.0,47.6359,47.7202,47.5048,47.5048,191481.0
2022-11-18 10:00:00,50.74,50.77,50.63,50.75,104577.0,47.5142,47.5423,47.4112,47.5235,104577.0
2022-11-18 10:30:00,50.75,50.79,50.63,50.66,144586.0,47.5235,47.561,47.4112,47.4393,144586.0
2022-11-18 11:00:00,50.66,50.82,50.62,50.78,159959.0,47.4393,47.5891,47.4018,47.5516,159959.0
2022-11-18 11:30:00,50.8,50.85,50.67,50.73,53593.0,47.5704,47.6172,47.4486,47.5048,53593.0
2022-11-18 12:00:00,50.75,50.75,50.51,50.6,109233.0,47.5235,47.5235,47.2988,47.3831,109233.0
2022-11-18 12:30:00,50.6,50.64,50.52,50.59,89797.0,47.3831,47.4205,47.3082,47.3737,89797.0
2022-11-18 13:00:00,50.6,50.7,50.57,50.69,98266.0,47.3831,47.4767,47.355,47.4674,98266.0
2022-11-18 13:30:00,50.7,50.71,50.54,50.59,64729.0,47.4767,47.4861,47.3269,47.3737,64729.0
2022-11-18 14:00:00,50.61,50.7,50.59,50.68,136860.0,47.3924,47.4767,47.3737,47.458,136860.0
2022-11-18 14:30:00,50.7,50.73,50.63,50.7,73273.0,47.4767,47.5048,47.4112,47.4767,73273.0
2022-11-18 15:00:00,50.69,50.81,50.69,50.81,227767.0,47.4674,47.5797,47.4674,47.5797,227767.0
2022-11-18 15:30:00,50.82,50.95,50.74,50.87,359050.0,47.5891,47.7108,47.5142,47.6359,359050.0
2022-11-21 09:30:00,50.73,50.92,50.68,50.91,121610.0,47.5048,47.6827,47.458,47.6734,121610.0
2022-11-21 10:00:00,50.9,50.94,50.77,50.84,50004.0,47.664,47.7015,47.5423,47.6078,50004.0
2022-11-21 10:30:00,50.83,50.87,50.79,50.86,62316.0,47.5985,47.6359,47.561,47.6266,62316.0
2022-11-21 11:00:00,50.86,50.89,50.82,50.82,58560.0,47.6266,47.6546,47.5891,47.5891,58560.0
2022-11-21 11:30:00,50.84,50.89,50.74,50.78,64702.0,47.6078,47.6546,47.5142,47.5516,64702.0
2022-11-21 12:00:00,50.8,50.89,50.79,50.86,52054.0,47.5704,47.6546,47.561,47.6266,52054.0
2022-11-21 12:30:00,50.86,50.96,50.85,50.88,37509.0,47.6266,47.7202,47.6172,47.6453,37509.0
2022-11-21 13:00:00,50.88,51.01,50.87,50.97,77181.0,47.6453,47.767,47.6359,47.7296,77181.0
2022-11-21 13:30:00,50.98,51.02,50.91,50.92,49853.0,47.7389,47.7764,47.6734,47.6827,49853.0
2022-11-21 14:00:00,50.91,51.0,50.91,50.93,107825.0,47.6734,47.7577,47.6734,47.6921,107825.0
2022-11-21 14:30:00,50.93,50.97,50.89,50.92,87467.0,47.6921,47.7296,47.6546,47.6827,87467.0
2022-11-21 15:00:00,50.91,50.97,50.85,50.88,111326.0,47.6734,47.7296,47.6172,47.6453,111326.0
2022-11-21 15:30:00,50.87,50.98,50.87,50.92,117084.0,47.6359,47.7389,47.6359,47.6827,117084.0
2022-11-22 09:30:00,51.15,51.27,51.14,51.26,143725.0,47.8981,48.0105,47.8888,48.0011,143725.0
2022-11-22 10:00:00,51.24,51.35,51.24,51.31,57030.0,47.9824,48.0854,47.9824,48.0479,57030.0
2022-11-22 10:30:00,51.33,51.38,51.28,51.36,45876.0,48.0667,48.1135,48.0199,48.0948,45876.0
2022-11-22 11:00:00,51.36,51.37,51.26,51.3,61053.0,48.0948,48.1041,48.0011,48.0386,61053.0
2022-11-22 11:30:00,51.3,51.33,51.27,51.32,60172.0,48.0386,48.0667,48.0105,48.0573,60172.0
2022-11-22 12:00:00,51.33,51.34,51.26,51.3,60538.0,48.0667,48.076,48.0011,48.0386,60538.0
2022-11-22 12:30:00,51.3,51.34,51.27,51.29,195119.0,48.0386,48.076,48.0105,48.0292,195119.0
2022-11-22 13:00:00,51.28,51.37,51.26,51.37,68954.0,48.0199,48.1041,48.0011,48.1041,68954.0
2022-11-22 13:30:00,51.38,51.38,51.33,51.36,299863.0,48.1135,48.1135,48.0667,48.0948,299863.0
2022-11-22 14:00:00,51.36,51.4,51.34,51.39,181896.0,48.0948,48.1322,48.076,48.1229,181896.0
2022-11-22 14:30:00,51.4,51.44,51.36,51.42,126534.0,48.1322,48.1697,48.0948,48.151,126534.0
2022-11-22 15:00:00,51.42,51.49,51.41,51.48,127732.0,48.151,48.2165,48.1416,48.2071,127732.0
2022-11-22 15:30:00,51.47,51.55,51.46,51.53,281580.0,48.1978,48.2727,48.1884,48.254,281580.0
2022-11-23 09:30:00,51.46,51.75,51.46,51.7,148177.0,48.1884,48.46,48.1884,48.4132,148177.0
2022-11-23 10:00:00,51.71,51.75,51.63,51.72,88658.0,48.4225,48.46,48.3476,48.4319,88658.0
2022-11-23 10:30:00,51.72,51.78,51.68,51.69,69527.0,48.4319,48.4881,48.3944,48.4038,69527.0
2022-11-23 11:00:00,51.7,51.77,51.67,51.72,83505.0,48.4132,48.4787,48.3851,48.4319,83505.0
2022-11-23 11:30:00,51.72,51.72,51.47,51.54,53391.0,48.4319,48.4319,48.1978,48.2633,53391.0
2022-11-23 12:00:00,51.53,51.6,51.52,51.58,54685.0,48.254,48.3195,48.2446,48.3008,54685.0
2022-11-23 12:30:00,51.59,51.6,51.43,51.48,43792.0,48.3101,48.3195,48.1603,48.2071,43792.0
2022-11-23 13:00:00,51.48,51.57,51.46,51.57,59015.0,48.2071,48.2914,48.1884,48.2914,59015.0
2022-11-23 13:30:00,51.58,51.61,51.55,51.57,49528.0,48.3008,48.3289,48.2727,48.2914,49528.0
2022-11-23 14:00:00,51.63,51.78,51.51,51.72,148511.0,48.3476,48.4881,48.2352,48.4319,148511.0
2022-11-23 14:30:00,51.71,51.73,51.57,51.68,108412.0,48.4225,48.4412,48.2914,48.3944,108412.0
2022-11-23 15:00:00,51.66,51.75,51.63,51.68,81199.0,48.3757,48.46,48.3476,48.3944,81199.0
2022-11-23 15:30:00,51.69,51.7,51.62,51.69,106232.0,48.4038,48.4132,48.3382,48.4038,106232.0
2022-11-25 09:30:00,51.67,51.84,51.67,51.82,73303.0,48.3851,48.5443,48.3851,48.5255,73303.0
2022-11-25 10:00:00,51.83,51.87,51.81,51.83,64563.0,48.5349,48.5723,48.5162,48.5349,64563.0
2022-11-25 10:30:00,51.83,51.85,51.81,51.84,27211.0,48.5349,48.5536,48.5162,48.5443,27211.0
2022-11-25 11:00:00,51.84,51.87,51.82,51.84,40384.0,48.5443,48.5723,48.5255,48.5443,40384.0
2022-11-25 11:30:00,51.83,51.87,51.81,51.84,31677.0,48.5349,48.5723,48.5162,48.5443,31677.0
2022-11-25 12:00:00,51.85,51.86,51.81,51.84,46617.0,48.5536,48.563,48.5162,48.5443,46617.0
2022-11-25 12:30:00,51.84,51.84,51.76,51.82,73723.0,48.5443,48.5443,48.4693,48.5255,73723.0
2022-11-28 09:30:00,51.46,51.65,51.44,51.51,83979.0,48.1884,48.3663,48.1697,48.2352,83979.0
2022-11-28 10:00:00,51.51,51.61,51.48,51.54,54415.0,48.2352,48.3289,48.2071,48.2633,54415.0
2022-11-28 10:30:00,51.53,51.55,51.42,51.43,51860.0,48.254,48.2727,48.151,48.1603,51860.0
2022-11-28 11:00:00,51.43,51.46,51.38,51.39,98416.0,48.1603,48.1884,48.1135,48.1229,98416.0
2022-11-28 11:30:00,51.39,51.44,51.38,51.41,62444.0,48.1229,48.1697,48.1135,48.1416,62444.0
2022-11-28 12:00:00,51.41,51.47,51.28,51.38,75915.0,48.1416,48.1978,48.0199,48.1135,75915.0
2022-11-28 12:30:00,51.39,51.42,51.26,51.27,82134.0,48.1229,48.151,48.0011,48.0105,82134.0
2022-11-28 13:00:00,51.27,51.3,51.24,51.27,55963.0,48.0105,48.0386,47.9824,48.0105,55963.0
2022-11-28 13:30:00,51.26,51.27,51.12,51.15,59334.0,48.0011,48.0105,47.87,47.8981,59334.0
2022-11-28 14:00:00,51.14,51.16,51.08,51.09,71615.0,47.8888,47.9075,47.8326,47.8419,71615.0
2022-11-28 14:30:00,51.08,51.12,51.06,51.08,55489.0,47.8326,47.87,47.8138,47.8326,55489.0
2022-11-28 15:00:00,51.06,51.09,50.98,51.01,195029.0,47.8138,47.8419,47.7389,47.767,195029.0
2022-11-28 15:30:00,51.0,51.13,50.98,51.12,175570.0,47.7577,47.8794,47.7389,47.87,175570.0
2022-11-29 09:30:00,51.08,51.18,50.99,51.11,99814.0,47.8326,47.9262,47.7483,47.8607,99814.0
2022-11-29 10:00:00,51.12,51.23,51.09,51.23,54258.0,47.87,47.973,47.8419,47.973,54258.0
2022-11-29 10:30:00,51.24,51.26,51.15,51.16,59001.0,47.9824,48.0011,47.8981,47.9075,59001.0
2022-11-29 11:00:00,51.15,51.18,50.84,50.86,77003.0,47.8981,47.9262,47.6078,47.6266,77003.0
2022-11-29 11:30:00,50.85,50.97,50.84,50.97,60619.0,47.6172,47.7296,47.6078,47.7296,60619.0
2022-11-29 12:00:00,50.96,50.98,50.92,50.94,86111.0,47.7202,47.7389,47.6827,47.7015,86111.0
2022-11-29 12:30:00,50.94,51.05,50.94,51.04,124782.0,47.7015,47.8045,47.7015,47.7951,124782.0
2022-11-29 13:00:00,51.02,51.06,50.95,50.96,84836.0,47.7764,47.8138,47.7108,47.7202,84836.0
2022-11-29 13:30:00,50.96,51.08,50.95,51.07,65963.0,47.7202,47.8326,47.7108,47.8232,65963.0
2022-11-29 14:00:00,51.08,51.19,51.05,51.05,133447.0,47.8326,47.9356,47.8045,47.8045,133447.0
2022-11-29 14:30:00,51.05,51.07,50.98,51.04,87619.0,47.8045,47.8232,47.7389,47.7951,87619.0
2022-11-29 15:00:00,51.05,51.11,51.02,51.07,75612.0,47.8045,47.8607,47.7764,47.8232,75612.0
2022-11-29 15:30:00,51.07,51.14,51.05,51.11,159633.0,47.8232,47.8888,47.8045,47.8607,159633.0
2022-11-30 09:30:00,51.07,51.18,50.86,50.88,184243.0,47.8232,47.9262,47.6266,47.6453,184243.0
2022-11-30 10:00:00,50.9,50.9,50.7,50.74,76114.0,47.664,47.664,47.4767,47.5142,76114.0
2022-11-30 10:30:00,50.73,50.85,50.73,50.78,67339.0,47.5048,47.6172,47.5048,47.5516,67339.0
2022-11-30 11:00:00,50.79,50.94,50.75,50.91,66471.0,47.561,47.7015,47.5235,47.6734,66471.0
2022-11-30 11:30:00,50.93,50.97,50.89,50.91,53973.0,47.6921,47.7296,47.6546,47.6734,53973.0
2022-11-30 12:00:00,50.9,50.92,50.72,50.74,138817.0,47.664,47.6827,47.4955,47.5142,138817.0
2022-11-30 12:30:00,50.75,50.78,50.7,50.76,47544.0,47.5235,47.5516,47.4767,47.5329,47544.0
2022-11-30 13:00:00,50.78,50.86,50.77,50.84,63507.0,47.5516,47.6266,47.5423,47.6078,63507.0
2022-11-30 13:30:00,50.84,51.41,50.78,51.41,192464.0,47.6078,48.1416,47.5516,48.1416,192464.0
2022-11-30 14:00:00,51.39,51.75,51.39,51.72,139462.0,48.1229,48.46,48.1229,48.4319,139462.0
2022-11-30 14:30:00,51.72,51.79,51.62,51.78,165211.0,48.4319,48.4974,48.3382,48.4881,165211.0
2022-11-30 15:00:00,51.78,52.03,51.77,52.02,139252.0,48.4881,48.7222,48.4787,48.7128,139252.0
2022-11-30 15:30:00,52.02,52.32,52.02,52.32,231108.0,48.7128,48.9937,48.7128,48.9937,231108.0
2022-12-01 09:30:00,52.5,52.55,52.39,52.49,181221.0,49.1623,49.2091,49.0593,49.1529,181221.0
2022-12-01 10:00:00,52.49,52.57,52.03,52.06,131590.0,49.1529,49.2278,48.7222,48.7503,131590.0
2022-12-01 10:30:00,52.07,52.26,51.96,52.25,143480.0,48.7596,48.9375,48.6566,48.9282,143480.0
2022-12-01 11:00:00,52.24,52.26,52.06,52.13,115503.0,48.9188,48.9375,48.7503,48.8158,115503.0
2022-12-01 11:30:00,52.11,52.24,52.11,52.2,79001.0,48.7971,48.9188,48.7971,48.8814,79001.0
2022-12-01 12:00:00,52.2,52.23,52.05,52.23,70477.0,48.8814,48.9095,48.7409,48.9095,70477.0
2022-12-01 12:30:00,52.22,52.31,52.19,52.25,53885.0,48.9001,48.9844,48.872,48.9282,53885.0
2022-12-01 13:00:00,52.27,52.34,52.17,52.19,56794.0,48.9469,49.0125,48.8533,48.872,56794.0
2022-12-01 13:30:00,52.18,52.27,52.15,52.25,58213.0,48.8626,48.9469,48.8345,48.9282,58213.0
2022-12-01 14:00:00,52.24,52.3,52.15,52.28,212857.0,48.9188,48.975,48.8345,48.9563,212857.0
2022-12-01 14:30:00,52.27,52.37,52.25,52.34,81888.0,48.9469,49.0406,48.9282,49.0125,81888.0
2022-12-01 15:00:00,52.35,52.39,52.24,52.27,251739.0,49.0218,49.0593,48.9188,48.9469,251739.0
2022-12-01 15:30:00,52.26,52.4,52.24,52.29,178382.0,48.9375,49.0686,48.9188,48.9656,178382.0
2022-12-02 09:30:00,51.63,51.87,51.62,51.77,88211.0,48.3476,48.5723,48.3382,48.4787,88211.0
2022-12-02 10:00:00,51.81,51.91,51.73,51.82,40166.0,48.5162,48.6098,48.4412,48.5255,40166.0
2022-12-02 10:30:00,51.8,52.01,51.78,51.9,86081.0,48.5068,48.7034,48.4881,48.6004,86081.0
2022-12-02 11:00:00,51.88,51.98,51.85,51.98,155777.0,48.5817,48.6754,48.5536,48.6754,155777.0
2022-12-02 11:30:00,51.97,52.15,51.96,52.09,95868.0,48.666,48.8345,48.6566,48.7784,95868.0
2022-12-02 12:00:00,52.09,52.17,52.07,52.09,43775.0,48.7784,48.8533,48.7596,48.7784,43775.0
2022-12-02 12:30:00,52.09,52.11,51.97,51.98,49682.0,48.7784,48.7971,48.666,48.6754,49682.0
2022-12-02 13:00:00,51.96,52.01,51.95,52.0,48328.0,48.6566,48.7034,48.6473,48.6941,48328.0
2022-12-02 13:30:00,51.99,52.05,51.98,52.03,49393.0,48.6847,48.7409,48.6754,48.7222,49393.0
2022-12-02 14:00:00,52.03,52.05,51.94,52.03,79979.0,48.7222,48.7409,48.6379,48.7222,79979.0
2022-12-02 14:30:00,52.03,52.2,52.0,52.19,98732.0,48.7222,48.8814,48.6941,48.872,98732.0
2022-12-02 15:00:00,52.2,52.32,52.18,52.19,225033.0,48.8814,48.9937,48.8626,48.872,225033.0
2022-12-02 15:30:00,52.2,52.24,52.09,52.22,116247.0,48.8814,48.9188,48.7784,48.9001,116247.0
2022-12-05 09:30:00,51.83,51.87,51.64,51.64,121881.0,48.5349,48.5723,48.357,48.357,121881.0
2022-12-05 10:00:00,51.62,51.69,51.46,51.63,74198.0,48.3382,48.4038,48.1884,48.3476,74198.0
2022-12-05 10:30:00,51.63,51.71,51.59,51.66,63749.0,48.3476,48.4225,48.3101,48.3757,63749.0
2022-12-05 11:00:00,51.67,51.73,51.54,51.59,109274.0,48.3851,48.4412,48.2633,48.3101,109274.0
2022-12-05 11:30:00,51.58,51.58,51.41,51.41,59758.0,48.3008,48.3008,48.1416,48.1416,59758.0
2022-12-05 12:00:00,51.41,51.53,51.38,51.49,44176.0,48.1416,48.254,48.1135,48.2165,44176.0
2022-12-05 12:30:00,51.49,51.5,51.38,51.4,35029.0,48.2165,48.2259,48.1135,48.1322,35029.0
2022-12-05 13:00:00,51.4,51.47,51.37,51.4,49108.0,48.1322,48.1978,48.1041,48.1322,49108.0
2022-12-05 13:30:00,51.41,51.45,51.27,51.27,100944.0,48.1416,48.179,48.0105,48.0105,100944.0
2022-12-05 14:00:00,51.27,51.32,51.2,51.24,63481.0,48.0105,48.0573,47.9449,47.9824,63481.0
2022-12-05 14:30:00,51.23,51.27,51.17,51.26,142217.0,47.973,48.0105,47.9168,48.0011,142217.0
2022-12-05 15:00:00,51.26,51.33,51.21,51.22,199986.0,48.0011,48.0667,47.9543,47.9637,199986.0
2022-12-05 15:30:00,51.22,51.38,51.22,51.34,125807.0,47.9637,48.1135,47.9637,48.076,125807.0
2022-12-06 09:30:00,51.35,51.42,51.09,51.12,104963.0,48.0854,48.151,47.8419,47.87,104963.0
2022-12-06 10:00:00,51.11,51.16,50.95,50.96,70066.0,47.8607,47.9075,47.7108,47.7202,70066.0
2022-12-06 10:30:00,50.97,51.0,50.86,50.93,45450.0,47.7296,47.7577,47.6266,47.6921,45450.0
2022-12-06 11:00:00,50.94,50.97,50.82,50.87,80159.0,47.7015,47.7296,47.5891,47.6359,80159.0
2022-12-06 11:30:00,50.89,50.93,50.81,50.85,66918.0,47.6546,47.6921,47.5797,47.6172,66918.0
2022-12-06 12:00:00,50.85,50.91,50.74,50.8,77730.0,47.6172,47.6734,47.5142,47.5704,77730.0
2022-12-06 12:30:00,50.8,50.81,50.72,50.75,65939.0,47.5704,47.5797,47.4955,47.5235,65939.0
2022-12-06 13:00:00,50.74,50.76,50.58,50.6,203704.0,47.5142,47.5329,47.3644,47.3831,203704.0
2022-12-06 13:30:00,50.6,50.69,50.58,50.63,68522.0,47.3831,47.4674,47.3644,47.4112,68522.0
2022-12-06 14:00:00,50.63,50.65,50.52,50.54,84642.0,47.4112,47.4299,47.3082,47.3269,84642.0
2022-12-06 14:30:00,50.55,50.61,50.47,50.57,94083.0,47.3363,47.3924,47.2613,47.355,94083.0
2022-12-06 15:00:00,50.57,50.65,50.53,50.55,121456.0,47.355,47.4299,47.3175,47.3363,121456.0
2022-12-06 15:30:00,50.55,50.82,50.54,50.78,283627.0,47.3363,47.5891,47.3269,47.5516,283627.0
2022-12-07 09:30:00,50.67,50.91,50.66,50.73,129669.0,47.4486,47.6734,47.4393,47.5048,129669.0
2022-12-07 10:00:00,50.73,51.04,50.66,51.03,126227.0,47.5048,47.7951,47.4393,47.7857,126227.0
2022-12-07 10:30:00,51.04,51.08,50.89,51.02,50880.0,47.7951,47.8326,47.6546,47.7764,50880.0
2022-12-07 11:00:00,51.05,51.09,50.76,50.78,68035.0,47.8045,47.8419,47.5329,47.5516,68035.0
2022-12-07 11:30:00,50.76,50.88,50.72,50.86,49408.0,47.5329,47.6453,47.4955,47.6266,49408.0
2022-12-07 12:00:00,50.86,50.89,50.77,50.79,119137.0,47.6266,47.6546,47.5423,47.561,119137.0
2022-12-07 12:30:00,50.81,50.92,50.76,50.88,59431.0,47.5797,47.6827,47.5329,47.6453,59431.0
2022-12-07 13:00:00,50.89,50.96,50.82,50.91,57643.0,47.6546,47.7202,47.5891,47.6734,57643.0
2022-12-07 13:30:00,50.91,50.91,50.76,50.78,117842.0,47.6734,47.6734,47.5329,47.5516,117842.0
2022-12-07 14:00:00,50.8,50.81,50.71,50.79,85701.0,47.5704,47.5797,47.4861,47.561,85701.0
2022-12-07 14:30:00,50.79,50.85,50.73,50.75,117383.0,47.561,47.6172,47.5048,47.5235,117383.0
2022-12-07 15:00:00,50.76,50.82,50.66,50.75,168670.0,47.5329,47.5891,47.4393,47.5235,168670.0
2022-12-07 15:30:00,50.75,50.82,50.72,50.78,219375.0,47.5235,47.5891,47.4955,47.5516,219375.0
2022-12-08 09:30:00,50.97,51.08,50.84,51.08,126129.0,47.7296,47.8326,47.6078,47.8326,126129.0
2022-12-08 10:00:00,51.1,51.2,51.08,51.19,51621.0,47.8513,47.9449,47.8326,47.9356,51621.0
2022-12-08 10:30:00,51.2,51.23,51.13,51.19,62278.0,47.9449,47.973,47.8794,47.9356,62278.0
2022-12-08 11:00:00,51.2,51.22,51.03,51.11,81216.0,47.9449,47.9637,47.7857,47.8607,81216.0
2022-12-08 11:30:00,51.12,51.17,51.09,51.15,73030.0,47.87,47.9168,47.8419,47.8981,73030.0
2022-12-08 12:00:00,51.14,51.16,51.07,51.09,59589.0,47.8888,47.9075,47.8232,47.8419,59589.0
2022-12-08 12:30:00,51.08,51.1,51.0,51.07,56080.0,47.8326,47.8513,47.7577,47.8232,56080.0
2022-12-08 13:00:00,51.08,51.15,51.06,51.15,63003.0,47.8326,47.8981,47.8138,47.8981,63003.0
2022-12-08 13:30:00,51.17,51.24,51.15,51.17,76898.0,47.9168,47.9824,47.8981,47.9168,76898.0
2022-12-08 14:00:00,51.16,51.17,50.96,51.02,55973.0,47.9075,47.9168,47.7202,47.7764,55973.0
2022-12-08 14:30:00,51.02,51.1,50.98,51.05,268276.0,47.7764,47.8513,47.7389,47.8045,268276.0
2022-12-08 15:00:00,51.03,51.15,50.98,51.14,129462.0,47.7857,47.8981,47.7389,47.8888,129462.0
2022-12-08 15:30:00,51.13,51.18,51.01,51.18,327430.0,47.8794,47.9262,47.767,47.9262,327430.0
2022-12-09 09:30:00,51.02,51.31,51.02,51.13,93696.0,47.7764,48.0479,47.7764,47.8794,93696.0
2022-12-09 10:00:00,51.2,51.25,51.08,51.13,55495.0,47.9449,47.9918,47.8326,47.8794,55495.0
2022-12-09 10:30:00,51.14,51.24,51.08,51.24,79142.0,47.8888,47.9824,47.8326,47.9824,79142.0
2022-12-09 11:00:00,51.24,51.27,51.13,51.21,67540.0,47.9824,48.0105,47.8794,47.9543,67540.0
2022-12-09 11:30:00,51.22,51.28,51.14,51.25,65284.0,47.9637,48.0199,47.8888,47.9918,65284.0
2022-12-09 12:00:00,51.25,51.26,51.17,51.19,74585.0,47.9918,48.0011,47.9168,47.9356,74585.0
2022-12-09 12:30:00,51.17,51.25,51.15,51.17,57030.0,47.9168,47.9918,47.8981,47.9168,57030.0
2022-12-09 13:00:00,51.16,51.17,51.06,51.12,44246.0,47.9075,47.9168,47.8138,47.87,44246.0
2022-12-09 13:30:00,51.1,51.15,51.08,51.12,62422.0,47.8513,47.8981,47.8326,47.87,62422.0
2022-12-09 14:00:00,51.11,51.12,51.0,51.1,160596.0,47.8607,47.87,47.7577,47.8513,160596.0
2022-12-09 14:30:00,51.09,51.12,51.06,51.09,155119.0,47.8419,47.87,47.8138,47.8419,155119.0
2022-12-09 15:00:00,51.1,51.15,51.06,51.06,174272.0,47.8513,47.8981,47.8138,47.8138,174272.0
2022-12-09 15:30:00,51.06,51.07,50.79,50.82,314333.0,47.8138,47.8232,47.561,47.5891,314333.0
2022-12-12 09:30:00,50.87,50.93,50.82,50.92,107620.0,47.6359,47.6921,47.5891,47.6827,107620.0
2022-12-12 10:00:00,50.93,50.97,50.87,50.94,85051.0,47.6921,47.7296,47.6359,47.7015,85051.0
2022-12-12 10:30:00,50.93,51.03,50.93,51.01,80949.0,47.6921,47.7857,47.6921,47.767,80949.0
2022-12-12 11:00:00,51.01,51.14,50.97,51.12,83345.0,47.767,47.8888,47.7296,47.87,83345.0
2022-12-12 11:30:00,51.11,51.14,51.06,51.13,102304.0,47.8607,47.8888,47.8138,47.8794,102304.0
2022-12-12 12:00:00,51.15,51.19,51.11,51.15,100153.0,47.8981,47.9356,47.8607,47.8981,100153.0
2022-12-12 12:30:00,51.15,51.23,51.12,51.2,82105.0,47.8981,47.973,47.87,47.9449,82105.0
2022-12-12 13:00:00,51.2,51.25,51.15,51.19,105414.0,47.9449,47.9918,47.8981,47.9356,105414.0
2022-12-12 13:30:00,51.19,51.27,51.18,51.24,84709.0,47.9356,48.0105,47.9262,47.9824,84709.0
2022-12-12 14:00:00,51.25,51.25,51.16,51.21,99629.0,47.9918,47.9918,47.9075,47.9543,99629.0
2022-12-12 14:30:00,51.2,51.32,51.17,51.31,173922.0,47.9449,48.0573,47.9168,48.0479,173922.0
2022-12-12 15:00:00,51.31,51.5,51.31,51.48,248319.0,48.0479,48.2259,48.0479,48.2071,248319.0
2022-12-12 15:30:00,51.48,51.57,51.45,51.56,229190.0,48.2071,48.2914,48.179,48.2821,229190.0
2022-12-13 09:30:00,52.4,52.42,52.1,52.36,202207.0,49.3821,49.401,49.0994,49.3444,202207.0
2022-12-13 10:00:00,52.35,52.37,51.76,51.87,96614.0,49.335,49.3538,48.779,48.8826,96614.0
2022-12-13 10:30:00,51.85,51.94,51.69,51.75,100906.0,48.8638,48.9486,48.713,48.7695,100906.0
2022-12-13 11:00:00,51.77,51.85,51.68,51.76,99296.0,48.7884,48.8638,48.7036,48.779,99296.0
2022-12-13 11:30:00,51.77,51.88,51.46,51.55,128433.0,48.7884,48.8921,48.4962,48.5811,128433.0
2022-12-13 12:00:00,51.57,51.62,51.28,51.33,74651.0,48.5999,48.647,48.3266,48.3737,74651.0
2022-12-13 12:30:00,51.32,51.38,51.16,51.26,76790.0,48.3643,48.4209,48.2135,48.3078,76790.0
2022-12-13 13:00:00,51.26,51.53,51.25,51.51,94417.0,48.3078,48.5622,48.2983,48.5434,94417.0
2022-12-13 13:30:00,51.5,51.55,51.36,51.46,67073.0,48.5339,48.5811,48.402,48.4962,67073.0
2022-12-13 14:00:00,51.48,51.52,51.39,51.47,97179.0,48.5151,48.5528,48.4303,48.5057,97179.0
2022-12-13 14:30:00,51.46,51.63,51.39,51.45,74630.0,48.4962,48.6565,48.4303,48.4868,74630.0
2022-12-13 15:00:00,51.43,51.48,51.26,51.47,108750.0,48.468,48.5151,48.3078,48.5057,108750.0
2022-12-13 15:30:00,51.47,51.62,51.41,51.49,184949.0,48.5057,48.647,48.4491,48.5245,184949.0
2022-12-14 09:30:00,51.43,51.76,51.43,51.73,136090.0,48.468,48.779,48.468,48.7507,136090.0
2022-12-14 10:00:00,51.77,51.83,51.72,51.78,43133.0,48.7884,48.8449,48.7413,48.7978,43133.0
2022-12-14 10:30:00,51.78,51.87,51.76,51.84,258614.0,48.7978,48.8826,48.779,48.8544,258614.0
2022-12-14 11:00:00,51.86,51.92,51.83,51.91,54584.0,48.8732,48.9298,48.8449,48.9203,54584.0
2022-12-14 11:30:00,51.91,51.92,51.8,51.8,61843.0,48.9203,48.9298,48.8167,48.8167,61843.0
2022-12-14 12:00:00,51.8,51.83,51.76,51.78,74272.0,48.8167,48.8449,48.779,48.7978,74272.0
2022-12-14 12:30:00,51.79,51.82,51.74,51.75,66546.0,48.8072,48.8355,48.7601,48.7695,66546.0
2022-12-14 13:00:00,51.75,51.85,51.74,51.84,45870.0,48.7695,48.8638,48.7601,48.8544,45870.0
2022-12-14 13:30:00,51.83,51.95,51.83,51.88,102605.0,48.8449,48.958,48.8449,48.8921,102605.0
2022-12-14 14:00:00,51.87,51.87,51.21,51.33,110973.0,48.8826,48.8826,48.2606,48.3737,110973.0
2022-12-14 14:30:00,51.29,51.39,50.92,51.15,242597.0,48.336,48.4303,47.9873,48.2041,242597.0
2022-12-14 15:00:00,51.14,51.67,51.12,51.14,143002.0,48.1947,48.6941,48.1758,48.1947,143002.0
2022-12-14 15:30:00,51.08,51.38,51.01,51.25,226569.0,48.1381,48.4209,48.0722,48.2983,226569.0
2022-12-15 09:30:00,50.66,50.76,50.24,50.29,384464.0,47.7423,47.8366,47.3465,47.3936,384464.0
2022-12-15 10:00:00,50.27,50.29,50.13,50.22,153116.0,47.3748,47.3936,47.2428,47.3277,153116.0
2022-12-15 10:30:00,50.22,50.34,50.14,50.2,101618.0,47.3277,47.4407,47.2523,47.3088,101618.0
2022-12-15 11:00:00,50.25,50.28,50.06,50.12,120446.0,47.3559,47.3842,47.1769,47.2334,120446.0
2022-12-15 11:30:00,50.12,50.15,49.99,50.05,135843.0,47.2334,47.2617,47.1109,47.1675,135843.0
2022-12-15 12:00:00,50.06,50.13,50.03,50.1,85353.0,47.1769,47.2428,47.1486,47.2146,85353.0
2022-12-15 12:30:00,50.1,50.19,49.98,50.02,134349.0,47.2146,47.2994,47.1015,47.1392,134349.0
2022-12-15 13:00:00,49.99,50.01,49.89,49.95,99152.0,47.1109,47.1298,47.0167,47.0732,99152.0
2022-12-15 13:30:00,49.95,50.0,49.91,50.0,104826.0,47.0732,47.1203,47.0355,47.1203,104826.0
2022-12-15 14:00:00,49.99,50.02,49.92,49.96,104650.0,47.1109,47.1392,47.0449,47.0826,104650.0
2022-12-15 14:30:00,49.95,50.2,49.95,50.19,142474.0,47.0732,47.3088,47.0732,47.2994,142474.0
2022-12-15 15:00:00,50.2,50.28,50.1,50.25,201837.0,47.3088,47.3842,47.2146,47.3559,201837.0
2022-12-15 15:30:00,50.23,50.28,50.03,50.12,186523.0,47.3371,47.3842,47.1486,47.2334,186523.0
2022-12-16 09:30:00,49.71,49.85,49.65,49.84,136285.0,46.847,46.979,46.7905,46.9695,136285.0
2022-12-16 10:00:00,49.81,49.81,49.46,49.48,54643.0,46.9413,46.9413,46.6114,46.6303,54643.0
2022-12-16 10:30:00,49.47,49.54,49.38,49.5,114401.0,46.6209,46.6868,46.536,46.6491,114401.0
2022-12-16 11:00:00,49.53,49.61,49.43,49.5,75815.0,46.6774,46.7528,46.5832,46.6491,75815.0
2022-12-16 11:30:00,49.5,49.55,49.33,49.35,125412.0,46.6491,46.6962,46.4889,46.5078,125412.0
2022-12-16 12:00:00,49.38,49.42,49.34,49.42,81777.0,46.536,46.5737,46.4983,46.5737,81777.0
2022-12-16 12:30:00,49.41,49.49,49.27,49.27,139119.0,46.5643,46.6397,46.4324,46.4324,139119.0
2022-12-16 13:00:00,49.29,49.36,49.27,49.28,95923.0,46.4512,46.5172,46.4324,46.4418,95923.0
2022-12-16 13:30:00,49.28,49.4,49.26,49.38,110256.0,46.4418,46.5549,46.4229,46.536,110256.0
2022-12-16 14:00:00,49.38,49.5,49.35,49.38,132654.0,46.536,46.6491,46.5078,46.536,132654.0
2022-12-16 14:30:00,49.37,49.55,49.31,49.53,125642.0,46.5266,46.6962,46.4701,46.6774,125642.0
2022-12-16 15:00:00,49.52,49.67,49.46,49.65,123578.0,46.668,46.8093,46.6114,46.7905,123578.0
2022-12-16 15:30:00,49.66,49.75,49.59,49.62,244896.0,46.7999,46.8847,46.7339,46.7622,244896.0
2022-12-19 09:30:00,49.64,49.76,49.55,49.61,352004.0,46.7811,46.8942,46.6962,46.7528,352004.0
2022-12-19 10:00:00,49.6,49.76,49.57,49.76,125806.0,46.7434,46.8942,46.7151,46.8942,125806.0
2022-12-19 10:30:00,49.75,49.75,49.56,49.56,89174.0,46.8847,46.8847,46.7057,46.7057,89174.0
2022-12-19 11:00:00,49.56,49.61,49.51,49.57,268568.0,46.7057,46.7528,46.6586,46.7151,268568.0
2022-12-19 11:30:00,49.57,49.57,49.44,49.5,140406.0,46.7151,46.7151,46.5926,46.6491,140406.0
2022-12-19 12:00:00,49.5,49.59,49.49,49.49,50794.0,46.6491,46.7339,46.6397,46.6397,50794.0
2022-12-19 12:30:00,49.49,49.55,49.45,49.52,189540.0,46.6397,46.6962,46.602,46.668,189540.0
2022-12-19 13:00:00,49.53,49.54,49.45,49.46,80076.0,46.6774,46.6868,46.602,46.6114,80076.0
2022-12-19 13:30:00,49.46,49.48,49.32,49.32,98538.0,46.6114,46.6303,46.4795,46.4795,98538.0
2022-12-19 14:00:00,49.33,49.34,49.17,49.18,79366.0,46.4889,46.4983,46.3381,46.3476,79366.0
2022-12-19 14:30:00,49.18,49.25,49.11,49.18,155654.0,46.3476,46.4135,46.2816,46.3476,155654.0
2022-12-19 15:00:00,49.17,49.25,49.12,49.22,154854.0,46.3381,46.4135,46.291,46.3853,154854.0
2022-12-19 15:30:00,49.21,49.43,49.21,49.39,151696.0,46.3758,46.5832,46.3758,46.5455,151696.0
2022-12-20 09:30:00,49.35,49.41,49.2,49.38,175255.0,46.5078,46.5643,46.3664,46.536,175255.0
2022-12-20 10:00:00,49.4,49.6,49.39,49.57,227574.0,46.5549,46.7434,46.5455,46.7151,227574.0
2022-12-20 10:30:00,49.57,49.65,49.55,49.57,114371.0,46.7151,46.7905,46.6962,46.7151,114371.0
2022-12-20 11:00:00,49.57,49.58,49.31,49.34,206763.0,46.7151,46.7245,46.4701,46.4983,206763.0
2022-12-20 11:30:00,49.34,49.5,49.33,49.49,137310.0,46.4983,46.6491,46.4889,46.6397,137310.0
2022-12-20 12:00:00,49.49,49.55,49.46,49.5,72180.0,46.6397,46.6962,46.6114,46.6491,72180.0
2022-12-20 12:30:00,49.48,49.55,49.42,49.55,142655.0,46.6303,46.6962,46.5737,46.6962,142655.0
2022-12-20 13:00:00,49.55,49.64,49.5,49.61,105267.0,46.6962,46.7811,46.6491,46.7528,105267.0
2022-12-20 13:30:00,49.63,49.69,49.57,49.59,78334.0,46.7716,46.8282,46.7151,46.7339,78334.0
2022-12-20 14:00:00,49.59,49.66,49.55,49.59,112270.0,46.7339,46.7999,46.6962,46.7339,112270.0
2022-12-20 14:30:00,49.59,49.59,49.49,49.51,112201.0,46.7339,46.7339,46.6397,46.6586,112201.0
2022-12-20 15:00:00,49.51,49.56,49.44,49.54,144677.0,46.6586,46.7057,46.5926,46.6868,144677.0
2022-12-20 15:30:00,49.54,49.62,49.46,49.47,164239.0,46.6868,46.7622,46.6114,46.6209,164239.0
2022-12-21 09:30:00,49.84,49.92,49.83,49.84,160202.0,46.9695,47.0449,46.9601,46.9695,160202.0
2022-12-21 10:00:00,49.86,50.09,49.8,50.08,101938.0,46.9884,47.2051,46.9318,47.1957,101938.0
2022-12-21 10:30:00,50.09,50.23,50.07,50.22,64212.0,47.2051,47.3371,47.1863,47.3277,64212.0
2022-12-21 11:00:00,50.23,50.3,50.17,50.21,99780.0,47.3371,47.4031,47.2805,47.3182,99780.0
2022-12-21 11:30:00,50.22,50.24,50.12,50.14,215276.0,47.3277,47.3465,47.2334,47.2523,215276.0
2022-12-21 12:00:00,50.14,50.16,50.09,50.11,101017.0,47.2523,47.2711,47.2051,47.224,101017.0
2022-12-21 12:30:00,50.11,50.18,50.1,50.18,60054.0,47.224,47.29,47.2146,47.29,60054.0
2022-12-21 13:00:00,50.18,50.22,50.08,50.1,141282.0,47.29,47.3277,47.1957,47.2146,141282.0
2022-12-21 13:30:00,50.11,50.19,50.1,50.16,81869.0,47.224,47.2994,47.2146,47.2711,81869.0
2022-12-21 14:00:00,50.16,50.27,50.15,50.17,99076.0,47.2711,47.3748,47.2617,47.2805,99076.0
2022-12-21 14:30:00,50.16,50.21,50.09,50.15,149166.0,47.2711,47.3182,47.2051,47.2617,149166.0
2022-12-21 15:00:00,50.15,50.18,50.08,50.08,101325.0,47.2617,47.29,47.1957,47.1957,101325.0
2022-12-21 15:30:00,50.08,50.19,50.05,50.19,199223.0,47.1957,47.2994,47.1675,47.2994,199223.0
2022-12-22 09:30:00,49.81,49.89,49.65,49.67,112837.0,46.9413,47.0167,46.7905,46.8093,112837.0
2022-12-22 10:00:00,49.69,49.69,49.47,49.52,79085.0,46.8282,46.8282,46.6209,46.668,79085.0
2022-12-22 10:30:00,49.5,49.56,49.46,49.49,101514.0,46.6491,46.7057,46.6114,46.6397,101514.0
2022-12-22 11:00:00,49.5,49.53,49.43,49.5,88754.0,46.6491,46.6774,46.5832,46.6491,88754.0
2022-12-22 11:30:00,49.5,49.53,49.4,49.44,123007.0,46.6491,46.6774,46.5549,46.5926,123007.0
2022-12-22 12:00:00,49.45,49.45,49.2,49.23,108458.0,46.602,46.602,46.3664,46.3947,108458.0
2022-12-22 12:30:00,49.22,49.24,49.15,49.19,127941.0,46.3853,46.4041,46.3193,46.357,127941.0
2022-12-22 13:00:00,49.18,49.18,49.04,49.08,52443.0,46.3476,46.3476,46.2156,46.2533,52443.0
2022-12-22 13:30:00,49.07,49.11,48.98,49.07,112060.0,46.2439,46.2816,46.1591,46.2439,112060.0
2022-12-22 14:00:00,49.08,49.28,49.07,49.28,120403.0,46.2533,46.4418,46.2439,46.4418,120403.0
2022-12-22 14:30:00,49.27,49.46,49.24,49.46,136845.0,46.4324,46.6114,46.4041,46.6114,136845.0
2022-12-22 15:00:00,49.48,49.67,49.41,49.66,137835.0,46.6303,46.8093,46.5643,46.7999,137835.0
2022-12-22 15:30:00,49.67,49.7,49.51,49.7,283338.0,46.8093,46.8376,46.6586,46.8376,283338.0
2022-12-23 09:30:00,49.63,49.79,49.49,49.53,129245.0,46.7716,46.9224,46.6397,46.6774,129245.0
2022-12-23 10:00:00,49.54,49.89,49.53,49.86,91125.0,46.6868,47.0167,46.6774,46.9884,91125.0
2022-12-23 10:30:00,49.87,49.97,49.77,49.8,81748.0,46.9978,47.0921,46.9036,46.9318,81748.0
2022-12-23 11:00:00,49.8,49.86,49.73,49.8,84628.0,46.9318,46.9884,46.8659,46.9318,84628.0
2022-12-23 11:30:00,49.8,49.92,49.79,49.87,217437.0,46.9318,47.0449,46.9224,46.9978,217437.0
2022-12-23 12:00:00,49.9,49.99,49.87,49.94,238528.0,47.0261,47.1109,46.9978,47.0638,238528.0
2022-12-23 12:30:00,49.95,50.01,49.88,49.92,495541.0,47.0732,47.1298,47.0072,47.0449,495541.0
2022-12-23 13:00:00,49.91,49.97,49.89,49.95,476998.0,47.0355,47.0921,47.0167,47.0732,476998.0
2022-12-23 13:30:00,49.95,49.98,49.84,49.86,567995.0,47.0732,47.1015,46.9695,46.9884,567995.0
2022-12-23 14:00:00,49.85,49.91,49.82,49.88,222699.0,46.979,47.0355,46.9507,47.0072,222699.0
2022-12-23 14:30:00,49.88,49.98,49.87,49.98,222869.0,47.0072,47.1015,46.9978,47.1015,222869.0
2022-12-23 15:00:00,49.98,50.02,49.91,49.93,128941.0,47.1015,47.1392,47.0355,47.0544,128941.0
2022-12-23 15:30:00,49.92,50.03,49.86,50.01,158457.0,47.0449,47.1486,46.9884,47.1298,158457.0
2022-12-27 09:30:00,50.09,50.13,49.87,49.9,130411.0,47.2051,47.2428,46.9978,47.0261,130411.0
2022-12-27 10:00:00,49.89,50.16,49.8,50.12,107420.0,47.0167,47.2711,46.9318,47.2334,107420.0
2022-12-27 10:30:00,50.1,50.17,50.03,50.04,112941.0,47.2146,47.2805,47.1486,47.158,112941.0
2022-12-27 11:00:00,50.04,50.13,50.02,50.11,126797.0,47.158,47.2428,47.1392,47.224,126797.0
2022-12-27 11:30:00,50.1,50.19,50.08,50.14,101544.0,47.2146,47.2994,47.1957,47.2523,101544.0
2022-12-27 12:00:00,50.16,50.23,50.12,50.14,60218.0,47.2711,47.3371,47.2334,47.2523,60218.0
2022-12-27 12:30:00,50.14,50.16,50.07,50.14,120430.0,47.2523,47.2711,47.1863,47.2523,120430.0
2022-12-27 13:00:00,50.15,50.21,50.14,50.15,112548.0,47.2617,47.3182,47.2523,47.2617,112548.0
2022-12-27 13:30:00,50.15,50.16,50.04,50.05,81636.0,47.2617,47.2711,47.158,47.1675,81636.0
2022-12-27 14:00:00,50.05,50.11,49.98,50.0,85570.0,47.1675,47.224,47.1015,47.1203,85570.0
2022-12-27 14:30:00,50.0,50.08,49.96,50.07,232637.0,47.1203,47.1957,47.0826,47.1863,232637.0
2022-12-27 15:00:00,50.07,50.17,50.05,50.16,114182.0,47.1863,47.2805,47.1675,47.2711,114182.0
2022-12-27 15:30:00,50.16,50.2,50.05,50.09,217447.0,47.2711,47.3088,47.1675,47.2051,217447.0
2022-12-28 09:30:00,50.15,50.31,50.08,50.14,178555.0,47.2617,47.4125,47.1957,47.2523,178555.0
2022-12-28 10:00:00,50.17,50.24,49.95,49.97,94913.0,47.2805,47.3465,47.0732,47.0921,94913.0
2022-12-28 10:30:00,49.95,50.03,49.87,49.89,142314.0,47.0732,47.1486,46.9978,47.0167,142314.0
2022-12-28 11:00:00,49.88,49.91,49.78,49.83,161169.0,47.0072,47.0355,46.913,46.9601,161169.0
2022-12-28 11:30:00,49.84,49.86,49.74,49.76,92193.0,46.9695,46.9884,46.8753,46.8942,92193.0
2022-12-28 12:00:00,49.75,49.77,49.62,49.68,132396.0,46.8847,46.9036,46.7622,46.8188,132396.0
2022-12-28 12:30:00,49.69,49.87,49.68,49.86,102503.0,46.8282,46.9978,46.8188,46.9884,102503.0
2022-12-28 13:00:00,49.86,49.95,49.83,49.87,89818.0,46.9884,47.0732,46.9601,46.9978,89818.0
2022-12-28 13:30:00,49.86,49.87,49.78,49.8,53225.0,46.9884,46.9978,46.913,46.9318,53225.0
2022-12-28 14:00:00,49.8,49.83,49.73,49.79,131092.0,46.9318,46.9601,46.8659,46.9224,131092.0
2022-12-28 14:30:00,49.78,49.9,49.77,49.79,125487.0,46.913,47.0261,46.9036,46.9224,125487.0
2022-12-28 15:00:00,49.8,49.81,49.59,49.61,160635.0,46.9318,46.9413,46.7339,46.7528,160635.0
2022-12-28 15:30:00,49.61,49.67,49.54,49.58,306082.0,46.7528,46.8093,46.6868,46.7245,306082.0
2022-12-29 09:30:00,49.85,50.06,49.8,50.03,165910.0,46.979,47.1769,46.9318,47.1486,165910.0
2022-12-29 10:00:00,50.04,50.17,50.03,50.09,146947.0,47.158,47.2805,47.1486,47.2051,146947.0
2022-12-29 10:30:00,50.09,50.18,50.08,50.15,80764.0,47.2051,47.29,47.1957,47.2617,80764.0
2022-12-29 11:00:00,50.17,50.17,50.06,50.11,104908.0,47.2805,47.2805,47.1769,47.224,104908.0
2022-12-29 11:30:00,50.12,50.27,50.12,50.24,98891.0,47.2334,47.3748,47.2334,47.3465,98891.0
2022-12-29 12:00:00,50.24,50.28,50.2,50.25,97872.0,47.3465,47.3842,47.3088,47.3559,97872.0
2022-12-29 12:30:00,50.24,50.28,50.19,50.27,73903.0,47.3465,47.3842,47.2994,47.3748,73903.0
2022-12-29 13:00:00,50.26,50.28,50.19,50.23,129909.0,47.3654,47.3842,47.2994,47.3371,129909.0
2022-12-29 13:30:00,50.24,50.27,50.21,50.26,214843.0,47.3465,47.3748,47.3182,47.3654,214843.0
2022-12-29 14:00:00,50.28,50.3,50.21,50.22,129031.0,47.3842,47.4031,47.3182,47.3277,129031.0
2022-12-29 14:30:00,50.21,50.28,50.2,50.22,147537.0,47.3182,47.3842,47.3088,47.3277,147537.0
2022-12-29 15:00:00,50.21,50.25,50.14,50.16,168718.0,47.3182,47.3559,47.2523,47.2711,168718.0
2022-12-29 15:30:00,50.16,50.23,50.14,50.16,180167.0,47.2711,47.3371,47.2523,47.2711,180167.0
2022-12-30 09:30:00,49.95,50.02,49.71,49.84,227302.0,47.0732,47.1392,46.847,46.9695,227302.0
2022-12-30 10:00:00,49.84,49.95,49.76,49.91,92209.0,46.9695,47.0732,46.8942,47.0355,92209.0
2022-12-30 10:30:00,49.89,49.95,49.79,49.82,58635.0,47.0167,47.0732,46.9224,46.9507,58635.0
2022-12-30 11:00:00,49.82,49.84,49.74,49.75,60387.0,46.9507,46.9695,46.8753,46.8847,60387.0
2022-12-30 11:30:00,49.75,49.87,49.73,49.86,101691.0,46.8847,46.9978,46.8659,46.9884,101691.0
2022-12-30 12:00:00,49.87,49.88,49.82,49.87,83204.0,46.9978,47.0072,46.9507,46.9978,83204.0
2022-12-30 12:30:00,49.87,49.89,49.81,49.86,68701.0,46.9978,47.0167,46.9413,46.9884,68701.0
2022-12-30 13:00:00,49.87,49.87,49.58,49.69,132611.0,46.9978,46.9978,46.7245,46.8282,132611.0
2022-12-30 13:30:00,49.68,49.77,49.66,49.68,105720.0,46.8188,46.9036,46.7999,46.8188,105720.0
2022-12-30 14:00:00,49.68,49.69,49.58,49.66,63070.0,46.8188,46.8282,46.7245,46.7999,63070.0
2022-12-30 14:30:00,49.64,49.68,49.57,49.63,83728.0,46.7811,46.8188,46.7151,46.7716,83728.0
2022-12-30 15:00:00,49.63,49.85,49.62,49.77,136583.0,46.7716,46.979,46.7622,46.9036,136583.0
2022-12-30 15:30:00,49.76,50.03,49.76,50.01,185141.0,46.8942,47.1486,46.8942,47.1298,185141.0
2023-01-03 09:30:00,50.2,50.36,49.88,49.88,109326.0,47.3088,47.4596,47.0072,47.0072,109326.0
2023-01-03 10:00:00,49.88,50.01,49.77,49.88,81392.0,47.0072,47.1298,46.9036,47.0072,81392.0
2023-01-03 10:30:00,49.87,50.04,49.78,50.03,124044.0,46.9978,47.158,46.913,47.1486,124044.0
2023-01-03 11:00:00,50.03,50.06,49.72,49.79,63592.0,47.1486,47.1769,46.8565,46.9224,63592.0
2023-01-03 11:30:00,49.78,49.78,49.63,49.68,62224.0,46.913,46.913,46.7716,46.8188,62224.0
2023-01-03 12:00:00,49.67,49.75,49.62,49.66,106309.0,46.8093,46.8847,46.7622,46.7999,106309.0
2023-01-03 12:30:00,49.67,49.79,49.53,49.61,114889.0,46.8093,46.9224,46.6774,46.7528,114889.0
2023-01-03 13:00:00,49.6,49.74,49.57,49.73,190290.0,46.7434,46.8753,46.7151,46.8659,190290.0
2023-01-03 13:30:00,49.71,49.77,49.66,49.74,158701.0,46.847,46.9036,46.7999,46.8753,158701.0
2023-01-03 14:00:00,49.75,49.78,49.59,49.6,100545.0,46.8847,46.913,46.7339,46.7434,100545.0
2023-01-03 14:30:00,49.61,49.8,49.51,49.72,95733.0,46.7528,46.9318,46.6586,46.8565,95733.0
2023-01-03 15:00:00,49.72,49.85,49.7,49.77,110371.0,46.8565,46.979,46.8376,46.9036,110371.0
2023-01-03 15:30:00,49.77,49.9,49.77,49.87,325788.0,46.9036,47.0261,46.9036,46.9978,325788.0
2023-01-04 09:30:00,50.05,50.23,50.02,50.18,106783.0,47.1675,47.3371,47.1392,47.29,106783.0
2023-01-04 10:00:00,50.17,50.29,49.83,50.0,91294.0,47.2805,47.3936,46.9601,47.1203,91294.0
2023-01-04 10:30:00,50.0,50.15,49.92,50.14,154589.0,47.1203,47.2617,47.0449,47.2523,154589.0
2023-01-04 11:00:00,50.17,50.23,50.09,50.21,92165.0,47.2805,47.3371,47.2051,47.3182,92165.0
2023-01-04 11:30:00,50.24,50.49,50.24,50.47,64774.0,47.3465,47.5821,47.3465,47.5633,64774.0
2023-01-04 12:00:00,50.47,50.48,50.4,50.41,66976.0,47.5633,47.5727,47.4973,47.5067,66976.0
2023-01-04 12:30:00,50.41,50.47,50.3,50.3,47041.0,47.5067,47.5633,47.4031,47.4031,47041.0
2023-01-04 13:00:00,50.31,50.39,50.23,50.35,80500.0,47.4125,47.4879,47.3371,47.4502,80500.0
2023-01-04 13:30:00,50.37,50.4,50.25,50.28,49913.0,47.469,47.4973,47.3559,47.3842,49913.0
2023-01-04 14:00:00,50.25,50.38,49.92,49.95,143450.0,47.3559,47.4784,47.0449,47.0732,143450.0
2023-01-04 14:30:00,49.93,50.11,49.92,50.1,129068.0,47.0544,47.224,47.0449,47.2146,129068.0
2023-01-04 15:00:00,50.11,50.21,50.06,50.1,93653.0,47.224,47.3182,47.1769,47.2146,93653.0
2023-01-04 15:30:00,50.09,50.24,49.91,50.23,174392.0,47.2051,47.3465,47.0355,47.3371,174392.0
2023-01-05 09:30:00,49.94,50.01,49.7,49.8,189654.0,47.0638,47.1298,46.8376,46.9318,189654.0
2023-01-05 10:00:00,49.77,49.99,49.73,49.84,87552.0,46.9036,47.1109,46.8659,46.9695,87552.0
2023-01-05 10:30:00,49.84,49.91,49.73,49.74,103185.0,46.9695,47.0355,46.8659,46.8753,103185.0
2023-01-05 11:00:00,49.75,49.83,49.66,49.73,165295.0,46.8847,46.9601,46.7999,46.8659,165295.0
2023-01-05 11:30:00,49.72,49.79,49.7,49.72,109549.0,46.8565,46.9224,46.8376,46.8565,109549.0
2023-01-05 12:00:00,49.72,49.83,49.71,49.8,50443.0,46.8565,46.9601,46.847,46.9318,50443.0
2023-01-05 12:30:00,49.8,49.88,49.78,49.8,57349.0,46.9318,47.0072,46.913,46.9318,57349.0
2023-01-05 13:00:00,49.8,50.0,49.75,49.93,167925.0,46.9318,47.1203,46.8847,47.0544,167925.0
2023-01-05 13:30:00,49.93,50.0,49.87,49.89,133767.0,47.0544,47.1203,46.9978,47.0167,133767.0
2023-01-05 14:00:00,49.9,49.97,49.84,49.84,63225.0,47.0261,47.0921,46.9695,46.9695,63225.0
2023-01-05 14:30:00,49.86,50.02,49.85,49.94,84466.0,46.9884,47.1392,46.979,47.0638,84466.0
2023-01-05 15:00:00,49.93,49.93,49.77,49.8,110966.0,47.0544,47.0544,46.9036,46.9318,110966.0
2023-01-05 15:30:00,49.79,49.84,49.73,49.79,175058.0,46.9224,46.9695,46.8659,46.9224,175058.0
2023-01-06 09:30:00,50.22,50.47,50.03,50.2,90511.0,47.3277,47.5633,47.1486,47.3088,90511.0
2023-01-06 10:00:00,50.21,50.52,50.21,50.41,72670.0,47.3182,47.6104,47.3182,47.5067,72670.0
2023-01-06 10:30:00,50.45,50.73,50.45,50.69,55762.0,47.5444,47.8083,47.5444,47.7706,55762.0
2023-01-06 11:00:00,50.7,50.78,50.69,50.73,103816.0,47.78,47.8554,47.7706,47.8083,103816.0
2023-01-06 11:30:00,50.73,50.88,50.69,50.83,102858.0,47.8083,47.9496,47.7706,47.9025,102858.0
2023-01-06 12:00:00,50.83,50.84,50.68,50.7,42113.0,47.9025,47.912,47.7612,47.78,42113.0
2023-01-06 12:30:00,50.7,50.73,50.64,50.69,36573.0,47.78,47.8083,47.7235,47.7706,36573.0
2023-01-06 13:00:00,50.69,50.74,50.64,50.73,61189.0,47.7706,47.8177,47.7235,47.8083,61189.0
2023-01-06 13:30:00,50.73,50.79,50.71,50.76,95096.0,47.8083,47.8648,47.7894,47.8366,95096.0
2023-01-06 14:00:00,50.77,50.93,50.77,50.89,70450.0,47.846,47.9968,47.846,47.9591,70450.0
2023-01-06 14:30:00,50.9,51.0,50.89,50.97,178998.0,47.9685,48.0627,47.9591,48.0345,178998.0
2023-01-06 15:00:00,50.98,51.06,50.95,50.95,101368.0,48.0439,48.1193,48.0156,48.0156,101368.0
2023-01-06 15:30:00,50.98,51.05,50.89,50.93,154582.0,48.0439,48.1099,47.9591,47.9968,154582.0
2023-01-09 09:30:00,51.1,51.1,50.9,51.06,136235.0,48.157,48.157,47.9685,48.1193,136235.0
2023-01-09 10:00:00,51.07,51.16,51.04,51.06,81184.0,48.1287,48.2135,48.1004,48.1193,81184.0
2023-01-09 10:30:00,51.05,51.26,51.05,51.21,274060.0,48.1099,48.3078,48.1099,48.2606,274060.0
2023-01-09 11:00:00,51.2,51.31,51.2,51.29,175581.0,48.2512,48.3549,48.2512,48.336,175581.0
2023-01-09 11:30:00,51.29,51.29,51.21,51.28,53380.0,48.336,48.336,48.2606,48.3266,53380.0
2023-01-09 12:00:00,51.26,51.27,51.12,51.17,76914.0,48.3078,48.3172,48.1758,48.2229,76914.0
2023-01-09 12:30:00,51.16,51.17,51.03,51.05,60614.0,48.2135,48.2229,48.091,48.1099,60614.0
2023-01-09 13:00:00,51.05,51.06,50.93,50.96,75595.0,48.1099,48.1193,47.9968,48.025,75595.0
2023-01-09 13:30:00,50.98,50.98,50.76,50.83,80098.0,48.0439,48.0439,47.8366,47.9025,80098.0
2023-01-09 14:00:00,50.85,50.91,50.77,50.82,128208.0,47.9214,47.9779,47.846,47.8931,128208.0
2023-01-09 14:30:00,50.82,50.84,50.66,50.67,83277.0,47.8931,47.912,47.7423,47.7517,83277.0
2023-01-09 15:00:00,50.66,50.71,50.59,50.6,113731.0,47.7423,47.7894,47.6764,47.6858,113731.0
2023-01-09 15:30:00,50.6,50.65,50.54,50.57,196264.0,47.6858,47.7329,47.6292,47.6575,196264.0
2023-01-10 09:30:00,50.58,50.65,50.44,50.55,121845.0,47.6669,47.7329,47.535,47.6387,121845.0
2023-01-10 10:00:00,50.54,50.68,50.49,50.51,375942.0,47.6292,47.7612,47.5821,47.601,375942.0
2023-01-10 10:30:00,50.52,50.56,50.32,50.55,87195.0,47.6104,47.6481,47.4219,47.6387,87195.0
2023-01-10 11:00:00,50.55,50.59,50.47,50.49,63666.0,47.6387,47.6764,47.5633,47.5821,63666.0
2023-01-10 11:30:00,50.49,50.52,50.41,50.51,148231.0,47.5821,47.6104,47.5067,47.601,148231.0
2023-01-10 12:00:00,50.49,50.57,50.41,50.48,142131.0,47.5821,47.6575,47.5067,47.5727,142131.0
2023-01-10 12:30:00,50.49,50.6,50.49,50.56,174513.0,47.5821,47.6858,47.5821,47.6481,174513.0
2023-01-10 13:00:00,50.56,50.63,50.54,50.59,92406.0,47.6481,47.714,47.6292,47.6764,92406.0
2023-01-10 13:30:00,50.58,50.67,50.57,50.67,108111.0,47.6669,47.7517,47.6575,47.7517,108111.0
2023-01-10 14:00:00,50.66,50.74,50.65,50.7,86746.0,47.7423,47.8177,47.7329,47.78,86746.0
2023-01-10 14:30:00,50.71,50.74,50.63,50.65,93001.0,47.7894,47.8177,47.714,47.7329,93001.0
2023-01-10 15:00:00,50.65,50.71,50.58,50.68,219157.0,47.7329,47.7894,47.6669,47.7612,219157.0
2023-01-10 15:30:00,50.68,50.8,50.65,50.79,105894.0,47.7612,47.8743,47.7329,47.8648,105894.0
2023-01-11 09:30:00,50.91,50.98,50.85,50.86,134987.0,47.9779,48.0439,47.9214,47.9308,134987.0
2023-01-11 10:00:00,50.88,50.92,50.81,50.87,287838.0,47.9496,47.9873,47.8837,47.9402,287838.0
2023-01-11 10:30:00,50.86,50.88,50.73,50.74,112873.0,47.9308,47.9496,47.8083,47.8177,112873.0
2023-01-11 11:00:00,50.73,50.85,50.73,50.82,107131.0,47.8083,47.9214,47.8083,47.8931,107131.0
2023-01-11 11:30:00,50.82,50.88,50.79,50.84,80255.0,47.8931,47.9496,47.8648,47.912,80255.0
2023-01-11 12:00:00,50.85,50.94,50.84,50.93,94074.0,47.9214,48.0062,47.912,47.9968,94074.0
2023-01-11 12:30:00,50.93,50.94,50.87,50.91,67635.0,47.9968,48.0062,47.9402,47.9779,67635.0
2023-01-11 13:00:00,50.91,51.02,50.9,50.98,105476.0,47.9779,48.0816,47.9685,48.0439,105476.0
2023-01-11 13:30:00,50.99,51.03,50.93,50.97,83278.0,48.0533,48.091,47.9968,48.0345,83278.0
2023-01-11 14:00:00,50.97,51.0,50.91,50.99,96863.0,48.0345,48.0627,47.9779,48.0533,96863.0
2023-01-11 14:30:00,51.0,51.09,51.0,51.07,133087.0,48.0627,48.1476,48.0627,48.1287,133087.0
2023-01-11 15:00:00,51.07,51.12,51.06,51.08,111463.0,48.1287,48.1758,48.1193,48.1381,111463.0
2023-01-11 15:30:00,51.08,51.17,51.01,51.16,160282.0,48.1381,48.2229,48.0722,48.2135,160282.0
2023-01-12 09:30:00,51.28,51.3,50.88,51.02,124394.0,48.3266,48.3455,47.9496,48.0816,124394.0
2023-01-12 10:00:00,51.02,51.3,51.02,51.22,136277.0,48.0816,48.3455,48.0816,48.2701,136277.0
2023-01-12 10:30:00,51.17,51.32,51.1,51.2,269073.0,48.2229,48.3643,48.157,48.2512,269073.0
2023-01-12 11:00:00,51.2,51.26,51.07,51.21,138504.0,48.2512,48.3078,48.1287,48.2606,138504.0
2023-01-12 11:30:00,51.19,51.27,51.09,51.25,92310.0,48.2418,48.3172,48.1476,48.2983,92310.0
2023-01-12 12:00:00,51.24,51.42,51.23,51.4,102415.0,48.2889,48.4585,48.2795,48.4397,102415.0
2023-01-12 12:30:00,51.41,51.42,51.36,51.38,87940.0,48.4491,48.4585,48.402,48.4209,87940.0
2023-01-12 13:00:00,51.37,51.45,51.17,51.2,135519.0,48.4114,48.4868,48.2229,48.2512,135519.0
2023-01-12 13:30:00,51.2,51.43,51.14,51.4,265192.0,48.2512,48.468,48.1947,48.4397,265192.0
2023-01-12 14:00:00,51.41,51.43,51.31,51.32,117599.0,48.4491,48.468,48.3549,48.3643,117599.0
2023-01-12 14:30:00,51.32,51.38,51.23,51.3,305280.0,48.3643,48.4209,48.2795,48.3455,305280.0
2023-01-12 15:00:00,51.3,51.33,51.16,51.19,268550.0,48.3455,48.3737,48.2135,48.2418,268550.0
2023-01-12 15:30:00,51.2,51.25,51.1,51.23,327817.0,48.2512,48.2983,48.157,48.2795,327817.0
2023-01-13 09:30:00,50.89,51.02,50.8,50.97,167286.0,47.9591,48.0816,47.8743,48.0345,167286.0
2023-01-13 10:00:00,50.96,51.14,50.93,51.14,147858.0,48.025,48.1947,47.9968,48.1947,147858.0
2023-01-13 10:30:00,51.14,51.17,51.07,51.15,107294.0,48.1947,48.2229,48.1287,48.2041,107294.0
2023-01-13 11:00:00,51.17,51.22,51.1,51.18,89480.0,48.2229,48.2701,48.157,48.2324,89480.0
2023-01-13 11:30:00,51.17,51.17,51.08,51.13,98504.0,48.2229,48.2229,48.1381,48.1853,98504.0
2023-01-13 12:00:00,51.13,51.21,51.12,51.2,34916.0,48.1853,48.2606,48.1758,48.2512,34916.0
2023-01-13 12:30:00,51.2,51.22,51.14,51.2,65551.0,48.2512,48.2701,48.1947,48.2512,65551.0
2023-01-13 13:00:00,51.21,51.24,51.15,51.16,56681.0,48.2606,48.2889,48.2041,48.2135,56681.0
2023-01-13 13:30:00,51.17,51.31,51.15,51.29,83662.0,48.2229,48.3549,48.2041,48.336,83662.0
2023-01-13 14:00:00,51.3,51.31,51.25,51.28,77778.0,48.3455,48.3549,48.2983,48.3266,77778.0
2023-01-13 14:30:00,51.29,51.32,51.25,51.31,74153.0,48.336,48.3643,48.2983,48.3549,74153.0
2023-01-13 15:00:00,51.3,51.36,51.29,51.35,146815.0,48.3455,48.402,48.336,48.3926,146815.0
2023-01-13 15:30:00,51.36,51.47,51.34,51.38,225692.0,48.402,48.5057,48.3832,48.4209,225692.0
2023-01-17 09:30:00,51.3,51.43,51.3,51.33,298046.0,48.3455,48.468,48.3455,48.3737,298046.0
2023-01-17 10:00:00,51.34,51.51,51.33,51.45,151088.0,48.3832,48.5434,48.3737,48.4868,151088.0
2023-01-17 10:30:00,51.46,51.47,51.24,51.27,95199.0,48.4962,48.5057,48.2889,48.3172,95199.0
2023-01-17 11:00:00,51.28,51.29,51.15,51.23,106226.0,48.3266,48.336,48.2041,48.2795,106226.0
2023-01-17 11:30:00,51.21,51.26,51.2,51.25,116462.0,48.2606,48.3078,48.2512,48.2983,116462.0
2023-01-17 12:00:00,51.25,51.29,51.17,51.19,197739.0,48.2983,48.336,48.2229,48.2418,197739.0
2023-01-17 12:30:00,51.18,51.25,51.18,51.2,324025.0,48.2324,48.2983,48.2324,48.2512,324025.0
2023-01-17 13:00:00,51.21,51.24,51.18,51.22,121344.0,48.2606,48.2889,48.2324,48.2701,121344.0
2023-01-17 13:30:00,51.22,51.29,51.21,51.29,87274.0,48.2701,48.336,48.2606,48.336,87274.0
2023-01-17 14:00:00,51.28,51.3,51.16,51.18,114869.0,48.3266,48.3455,48.2135,48.2324,114869.0
2023-01-17 14:30:00,51.18,51.29,51.17,51.22,180027.0,48.2324,48.336,48.2229,48.2701,180027.0
2023-01-17 15:00:00,51.22,51.27,51.15,51.18,250043.0,48.2701,48.3172,48.2041,48.2324,250043.0
2023-01-17 15:30:00,51.17,51.2,51.08,51.14,205616.0,48.2229,48.2512,48.1381,48.1947,205616.0
2023-01-18 09:30:00,51.2,51.26,51.11,51.21,139441.0,48.2512,48.3078,48.1664,48.2606,139441.0
2023-01-18 10:00:00,51.21,51.25,51.1,51.16,57741.0,48.2606,48.2983,48.157,48.2135,57741.0
2023-01-18 10:30:00,51.16,51.18,50.92,50.97,94881.0,48.2135,48.2324,47.9873,48.0345,94881.0
2023-01-18 11:00:00,50.97,50.99,50.72,50.78,68625.0,48.0345,48.0533,47.7989,47.8554,68625.0
2023-01-18 11:30:00,50.76,50.76,50.64,50.7,47615.0,47.8366,47.8366,47.7235,47.78,47615.0
2023-01-18 12:00:00,50.7,50.7,50.54,50.55,68749.0,47.78,47.78,47.6292,47.6387,68749.0
2023-01-18 12:30:00,50.55,50.59,50.47,50.48,131516.0,47.6387,47.6764,47.5633,47.5727,131516.0
2023-01-18 13:00:00,50.49,50.51,50.39,50.47,95050.0,47.5821,47.601,47.4879,47.5633,95050.0
2023-01-18 13:30:00,50.48,50.56,50.46,50.5,83678.0,47.5727,47.6481,47.5538,47.5915,83678.0
2023-01-18 14:00:00,50.5,50.52,50.43,50.49,91838.0,47.5915,47.6104,47.5256,47.5821,91838.0
2023-01-18 14:30:00,50.5,50.52,50.4,50.4,100833.0,47.5915,47.6104,47.4973,47.4973,100833.0
2023-01-18 15:00:00,50.41,50.47,50.36,50.39,535756.0,47.5067,47.5633,47.4596,47.4879,535756.0
2023-01-18 15:30:00,50.38,50.39,50.21,50.23,189012.0,47.4784,47.4879,47.3182,47.3371,189012.0
2023-01-19 09:30:00,49.92,50.03,49.88,49.94,189204.0,47.0449,47.1486,47.0072,47.0638,189204.0
2023-01-19 10:00:00,49.91,50.0,49.84,49.88,81443.0,47.0355,47.1203,46.9695,47.0072,81443.0
2023-01-19 10:30:00,49.87,49.87,49.72,49.77,174760.0,46.9978,46.9978,46.8565,46.9036,174760.0
2023-01-19 11:00:00,49.77,49.88,49.73,49.75,108428.0,46.9036,47.0072,46.8659,46.8847,108428.0
2023-01-19 11:30:00,49.74,49.8,49.69,49.75,104738.0,46.8753,46.9318,46.8282,46.8847,104738.0
2023-01-19 12:00:00,49.76,49.89,49.75,49.79,85940.0,46.8942,47.0167,46.8847,46.9224,85940.0
2023-01-19 12:30:00,49.79,49.83,49.75,49.83,69873.0,46.9224,46.9601,46.8847,46.9601,69873.0
2023-01-19 13:00:00,49.84,49.96,49.83,49.91,95428.0,46.9695,47.0826,46.9601,47.0355,95428.0
2023-01-19 13:30:00,49.91,50.04,49.91,49.97,153466.0,47.0355,47.158,47.0355,47.0921,153466.0
2023-01-19 14:00:00,49.97,50.07,49.91,50.05,105531.0,47.0921,47.1863,47.0355,47.1675,105531.0
2023-01-19 14:30:00,50.04,50.1,49.99,50.03,88213.0,47.158,47.2146,47.1109,47.1486,88213.0
2023-01-19 15:00:00,50.02,50.06,49.95,49.99,207191.0,47.1392,47.1769,47.0732,47.1109,207191.0
2023-01-19 15:30:00,50.0,50.0,49.78,49.8,244904.0,47.1203,47.1203,46.913,46.9318,244904.0
2023-01-20 09:30:00,49.92,49.92,49.67,49.75,145425.0,47.0449,47.0449,46.8093,46.8847,145425.0
2023-01-20 10:00:00,49.74,49.89,49.72,49.89,74115.0,46.8753,47.0167,46.8565,47.0167,74115.0
2023-01-20 10:30:00,49.9,49.92,49.84,49.88,93806.0,47.0261,47.0449,46.9695,47.0072,93806.0
2023-01-20 11:00:00,49.88,50.05,49.87,50.05,84044.0,47.0072,47.1675,46.9978,47.1675,84044.0
2023-01-20 11:30:00,50.05,50.05,49.94,49.94,52059.0,47.1675,47.1675,47.0638,47.0638,52059.0
2023-01-20 12:00:00,49.97,50.01,49.95,49.98,53269.0,47.0921,47.1298,47.0732,47.1015,53269.0
2023-01-20 12:30:00,49.98,50.01,49.95,49.98,91485.0,47.1015,47.1298,47.0732,47.1015,91485.0
2023-01-20 13:00:00,49.97,50.02,49.89,49.95,156366.0,47.0921,47.1392,47.0167,47.0732,156366.0
2023-01-20 13:30:00,49.96,50.15,49.95,50.14,74019.0,47.0826,47.2617,47.0732,47.2523,74019.0
2023-01-20 14:00:00,50.14,50.19,50.11,50.19,41558.0,47.2523,47.2994,47.224,47.2994,41558.0
2023-01-20 14:30:00,50.17,50.24,50.16,50.23,104194.0,47.2805,47.3465,47.2711,47.3371,104194.0
2023-01-20 15:00:00,50.24,50.4,50.24,50.35,60662.0,47.3465,47.4973,47.3465,47.4502,60662.0
2023-01-20 15:30:00,50.36,50.46,50.3,50.45,115203.0,47.4596,47.5538,47.4031,47.5444,115203.0
2023-01-23 09:30:00,50.53,50.64,50.44,50.58,89798.0,47.6198,47.7235,47.535,47.6669,89798.0
2023-01-23 10:00:00,50.62,50.75,50.54,50.75,58442.0,47.7046,47.8271,47.6292,47.8271,58442.0
2023-01-23 10:30:00,50.74,50.86,50.73,50.83,56647.0,47.8177,47.9308,47.8083,47.9025,56647.0
2023-01-23 11:00:00,50.82,51.08,50.82,50.92,131129.0,47.8931,48.1381,47.8931,47.9873,131129.0
2023-01-23 11:30:00,50.93,50.96,50.89,50.94,47716.0,47.9968,48.025,47.9591,48.0062,47716.0
2023-01-23 12:00:00,50.95,50.96,50.8,50.91,51088.0,48.0156,48.025,47.8743,47.9779,51088.0
2023-01-23 12:30:00,50.91,50.98,50.89,50.98,91567.0,47.9779,48.0439,47.9591,48.0439,91567.0
2023-01-23 13:00:00,50.97,51.03,50.97,51.02,54747.0,48.0345,48.091,48.0345,48.0816,54747.0
2023-01-23 13:30:00,51.02,51.12,51.0,51.05,54439.0,48.0816,48.1758,48.0627,48.1099,54439.0
2023-01-23 14:00:00,51.03,51.03,50.83,50.84,435596.0,48.091,48.091,47.9025,47.912,435596.0
2023-01-23 14:30:00,50.85,50.9,50.61,50.7,799936.0,47.9214,47.9685,47.6952,47.78,799936.0
2023-01-23 15:00:00,50.7,50.79,50.66,50.73,720970.0,47.78,47.8648,47.7423,47.8083,720970.0
2023-01-23 15:30:00,50.74,50.86,50.68,50.82,721504.0,47.8177,47.9308,47.7612,47.8931,721504.0
2023-01-24 09:30:00,50.7,50.71,50.44,50.5,161604.0,47.78,47.7894,47.535,47.5915,161604.0
2023-01-24 10:00:00,50.49,50.69,50.47,50.66,183894.0,47.5821,47.7706,47.5633,47.7423,183894.0
2023-01-24 10:30:00,50.65,50.83,50.59,50.81,70432.0,47.7329,47.9025,47.6764,47.8837,70432.0
2023-01-24 11:00:00,50.81,50.84,50.73,50.84,69134.0,47.8837,47.912,47.8083,47.912,69134.0
2023-01-24 11:30:00,50.82,50.82,50.74,50.77,56376.0,47.8931,47.8931,47.8177,47.846,56376.0
2023-01-24 12:00:00,50.76,50.81,50.68,50.8,87451.0,47.8366,47.8837,47.7612,47.8743,87451.0
2023-01-24 12:30:00,50.78,50.82,50.77,50.8,53858.0,47.8554,47.8931,47.846,47.8743,53858.0
2023-01-24 13:00:00,50.8,50.87,50.76,50.86,135288.0,47.8743,47.9402,47.8366,47.9308,135288.0
2023-01-24 13:30:00,50.87,50.96,50.85,50.93,110732.0,47.9402,48.025,47.9214,47.9968,110732.0
2023-01-24 14:00:00,50.92,50.93,50.83,50.9,92030.0,47.9873,47.9968,47.9025,47.9685,92030.0
2023-01-24 14:30:00,50.9,50.97,50.89,50.95,70864.0,47.9685,48.0345,47.9591,48.0156,70864.0
2023-01-24 15:00:00,50.97,50.98,50.89,50.92,101104.0,48.0345,48.0439,47.9591,47.9873,101104.0
2023-01-24 15:30:00,50.93,50.93,50.78,50.87,389457.0,47.9968,47.9968,47.8554,47.9402,389457.0
2023-01-25 09:30:00,50.46,50.52,50.31,50.33,157293.0,47.5538,47.6104,47.4125,47.4313,157293.0
2023-01-25 10:00:00,50.32,50.52,50.32,50.35,109531.0,47.4219,47.6104,47.4219,47.4502,109531.0
2023-01-25 10:30:00,50.37,50.4,50.19,50.32,109928.0,47.469,47.4973,47.2994,47.4219,109928.0
2023-01-25 11:00:00,50.32,50.46,50.3,50.46,83962.0,47.4219,47.5538,47.4031,47.5538,83962.0
2023-01-25 11:30:00,50.45,50.61,50.43,50.55,66669.0,47.5444,47.6952,47.5256,47.6387,66669.0
2023-01-25 12:00:00,50.56,50.59,50.5,50.51,331194.0,47.6481,47.6764,47.5915,47.601,331194.0
2023-01-25 12:30:00,50.52,50.61,50.52,50.58,67106.0,47.6104,47.6952,47.6104,47.6669,67106.0
2023-01-25 13:00:00,50.57,50.74,50.56,50.74,78787.0,47.6575,47.8177,47.6481,47.8177,78787.0
2023-01-25 13:30:00,50.74,50.8,50.7,50.77,62039.0,47.8177,47.8743,47.78,47.846,62039.0
2023-01-25 14:00:00,50.77,50.87,50.73,50.76,108254.0,47.846,47.9402,47.8083,47.8366,108254.0
2023-01-25 14:30:00,50.75,50.84,50.71,50.81,82689.0,47.8271,47.912,47.7894,47.8837,82689.0
2023-01-25 15:00:00,50.82,50.9,50.8,50.86,194492.0,47.8931,47.9685,47.8743,47.9308,194492.0
2023-01-25 15:30:00,50.86,50.9,50.78,50.9,207308.0,47.9308,47.9685,47.8554,47.9685,207308.0
2023-01-26 09:30:00,51.06,51.18,50.84,50.92,953852.0,48.1193,48.2324,47.912,47.9873,953852.0
2023-01-26 10:00:00,50.93,51.11,50.86,51.06,203763.0,47.9968,48.1664,47.9308,48.1193,203763.0
2023-01-26 10:30:00,51.04,51.1,50.8,50.82,1177378.0,48.1004,48.157,47.8743,47.8931,1177378.0
2023-01-26 11:00:00,50.81,50.96,50.81,50.9,142148.0,47.8837,48.025,47.8837,47.9685,142148.0
2023-01-26 11:30:00,50.89,50.99,50.88,50.98,81092.0,47.9591,48.0533,47.9496,48.0439,81092.0
2023-01-26 12:00:00,50.99,51.09,50.99,51.04,62913.0,48.0533,48.1476,48.0533,48.1004,62913.0
2023-01-26 12:30:00,51.03,51.08,50.97,51.02,79867.0,48.091,48.1381,48.0345,48.0816,79867.0
2023-01-26 13:00:00,51.02,51.07,50.97,51.04,46372.0,48.0816,48.1287,48.0345,48.1004,46372.0
2023-01-26 13:30:00,51.05,51.18,51.04,51.1,585130.0,48.1099,48.2324,48.1004,48.157,585130.0
2023-01-26 14:00:00,51.09,51.15,51.06,51.08,330193.0,48.1476,48.2041,48.1193,48.1381,330193.0
2023-01-26 14:30:00,51.09,51.16,51.08,51.15,100360.0,48.1476,48.2135,48.1381,48.2041,100360.0
2023-01-26 15:00:00,51.14,51.22,51.11,51.19,106310.0,48.1947,48.2701,48.1664,48.2418,106310.0
2023-01-26 15:30:00,51.17,51.27,51.12,51.27,312217.0,48.2229,48.3172,48.1758,48.3172,312217.0
2023-01-27 09:30:00,51.15,51.22,51.02,51.18,109739.0,48.2041,48.2701,48.0816,48.2324,109739.0
2023-01-27 10:00:00,51.19,51.34,51.12,51.2,216922.0,48.2418,48.3832,48.1758,48.2512,216922.0
2023-01-27 10:30:00,51.21,51.21,50.96,51.03,59404.0,48.2606,48.2606,48.025,48.091,59404.0
2023-01-27 11:00:00,51.01,51.11,50.97,51.1,155004.0,48.0722,48.1664,48.0345,48.157,155004.0
2023-01-27 11:30:00,51.1,51.21,51.09,51.16,110418.0,48.157,48.2606,48.1476,48.2135,110418.0
2023-01-27 12:00:00,51.16,51.23,51.12,51.16,103378.0,48.2135,48.2795,48.1758,48.2135,103378.0
2023-01-27 12:30:00,51.14,51.26,51.14,51.23,530130.0,48.1947,48.3078,48.1947,48.2795,530130.0
2023-01-27 13:00:00,51.23,51.25,51.15,51.18,272800.0,48.2795,48.2983,48.2041,48.2324,272800.0
2023-01-27 13:30:00,51.17,51.22,51.14,51.2,99942.0,48.2229,48.2701,48.1947,48.2512,99942.0
2023-01-27 14:00:00,51.2,51.28,51.17,51.27,184461.0,48.2512,48.3266,48.2229,48.3172,184461.0
2023-01-27 14:30:00,51.27,51.35,51.26,51.34,518733.0,48.3172,48.3926,48.3078,48.3832,518733.0
2023-01-27 15:00:00,51.34,51.4,51.28,51.32,155670.0,48.3832,48.4397,48.3266,48.3643,155670.0
2023-01-27 15:30:00,51.33,51.37,51.09,51.1,226082.0,48.3737,48.4114,48.1476,48.157,226082.0
2023-01-30 09:30:00,50.87,51.06,50.86,51.06,100322.0,47.9402,48.1193,47.9308,48.1193,100322.0
2023-01-30 10:00:00,51.05,51.15,51.04,51.11,105394.0,48.1099,48.2041,48.1004,48.1664,105394.0
2023-01-30 10:30:00,51.12,51.12,50.92,51.02,83906.0,48.1758,48.1758,47.9873,48.0816,83906.0
2023-01-30 11:00:00,51.01,51.08,50.92,50.97,101654.0,48.0722,48.1381,47.9873,48.0345,101654.0
2023-01-30 11:30:00,51.0,51.0,50.84,50.95,84544.0,48.0627,48.0627,47.912,48.0156,84544.0
2023-01-30 12:00:00,50.95,50.97,50.86,50.92,106695.0,48.0156,48.0345,47.9308,47.9873,106695.0
2023-01-30 12:30:00,50.91,50.94,50.82,50.84,149065.0,47.9779,48.0062,47.8931,47.912,149065.0
2023-01-30 13:00:00,50.84,50.94,50.79,50.89,152368.0,47.912,48.0062,47.8648,47.9591,152368.0
2023-01-30 13:30:00,50.88,50.88,50.8,50.86,72043.0,47.9496,47.9496,47.8743,47.9308,72043.0
2023-01-30 14:00:00,50.86,50.86,50.75,50.76,63633.0,47.9308,47.9308,47.8271,47.8366,63633.0
2023-01-30 14:30:00,50.75,50.78,50.69,50.73,66870.0,47.8271,47.8554,47.7706,47.8083,66870.0
2023-01-30 15:00:00,50.72,50.77,50.65,50.67,109777.0,47.7989,47.846,47.7329,47.7517,109777.0
2023-01-30 15:30:00,50.66,50.77,50.64,50.67,134239.0,47.7423,47.846,47.7235,47.7517,134239.0
2023-01-31 09:30:00,50.74,50.77,50.63,50.67,125051.0,47.8177,47.846,47.714,47.7517,125051.0
2023-01-31 10:00:00,50.66,50.84,50.64,50.83,83410.0,47.7423,47.912,47.7235,47.9025,83410.0
2023-01-31 10:30:00,50.84,50.91,50.8,50.83,111543.0,47.912,47.9779,47.8743,47.9025,111543.0
2023-01-31 11:00:00,50.84,50.89,50.82,50.87,111367.0,47.912,47.9591,47.8931,47.9402,111367.0
2023-01-31 11:30:00,50.87,50.91,50.84,50.88,77863.0,47.9402,47.9779,47.912,47.9496,77863.0
2023-01-31 12:00:00,50.88,50.94,50.84,50.94,84582.0,47.9496,48.0062,47.912,48.0062,84582.0
2023-01-31 12:30:00,50.92,50.99,50.91,50.95,57678.0,47.9873,48.0533,47.9779,48.0156,57678.0
2023-01-31 13:00:00,50.95,50.98,50.92,50.96,400558.0,48.0156,48.0439,47.9873,48.025,400558.0
2023-01-31 13:30:00,50.98,51.03,50.95,51.01,55441.0,48.0439,48.091,48.0156,48.0722,55441.0
2023-01-31 14:00:00,51.02,51.06,51.01,51.04,160936.0,48.0816,48.1193,48.0722,48.1004,160936.0
2023-01-31 14:30:00,51.04,51.08,51.02,51.04,107527.0,48.1004,48.1381,48.0816,48.1004,107527.0
2023-01-31 15:00:00,51.05,51.09,50.98,50.99,117750.0,48.1099,48.1476,48.0439,48.0533,117750.0
2023-01-31 15:30:00,51.0,51.33,51.0,51.32,221682.0,48.0627,48.3737,48.0627,48.3643,221682.0
2023-02-01 09:30:00,51.1,51.26,51.06,51.24,139089.0,48.157,48.3078,48.1193,48.2889,139089.0
2023-02-01 10:00:00,51.25,51.25,51.08,51.16,93377.0,48.2983,48.2983,48.1381,48.2135,93377.0
2023-02-01 10:30:00,51.16,51.18,50.98,51.01,110732.0,48.2135,48.2324,48.0439,48.0722,110732.0
2023-02-01 11:00:00,51.01,51.19,51.0,51.18,48186.0,48.0722,48.2418,48.0627,48.2324,48186.0
2023-02-01 11:30:00,51.16,51.2,51.07,51.07,89647.0,48.2135,48.2512,48.1287,48.1287,89647.0
2023-02-01 12:00:00,51.08,51.08,50.96,51.01,121345.0,48.1381,48.1381,48.025,48.0722,121345.0
2023-02-01 12:30:00,51.01,51.04,50.98,50.99,121160.0,48.0722,48.1004,48.0439,48.0533,121160.0
2023-02-01 13:00:00,50.98,51.05,50.97,51.02,109019.0,48.0439,48.1099,48.0345,48.0816,109019.0
2023-02-01 13:30:00,51.03,51.14,50.98,51.06,75850.0,48.091,48.1947,48.0439,48.1193,75850.0
2023-02-01 14:00:00,50.98,51.16,50.88,51.01,110737.0,48.0439,48.2135,47.9496,48.0722,110737.0
2023-02-01 14:30:00,51.01,51.59,50.78,51.48,257205.0,48.0722,48.6188,47.8554,48.5151,257205.0
2023-02-01 15:00:00,51.48,51.75,51.48,51.68,200431.0,48.5151,48.7695,48.5151,48.7036,200431.0
2023-02-01 15:30:00,51.69,51.96,51.51,51.59,458850.0,48.713,48.9674,48.5434,48.6188,458850.0
2023-02-02 09:30:00,51.65,51.65,51.4,51.49,242825.0,48.6753,48.6753,48.4397,48.5245,242825.0
2023-02-02 10:00:00,51.5,51.61,51.4,51.59,91175.0,48.5339,48.6376,48.4397,48.6188,91175.0
2023-02-02 10:30:00,51.6,51.87,51.58,51.8,335064.0,48.6282,48.8826,48.6093,48.8167,335064.0
2023-02-02 11:00:00,51.8,51.82,51.73,51.81,273891.0,48.8167,48.8355,48.7507,48.8261,273891.0
2023-02-02 11:30:00,51.78,51.82,51.72,51.73,107952.0,48.7978,48.8355,48.7413,48.7507,107952.0
2023-02-02 12:00:00,51.72,51.8,51.68,51.78,74744.0,48.7413,48.8167,48.7036,48.7978,74744.0
2023-02-02 12:30:00,51.78,51.81,51.72,51.78,60530.0,48.7978,48.8261,48.7413,48.7978,60530.0
2023-02-02 13:00:00,51.78,51.84,51.71,51.74,75319.0,48.7978,48.8544,48.7318,48.7601,75319.0
2023-02-02 13:30:00,51.74,51.88,51.73,51.87,100442.0,48.7601,48.8921,48.7507,48.8826,100442.0
2023-02-02 14:00:00,51.87,51.9,51.62,51.65,139808.0,48.8826,48.9109,48.647,48.6753,139808.0
2023-02-02 14:30:00,51.65,51.66,51.51,51.54,93508.0,48.6753,48.6847,48.5434,48.5716,93508.0
2023-02-02 15:00:00,51.54,51.68,51.48,51.66,131267.0,48.5716,48.7036,48.5151,48.6847,131267.0
2023-02-02 15:30:00,51.67,51.8,51.6,51.78,220425.0,48.6941,48.8167,48.6282,48.7978,220425.0
2023-02-03 09:30:00,51.52,51.64,51.43,51.47,204269.0,48.5528,48.6659,48.468,48.5057,204269.0
2023-02-03 10:00:00,51.45,51.69,51.37,51.62,1140873.0,48.4868,48.713,48.4114,48.647,1140873.0
2023-02-03 10:30:00,51.63,51.77,51.62,51.7,198901.0,48.6565,48.7884,48.647,48.7224,198901.0
2023-02-03 11:00:00,51.7,51.79,51.68,51.77,93064.0,48.7224,48.8072,48.7036,48.7884,93064.0
2023-02-03 11:30:00,51.78,51.81,51.59,51.6,166225.0,48.7978,48.8261,48.6188,48.6282,166225.0
2023-02-03 12:00:00,51.6,51.8,51.59,51.78,383284.0,48.6282,48.8167,48.6188,48.7978,383284.0
2023-02-03 12:30:00,51.78,51.82,51.59,51.59,507649.0,48.7978,48.8355,48.6188,48.6188,507649.0
2023-02-03 13:00:00,51.59,51.61,51.44,51.49,140184.0,48.6188,48.6376,48.4774,48.5245,140184.0
2023-02-03 13:30:00,51.47,51.56,51.41,51.51,103353.0,48.5057,48.5905,48.4491,48.5434,103353.0
2023-02-03 14:00:00,51.51,51.55,51.44,51.5,340407.0,48.5434,48.5811,48.4774,48.5339,340407.0
2023-02-03 14:30:00,51.48,51.56,51.41,51.45,159935.0,48.5151,48.5905,48.4491,48.4868,159935.0
2023-02-03 15:00:00,51.44,51.58,51.38,51.51,289471.0,48.4774,48.6093,48.4209,48.5434,289471.0
2023-02-03 15:30:00,51.52,51.58,51.43,51.52,188079.0,48.5528,48.6093,48.468,48.5528,188079.0
2023-02-06 09:30:00,51.27,51.43,51.2,51.3,103379.0,48.3172,48.468,48.2512,48.3455,103379.0
2023-02-06 10:00:00,51.3,51.31,51.15,51.17,59938.0,48.3455,48.3549,48.2041,48.2229,59938.0
2023-02-06 10:30:00,51.15,51.34,51.11,51.32,54835.0,48.2041,48.3832,48.1664,48.3643,54835.0
2023-02-06 11:00:00,51.31,51.39,51.29,51.37,106837.0,48.3549,48.4303,48.336,48.4114,106837.0
2023-02-06 11:30:00,51.38,51.4,51.22,51.22,105412.0,48.4209,48.4397,48.2701,48.2701,105412.0
2023-02-06 12:00:00,51.22,51.27,51.2,51.23,49766.0,48.2701,48.3172,48.2512,48.2795,49766.0
2023-02-06 12:30:00,51.24,51.32,51.24,51.28,50166.0,48.2889,48.3643,48.2889,48.3266,50166.0
2023-02-06 13:00:00,51.28,51.36,51.23,51.3,47774.0,48.3266,48.402,48.2795,48.3455,47774.0
2023-02-06 13:30:00,51.3,51.33,51.26,51.32,59207.0,48.3455,48.3737,48.3078,48.3643,59207.0
2023-02-06 14:00:00,51.31,51.42,51.31,51.36,157452.0,48.3549,48.4585,48.3549,48.402,157452.0
2023-02-06 14:30:00,51.36,51.37,51.29,51.35,67670.0,48.402,48.4114,48.336,48.3926,67670.0
2023-02-06 15:00:00,51.36,51.36,51.25,51.27,67133.0,48.402,48.402,48.2983,48.3172,67133.0
2023-02-06 15:30:00,51.25,51.36,51.22,51.34,150580.0,48.2983,48.402,48.2701,48.3832,150580.0
2023-02-07 09:30:00,51.18,51.22,51.12,51.2,94978.0,48.2324,48.2701,48.1758,48.2512,94978.0
2023-02-07 10:00:00,51.2,51.24,51.11,51.12,81365.0,48.2512,48.2889,48.1664,48.1758,81365.0
2023-02-07 10:30:00,51.12,51.21,51.11,51.13,78676.0,48.1758,48.2606,48.1664,48.1853,78676.0
2023-02-07 11:00:00,51.14,51.26,51.13,51.24,45074.0,48.1947,48.3078,48.1853,48.2889,45074.0
2023-02-07 11:30:00,51.25,51.34,51.24,51.29,68340.0,48.2983,48.3832,48.2889,48.336,68340.0
2023-02-07 12:00:00,51.29,51.34,51.26,51.28,218505.0,48.336,48.3832,48.3078,48.3266,218505.0
2023-02-07 12:30:00,51.28,51.79,51.25,51.73,133020.0,48.3266,48.8072,48.2983,48.7507,133020.0
2023-02-07 13:00:00,51.72,51.79,51.27,51.28,145925.0,48.7413,48.8072,48.3172,48.3266,145925.0
2023-02-07 13:30:00,51.25,51.25,51.03,51.16,123648.0,48.2983,48.2983,48.091,48.2135,123648.0
2023-02-07 14:00:00,51.16,51.53,51.15,51.49,92285.0,48.2135,48.5622,48.2041,48.5245,92285.0
2023-02-07 14:30:00,51.48,51.64,51.47,51.63,378830.0,48.5151,48.6659,48.5057,48.6565,378830.0
2023-02-07 15:00:00,51.64,51.73,51.53,51.71,87575.0,48.6659,48.7507,48.5622,48.7318,87575.0
2023-02-07 15:30:00,51.7,51.91,51.65,51.75,183770.0,48.7224,48.9203,48.6753,48.7695,183770.0
2023-02-08 09:30:00,51.58,51.68,51.48,51.68,156865.0,48.6093,48.7036,48.5151,48.7036,156865.0
2023-02-08 10:00:00,51.66,51.68,51.56,51.61,280320.0,48.6847,48.7036,48.5905,48.6376,280320.0
2023-02-08 10:30:00,51.59,51.6,51.5,51.55,68241.0,48.6188,48.6282,48.5339,48.5811,68241.0
2023-02-08 11:00:00,51.54,51.57,51.36,51.4,65573.0,48.5716,48.5999,48.402,48.4397,65573.0
2023-02-08 11:30:00,51.39,51.43,51.3,51.43,121545.0,48.4303,48.468,48.3455,48.468,121545.0
2023-02-08 12:00:00,51.39,51.45,51.33,51.43,40545.0,48.4303,48.4868,48.3737,48.468,40545.0
2023-02-08 12:30:00,51.45,51.47,51.35,51.47,58176.0,48.4868,48.5057,48.3926,48.5057,58176.0
2023-02-08 13:00:00,51.47,51.56,51.46,51.48,93851.0,48.5057,48.5905,48.4962,48.5151,93851.0
2023-02-08 13:30:00,51.47,51.48,51.38,51.43,84037.0,48.5057,48.5151,48.4209,48.468,84037.0
2023-02-08 14:00:00,51.43,51.48,51.35,51.37,65116.0,48.468,48.5151,48.3926,48.4114,65116.0
2023-02-08 14:30:00,51.37,51.4,51.3,51.39,72615.0,48.4114,48.4397,48.3455,48.4303,72615.0
2023-02-08 15:00:00,51.39,51.4,51.24,51.31,72000.0,48.4303,48.4397,48.2889,48.3549,72000.0
2023-02-08 15:30:00,51.3,51.37,51.27,51.3,120459.0,48.3455,48.4114,48.3172,48.3455,120459.0
2023-02-09 09:30:00,51.65,51.7,51.55,51.6,133782.0,48.6753,48.7224,48.5811,48.6282,133782.0
2023-02-09 10:00:00,51.58,51.64,51.47,51.49,66318.0,48.6093,48.6659,48.5057,48.5245,66318.0
2023-02-09 10:30:00,51.5,51.58,51.49,51.53,50398.0,48.5339,48.6093,48.5245,48.5622,50398.0
2023-02-09 11:00:00,51.55,51.56,51.37,51.43,74419.0,48.5811,48.5905,48.4114,48.468,74419.0
2023-02-09 11:30:00,51.41,51.43,51.35,51.38,86919.0,48.4491,48.468,48.3926,48.4209,86919.0
2023-02-09 12:00:00,51.39,51.44,51.35,51.35,57949.0,48.4303,48.4774,48.3926,48.3926,57949.0
2023-02-09 12:30:00,51.34,51.35,51.13,51.19,61186.0,48.3832,48.3926,48.1853,48.2418,61186.0
2023-02-09 13:00:00,51.18,51.19,51.13,51.14,107482.0,48.2324,48.2418,48.1853,48.1947,107482.0
2023-02-09 13:30:00,51.14,51.2,51.05,51.09,83881.0,48.1947,48.2512,48.1099,48.1476,83881.0
2023-02-09 14:00:00,51.09,51.11,50.99,51.01,102438.0,48.1476,48.1664,48.0533,48.0722,102438.0
2023-02-09 14:30:00,51.0,51.05,50.98,51.01,50139.0,48.0627,48.1099,48.0439,48.0722,50139.0
2023-02-09 15:00:00,51.01,51.01,50.83,50.85,69727.0,48.0722,48.0722,47.9025,47.9214,69727.0
2023-02-09 15:30:00,50.84,50.99,50.75,50.84,165691.0,47.912,48.0533,47.8271,47.912,165691.0
2023-02-10 09:30:00,50.83,50.98,50.81,50.95,128293.0,47.9025,48.0439,47.8837,48.0156,128293.0
2023-02-10 10:00:00,50.92,51.11,50.83,51.07,122920.0,47.9873,48.1664,47.9025,48.1287,122920.0
2023-02-10 10:30:00,51.07,51.11,50.93,51.01,94779.0,48.1287,48.1664,47.9968,48.0722,94779.0
2023-02-10 11:00:00,51.01,51.14,51.01,51.07,50149.0,48.0722,48.1947,48.0722,48.1287,50149.0
2023-02-10 11:30:00,51.09,51.11,51.03,51.06,63484.0,48.1476,48.1664,48.091,48.1193,63484.0
2023-02-10 12:00:00,51.04,51.07,50.97,51.02,70793.0,48.1004,48.1287,48.0345,48.0816,70793.0
2023-02-10 12:30:00,51.06,51.15,51.06,51.15,125754.0,48.1193,48.2041,48.1193,48.2041,125754.0
2023-02-10 13:00:00,51.16,51.27,51.13,51.21,107927.0,48.2135,48.3172,48.1853,48.2606,107927.0
2023-02-10 13:30:00,51.2,51.22,51.13,51.13,87338.0,48.2512,48.2701,48.1853,48.1853,87338.0
2023-02-10 14:00:00,51.14,51.16,51.09,51.11,73825.0,48.1947,48.2135,48.1476,48.1664,73825.0
2023-02-10 14:30:00,51.11,51.23,51.09,51.21,65787.0,48.1664,48.2795,48.1476,48.2606,65787.0
2023-02-10 15:00:00,51.22,51.26,51.16,51.21,59195.0,48.2701,48.3078,48.2135,48.2606,59195.0
2023-02-10 15:30:00,51.2,51.34,51.2,51.28,236640.0,48.2512,48.3832,48.2512,48.3266,236640.0
2023-02-13 09:30:00,51.33,51.48,51.3,51.47,107732.0,48.3737,48.5151,48.3455,48.5057,107732.0
2023-02-13 10:00:00,51.48,51.61,51.48,51.6,69067.0,48.5151,48.6376,48.5151,48.6282,69067.0
2023-02-13 10:30:00,51.61,51.66,51.58,51.63,44433.0,48.6376,48.6847,48.6093,48.6565,44433.0
2023-02-13 11:00:00,51.65,51.67,51.58,51.61,75020.0,48.6753,48.6941,48.6093,48.6376,75020.0
2023-02-13 11:30:00,51.62,51.71,51.57,51.65,43304.0,48.647,48.7318,48.5999,48.6753,43304.0
2023-02-13 12:00:00,51.65,51.7,51.64,51.68,30546.0,48.6753,48.7224,48.6659,48.7036,30546.0
2023-02-13 12:30:00,51.69,51.73,51.66,51.7,55764.0,48.713,48.7507,48.6847,48.7224,55764.0
2023-02-13 13:00:00,51.7,51.72,51.65,51.7,62965.0,48.7224,48.7413,48.6753,48.7224,62965.0
2023-02-13 13:30:00,51.72,51.75,51.7,51.75,48931.0,48.7413,48.7695,48.7224,48.7695,48931.0
2023-02-13 14:00:00,51.75,51.77,51.66,51.66,185237.0,48.7695,48.7884,48.6847,48.6847,185237.0
2023-02-13 14:30:00,51.67,51.67,51.6,51.67,226436.0,48.6941,48.6941,48.6282,48.6941,226436.0
2023-02-13 15:00:00,51.67,51.69,51.61,51.69,122161.0,48.6941,48.713,48.6376,48.713,122161.0
2023-02-13 15:30:00,51.69,51.79,51.68,51.78,172626.0,48.713,48.8072,48.7036,48.7978,172626.0
2023-02-14 09:30:00,51.66,51.81,51.48,51.76,134146.0,48.6847,48.8261,48.5151,48.779,134146.0
2023-02-14 10:00:00,51.77,51.93,51.76,51.77,87631.0,48.7884,48.9392,48.779,48.7884,87631.0
2023-02-14 10:30:00,51.77,51.79,51.36,51.46,91927.0,48.7884,48.8072,48.402,48.4962,91927.0
2023-02-14 11:00:00,51.43,51.61,51.37,51.38,72572.0,48.468,48.6376,48.4114,48.4209,72572.0
2023-02-14 11:30:00,51.37,51.37,51.24,51.35,148215.0,48.4114,48.4114,48.2889,48.3926,148215.0
2023-02-14 12:00:00,51.33,51.51,51.32,51.46,170188.0,48.3737,48.5434,48.3643,48.4962,170188.0
2023-02-14 12:30:00,51.45,51.54,51.44,51.52,162401.0,48.4868,48.5716,48.4774,48.5528,162401.0
2023-02-14 13:00:00,51.51,51.77,51.51,51.66,139234.0,48.5434,48.7884,48.5434,48.6847,139234.0
2023-02-14 13:30:00,51.68,51.71,51.6,51.67,77536.0,48.7036,48.7318,48.6282,48.6941,77536.0
2023-02-14 14:00:00,51.66,51.72,51.55,51.66,132804.0,48.6847,48.7413,48.5811,48.6847,132804.0
2023-02-14 14:30:00,51.65,51.78,51.65,51.72,100997.0,48.6753,48.7978,48.6753,48.7413,100997.0
2023-02-14 15:00:00,51.72,51.76,51.65,51.69,147830.0,48.7413,48.779,48.6753,48.713,147830.0
2023-02-14 15:30:00,51.68,51.73,51.56,51.59,235453.0,48.7036,48.7507,48.5905,48.6188,235453.0
2023-02-15 09:30:00,51.35,51.42,51.26,51.34,160845.0,48.3926,48.4585,48.3078,48.3832,160845.0
2023-02-15 10:00:00,51.32,51.44,51.26,51.4,277151.0,48.3643,48.4774,48.3078,48.4397,277151.0
2023-02-15 10:30:00,51.38,51.47,51.37,51.39,159910.0,48.4209,48.5057,48.4114,48.4303,159910.0
2023-02-15 11:00:00,51.39,51.51,51.38,51.5,76032.0,48.4303,48.5434,48.4209,48.5339,76032.0
2023-02-15 11:30:00,51.51,51.56,51.43,51.51,62883.0,48.5434,48.5905,48.468,48.5434,62883.0
2023-02-15 12:00:00,51.51,51.52,51.35,51.36,57587.0,48.5434,48.5528,48.3926,48.402,57587.0
2023-02-15 12:30:00,51.36,51.46,51.35,51.42,235254.0,48.402,48.4962,48.3926,48.4585,235254.0
2023-02-15 13:00:00,51.43,51.52,51.4,51.52,82202.0,48.468,48.5528,48.4397,48.5528,82202.0
2023-02-15 13:30:00,51.53,51.6,51.5,51.6,64396.0,48.5622,48.6282,48.5339,48.6282,64396.0
2023-02-15 14:00:00,51.59,51.62,51.55,51.59,68413.0,48.6188,48.647,48.5811,48.6188,68413.0
2023-02-15 14:30:00,51.6,51.62,51.5,51.5,72205.0,48.6282,48.647,48.5339,48.5339,72205.0
2023-02-15 15:00:00,51.51,51.58,51.5,51.57,166330.0,48.5434,48.6093,48.5339,48.5999,166330.0
2023-02-15 15:30:00,51.57,51.68,51.57,51.66,228629.0,48.5999,48.7036,48.5999,48.6847,228629.0
2023-02-16 09:30:00,51.21,51.29,51.13,51.15,152310.0,48.2606,48.336,48.1853,48.2041,152310.0
2023-02-16 10:00:00,51.14,51.32,51.12,51.3,86575.0,48.1947,48.3643,48.1758,48.3455,86575.0
2023-02-16 10:30:00,51.3,51.4,51.29,51.39,84249.0,48.3455,48.4397,48.336,48.4303,84249.0
2023-02-16 11:00:00,51.39,51.44,51.33,51.43,51807.0,48.4303,48.4774,48.3737,48.468,51807.0
2023-02-16 11:30:00,51.43,51.49,51.37,51.44,64641.0,48.468,48.5245,48.4114,48.4774,64641.0
2023-02-16 12:00:00,51.44,51.55,51.42,51.52,81263.0,48.4774,48.5811,48.4585,48.5528,81263.0
2023-02-16 12:30:00,51.52,51.62,51.5,51.56,61072.0,48.5528,48.647,48.5339,48.5905,61072.0
2023-02-16 13:00:00,51.57,51.61,51.47,51.48,99512.0,48.5999,48.6376,48.5057,48.5151,99512.0
2023-02-16 13:30:00,51.49,51.57,51.46,51.54,218880.0,48.5245,48.5999,48.4962,48.5716,218880.0
2023-02-16 14:00:00,51.54,51.64,51.54,51.62,90149.0,48.5716,48.6659,48.5716,48.647,90149.0
2023-02-16 14:30:00,51.61,51.64,51.56,51.58,108277.0,48.6376,48.6659,48.5905,48.6093,108277.0
2023-02-16 15:00:00,51.57,51.59,51.32,51.33,193033.0,48.5999,48.6188,48.3643,48.3737,193033.0
2023-02-16 15:30:00,51.33,51.34,51.19,51.21,140587.0,48.3737,48.3832,48.2418,48.2606,140587.0
2023-02-17 09:30:00,51.0,51.08,50.88,50.91,194560.0,48.0627,48.1381,47.9496,47.9779,194560.0
2023-02-17 10:00:00,50.92,51.2,50.92,51.11,77500.0,47.9873,48.2512,47.9873,48.1664,77500.0
2023-02-17 10:30:00,51.09,51.23,50.97,51.0,89000.0,48.1476,48.2795,48.0345,48.0627,89000.0
2023-02-17 11:00:00,50.99,51.04,50.96,50.98,37409.0,48.0533,48.1004,48.025,48.0439,37409.0
2023-02-17 11:30:00,50.98,51.09,50.95,51.0,46135.0,48.0439,48.1476,48.0156,48.0627,46135.0
2023-02-17 12:00:00,51.02,51.15,51.01,51.13,50112.0,48.0816,48.2041,48.0722,48.1853,50112.0
2023-02-17 12:30:00,51.11,51.12,50.95,51.0,52758.0,48.1664,48.1758,48.0156,48.0627,52758.0
2023-02-17 13:00:00,51.0,51.1,50.97,51.03,41364.0,48.0627,48.157,48.0345,48.091,41364.0
2023-02-17 13:30:00,51.02,51.09,51.01,51.07,55474.0,48.0816,48.1476,48.0722,48.1287,55474.0
2023-02-17 14:00:00,51.09,51.21,51.07,51.18,111699.0,48.1476,48.2606,48.1287,48.2324,111699.0
2023-02-17 14:30:00,51.18,51.29,51.18,51.27,130516.0,48.2324,48.336,48.2324,48.3172,130516.0
2023-02-17 15:00:00,51.28,51.32,51.22,51.22,233514.0,48.3266,48.3643,48.2701,48.2701,233514.0
2023-02-17 15:30:00,51.23,51.32,51.18,51.25,133134.0,48.2795,48.3643,48.2324,48.2983,133134.0
2023-02-21 09:30:00,50.78,50.91,50.68,50.7,162728.0,47.8554,47.9779,47.7612,47.78,162728.0
2023-02-21 10:00:00,50.68,50.76,50.6,50.64,102535.0,47.7612,47.8366,47.6858,47.7235,102535.0
2023-02-21 10:30:00,50.63,50.7,50.56,50.59,62941.0,47.714,47.78,47.6481,47.6764,62941.0
2023-02-21 11:00:00,50.58,50.61,50.53,50.53,84696.0,47.6669,47.6952,47.6198,47.6198,84696.0
2023-02-21 11:30:00,50.54,50.57,50.49,50.52,88430.0,47.6292,47.6575,47.5821,47.6104,88430.0
2023-02-21 12:00:00,50.51,50.54,50.46,50.5,82193.0,47.601,47.6292,47.5538,47.5915,82193.0
2023-02-21 12:30:00,50.5,50.56,50.48,50.56,80964.0,47.5915,47.6481,47.5727,47.6481,80964.0
2023-02-21 13:00:00,50.55,50.56,50.44,50.46,59803.0,47.6387,47.6481,47.535,47.5538,59803.0
2023-02-21 13:30:00,50.46,50.46,50.38,50.41,106652.0,47.5538,47.5538,47.4784,47.5067,106652.0
2023-02-21 14:00:00,50.4,50.41,50.3,50.36,67235.0,47.4973,47.5067,47.4031,47.4596,67235.0
2023-02-21 14:30:00,50.35,50.45,50.35,50.42,136626.0,47.4502,47.5444,47.4502,47.5161,136626.0
2023-02-21 15:00:00,50.42,50.46,50.38,50.41,100611.0,47.5161,47.5538,47.4784,47.5067,100611.0
2023-02-21 15:30:00,50.43,50.48,50.32,50.33,172713.0,47.5256,47.5727,47.4219,47.4313,172713.0
2023-02-22 09:30:00,50.41,50.45,50.32,50.42,146882.0,47.5067,47.5444,47.4219,47.5161,146882.0
2023-02-22 10:00:00,50.43,50.43,50.26,50.35,72676.0,47.5256,47.5256,47.3654,47.4502,72676.0
2023-02-22 10:30:00,50.3,50.37,50.2,50.33,110425.0,47.4031,47.469,47.3088,47.4313,110425.0
2023-02-22 11:00:00,50.32,50.37,50.29,50.36,57056.0,47.4219,47.469,47.3936,47.4596,57056.0
2023-02-22 11:30:00,50.36,50.39,50.32,50.37,71418.0,47.4596,47.4879,47.4219,47.469,71418.0
2023-02-22 12:00:00,50.35,50.46,50.34,50.44,47177.0,47.4502,47.5538,47.4407,47.535,47177.0
2023-02-22 12:30:00,50.44,50.49,50.43,50.45,132309.0,47.535,47.5821,47.5256,47.5444,132309.0
2023-02-22 13:00:00,50.45,50.53,50.42,50.51,42083.0,47.5444,47.6198,47.5161,47.601,42083.0
2023-02-22 13:30:00,50.52,50.52,50.42,50.47,76005.0,47.6104,47.6104,47.5161,47.5633,76005.0
2023-02-22 14:00:00,50.46,50.53,50.27,50.33,150828.0,47.5538,47.6198,47.3748,47.4313,150828.0
2023-02-22 14:30:00,50.31,50.32,50.11,50.12,200127.0,47.4125,47.4219,47.224,47.2334,200127.0
2023-02-22 15:00:00,50.11,50.17,50.07,50.09,107698.0,47.224,47.2805,47.1863,47.2051,107698.0
2023-02-22 15:30:00,50.09,50.19,50.04,50.19,116140.0,47.2051,47.2994,47.158,47.2994,116140.0
2023-02-23 09:30:00,50.46,50.56,50.39,50.54,134866.0,47.5538,47.6481,47.4879,47.6292,134866.0
2023-02-23 10:00:00,50.55,50.57,50.42,50.46,68677.0,47.6387,47.6575,47.5161,47.5538,68677.0
2023-02-23 10:30:00,50.47,50.48,50.23,50.28,114011.0,47.5633,47.5727,47.3371,47.3842,114011.0
2023-02-23 11:00:00,50.27,50.33,50.11,50.13,89090.0,47.3748,47.4313,47.224,47.2428,89090.0
2023-02-23 11:30:00,50.12,50.15,49.94,49.94,106385.0,47.2334,47.2617,47.0638,47.0638,106385.0
2023-02-23 12:00:00,49.94,50.01,49.9,49.96,125581.0,47.0638,47.1298,47.0261,47.0826,125581.0
2023-02-23 12:30:00,49.95,50.05,49.93,50.04,54993.0,47.0732,47.1675,47.0544,47.158,54993.0
2023-02-23 13:00:00,50.04,50.08,50.0,50.06,97456.0,47.158,47.1957,47.1203,47.1769,97456.0
2023-02-23 13:30:00,50.06,50.12,50.02,50.09,66486.0,47.1769,47.2334,47.1392,47.2051,66486.0
2023-02-23 14:00:00,50.1,50.27,50.07,50.27,118825.0,47.2146,47.3748,47.1863,47.3748,118825.0
2023-02-23 14:30:00,50.27,50.35,50.27,50.31,94503.0,47.3748,47.4502,47.3748,47.4125,94503.0
2023-02-23 15:00:00,50.31,50.46,50.31,50.45,51192.0,47.4125,47.5538,47.4125,47.5444,51192.0
2023-02-23 15:30:00,50.45,50.47,50.34,50.36,116193.0,47.5444,47.5633,47.4407,47.4596,116193.0
2023-02-24 09:30:00,49.92,49.95,49.72,49.75,208611.0,47.0449,47.0732,46.8565,46.8847,208611.0
2023-02-24 10:00:00,49.74,49.9,49.7,49.74,214896.0,46.8753,47.0261,46.8376,46.8753,214896.0
2023-02-24 10:30:00,49.73,49.81,49.68,49.73,291686.0,46.8659,46.9413,46.8188,46.8659,291686.0
2023-02-24 11:00:00,49.73,49.91,49.73,49.89,284636.0,46.8659,47.0355,46.8659,47.0167,284636.0
2023-02-24 11:30:00,49.89,50.04,49.86,49.95,275932.0,47.0167,47.158,46.9884,47.0732,275932.0
2023-02-24 12:00:00,49.95,49.97,49.9,49.94,242585.0,47.0732,47.0921,47.0261,47.0638,242585.0
2023-02-24 12:30:00,49.94,49.98,49.82,49.84,238624.0,47.0638,47.1015,46.9507,46.9695,238624.0
2023-02-24 13:00:00,49.84,49.92,49.81,49.9,211465.0,46.9695,47.0449,46.9413,47.0261,211465.0
2023-02-24 13:30:00,49.9,49.99,49.83,49.96,294694.0,47.0261,47.1109,46.9601,47.0826,294694.0
2023-02-24 14:00:00,49.96,50.04,49.95,49.99,317489.0,47.0826,47.158,47.0732,47.1109,317489.0
2023-02-24 14:30:00,49.99,50.14,49.92,50.13,217592.0,47.1109,47.2523,47.0449,47.2428,217592.0
2023-02-24 15:00:00,50.12,50.16,50.05,50.09,279715.0,47.2334,47.2711,47.1675,47.2051,279715.0
2023-02-24 15:30:00,50.09,50.1,49.91,50.05,366648.0,47.2051,47.2146,47.0355,47.1675,366648.0
2023-02-27 09:30:00,50.44,50.51,50.35,50.51,93196.0,47.535,47.601,47.4502,47.601,93196.0
2023-02-27 10:00:00,50.51,50.59,50.47,50.56,63721.0,47.601,47.6764,47.5633,47.6481,63721.0
2023-02-27 10:30:00,50.56,50.58,50.33,50.39,125465.0,47.6481,47.6669,47.4313,47.4879,125465.0
2023-02-27 11:00:00,50.4,50.43,50.26,50.27,84614.0,47.4973,47.5256,47.3654,47.3748,84614.0
2023-02-27 11:30:00,50.26,50.28,50.17,50.23,66574.0,47.3654,47.3842,47.2805,47.3371,66574.0
2023-02-27 12:00:00,50.25,50.25,50.16,50.23,75289.0,47.3559,47.3559,47.2711,47.3371,75289.0
2023-02-27 12:30:00,50.23,50.3,50.23,50.26,56155.0,47.3371,47.4031,47.3371,47.3654,56155.0
2023-02-27 13:00:00,50.27,50.33,50.26,50.28,23233.0,47.3748,47.4313,47.3654,47.3842,23233.0
2023-02-27 13:30:00,50.29,50.3,50.21,50.3,58129.0,47.3936,47.4031,47.3182,47.4031,58129.0
2023-02-27 14:00:00,50.3,50.36,50.23,50.27,59811.0,47.4031,47.4596,47.3371,47.3748,59811.0
2023-02-27 14:30:00,50.26,50.27,50.17,50.2,59667.0,47.3654,47.3748,47.2805,47.3088,59667.0
2023-02-27 15:00:00,50.18,50.21,50.09,50.14,92487.0,47.29,47.3182,47.2051,47.2523,92487.0
2023-02-27 15:30:00,50.13,50.15,50.04,50.13,167374.0,47.2428,47.2617,47.158,47.2428,167374.0
2023-02-28 09:30:00,50.13,50.13,49.98,50.03,1263046.0,47.2428,47.2428,47.1015,47.1486,1263046.0
2023-02-28 10:00:00,50.03,50.12,49.96,50.02,59859.0,47.1486,47.2334,47.0826,47.1392,59859.0
2023-02-28 10:30:00,50.03,50.07,49.97,50.03,59079.0,47.1486,47.1863,47.0921,47.1486,59079.0
2023-02-28 11:00:00,50.05,50.16,50.05,50.1,55052.0,47.1675,47.2711,47.1675,47.2146,55052.0
2023-02-28 11:30:00,50.1,50.13,50.02,50.04,47094.0,47.2146,47.2428,47.1392,47.158,47094.0
2023-02-28 12:00:00,50.05,50.17,50.04,50.13,34899.0,47.1675,47.2805,47.158,47.2428,34899.0
2023-02-28 12:30:00,50.14,50.22,50.09,50.21,54725.0,47.2523,47.3277,47.2051,47.3182,54725.0
2023-02-28 13:00:00,50.21,50.22,50.16,50.19,48689.0,47.3182,47.3277,47.2711,47.2994,48689.0
2023-02-28 13:30:00,50.21,50.22,50.15,50.17,45420.0,47.3182,47.3277,47.2617,47.2805,45420.0
2023-02-28 14:00:00,50.18,50.21,50.1,50.11,97264.0,47.29,47.3182,47.2146,47.224,97264.0
2023-02-28 14:30:00,50.12,50.15,50.04,50.05,51225.0,47.2334,47.2617,47.158,47.1675,51225.0
2023-02-28 15:00:00,50.05,50.07,49.98,50.0,179223.0,47.1675,47.1863,47.1015,47.1203,179223.0
2023-02-28 15:30:00,50.0,50.03,49.9,49.9,308858.0,47.1203,47.1486,47.0261,47.0261,308858.0
2023-03-01 09:30:00,49.79,49.9,49.71,49.83,173803.0,46.9224,47.0261,46.847,46.9601,173803.0
2023-03-01 10:00:00,49.85,49.88,49.65,49.73,125632.0,46.979,47.0072,46.7905,46.8659,125632.0
2023-03-01 10:30:00,49.73,49.9,49.69,49.88,224271.0,46.8659,47.0261,46.8282,47.0072,224271.0
2023-03-01 11:00:00,49.88,49.88,49.58,49.71,124872.0,47.0072,47.0072,46.7245,46.847,124872.0
2023-03-01 11:30:00,49.7,49.9,49.7,49.86,76610.0,46.8376,47.0261,46.8376,46.9884,76610.0
2023-03-01 12:00:00,49.85,49.93,49.83,49.86,35001.0,46.979,47.0544,46.9601,46.9884,35001.0
2023-03-01 12:30:00,49.87,49.9,49.82,49.84,41357.0,46.9978,47.0261,46.9507,46.9695,41357.0
2023-03-01 13:00:00,49.83,49.84,49.76,49.76,39485.0,46.9601,46.9695,46.8942,46.8942,39485.0
2023-03-01 13:30:00,49.75,49.77,49.69,49.75,100712.0,46.8847,46.9036,46.8282,46.8847,100712.0
2023-03-01 14:00:00,49.73,49.75,49.67,49.67,59449.0,46.8659,46.8847,46.8093,46.8093,59449.0
2023-03-01 14:30:00,49.66,49.68,49.61,49.65,96333.0,46.7999,46.8188,46.7528,46.7905,96333.0
2023-03-01 15:00:00,49.65,49.74,49.65,49.69,181985.0,46.7905,46.8753,46.7905,46.8282,181985.0
2023-03-01 15:30:00,49.68,49.81,49.68,49.75,134264.0,46.8188,46.9413,46.8188,46.8847,134264.0
2023-03-02 09:30:00,49.57,49.62,49.51,49.58,133834.0,46.7151,46.7622,46.6586,46.7245,133834.0
2023-03-02 10:00:00,49.58,49.7,49.55,49.66,66037.0,46.7245,46.8376,46.6962,46.7999,66037.0
2023-03-02 10:30:00,49.67,49.74,49.63,49.73,89767.0,46.8093,46.8753,46.7716,46.8659,89767.0
2023-03-02 11:00:00,49.72,49.75,49.64,49.65,95873.0,46.8565,46.8847,46.7811,46.7905,95873.0
2023-03-02 11:30:00,49.65,49.69,49.62,49.67,65313.0,46.7905,46.8282,46.7622,46.8093,65313.0
2023-03-02 12:00:00,49.68,49.69,49.6,49.66,31340.0,46.8188,46.8282,46.7434,46.7999,31340.0
2023-03-02 12:30:00,49.67,49.72,49.64,49.7,46946.0,46.8093,46.8565,46.7811,46.8376,46946.0
2023-03-02 13:00:00,49.7,49.71,49.64,49.65,37605.0,46.8376,46.847,46.7811,46.7905,37605.0
2023-03-02 13:30:00,49.65,49.87,49.64,49.87,118774.0,46.7905,46.9978,46.7811,46.9978,118774.0
2023-03-02 14:00:00,49.88,49.97,49.84,49.95,70466.0,47.0072,47.0921,46.9695,47.0732,70466.0
2023-03-02 14:30:00,49.95,49.97,49.88,49.94,49221.0,47.0732,47.0921,47.0072,47.0638,49221.0
2023-03-02 15:00:00,49.93,50.04,49.9,50.02,93662.0,47.0544,47.158,47.0261,47.1392,93662.0
2023-03-02 15:30:00,50.02,50.16,49.98,50.01,153341.0,47.1392,47.2711,47.1015,47.1298,153341.0
2023-03-03 09:30:00,50.23,50.31,50.15,50.25,107357.0,47.3371,47.4125,47.2617,47.3559,107357.0
2023-03-03 10:00:00,50.26,50.32,50.09,50.31,75733.0,47.3654,47.4219,47.2051,47.4125,75733.0
2023-03-03 10:30:00,50.3,50.31,50.23,50.26,85607.0,47.4031,47.4125,47.3371,47.3654,85607.0
2023-03-03 11:00:00,50.26,50.35,50.26,50.34,50003.0,47.3654,47.4502,47.3654,47.4407,50003.0
2023-03-03 11:30:00,50.35,50.45,50.31,50.44,66982.0,47.4502,47.5444,47.4125,47.535,66982.0
2023-03-03 12:00:00,50.43,50.46,50.41,50.43,55630.0,47.5256,47.5538,47.5067,47.5256,55630.0
2023-03-03 12:30:00,50.44,50.52,50.41,50.52,38616.0,47.535,47.6104,47.5067,47.6104,38616.0
2023-03-03 13:00:00,50.51,50.55,50.49,50.52,39920.0,47.601,47.6387,47.5821,47.6104,39920.0
2023-03-03 13:30:00,50.53,50.53,50.48,50.49,39938.0,47.6198,47.6198,47.5727,47.5821,39938.0
2023-03-03 14:00:00,50.49,50.59,50.46,50.59,76833.0,47.5821,47.6764,47.5538,47.6764,76833.0
2023-03-03 14:30:00,50.6,50.62,50.57,50.62,51613.0,47.6858,47.7046,47.6575,47.7046,51613.0
2023-03-03 15:00:00,50.62,50.7,50.62,50.66,90821.0,47.7046,47.78,47.7046,47.7423,90821.0
2023-03-03 15:30:00,50.64,50.67,50.59,50.67,135109.0,47.7235,47.7517,47.6764,47.7517,135109.0
2023-03-06 09:30:00,50.74,50.81,50.69,50.8,85922.0,47.8177,47.8837,47.7706,47.8743,85922.0
2023-03-06 10:00:00,50.8,50.93,50.76,50.87,82376.0,47.8743,47.9968,47.8366,47.9402,82376.0
2023-03-06 10:30:00,50.89,50.93,50.81,50.82,87219.0,47.9591,47.9968,47.8837,47.8931,87219.0
2023-03-06 11:00:00,50.82,50.9,50.79,50.8,82029.0,47.8931,47.9685,47.8648,47.8743,82029.0
2023-03-06 11:30:00,50.81,50.84,50.78,50.83,51352.0,47.8837,47.912,47.8554,47.9025,51352.0
2023-03-06 12:00:00,50.83,50.93,50.83,50.85,41847.0,47.9025,47.9968,47.9025,47.9214,41847.0
2023-03-06 12:30:00,50.86,50.87,50.78,50.8,49808.0,47.9308,47.9402,47.8554,47.8743,49808.0
2023-03-06 13:00:00,50.8,50.81,50.73,50.75,32700.0,47.8743,47.8837,47.8083,47.8271,32700.0
2023-03-06 13:30:00,50.76,50.76,50.67,50.69,48794.0,47.8366,47.8366,47.7517,47.7706,48794.0
2023-03-06 14:00:00,50.7,50.74,50.68,50.72,262289.0,47.78,47.8177,47.7612,47.7989,262289.0
2023-03-06 14:30:00,50.72,50.75,50.68,50.7,83098.0,47.7989,47.8271,47.7612,47.78,83098.0
2023-03-06 15:00:00,50.7,50.72,50.62,50.64,127402.0,47.78,47.7989,47.7046,47.7235,127402.0
2023-03-06 15:30:00,50.64,50.73,50.63,50.7,141208.0,47.7235,47.8083,47.714,47.78,141208.0
2023-03-07 09:30:00,50.71,50.74,50.55,50.64,125934.0,47.7894,47.8177,47.6387,47.7235,125934.0
2023-03-07 10:00:00,50.63,50.63,50.24,50.34,91741.0,47.714,47.714,47.3465,47.4407,91741.0
2023-03-07 10:30:00,50.33,50.45,50.16,50.16,93692.0,47.4313,47.5444,47.2711,47.2711,93692.0
2023-03-07 11:00:00,50.15,50.23,50.07,50.09,72560.0,47.2617,47.3371,47.1863,47.2051,72560.0
2023-03-07 11:30:00,50.08,50.16,50.01,50.02,94305.0,47.1957,47.2711,47.1298,47.1392,94305.0
2023-03-07 12:00:00,50.03,50.25,50.01,50.15,117444.0,47.1486,47.3559,47.1298,47.2617,117444.0
2023-03-07 12:30:00,50.12,50.16,50.04,50.04,97786.0,47.2334,47.2711,47.158,47.158,97786.0
2023-03-07 13:00:00,50.04,50.04,49.92,49.94,56984.0,47.158,47.158,47.0449,47.0638,56984.0
2023-03-07 13:30:00,49.94,49.98,49.8,49.84,84661.0,47.0638,47.1015,46.9318,46.9695,84661.0
2023-03-07 14:00:00,49.83,49.9,49.82,49.84,132061.0,46.9601,47.0261,46.9507,46.9695,132061.0
2023-03-07 14:30:00,49.84,49.86,49.78,49.79,351099.0,46.9695,46.9884,46.913,46.9224,351099.0
2023-03-07 15:00:00,49.79,49.92,49.79,49.88,94966.0,46.9224,47.0449,46.9224,47.0072,94966.0
2023-03-07 15:30:00,49.89,50.0,49.85,49.87,153749.0,47.0167,47.1203,46.979,46.9978,153749.0
2023-03-08 09:30:00,49.89,49.96,49.85,49.92,90878.0,47.0167,47.0826,46.979,47.0449,90878.0
2023-03-08 10:00:00,49.91,49.94,49.72,49.87,171909.0,47.0355,47.0638,46.8565,46.9978,171909.0
2023-03-08 10:30:00,49.87,49.97,49.78,49.81,117911.0,46.9978,47.0921,46.913,46.9413,117911.0
2023-03-08 11:00:00,49.81,49.87,49.79,49.82,61491.0,46.9413,46.9978,46.9224,46.9507,61491.0
2023-03-08 11:30:00,49.83,49.92,49.74,49.86,73956.0,46.9601,47.0449,46.8753,46.9884,73956.0
2023-03-08 12:00:00,49.87,49.89,49.71,49.72,64445.0,46.9978,47.0167,46.847,46.8565,64445.0
2023-03-08 12:30:00,49.72,49.76,49.65,49.72,77868.0,46.8565,46.8942,46.7905,46.8565,77868.0
2023-03-08 13:00:00,49.71,49.74,49.58,49.58,115742.0,46.847,46.8753,46.7245,46.7245,115742.0
2023-03-08 13:30:00,49.58,49.64,49.56,49.6,89915.0,46.7245,46.7811,46.7057,46.7434,89915.0
2023-03-08 14:00:00,49.61,49.7,49.6,49.7,96965.0,46.7528,46.8376,46.7434,46.8376,96965.0
2023-03-08 14:30:00,49.7,49.71,49.62,49.63,551235.0,46.8376,46.847,46.7622,46.7716,551235.0
2023-03-08 15:00:00,49.63,49.66,49.61,49.64,100749.0,46.7716,46.7999,46.7528,46.7811,100749.0
2023-03-08 15:30:00,49.64,49.84,49.62,49.83,152124.0,46.7811,46.9695,46.7622,46.9601,152124.0
2023-03-09 09:30:00,49.92,50.05,49.92,49.94,1016351.0,47.0449,47.1675,47.0449,47.0638,1016351.0
2023-03-09 10:00:00,49.94,49.97,49.79,49.83,66700.0,47.0638,47.0921,46.9224,46.9601,66700.0
2023-03-09 10:30:00,49.84,49.96,49.84,49.84,78426.0,46.9695,47.0826,46.9695,46.9695,78426.0
2023-03-09 11:00:00,49.84,49.85,49.75,49.76,93467.0,46.9695,46.979,46.8847,46.8942,93467.0
2023-03-09 11:30:00,49.76,49.79,49.71,49.71,128698.0,46.8942,46.9224,46.847,46.847,128698.0
2023-03-09 12:00:00,49.72,49.75,49.62,49.74,114092.0,46.8565,46.8847,46.7622,46.8753,114092.0
2023-03-09 12:30:00,49.75,49.76,49.62,49.63,52734.0,46.8847,46.8942,46.7622,46.7716,52734.0
2023-03-09 13:00:00,49.62,49.65,49.46,49.48,119262.0,46.7622,46.7905,46.6114,46.6303,119262.0
2023-03-09 13:30:00,49.48,49.5,49.33,49.36,63069.0,46.6303,46.6491,46.4889,46.5172,63069.0
2023-03-09 14:00:00,49.37,49.38,49.27,49.32,116991.0,46.5266,46.536,46.4324,46.4795,116991.0
2023-03-09 14:30:00,49.31,49.32,49.12,49.13,101714.0,46.4701,46.4795,46.291,46.3004,101714.0
2023-03-09 15:00:00,49.14,49.16,48.8,48.94,193428.0,46.3099,46.3287,45.9894,46.1214,193428.0
2023-03-09 15:30:00,48.93,49.1,48.91,48.95,231597.0,46.112,46.2722,46.0931,46.1308,231597.0
2023-03-10 09:30:00,48.84,48.9,48.59,48.81,406456.0,46.0271,46.0837,45.7915,45.9989,406456.0
2023-03-10 10:00:00,48.81,48.93,48.71,48.73,438974.0,45.9989,46.112,45.9046,45.9235,438974.0
2023-03-10 10:30:00,48.74,49.0,48.68,48.99,377076.0,45.9329,46.1779,45.8764,46.1685,377076.0
2023-03-10 11:00:00,48.98,49.15,48.87,49.14,293975.0,46.1591,46.3193,46.0554,46.3099,293975.0
2023-03-10 11:30:00,49.14,49.22,48.8,48.82,293832.0,46.3099,46.3853,45.9894,46.0083,293832.0
2023-03-10 12:00:00,48.81,48.86,48.62,48.69,382202.0,45.9989,46.046,45.8198,45.8858,382202.0
2023-03-10 12:30:00,48.72,48.84,48.6,48.61,149578.0,45.9141,46.0271,45.801,45.8104,149578.0
2023-03-10 13:00:00,48.64,48.67,48.3,48.36,199067.0,45.8387,45.8669,45.5182,45.5748,199067.0
2023-03-10 13:30:00,48.35,48.37,48.17,48.24,165707.0,45.5654,45.5842,45.3957,45.4617,165707.0
2023-03-10 14:00:00,48.24,48.56,48.24,48.32,180676.0,45.4617,45.7633,45.4617,45.5371,180676.0
2023-03-10 14:30:00,48.32,48.65,48.32,48.57,206015.0,45.5371,45.8481,45.5371,45.7727,206015.0
2023-03-10 15:00:00,48.56,48.61,48.39,48.47,229108.0,45.7633,45.8104,45.6031,45.6784,229108.0
2023-03-10 15:30:00,48.48,48.5,48.25,48.42,318573.0,45.6879,45.7067,45.4711,45.6313,318573.0
2023-03-13 09:30:00,47.86,48.37,47.75,48.32,485207.0,45.1036,45.5842,44.9999,45.5371,485207.0
2023-03-13 10:00:00,48.31,48.52,48.06,48.09,406983.0,45.5277,45.7256,45.2921,45.3203,406983.0
2023-03-13 10:30:00,48.1,48.6,48.09,48.58,599197.0,45.3298,45.801,45.3203,45.7821,599197.0
2023-03-13 11:00:00,48.59,48.78,48.5,48.76,539075.0,45.7915,45.9706,45.7067,45.9517,539075.0
2023-03-13 11:30:00,48.76,48.78,48.42,48.63,424014.0,45.9517,45.9706,45.6313,45.8292,424014.0
2023-03-13 12:00:00,48.63,48.81,48.4,48.5,383232.0,45.8292,45.9989,45.6125,45.7067,383232.0
2023-03-13 12:30:00,48.51,48.57,48.26,48.32,245277.0,45.7161,45.7727,45.4805,45.5371,245277.0
2023-03-13 13:00:00,48.32,48.4,48.18,48.29,152848.0,45.5371,45.6125,45.4052,45.5088,152848.0
2023-03-13 13:30:00,48.3,48.5,48.2,48.45,144576.0,45.5182,45.7067,45.424,45.6596,144576.0
2023-03-13 14:00:00,48.49,48.59,48.44,48.51,160628.0,45.6973,45.7915,45.6502,45.7161,160628.0
2023-03-13 14:30:00,48.53,48.63,48.42,48.48,198163.0,45.735,45.8292,45.6313,45.6879,198163.0
2023-03-13 15:00:00,48.48,48.53,48.15,48.2,268710.0,45.6879,45.735,45.3769,45.424,268710.0
2023-03-13 15:30:00,48.19,48.39,48.11,48.14,254526.0,45.4146,45.6031,45.3392,45.3675,254526.0
2023-03-14 09:30:00,48.79,48.85,48.63,48.8,186370.0,45.98,46.0366,45.8292,45.9894,186370.0
2023-03-14 10:00:00,48.76,48.88,48.67,48.86,86447.0,45.9517,46.0648,45.8669,46.046,86447.0
2023-03-14 10:30:00,48.85,48.98,48.84,48.87,120111.0,46.0366,46.1591,46.0271,46.0554,120111.0
2023-03-14 11:00:00,48.86,48.99,48.84,48.94,75689.0,46.046,46.1685,46.0271,46.1214,75689.0
2023-03-14 11:30:00,48.95,48.98,48.87,48.88,90950.0,46.1308,46.1591,46.0554,46.0648,90950.0
2023-03-14 12:00:00,48.88,48.91,48.78,48.78,55832.0,46.0648,46.0931,45.9706,45.9706,55832.0
2023-03-14 12:30:00,48.78,48.86,48.68,48.71,78147.0,45.9706,46.046,45.8764,45.9046,78147.0
2023-03-14 13:00:00,48.72,48.74,48.36,48.51,162407.0,45.9141,45.9329,45.5748,45.7161,162407.0
2023-03-14 13:30:00,48.48,48.6,48.41,48.45,121682.0,45.6879,45.801,45.6219,45.6596,121682.0
2023-03-14 14:00:00,48.47,48.5,48.31,48.46,143273.0,45.6784,45.7067,45.5277,45.669,143273.0
2023-03-14 14:30:00,48.46,48.54,48.4,48.42,104604.0,45.669,45.7444,45.6125,45.6313,104604.0
2023-03-14 15:00:00,48.4,48.46,48.2,48.34,213411.0,45.6125,45.669,45.424,45.5559,213411.0
2023-03-14 15:30:00,48.34,48.81,48.31,48.77,280696.0,45.5559,45.9989,45.5277,45.9612,280696.0
2023-03-15 09:30:00,47.97,48.14,47.87,47.93,237828.0,45.2072,45.3675,45.113,45.1695,237828.0
2023-03-15 10:00:00,47.93,48.15,47.87,48.0,243356.0,45.1695,45.3769,45.113,45.2355,243356.0
2023-03-15 10:30:00,48.0,48.09,47.87,48.05,261907.0,45.2355,45.3203,45.113,45.2826,261907.0
2023-03-15 11:00:00,48.05,48.21,48.0,48.07,276173.0,45.2826,45.4334,45.2355,45.3015,276173.0
2023-03-15 11:30:00,48.06,48.14,47.91,47.94,245055.0,45.2921,45.3675,45.1507,45.179,245055.0
2023-03-15 12:00:00,47.94,47.99,47.75,47.83,251198.0,45.179,45.2261,44.9999,45.0753,251198.0
2023-03-15 12:30:00,47.82,47.9,47.68,47.75,109958.0,45.0659,45.1413,44.9339,44.9999,109958.0
2023-03-15 13:00:00,47.73,47.97,47.7,47.96,227948.0,44.9811,45.2072,44.9528,45.1978,227948.0
2023-03-15 13:30:00,47.96,48.03,47.82,47.96,178132.0,45.1978,45.2638,45.0659,45.1978,178132.0
2023-03-15 14:00:00,47.97,48.32,47.85,48.17,1781538.0,45.2072,45.5371,45.0942,45.3957,1781538.0
2023-03-15 14:30:00,48.2,48.28,48.06,48.18,209604.0,45.424,45.4994,45.2921,45.4052,209604.0
2023-03-15 15:00:00,48.18,48.25,48.03,48.2,303996.0,45.4052,45.4711,45.2638,45.424,303996.0
2023-03-15 15:30:00,48.18,48.27,47.98,48.27,247529.0,45.4052,45.49,45.2167,45.49,247529.0
2023-03-16 09:30:00,47.95,48.05,47.85,48.02,131635.0,45.1884,45.2826,45.0942,45.2544,131635.0
2023-03-16 10:00:00,48.02,48.06,47.81,47.94,164724.0,45.2544,45.2921,45.0565,45.179,164724.0
2023-03-16 10:30:00,47.96,48.47,47.94,48.42,1203394.0,45.1978,45.6784,45.179,45.6313,1203394.0
2023-03-16 11:00:00,48.42,48.59,48.32,48.53,170230.0,45.6313,45.7915,45.5371,45.735,170230.0
2023-03-16 11:30:00,48.55,48.67,48.47,48.6,138887.0,45.7538,45.8669,45.6784,45.801,138887.0
2023-03-16 12:00:00,48.6,48.63,48.47,48.62,146601.0,45.801,45.8292,45.6784,45.8198,146601.0
2023-03-16 12:30:00,48.61,48.82,48.51,48.79,260611.0,45.8104,46.0083,45.7161,45.98,260611.0
2023-03-16 13:00:00,48.79,48.92,48.72,48.78,102804.0,45.98,46.1025,45.9141,45.9706,102804.0
2023-03-16 13:30:00,48.79,48.8,48.69,48.76,690854.0,45.98,45.9894,45.8858,45.9517,690854.0
2023-03-16 14:00:00,48.75,48.76,48.64,48.71,308329.0,45.9423,45.9517,45.8387,45.9046,308329.0
2023-03-16 14:30:00,48.7,48.76,48.58,48.76,118547.0,45.8952,45.9517,45.7821,45.9517,118547.0
2023-03-16 15:00:00,48.75,48.83,48.73,48.83,184521.0,45.9423,46.0177,45.9235,46.0177,184521.0
2023-03-16 15:30:00,48.83,48.91,48.77,48.85,205763.0,46.0177,46.0931,45.9612,46.0366,205763.0
2023-03-17 09:30:00,48.7,48.71,48.45,48.47,154034.0,45.8952,45.9046,45.6596,45.6784,154034.0
2023-03-17 10:00:00,48.48,48.63,48.22,48.29,104292.0,45.6879,45.8292,45.4428,45.5088,104292.0
2023-03-17 10:30:00,48.29,48.31,48.14,48.21,93484.0,45.5088,45.5277,45.3675,45.4334,93484.0
2023-03-17 11:00:00,48.19,48.27,48.09,48.14,102786.0,45.4146,45.49,45.3203,45.3675,102786.0
2023-03-17 11:30:00,48.15,48.23,48.06,48.14,58716.0,45.3769,45.4523,45.2921,45.3675,58716.0
2023-03-17 12:00:00,48.15,48.29,48.15,48.29,122896.0,45.3769,45.5088,45.3769,45.5088,122896.0
2023-03-17 12:30:00,48.3,48.4,48.19,48.24,245350.0,45.5182,45.6125,45.4146,45.4617,245350.0
2023-03-17 13:00:00,48.24,48.33,48.2,48.24,48699.0,45.4617,45.5465,45.424,45.4617,48699.0
2023-03-17 13:30:00,48.24,48.3,48.17,48.22,31754.0,45.4617,45.5182,45.3957,45.4428,31754.0
2023-03-17 14:00:00,48.25,48.28,48.0,48.0,65899.0,45.4711,45.4994,45.2355,45.2355,65899.0
2023-03-17 14:30:00,48.01,48.16,47.98,48.11,99569.0,45.2449,45.3863,45.2167,45.3392,99569.0
2023-03-17 15:00:00,48.11,48.24,48.07,48.22,212997.0,45.3392,45.4617,45.3015,45.4428,212997.0
2023-03-17 15:30:00,48.21,48.21,48.07,48.14,271730.0,45.4334,45.4334,45.3015,45.3675,271730.0
2023-03-20 09:30:00,48.33,48.68,48.33,48.65,163461.0,45.5465,45.8764,45.5465,45.8481,163461.0
2023-03-20 10:00:00,48.67,48.74,48.5,48.65,100944.0,45.8669,45.9329,45.7067,45.8481,100944.0
2023-03-20 10:30:00,48.66,48.68,48.57,48.68,72623.0,45.8575,45.8764,45.7727,45.8764,72623.0
2023-03-20 11:00:00,48.68,48.78,48.62,48.76,104315.0,45.8764,45.9706,45.8198,45.9517,104315.0
2023-03-20 11:30:00,48.77,48.78,48.63,48.64,54590.0,45.9612,45.9706,45.8292,45.8387,54590.0
2023-03-20 12:00:00,48.64,48.65,48.43,48.54,75139.0,45.8387,45.8481,45.6408,45.7444,75139.0
2023-03-20 12:30:00,48.55,48.74,48.54,48.7,83558.0,45.7538,45.9329,45.7444,45.8952,83558.0
2023-03-20 13:00:00,48.7,48.81,48.7,48.74,60668.0,45.8952,45.9989,45.8952,45.9329,60668.0
2023-03-20 13:30:00,48.74,48.77,48.64,48.67,66557.0,45.9329,45.9612,45.8387,45.8669,66557.0
2023-03-20 14:00:00,48.68,48.7,48.59,48.66,48580.0,45.8764,45.8952,45.7915,45.8575,48580.0
2023-03-20 14:30:00,48.66,48.69,48.55,48.62,140328.0,45.8575,45.8858,45.7538,45.8198,140328.0
2023-03-20 15:00:00,48.62,48.7,48.58,48.69,110795.0,45.8198,45.8952,45.7821,45.8858,110795.0
2023-03-20 15:30:00,48.68,48.8,48.67,48.72,243408.0,45.8764,45.9894,45.8669,45.9141,243408.0
2023-03-21 09:30:00,49.2,49.28,49.16,49.2,113151.0,46.3664,46.4418,46.3287,46.3664,113151.0
2023-03-21 10:00:00,49.21,49.25,49.05,49.1,95431.0,46.3758,46.4135,46.225,46.2722,95431.0
2023-03-21 10:30:00,49.08,49.15,49.03,49.08,46935.0,46.2533,46.3193,46.2062,46.2533,46935.0
2023-03-21 11:00:00,49.07,49.18,49.07,49.13,43844.0,46.2439,46.3476,46.2439,46.3004,43844.0
2023-03-21 11:30:00,49.13,49.16,48.94,48.96,109848.0,46.3004,46.3287,46.1214,46.1402,109848.0
2023-03-21 12:00:00,48.95,48.99,48.92,48.99,42281.0,46.1308,46.1685,46.1025,46.1685,42281.0
2023-03-21 12:30:00,48.99,49.01,48.92,48.93,52143.0,46.1685,46.1873,46.1025,46.112,52143.0
2023-03-21 13:00:00,48.92,48.98,48.89,48.97,44880.0,46.1025,46.1591,46.0743,46.1497,44880.0
2023-03-21 13:30:00,48.98,49.02,48.87,48.89,56870.0,46.1591,46.1968,46.0554,46.0743,56870.0
2023-03-21 14:00:00,48.89,49.01,48.87,49.0,40938.0,46.0743,46.1873,46.0554,46.1779,40938.0
2023-03-21 14:30:00,49.0,49.07,48.96,49.04,77795.0,46.1779,46.2439,46.1402,46.2156,77795.0
2023-03-21 15:00:00,49.03,49.13,49.03,49.09,85253.0,46.2062,46.3004,46.2062,46.2627,85253.0
2023-03-21 15:30:00,49.09,49.22,49.08,49.17,123700.0,46.2627,46.3853,46.2533,46.3381,123700.0
2023-03-22 09:30:00,49.18,49.18,49.09,49.13,68683.0,46.3476,46.3476,46.2627,46.3004,68683.0
2023-03-22 10:00:00,49.13,49.25,49.12,49.25,55624.0,46.3004,46.4135,46.291,46.4135,55624.0
2023-03-22 10:30:00,49.25,49.26,49.2,49.21,93197.0,46.4135,46.4229,46.3664,46.3758,93197.0
2023-03-22 11:00:00,49.2,49.2,49.09,49.1,43048.0,46.3664,46.3664,46.2627,46.2722,43048.0
2023-03-22 11:30:00,49.1,49.13,49.05,49.09,47258.0,46.2722,46.3004,46.225,46.2627,47258.0
2023-03-22 12:00:00,49.09,49.1,49.04,49.05,40991.0,46.2627,46.2722,46.2156,46.225,40991.0
2023-03-22 12:30:00,49.05,49.07,48.97,48.97,40794.0,46.225,46.2439,46.1497,46.1497,40794.0
2023-03-22 13:00:00,48.97,49.0,48.91,49.0,25862.0,46.1497,46.1779,46.0931,46.1779,25862.0
2023-03-22 13:30:00,49.0,49.05,48.98,49.03,158478.0,46.1779,46.225,46.1591,46.2062,158478.0
2023-03-22 14:00:00,49.03,49.34,49.02,49.13,186206.0,46.2062,46.4983,46.1968,46.3004,186206.0
2023-03-22 14:30:00,49.15,49.41,48.93,49.0,165115.0,46.3193,46.5643,46.112,46.1779,165115.0
2023-03-22 15:00:00,48.99,49.11,48.69,49.03,257636.0,46.1685,46.2816,45.8858,46.2062,257636.0
2023-03-22 15:30:00,49.03,49.06,48.3,48.3,194270.0,46.2062,46.2345,45.5182,45.5182,194270.0
2023-03-23 09:30:00,48.25,48.35,48.2,48.29,234877.0,45.7538,45.8486,45.7064,45.7918,234877.0
2023-03-23 10:00:00,48.29,48.41,48.28,48.35,89482.0,45.7918,45.9055,45.7823,45.8486,89482.0
2023-03-23 10:30:00,48.35,48.54,48.3,48.51,57334.0,45.8486,46.0288,45.8012,46.0004,57334.0
2023-03-23 11:00:00,48.56,48.63,48.5,48.5,76641.0,46.0478,46.1142,45.9909,45.9909,76641.0
2023-03-23 11:30:00,48.52,48.59,48.5,48.54,72294.0,46.0099,46.0762,45.9909,46.0288,72294.0
2023-03-23 12:00:00,48.52,48.55,48.44,48.46,34281.0,46.0099,46.0383,45.934,45.953,34281.0
2023-03-23 12:30:00,48.48,48.51,48.34,48.37,56686.0,45.9719,46.0004,45.8392,45.8676,56686.0
2023-03-23 13:00:00,48.35,48.39,48.15,48.2,86110.0,45.8486,45.8866,45.659,45.7064,86110.0
2023-03-23 13:30:00,48.19,48.28,48.14,48.14,48680.0,45.6969,45.7823,45.6495,45.6495,48680.0
2023-03-23 14:00:00,48.17,48.21,47.94,47.94,60139.0,45.678,45.7159,45.4599,45.4599,60139.0
2023-03-23 14:30:00,47.97,48.0,47.68,47.84,77837.0,45.4883,45.5168,45.2133,45.365,77837.0
2023-03-23 15:00:00,47.86,48.15,47.65,47.79,249456.0,45.384,45.659,45.1849,45.3176,249456.0
2023-03-23 15:30:00,47.79,48.14,47.73,47.94,191865.0,45.3176,45.6495,45.2607,45.4599,191865.0
2023-03-24 09:30:00,47.73,47.78,47.53,47.75,151531.0,45.2607,45.3081,45.0711,45.2797,151531.0
2023-03-24 10:00:00,47.76,47.91,47.63,47.89,114012.0,45.2892,45.4314,45.1659,45.4124,114012.0
2023-03-24 10:30:00,47.9,47.95,47.71,47.77,85577.0,45.4219,45.4693,45.2418,45.2987,85577.0
2023-03-24 11:00:00,47.77,47.83,47.62,47.75,78135.0,45.2987,45.3555,45.1564,45.2797,78135.0
2023-03-24 11:30:00,47.75,48.04,47.71,48.03,89866.0,45.2797,45.5547,45.2418,45.5452,89866.0
2023-03-24 12:00:00,48.05,48.14,47.91,47.98,72148.0,45.5642,45.6495,45.4314,45.4978,72148.0
2023-03-24 12:30:00,48.0,48.16,47.96,48.11,45616.0,45.5168,45.6685,45.4788,45.6211,45616.0
2023-03-24 13:00:00,48.12,48.21,48.05,48.15,76659.0,45.6305,45.7159,45.5642,45.659,76659.0
2023-03-24 13:30:00,48.17,48.24,48.08,48.15,65435.0,45.678,45.7443,45.5926,45.659,65435.0
2023-03-24 14:00:00,48.15,48.26,48.13,48.21,86208.0,45.659,45.7633,45.64,45.7159,86208.0
2023-03-24 14:30:00,48.21,48.32,48.21,48.26,98505.0,45.7159,45.8202,45.7159,45.7633,98505.0
2023-03-24 15:00:00,48.26,48.37,48.19,48.34,117625.0,45.7633,45.8676,45.6969,45.8392,117625.0
2023-03-24 15:30:00,48.35,48.38,48.21,48.34,150859.0,45.8486,45.8771,45.7159,45.8392,150859.0
2023-03-27 09:30:00,48.74,48.87,48.66,48.7,372687.0,46.2185,46.3417,46.1426,46.1805,372687.0
2023-03-27 10:00:00,48.7,48.7,48.59,48.61,80248.0,46.1805,46.1805,46.0762,46.0952,80248.0
2023-03-27 10:30:00,48.62,48.64,48.51,48.55,89362.0,46.1047,46.1236,46.0004,46.0383,89362.0
2023-03-27 11:00:00,48.55,48.63,48.51,48.62,60451.0,46.0383,46.1142,46.0004,46.1047,60451.0
2023-03-27 11:30:00,48.63,48.68,48.57,48.63,58867.0,46.1142,46.1616,46.0573,46.1142,58867.0
2023-03-27 12:00:00,48.63,48.73,48.61,48.71,154898.0,46.1142,46.209,46.0952,46.19,154898.0
2023-03-27 12:30:00,48.71,48.72,48.65,48.68,59532.0,46.19,46.1995,46.1331,46.1616,59532.0
2023-03-27 13:00:00,48.68,48.77,48.66,48.77,87334.0,46.1616,46.2469,46.1426,46.2469,87334.0
2023-03-27 13:30:00,48.76,48.78,48.7,48.71,82877.0,46.2374,46.2564,46.1805,46.19,82877.0
2023-03-27 14:00:00,48.71,48.78,48.66,48.77,79463.0,46.19,46.2564,46.1426,46.2469,79463.0
2023-03-27 14:30:00,48.77,48.83,48.76,48.83,85683.0,46.2469,46.3038,46.2374,46.3038,85683.0
2023-03-27 15:00:00,48.83,48.84,48.72,48.78,131771.0,46.3038,46.3133,46.1995,46.2564,131771.0
2023-03-27 15:30:00,48.78,48.8,48.57,48.62,142676.0,46.2564,46.2754,46.0573,46.1047,142676.0
2023-03-28 09:30:00,48.57,48.74,48.53,48.68,53989.0,46.0573,46.2185,46.0193,46.1616,53989.0
2023-03-28 10:00:00,48.69,48.8,48.66,48.72,68056.0,46.1711,46.2754,46.1426,46.1995,68056.0
2023-03-28 10:30:00,48.73,48.73,48.6,48.64,145235.0,46.209,46.209,46.0857,46.1236,145235.0
2023-03-28 11:00:00,48.65,48.74,48.64,48.73,86215.0,46.1331,46.2185,46.1236,46.209,86215.0
2023-03-28 11:30:00,48.73,48.78,48.71,48.76,68443.0,46.209,46.2564,46.19,46.2374,68443.0
2023-03-28 12:00:00,48.77,48.77,48.68,48.71,41152.0,46.2469,46.2469,46.1616,46.19,41152.0
2023-03-28 12:30:00,48.71,48.75,48.67,48.7,47879.0,46.19,46.228,46.1521,46.1805,47879.0
2023-03-28 13:00:00,48.7,48.7,48.59,48.61,42167.0,46.1805,46.1805,46.0762,46.0952,42167.0
2023-03-28 13:30:00,48.61,48.62,48.49,48.51,156716.0,46.0952,46.1047,45.9814,46.0004,156716.0
2023-03-28 14:00:00,48.49,48.57,48.49,48.54,36937.0,45.9814,46.0573,45.9814,46.0288,36937.0
2023-03-28 14:30:00,48.55,48.62,48.51,48.6,75928.0,46.0383,46.1047,46.0004,46.0857,75928.0
2023-03-28 15:00:00,48.61,48.64,48.55,48.56,88421.0,46.0952,46.1236,46.0383,46.0478,88421.0
2023-03-28 15:30:00,48.56,48.68,48.54,48.68,142454.0,46.0478,46.1616,46.0288,46.1616,142454.0
2023-03-29 09:30:00,49.07,49.1,49.0,49.05,229868.0,46.5314,46.5598,46.465,46.5124,229868.0
2023-03-29 10:00:00,49.07,49.11,49.01,49.05,69536.0,46.5314,46.5693,46.4745,46.5124,69536.0
2023-03-29 10:30:00,49.06,49.08,48.98,48.99,70336.0,46.5219,46.5409,46.4461,46.4555,70336.0
2023-03-29 11:00:00,48.99,49.07,48.97,49.01,60958.0,46.4555,46.5314,46.4366,46.4745,60958.0
2023-03-29 11:30:00,49.01,49.09,49.01,49.07,51579.0,46.4745,46.5504,46.4745,46.5314,51579.0
2023-03-29 12:00:00,49.07,49.09,49.02,49.05,57660.0,46.5314,46.5504,46.484,46.5124,57660.0
2023-03-29 12:30:00,49.05,49.08,49.03,49.05,29933.0,46.5124,46.5409,46.4935,46.5124,29933.0
2023-03-29 13:00:00,49.04,49.11,49.03,49.11,27001.0,46.5029,46.5693,46.4935,46.5693,27001.0
2023-03-29 13:30:00,49.1,49.1,48.99,49.0,68486.0,46.5598,46.5598,46.4555,46.465,68486.0
2023-03-29 14:00:00,49.01,49.05,48.97,49.03,195588.0,46.4745,46.5124,46.4366,46.4935,195588.0
2023-03-29 14:30:00,49.03,49.13,49.02,49.12,62570.0,46.4935,46.5883,46.484,46.5788,62570.0
2023-03-29 15:00:00,49.13,49.19,49.05,49.18,158899.0,46.5883,46.6452,46.5124,46.6357,158899.0
2023-03-29 15:30:00,49.17,49.22,49.12,49.19,422173.0,46.6262,46.6736,46.5788,46.6452,422173.0
2023-03-30 09:30:00,49.47,49.52,49.46,49.48,127091.0,46.9107,46.9581,46.9012,46.9202,127091.0
2023-03-30 10:00:00,49.49,49.51,49.36,49.44,83016.0,46.9297,46.9486,46.8064,46.8823,83016.0
2023-03-30 10:30:00,49.46,49.5,49.4,49.42,69390.0,46.9012,46.9392,46.8443,46.8633,69390.0
2023-03-30 11:00:00,49.41,49.44,49.34,49.41,60063.0,46.8538,46.8823,46.7874,46.8538,60063.0
2023-03-30 11:30:00,49.4,49.4,49.29,49.32,116342.0,46.8443,46.8443,46.74,46.7685,116342.0
2023-03-30 12:00:00,49.33,49.35,49.29,49.29,48228.0,46.7779,46.7969,46.74,46.74,48228.0
2023-03-30 12:30:00,49.3,49.3,49.21,49.25,86491.0,46.7495,46.7495,46.6642,46.7021,86491.0
2023-03-30 13:00:00,49.25,49.3,49.24,49.26,74932.0,46.7021,46.7495,46.6926,46.7116,74932.0
2023-03-30 13:30:00,49.24,49.27,49.2,49.27,56119.0,46.6926,46.7211,46.6547,46.7211,56119.0
2023-03-30 14:00:00,49.26,49.35,49.25,49.34,67457.0,46.7116,46.7969,46.7021,46.7874,67457.0
2023-03-30 14:30:00,49.34,49.38,49.31,49.34,74284.0,46.7874,46.8254,46.759,46.7874,74284.0
2023-03-30 15:00:00,49.35,49.4,49.31,49.39,107854.0,46.7969,46.8443,46.759,46.8348,107854.0
2023-03-30 15:30:00,49.38,49.43,49.36,49.41,288974.0,46.8254,46.8728,46.8064,46.8538,288974.0
2023-03-31 09:30:00,49.57,49.64,49.57,49.6,152808.0,47.0055,47.0719,47.0055,47.034,152808.0
2023-03-31 10:00:00,49.6,49.66,49.59,49.64,97804.0,47.034,47.0909,47.0245,47.0719,97804.0
2023-03-31 10:30:00,49.61,49.68,49.61,49.68,67713.0,47.0435,47.1098,47.0435,47.1098,67713.0
2023-03-31 11:00:00,49.66,49.76,49.65,49.71,37413.0,47.0909,47.1857,47.0814,47.1383,37413.0
2023-03-31 11:30:00,49.72,49.74,49.69,49.74,88612.0,47.1478,47.1667,47.1193,47.1667,88612.0
2023-03-31 12:00:00,49.75,49.81,49.74,49.78,73234.0,47.1762,47.2331,47.1667,47.2047,73234.0
2023-03-31 12:30:00,49.79,49.79,49.72,49.73,49763.0,47.2141,47.2141,47.1478,47.1573,49763.0
2023-03-31 13:00:00,49.74,49.76,49.69,49.7,60579.0,47.1667,47.1857,47.1193,47.1288,60579.0
2023-03-31 13:30:00,49.7,49.72,49.66,49.71,284339.0,47.1288,47.1478,47.0909,47.1383,284339.0
2023-03-31 14:00:00,49.71,49.77,49.69,49.72,61394.0,47.1383,47.1952,47.1193,47.1478,61394.0
2023-03-31 14:30:00,49.71,49.76,49.69,49.74,44042.0,47.1383,47.1857,47.1193,47.1667,44042.0
2023-03-31 15:00:00,49.75,49.94,49.75,49.92,126178.0,47.1762,47.3564,47.1762,47.3374,126178.0
2023-03-31 15:30:00,49.92,50.02,49.83,49.98,165756.0,47.3374,47.4323,47.2521,47.3943,165756.0
2023-04-03 09:30:00,50.06,50.3,50.06,50.24,82451.0,47.4702,47.6978,47.4702,47.6409,82451.0
2023-04-03 10:00:00,50.25,50.36,50.24,50.36,90646.0,47.6504,47.7547,47.6409,47.7547,90646.0
2023-04-03 10:30:00,50.36,50.38,50.14,50.15,129625.0,47.7547,47.7736,47.546,47.5555,129625.0
2023-04-03 11:00:00,50.15,50.16,50.08,50.14,43395.0,47.5555,47.565,47.4891,47.546,43395.0
2023-04-03 11:30:00,50.13,50.21,50.13,50.21,148666.0,47.5366,47.6124,47.5366,47.6124,148666.0
2023-04-03 12:00:00,50.2,50.24,50.18,50.22,48266.0,47.6029,47.6409,47.584,47.6219,48266.0
2023-04-03 12:30:00,50.22,50.25,50.18,50.2,39830.0,47.6219,47.6504,47.584,47.6029,39830.0
2023-04-03 13:00:00,50.19,50.26,50.17,50.23,44556.0,47.5935,47.6598,47.5745,47.6314,44556.0
2023-04-03 13:30:00,50.21,50.24,50.18,50.21,70689.0,47.6124,47.6409,47.584,47.6124,70689.0
2023-04-03 14:00:00,50.2,50.27,50.2,50.26,91262.0,47.6029,47.6693,47.6029,47.6598,91262.0
2023-04-03 14:30:00,50.26,50.34,50.26,50.33,64390.0,47.6598,47.7357,47.6598,47.7262,64390.0
2023-04-03 15:00:00,50.34,50.39,50.32,50.37,166720.0,47.7357,47.7831,47.7167,47.7641,166720.0
2023-04-03 15:30:00,50.37,50.39,50.28,50.32,156066.0,47.7641,47.7831,47.6788,47.7167,156066.0
2023-04-04 09:30:00,50.4,50.4,50.28,50.31,122835.0,47.7926,47.7926,47.6788,47.7072,122835.0
2023-04-04 10:00:00,50.31,50.38,50.2,50.21,57121.0,47.7072,47.7736,47.6029,47.6124,57121.0
2023-04-04 10:30:00,50.2,50.28,50.11,50.12,72061.0,47.6029,47.6788,47.5176,47.5271,72061.0
2023-04-04 11:00:00,50.12,50.12,49.96,50.01,87123.0,47.5271,47.5271,47.3754,47.4228,87123.0
2023-04-04 11:30:00,50.0,50.03,49.91,49.91,63081.0,47.4133,47.4417,47.3279,47.3279,63081.0
2023-04-04 12:00:00,49.93,49.93,49.8,49.92,96626.0,47.3469,47.3469,47.2236,47.3374,96626.0
2023-04-04 12:30:00,49.92,49.95,49.86,49.94,43795.0,47.3374,47.3659,47.2805,47.3564,43795.0
2023-04-04 13:00:00,49.94,50.02,49.91,50.01,82936.0,47.3564,47.4323,47.3279,47.4228,82936.0
2023-04-04 13:30:00,50.01,50.03,49.95,49.97,64258.0,47.4228,47.4417,47.3659,47.3848,64258.0
2023-04-04 14:00:00,49.96,50.0,49.88,49.88,192293.0,47.3754,47.4133,47.2995,47.2995,192293.0
2023-04-04 14:30:00,49.89,49.94,49.86,49.89,72313.0,47.309,47.3564,47.2805,47.309,72313.0
2023-04-04 15:00:00,49.88,49.97,49.87,49.88,109882.0,47.2995,47.3848,47.29,47.2995,109882.0
2023-04-04 15:30:00,49.88,49.97,49.84,49.97,113212.0,47.2995,47.3848,47.2616,47.3848,113212.0
2023-04-05 09:30:00,49.93,50.2,49.93,50.17,136779.0,47.3469,47.6029,47.3469,47.5745,136779.0
2023-04-05 10:00:00,50.17,50.19,50.06,50.07,79691.0,47.5745,47.5935,47.4702,47.4797,79691.0
2023-04-05 10:30:00,50.08,50.14,50.0,50.04,141283.0,47.4891,47.546,47.4133,47.4512,141283.0
2023-04-05 11:00:00,50.02,50.11,50.01,50.04,136376.0,47.4323,47.5176,47.4228,47.4512,136376.0
2023-04-05 11:30:00,50.04,50.15,50.04,50.11,59458.0,47.4512,47.5555,47.4512,47.5176,59458.0
2023-04-05 12:00:00,50.11,50.13,49.99,50.02,73285.0,47.5176,47.5366,47.4038,47.4323,73285.0
2023-04-05 12:30:00,50.01,50.07,49.98,50.0,60188.0,47.4228,47.4797,47.3943,47.4133,60188.0
2023-04-05 13:00:00,50.0,50.11,50.0,50.1,77081.0,47.4133,47.5176,47.4133,47.5081,77081.0
2023-04-05 13:30:00,50.1,50.12,50.04,50.12,38501.0,47.5081,47.5271,47.4512,47.5271,38501.0
2023-04-05 14:00:00,50.12,50.17,50.11,50.13,61560.0,47.5271,47.5745,47.5176,47.5366,61560.0
2023-04-05 14:30:00,50.12,50.19,50.11,50.18,87937.0,47.5271,47.5935,47.5176,47.584,87937.0
2023-04-05 15:00:00,50.17,50.17,50.1,50.14,138230.0,47.5745,47.5745,47.5081,47.546,138230.0
2023-04-05 15:30:00,50.15,50.2,50.13,50.18,132930.0,47.5555,47.6029,47.5366,47.584,132930.0
2023-04-06 09:30:00,50.12,50.17,50.08,50.13,142030.0,47.5271,47.5745,47.4891,47.5366,142030.0
2023-04-06 10:00:00,50.12,50.22,50.11,50.14,87611.0,47.5271,47.6219,47.5176,47.546,87611.0
2023-04-06 10:30:00,50.16,50.17,50.05,50.09,99832.0,47.565,47.5745,47.4607,47.4986,99832.0
2023-04-06 11:00:00,50.09,50.15,50.07,50.13,100959.0,47.4986,47.5555,47.4797,47.5366,100959.0
2023-04-06 11:30:00,50.13,50.2,50.12,50.19,46271.0,47.5366,47.6029,47.5271,47.5935,46271.0
2023-04-06 12:00:00,50.2,50.26,50.2,50.23,48266.0,47.6029,47.6598,47.6029,47.6314,48266.0
2023-04-06 12:30:00,50.23,50.31,50.22,50.26,165860.0,47.6314,47.7072,47.6219,47.6598,165860.0
2023-04-06 13:00:00,50.26,50.3,50.25,50.29,53287.0,47.6598,47.6978,47.6504,47.6883,53287.0
2023-04-06 13:30:00,50.29,50.3,50.2,50.22,33231.0,47.6883,47.6978,47.6029,47.6219,33231.0
2023-04-06 14:00:00,50.21,50.25,50.2,50.25,80421.0,47.6124,47.6504,47.6029,47.6504,80421.0
2023-04-06 14:30:00,50.25,50.27,50.2,50.21,43879.0,47.6504,47.6693,47.6029,47.6124,43879.0
2023-04-06 15:00:00,50.22,50.23,50.15,50.19,84570.0,47.6219,47.6314,47.5555,47.5935,84570.0
2023-04-06 15:30:00,50.19,50.23,50.15,50.22,92859.0,47.5935,47.6314,47.5555,47.6219,92859.0
2023-04-10 09:30:00,50.03,50.12,49.94,50.03,130955.0,47.4417,47.5271,47.3564,47.4417,130955.0
2023-04-10 10:00:00,50.03,50.18,50.02,50.09,54856.0,47.4417,47.584,47.4323,47.4986,54856.0
2023-04-10 10:30:00,50.1,50.16,50.07,50.07,55731.0,47.5081,47.565,47.4797,47.4797,55731.0
2023-04-10 11:00:00,50.08,50.13,50.07,50.11,61396.0,47.4891,47.5366,47.4797,47.5176,61396.0
2023-04-10 11:30:00,50.11,50.16,50.06,50.08,67088.0,47.5176,47.565,47.4702,47.4891,67088.0
2023-04-10 12:00:00,50.09,50.1,50.03,50.09,70094.0,47.4986,47.5081,47.4417,47.4986,70094.0
2023-04-10 12:30:00,50.11,50.22,50.1,50.21,42749.0,47.5176,47.6219,47.5081,47.6124,42749.0
2023-04-10 13:00:00,50.21,50.27,50.2,50.22,58452.0,47.6124,47.6693,47.6029,47.6219,58452.0
2023-04-10 13:30:00,50.23,50.26,50.18,50.23,43600.0,47.6314,47.6598,47.584,47.6314,43600.0
2023-04-10 14:00:00,50.23,50.25,50.2,50.21,49973.0,47.6314,47.6504,47.6029,47.6124,49973.0
2023-04-10 14:30:00,50.22,50.24,50.18,50.23,61526.0,47.6219,47.6409,47.584,47.6314,61526.0
2023-04-10 15:00:00,50.24,50.26,50.19,50.19,56999.0,47.6409,47.6598,47.5935,47.5935,56999.0
2023-04-10 15:30:00,50.2,50.3,50.18,50.3,103564.0,47.6029,47.6978,47.584,47.6978,103564.0
2023-04-11 09:30:00,50.39,50.45,50.35,50.36,128784.0,47.7831,47.84,47.7452,47.7547,128784.0
2023-04-11 10:00:00,50.38,50.45,50.35,50.45,68721.0,47.7736,47.84,47.7452,47.84,68721.0
2023-04-11 10:30:00,50.44,50.46,50.36,50.43,256424.0,47.8305,47.8495,47.7547,47.821,256424.0
2023-04-11 11:00:00,50.43,50.5,50.42,50.48,53759.0,47.821,47.8874,47.8116,47.8685,53759.0
2023-04-11 11:30:00,50.49,50.53,50.45,50.52,75534.0,47.8779,47.9159,47.84,47.9064,75534.0
2023-04-11 12:00:00,50.52,50.56,50.49,50.54,411706.0,47.9064,47.9443,47.8779,47.9253,411706.0
2023-04-11 12:30:00,50.54,50.55,50.5,50.55,63010.0,47.9253,47.9348,47.8874,47.9348,63010.0
2023-04-11 13:00:00,50.55,50.58,50.52,50.53,48940.0,47.9348,47.9633,47.9064,47.9159,48940.0
2023-04-11 13:30:00,50.54,50.56,50.51,50.55,201079.0,47.9253,47.9443,47.8969,47.9348,201079.0
2023-04-11 14:00:00,50.56,50.59,50.55,50.57,157859.0,47.9443,47.9728,47.9348,47.9538,157859.0
2023-04-11 14:30:00,50.58,50.59,50.55,50.56,63328.0,47.9633,47.9728,47.9348,47.9443,63328.0
2023-04-11 15:00:00,50.55,50.58,50.52,50.56,216742.0,47.9348,47.9633,47.9064,47.9443,216742.0
2023-04-11 15:30:00,50.56,50.57,50.38,50.43,340134.0,47.9443,47.9538,47.7736,47.821,340134.0
2023-04-12 09:30:00,50.63,50.68,50.55,50.62,107982.0,48.0107,48.0581,47.9348,48.0012,107982.0
2023-04-12 10:00:00,50.62,50.71,50.58,50.64,84186.0,48.0012,48.0866,47.9633,48.0202,84186.0
2023-04-12 10:30:00,50.64,50.65,50.42,50.44,162030.0,48.0202,48.0297,47.8116,47.8305,162030.0
2023-04-12 11:00:00,50.43,50.46,50.32,50.46,89404.0,47.821,47.8495,47.7167,47.8495,89404.0
2023-04-12 11:30:00,50.46,50.52,50.43,50.51,42400.0,47.8495,47.9064,47.821,47.8969,42400.0
2023-04-12 12:00:00,50.52,50.55,50.51,50.54,48067.0,47.9064,47.9348,47.8969,47.9253,48067.0
2023-04-12 12:30:00,50.55,50.58,50.51,50.57,52795.0,47.9348,47.9633,47.8969,47.9538,52795.0
2023-04-12 13:00:00,50.58,50.64,50.54,50.61,86171.0,47.9633,48.0202,47.9253,47.9917,86171.0
2023-04-12 13:30:00,50.62,50.64,50.59,50.62,51560.0,48.0012,48.0202,47.9728,48.0012,51560.0
2023-04-12 14:00:00,50.6,50.68,50.46,50.48,65058.0,47.9822,48.0581,47.8495,47.8685,65058.0
2023-04-12 14:30:00,50.47,50.47,50.35,50.41,79001.0,47.859,47.859,47.7452,47.8021,79001.0
2023-04-12 15:00:00,50.4,50.45,50.25,50.26,71021.0,47.7926,47.84,47.6504,47.6598,71021.0
2023-04-12 15:30:00,50.26,50.35,50.24,50.31,106377.0,47.6598,47.7452,47.6409,47.7072,106377.0
2023-04-13 09:30:00,50.38,50.38,50.22,50.23,92529.0,47.7736,47.7736,47.6219,47.6314,92529.0
2023-04-13 10:00:00,50.26,50.45,50.24,50.44,40091.0,47.6598,47.84,47.6409,47.8305,40091.0
2023-04-13 10:30:00,50.44,50.45,50.35,50.36,58506.0,47.8305,47.84,47.7452,47.7547,58506.0
2023-04-13 11:00:00,50.38,50.42,50.35,50.41,48738.0,47.7736,47.8116,47.7452,47.8021,48738.0
2023-04-13 11:30:00,50.41,50.45,50.36,50.43,51676.0,47.8021,47.84,47.7547,47.821,51676.0
2023-04-13 12:00:00,50.44,50.5,50.43,50.49,77122.0,47.8305,47.8874,47.821,47.8779,77122.0
2023-04-13 12:30:00,50.49,50.52,50.45,50.51,34189.0,47.8779,47.9064,47.84,47.8969,34189.0
2023-04-13 13:00:00,50.51,50.58,50.47,50.56,80060.0,47.8969,47.9633,47.859,47.9443,80060.0
2023-04-13 13:30:00,50.57,50.65,50.55,50.63,159591.0,47.9538,48.0297,47.9348,48.0107,159591.0
2023-04-13 14:00:00,50.63,50.72,50.62,50.7,70605.0,48.0107,48.096,48.0012,48.0771,70605.0
2023-04-13 14:30:00,50.7,50.78,50.68,50.78,38634.0,48.0771,48.1529,48.0581,48.1529,38634.0
2023-04-13 15:00:00,50.78,50.79,50.73,50.76,163314.0,48.1529,48.1624,48.1055,48.134,163314.0
2023-04-13 15:30:00,50.77,50.8,50.71,50.74,464423.0,48.1434,48.1719,48.0866,48.115,464423.0
2023-04-14 09:30:00,50.78,51.0,50.78,50.99,128223.0,48.1529,48.3616,48.1529,48.3521,128223.0
2023-04-14 10:00:00,50.98,50.98,50.69,50.71,127962.0,48.3426,48.3426,48.0676,48.0866,127962.0
2023-04-14 10:30:00,50.71,50.77,50.64,50.71,45146.0,48.0866,48.1434,48.0202,48.0866,45146.0
2023-04-14 11:00:00,50.69,50.7,50.6,50.61,131783.0,48.0676,48.0771,47.9822,47.9917,131783.0
2023-04-14 11:30:00,50.61,50.67,50.6,50.66,116341.0,47.9917,48.0486,47.9822,48.0391,116341.0
2023-04-14 12:00:00,50.67,50.69,50.59,50.59,68898.0,48.0486,48.0676,47.9728,47.9728,68898.0
2023-04-14 12:30:00,50.59,50.6,50.51,50.52,88233.0,47.9728,47.9822,47.8969,47.9064,88233.0
2023-04-14 13:00:00,50.52,50.64,50.52,50.55,90666.0,47.9064,48.0202,47.9064,47.9348,90666.0
2023-04-14 13:30:00,50.53,50.59,50.47,50.58,251417.0,47.9159,47.9728,47.859,47.9633,251417.0
2023-04-14 14:00:00,50.58,50.64,50.54,50.63,52720.0,47.9633,48.0202,47.9253,48.0107,52720.0
2023-04-14 14:30:00,50.66,50.67,50.61,50.66,55854.0,48.0391,48.0486,47.9917,48.0391,55854.0
2023-04-14 15:00:00,50.65,50.66,50.51,50.62,83684.0,48.0297,48.0391,47.8969,48.0012,83684.0
2023-04-14 15:30:00,50.62,50.73,50.61,50.7,143480.0,48.0012,48.1055,47.9917,48.0771,143480.0
2023-04-17 09:30:00,50.69,50.8,50.69,50.75,134683.0,48.0676,48.1719,48.0676,48.1245,134683.0
2023-04-17 10:00:00,50.75,50.82,50.71,50.79,62934.0,48.1245,48.1909,48.0866,48.1624,62934.0
2023-04-17 10:30:00,50.8,50.83,50.72,50.73,75823.0,48.1719,48.2003,48.096,48.1055,75823.0
2023-04-17 11:00:00,50.75,50.78,50.71,50.75,37673.0,48.1245,48.1529,48.0866,48.1245,37673.0
2023-04-17 11:30:00,50.74,50.75,50.62,50.7,143416.0,48.115,48.1245,48.0012,48.0771,143416.0
2023-04-17 12:00:00,50.71,50.75,50.68,50.7,56049.0,48.0866,48.1245,48.0581,48.0771,56049.0
2023-04-17 12:30:00,50.73,50.75,50.68,50.7,35972.0,48.1055,48.1245,48.0581,48.0771,35972.0
2023-04-17 13:00:00,50.7,50.74,50.66,50.73,55480.0,48.0771,48.115,48.0391,48.1055,55480.0
2023-04-17 13:30:00,50.73,50.74,50.65,50.65,45400.0,48.1055,48.115,48.0297,48.0297,45400.0
2023-04-17 14:00:00,50.65,50.7,50.61,50.7,45635.0,48.0297,48.0771,47.9917,48.0771,45635.0
2023-04-17 14:30:00,50.7,50.82,50.7,50.81,54949.0,48.0771,48.1909,48.0771,48.1814,54949.0
2023-04-17 15:00:00,50.81,50.9,50.81,50.89,96701.0,48.1814,48.2667,48.1814,48.2572,96701.0
2023-04-17 15:30:00,50.89,50.92,50.82,50.92,134212.0,48.2572,48.2857,48.1909,48.2857,134212.0
2023-04-18 09:30:00,51.03,51.03,50.89,50.91,104276.0,48.39,48.39,48.2572,48.2762,104276.0
2023-04-18 10:00:00,50.92,50.93,50.82,50.82,73081.0,48.2857,48.2952,48.1909,48.1909,73081.0
2023-04-18 10:30:00,50.81,50.85,50.77,50.79,57520.0,48.1814,48.2193,48.1434,48.1624,57520.0
2023-04-18 11:00:00,50.83,50.84,50.74,50.8,65334.0,48.2003,48.2098,48.115,48.1719,65334.0
2023-04-18 11:30:00,50.81,50.84,50.73,50.79,49515.0,48.1814,48.2098,48.1055,48.1624,49515.0
2023-04-18 12:00:00,50.78,50.88,50.78,50.88,44386.0,48.1529,48.2478,48.1529,48.2478,44386.0
2023-04-18 12:30:00,50.89,50.91,50.84,50.85,92067.0,48.2572,48.2762,48.2098,48.2193,92067.0
2023-04-18 13:00:00,50.85,50.91,50.84,50.85,50349.0,48.2193,48.2762,48.2098,48.2193,50349.0
2023-04-18 13:30:00,50.84,50.93,50.84,50.88,251704.0,48.2098,48.2952,48.2098,48.2478,251704.0
2023-04-18 14:00:00,50.88,50.93,50.85,50.91,279385.0,48.2478,48.2952,48.2193,48.2762,279385.0
2023-04-18 14:30:00,50.91,50.94,50.8,50.88,74752.0,48.2762,48.3047,48.1719,48.2478,74752.0
2023-04-18 15:00:00,50.89,50.94,50.87,50.91,75516.0,48.2572,48.3047,48.2383,48.2762,75516.0
2023-04-18 15:30:00,50.9,50.95,50.89,50.91,219619.0,48.2667,48.3141,48.2572,48.2762,219619.0
2023-04-19 09:30:00,50.75,50.83,50.71,50.79,120985.0,48.1245,48.2003,48.0866,48.1624,120985.0
2023-04-19 10:00:00,50.79,50.89,50.76,50.89,77515.0,48.1624,48.2572,48.134,48.2572,77515.0
2023-04-19 10:30:00,50.87,50.91,50.85,50.89,60503.0,48.2383,48.2762,48.2193,48.2572,60503.0
2023-04-19 11:00:00,50.89,50.9,50.83,50.86,52367.0,48.2572,48.2667,48.2003,48.2288,52367.0
2023-04-19 11:30:00,50.85,50.88,50.81,50.87,52734.0,48.2193,48.2478,48.1814,48.2383,52734.0
2023-04-19 12:00:00,50.88,50.9,50.83,50.85,39043.0,48.2478,48.2667,48.2003,48.2193,39043.0
2023-04-19 12:30:00,50.85,50.9,50.84,50.89,245771.0,48.2193,48.2667,48.2098,48.2572,245771.0
2023-04-19 13:00:00,50.9,50.94,50.86,50.9,74005.0,48.2667,48.3047,48.2288,48.2667,74005.0
2023-04-19 13:30:00,50.9,50.96,50.88,50.96,48754.0,48.2667,48.3236,48.2478,48.3236,48754.0
2023-04-19 14:00:00,50.97,51.01,50.92,50.96,43739.0,48.3331,48.371,48.2857,48.3236,43739.0
2023-04-19 14:30:00,50.97,50.98,50.91,50.95,164382.0,48.3331,48.3426,48.2762,48.3141,164382.0
2023-04-19 15:00:00,50.95,50.98,50.92,50.96,62429.0,48.3141,48.3426,48.2857,48.3236,62429.0
2023-04-19 15:30:00,50.95,50.97,50.87,50.95,167846.0,48.3141,48.3331,48.2383,48.3141,167846.0
2023-04-20 09:30:00,50.7,50.8,50.68,50.7,95294.0,48.0771,48.1719,48.0581,48.0771,95294.0
2023-04-20 10:00:00,50.7,50.78,50.66,50.75,46214.0,48.0771,48.1529,48.0391,48.1245,46214.0
2023-04-20 10:30:00,50.74,50.83,50.73,50.83,73923.0,48.115,48.2003,48.1055,48.2003,73923.0
2023-04-20 11:00:00,50.86,50.86,50.78,50.79,43167.0,48.2288,48.2288,48.1529,48.1624,43167.0
2023-04-20 11:30:00,50.79,50.83,50.75,50.79,41692.0,48.1624,48.2003,48.1245,48.1624,41692.0
2023-04-20 12:00:00,50.8,50.85,50.76,50.85,40443.0,48.1719,48.2193,48.134,48.2193,40443.0
2023-04-20 12:30:00,50.85,50.91,50.83,50.91,53206.0,48.2193,48.2762,48.2003,48.2762,53206.0
2023-04-20 13:00:00,50.91,50.92,50.89,50.91,32071.0,48.2762,48.2857,48.2572,48.2762,32071.0
2023-04-20 13:30:00,50.92,50.95,50.89,50.92,34159.0,48.2857,48.3141,48.2572,48.2857,34159.0
2023-04-20 14:00:00,50.9,50.93,50.85,50.89,173859.0,48.2667,48.2952,48.2193,48.2572,173859.0
2023-04-20 14:30:00,50.88,50.89,50.71,50.77,54882.0,48.2478,48.2572,48.0866,48.1434,54882.0
2023-04-20 15:00:00,50.77,50.79,50.65,50.66,80255.0,48.1434,48.1624,48.0297,48.0391,80255.0
2023-04-20 15:30:00,50.68,50.83,50.67,50.81,131110.0,48.0581,48.2003,48.0486,48.1814,131110.0
2023-04-21 09:30:00,50.93,50.93,50.79,50.82,138267.0,48.2952,48.2952,48.1624,48.1909,138267.0
2023-04-21 10:00:00,50.8,50.92,50.74,50.89,45376.0,48.1719,48.2857,48.115,48.2572,45376.0
2023-04-21 10:30:00,50.89,50.91,50.67,50.69,59626.0,48.2572,48.2762,48.0486,48.0676,59626.0
2023-04-21 11:00:00,50.7,50.81,50.69,50.75,46007.0,48.0771,48.1814,48.0676,48.1245,46007.0
2023-04-21 11:30:00,50.76,50.81,50.7,50.8,213894.0,48.134,48.1814,48.0771,48.1719,213894.0
2023-04-21 12:00:00,50.8,50.84,50.77,50.78,44987.0,48.1719,48.2098,48.1434,48.1529,44987.0
2023-04-21 12:30:00,50.78,50.82,50.75,50.8,35516.0,48.1529,48.1909,48.1245,48.1719,35516.0
2023-04-21 13:00:00,50.81,50.84,50.77,50.79,82479.0,48.1814,48.2098,48.1434,48.1624,82479.0
2023-04-21 13:30:00,50.79,50.88,50.79,50.86,52687.0,48.1624,48.2478,48.1624,48.2288,52687.0
2023-04-21 14:00:00,50.87,50.92,50.85,50.87,42238.0,48.2383,48.2857,48.2193,48.2383,42238.0
2023-04-21 14:30:00,50.87,50.88,50.81,50.84,42491.0,48.2383,48.2478,48.1814,48.2098,42491.0
2023-04-21 15:00:00,50.85,50.87,50.79,50.84,46730.0,48.2193,48.2383,48.1624,48.2098,46730.0
2023-04-21 15:30:00,50.85,50.9,50.81,50.88,87421.0,48.2193,48.2667,48.1814,48.2478,87421.0
2023-04-24 09:30:00,50.86,50.99,50.84,50.91,116532.0,48.2288,48.3521,48.2098,48.2762,116532.0
2023-04-24 10:00:00,50.93,51.02,50.91,51.01,53984.0,48.2952,48.3805,48.2762,48.371,53984.0
2023-04-24 10:30:00,51.03,51.03,50.91,50.94,55361.0,48.39,48.39,48.2762,48.3047,55361.0
2023-04-24 11:00:00,50.94,50.94,50.9,50.91,34966.0,48.3047,48.3047,48.2667,48.2762,34966.0
2023-04-24 11:30:00,50.91,50.94,50.86,50.89,47025.0,48.2762,48.3047,48.2288,48.2572,47025.0
2023-04-24 12:00:00,50.88,50.92,50.82,50.92,41599.0,48.2478,48.2857,48.1909,48.2857,41599.0
2023-04-24 12:30:00,50.92,50.94,50.9,50.92,40660.0,48.2857,48.3047,48.2667,48.2857,40660.0
2023-04-24 13:00:00,50.93,50.94,50.89,50.93,90428.0,48.2952,48.3047,48.2572,48.2952,90428.0
2023-04-24 13:30:00,50.93,50.97,50.93,50.96,32063.0,48.2952,48.3331,48.2952,48.3236,32063.0
2023-04-24 14:00:00,50.96,50.97,50.89,50.91,105480.0,48.3236,48.3331,48.2572,48.2762,105480.0
2023-04-24 14:30:00,50.91,50.93,50.89,50.92,61975.0,48.2762,48.2952,48.2572,48.2857,61975.0
2023-04-24 15:00:00,50.92,50.98,50.92,50.96,70224.0,48.2857,48.3426,48.2857,48.3236,70224.0
2023-04-24 15:30:00,50.95,51.0,50.93,50.99,177365.0,48.3141,48.3616,48.2952,48.3521,177365.0
2023-04-25 09:30:00,50.82,50.87,50.74,50.79,125768.0,48.1909,48.2383,48.115,48.1624,125768.0
2023-04-25 10:00:00,50.78,50.83,50.69,50.71,76538.0,48.1529,48.2003,48.0676,48.0866,76538.0
2023-04-25 10:30:00,50.71,50.75,50.65,50.74,94227.0,48.0866,48.1245,48.0297,48.115,94227.0
2023-04-25 11:00:00,50.75,50.8,50.68,50.69,84457.0,48.1245,48.1719,48.0581,48.0676,84457.0
2023-04-25 11:30:00,50.68,50.68,50.63,50.66,54627.0,48.0581,48.0581,48.0107,48.0391,54627.0
2023-04-25 12:00:00,50.66,50.69,50.64,50.64,72466.0,48.0391,48.0676,48.0202,48.0202,72466.0
2023-04-25 12:30:00,50.65,50.67,50.6,50.61,49789.0,48.0297,48.0486,47.9822,47.9917,49789.0
2023-04-25 13:00:00,50.61,50.63,50.41,50.46,66196.0,47.9917,48.0107,47.8021,47.8495,66196.0
2023-04-25 13:30:00,50.46,50.46,50.39,50.41,62546.0,47.8495,47.8495,47.7831,47.8021,62546.0
2023-04-25 14:00:00,50.41,50.46,50.37,50.46,102453.0,47.8021,47.8495,47.7641,47.8495,102453.0
2023-04-25 14:30:00,50.46,50.47,50.38,50.4,140569.0,47.8495,47.859,47.7736,47.7926,140569.0
2023-04-25 15:00:00,50.4,50.49,50.38,50.44,169309.0,47.7926,47.8779,47.7736,47.8305,169309.0
2023-04-25 15:30:00,50.46,50.47,50.35,50.37,152151.0,47.8495,47.859,47.7452,47.7641,152151.0
2023-04-26 09:30:00,50.22,50.28,50.06,50.1,316364.0,47.6219,47.6788,47.4702,47.5081,316364.0
2023-04-26 10:00:00,50.1,50.11,49.85,49.89,102217.0,47.5081,47.5176,47.271,47.309,102217.0
2023-04-26 10:30:00,49.89,50.03,49.89,50.02,91350.0,47.309,47.4417,47.309,47.4323,91350.0
2023-04-26 11:00:00,50.03,50.14,50.02,50.12,67639.0,47.4417,47.546,47.4323,47.5271,67639.0
2023-04-26 11:30:00,50.13,50.18,50.07,50.14,69701.0,47.5366,47.584,47.4797,47.546,69701.0
2023-04-26 12:00:00,50.15,50.2,50.09,50.1,441963.0,47.5555,47.6029,47.4986,47.5081,441963.0
2023-04-26 12:30:00,50.1,50.12,50.06,50.09,34194.0,47.5081,47.5271,47.4702,47.4986,34194.0
2023-04-26 13:00:00,50.12,50.13,50.01,50.02,61239.0,47.5271,47.5366,47.4228,47.4323,61239.0
2023-04-26 13:30:00,50.03,50.05,49.87,49.89,39459.0,47.4417,47.4607,47.29,47.309,39459.0
2023-04-26 14:00:00,49.89,49.92,49.83,49.91,54766.0,47.309,47.3374,47.2521,47.3279,54766.0
2023-04-26 14:30:00,49.91,49.92,49.79,49.83,116203.0,47.3279,47.3374,47.2141,47.2521,116203.0
2023-04-26 15:00:00,49.83,49.88,49.78,49.81,73752.0,47.2521,47.2995,47.2047,47.2331,73752.0
2023-04-26 15:30:00,49.82,49.91,49.76,49.85,147094.0,47.2426,47.3279,47.1857,47.271,147094.0
2023-04-27 09:30:00,49.96,49.99,49.87,49.98,213328.0,47.3754,47.4038,47.29,47.3943,213328.0
2023-04-27 10:00:00,50.0,50.05,49.94,49.99,133874.0,47.4133,47.4607,47.3564,47.4038,133874.0
2023-04-27 10:30:00,50.0,50.03,49.9,49.91,83826.0,47.4133,47.4417,47.3185,47.3279,83826.0
2023-04-27 11:00:00,49.91,50.01,49.85,50.01,60279.0,47.3279,47.4228,47.271,47.4228,60279.0
2023-04-27 11:30:00,50.01,50.07,49.95,50.07,92501.0,47.4228,47.4797,47.3659,47.4797,92501.0
2023-04-27 12:00:00,50.07,50.13,50.06,50.08,50049.0,47.4797,47.5366,47.4702,47.4891,50049.0
2023-04-27 12:30:00,50.08,50.11,50.05,50.09,85293.0,47.4891,47.5176,47.4607,47.4986,85293.0
2023-04-27 13:00:00,50.09,50.13,50.08,50.12,68065.0,47.4986,47.5366,47.4891,47.5271,68065.0
2023-04-27 13:30:00,50.12,50.26,50.12,50.23,66476.0,47.5271,47.6598,47.5271,47.6314,66476.0
2023-04-27 14:00:00,50.23,50.36,50.21,50.36,136354.0,47.6314,47.7547,47.6124,47.7547,136354.0
2023-04-27 14:30:00,50.35,50.48,50.34,50.47,148085.0,47.7452,47.8685,47.7357,47.859,148085.0
2023-04-27 15:00:00,50.47,50.5,50.42,50.44,254936.0,47.859,47.8874,47.8116,47.8305,254936.0
2023-04-27 15:30:00,50.43,50.47,50.39,50.45,300991.0,47.821,47.859,47.7831,47.84,300991.0
2023-04-28 09:30:00,50.34,50.61,50.32,50.53,100874.0,47.7357,47.9917,47.7167,47.9159,100874.0
2023-04-28 10:00:00,50.55,50.74,50.55,50.72,108240.0,47.9348,48.115,47.9348,48.096,108240.0
2023-04-28 10:30:00,50.75,50.8,50.62,50.64,67639.0,48.1245,48.1719,48.0012,48.0202,67639.0
2023-04-28 11:00:00,50.64,50.74,50.53,50.71,76073.0,48.0202,48.115,47.9159,48.0866,76073.0
2023-04-28 11:30:00,50.73,50.84,50.73,50.83,59517.0,48.1055,48.2098,48.1055,48.2003,59517.0
2023-04-28 12:00:00,50.82,50.85,50.78,50.83,53287.0,48.1909,48.2193,48.1529,48.2003,53287.0
2023-04-28 12:30:00,50.84,50.87,50.81,50.86,55974.0,48.2098,48.2383,48.1814,48.2288,55974.0
2023-04-28 13:00:00,50.87,50.88,50.81,50.88,36426.0,48.2383,48.2478,48.1814,48.2478,36426.0
2023-04-28 13:30:00,50.89,50.89,50.75,50.79,79720.0,48.2572,48.2572,48.1245,48.1624,79720.0
2023-04-28 14:00:00,50.79,50.86,50.73,50.75,49102.0,48.1624,48.2288,48.1055,48.1245,49102.0
2023-04-28 14:30:00,50.75,50.76,50.65,50.73,76336.0,48.1245,48.134,48.0297,48.1055,76336.0
2023-04-28 15:00:00,50.73,50.84,50.73,50.77,81423.0,48.1055,48.2098,48.1055,48.1434,81423.0
2023-04-28 15:30:00,50.78,50.89,50.75,50.88,93696.0,48.1529,48.2572,48.1245,48.2478,93696.0
2023-05-01 09:30:00,50.9,51.05,50.86,51.03,134739.0,48.2667,48.409,48.2288,48.39,134739.0
2023-05-01 10:00:00,51.02,51.08,50.96,51.0,49669.0,48.3805,48.4374,48.3236,48.3616,49669.0
2023-05-01 10:30:00,51.02,51.15,51.0,51.1,68038.0,48.3805,48.5038,48.3616,48.4564,68038.0
2023-05-01 11:00:00,51.1,51.11,50.99,51.02,65547.0,48.4564,48.4659,48.3521,48.3805,65547.0
2023-05-01 11:30:00,51.0,51.06,51.0,51.05,57299.0,48.3616,48.4184,48.3616,48.409,57299.0
2023-05-01 12:00:00,51.05,51.11,51.04,51.1,63998.0,48.409,48.4659,48.3995,48.4564,63998.0
2023-05-01 12:30:00,51.1,51.18,51.09,51.11,162257.0,48.4564,48.5322,48.4469,48.4659,162257.0
2023-05-01 13:00:00,51.1,51.12,51.05,51.05,127159.0,48.4564,48.4753,48.409,48.409,127159.0
2023-05-01 13:30:00,51.05,51.09,51.03,51.09,135609.0,48.409,48.4469,48.39,48.4469,135609.0
2023-05-01 14:00:00,51.09,51.11,51.03,51.05,110237.0,48.4469,48.4659,48.39,48.409,110237.0
2023-05-01 14:30:00,51.05,51.05,50.92,50.99,107131.0,48.409,48.409,48.2857,48.3521,107131.0
2023-05-01 15:00:00,51.0,51.01,50.95,50.96,57700.0,48.3616,48.371,48.3141,48.3236,57700.0
2023-05-01 15:30:00,50.97,50.98,50.9,50.91,125466.0,48.3331,48.3426,48.2667,48.2762,125466.0
2023-05-02 09:30:00,50.8,50.8,50.63,50.64,102426.0,48.1719,48.1719,48.0107,48.0202,102426.0
2023-05-02 10:00:00,50.66,50.66,50.26,50.28,160047.0,48.0391,48.0391,47.6598,47.6788,160047.0
2023-05-02 10:30:00,50.28,50.28,50.09,50.1,72665.0,47.6788,47.6788,47.4986,47.5081,72665.0
2023-05-02 11:00:00,50.1,50.11,49.92,49.95,92834.0,47.5081,47.5176,47.3374,47.3659,92834.0
2023-05-02 11:30:00,49.96,50.08,49.88,50.02,76576.0,47.3754,47.4891,47.2995,47.4323,76576.0
2023-05-02 12:00:00,50.04,50.09,49.97,50.07,85652.0,47.4512,47.4986,47.3848,47.4797,85652.0
2023-05-02 12:30:00,50.07,50.13,50.04,50.11,63156.0,47.4797,47.5366,47.4512,47.5176,63156.0
2023-05-02 13:00:00,50.11,50.16,50.08,50.15,48808.0,47.5176,47.565,47.4891,47.5555,48808.0
2023-05-02 13:30:00,50.15,50.26,50.13,50.21,53791.0,47.5555,47.6598,47.5366,47.6124,53791.0
2023-05-02 14:00:00,50.2,50.21,50.11,50.16,39812.0,47.6029,47.6124,47.5176,47.565,39812.0
2023-05-02 14:30:00,50.17,50.29,50.15,50.26,57071.0,47.5745,47.6883,47.5555,47.6598,57071.0
2023-05-02 15:00:00,50.27,50.34,50.23,50.33,198166.0,47.6693,47.7357,47.6314,47.7262,198166.0
2023-05-02 15:30:00,50.33,50.34,50.24,50.28,152635.0,47.7262,47.7357,47.6409,47.6788,152635.0
2023-05-03 09:30:00,50.33,50.46,50.27,50.38,111061.0,47.7262,47.8495,47.6693,47.7736,111061.0
2023-05-03 10:00:00,50.39,50.43,50.29,50.32,45188.0,47.7831,47.821,47.6883,47.7167,45188.0
2023-05-03 10:30:00,50.32,50.33,50.14,50.18,55325.0,47.7167,47.7262,47.546,47.584,55325.0
2023-05-03 11:00:00,50.18,50.19,50.1,50.16,76636.0,47.584,47.5935,47.5081,47.565,76636.0
2023-05-03 11:30:00,50.15,50.27,50.15,50.27,49811.0,47.5555,47.6693,47.5555,47.6693,49811.0
2023-05-03 12:00:00,50.27,50.33,50.25,50.33,44959.0,47.6693,47.7262,47.6504,47.7262,44959.0
2023-05-03 12:30:00,50.33,50.38,50.3,50.37,40134.0,47.7262,47.7736,47.6978,47.7641,40134.0
2023-05-03 13:00:00,50.38,50.43,50.37,50.43,59792.0,47.7736,47.821,47.7641,47.821,59792.0
2023-05-03 13:30:00,50.42,50.45,50.35,50.39,52254.0,47.8116,47.84,47.7452,47.7831,52254.0
2023-05-03 14:00:00,50.37,50.5,50.26,50.34,90754.0,47.7641,47.8874,47.6598,47.7357,90754.0
2023-05-03 14:30:00,50.34,50.49,50.12,50.29,191308.0,47.7357,47.8779,47.5271,47.6883,191308.0
2023-05-03 15:00:00,50.3,50.39,49.93,49.94,196758.0,47.6978,47.7831,47.3469,47.3564,196758.0
2023-05-03 15:30:00,49.93,49.97,49.8,49.85,168292.0,47.3469,47.3848,47.2236,47.271,168292.0
2023-05-04 09:30:00,49.65,49.71,49.37,49.46,251605.0,47.0814,47.1383,46.8159,46.9012,251605.0
2023-05-04 10:00:00,49.44,49.51,49.26,49.29,273785.0,46.8823,46.9486,46.7116,46.74,273785.0
2023-05-04 10:30:00,49.28,49.5,49.26,49.39,287603.0,46.7305,46.9392,46.7116,46.8348,287603.0
2023-05-04 11:00:00,49.39,49.58,49.37,49.42,155122.0,46.8348,47.015,46.8159,46.8633,155122.0
2023-05-04 11:30:00,49.42,49.44,49.3,49.33,62522.0,46.8633,46.8823,46.7495,46.7779,62522.0
2023-05-04 12:00:00,49.32,49.45,49.25,49.44,38112.0,46.7685,46.8917,46.7021,46.8823,38112.0
2023-05-04 12:30:00,49.46,49.48,49.36,49.48,53695.0,46.9012,46.9202,46.8064,46.9202,53695.0
2023-05-04 13:00:00,49.48,49.64,49.44,49.57,41458.0,46.9202,47.0719,46.8823,47.0055,41458.0
2023-05-04 13:30:00,49.58,49.61,49.43,49.47,46659.0,47.015,47.0435,46.8728,46.9107,46659.0
2023-05-04 14:00:00,49.5,49.53,49.43,49.43,63419.0,46.9392,46.9676,46.8728,46.8728,63419.0
2023-05-04 14:30:00,49.42,49.47,49.37,49.46,80247.0,46.8633,46.9107,46.8159,46.9012,80247.0
2023-05-04 15:00:00,49.47,49.57,49.38,49.45,134015.0,46.9107,47.0055,46.8254,46.8917,134015.0
2023-05-04 15:30:00,49.45,49.57,49.4,49.44,307441.0,46.8917,47.0055,46.8443,46.8823,307441.0
2023-05-05 09:30:00,49.9,50.07,49.9,50.02,140459.0,47.3185,47.4797,47.3185,47.4323,140459.0
2023-05-05 10:00:00,50.06,50.14,50.01,50.07,69338.0,47.4702,47.546,47.4228,47.4797,69338.0
2023-05-05 10:30:00,50.08,50.14,50.06,50.08,65411.0,47.4891,47.546,47.4702,47.4891,65411.0
2023-05-05 11:00:00,50.1,50.15,50.04,50.11,64706.0,47.5081,47.5555,47.4512,47.5176,64706.0
2023-05-05 11:30:00,50.11,50.11,50.03,50.08,97512.0,47.5176,47.5176,47.4417,47.4891,97512.0
2023-05-05 12:00:00,50.08,50.1,50.02,50.05,28834.0,47.4891,47.5081,47.4323,47.4607,28834.0
2023-05-05 12:30:00,50.04,50.07,49.96,50.06,63481.0,47.4512,47.4797,47.3754,47.4702,63481.0
2023-05-05 13:00:00,50.06,50.11,50.06,50.1,30678.0,47.4702,47.5176,47.4702,47.5081,30678.0
2023-05-05 13:30:00,50.1,50.15,50.1,50.13,100127.0,47.5081,47.5555,47.5081,47.5366,100127.0
2023-05-05 14:00:00,50.13,50.23,50.12,50.21,85991.0,47.5366,47.6314,47.5271,47.6124,85991.0
2023-05-05 14:30:00,50.22,50.35,50.21,50.29,180798.0,47.6219,47.7452,47.6124,47.6883,180798.0
2023-05-05 15:00:00,50.3,50.34,50.25,50.28,66442.0,47.6978,47.7357,47.6504,47.6788,66442.0
2023-05-05 15:30:00,50.28,50.3,50.18,50.21,123419.0,47.6788,47.6978,47.584,47.6124,123419.0
2023-05-08 09:30:00,50.33,50.33,50.15,50.2,113754.0,47.7262,47.7262,47.5555,47.6029,113754.0
2023-05-08 10:00:00,50.22,50.24,50.13,50.13,36077.0,47.6219,47.6409,47.5366,47.5366,36077.0
2023-05-08 10:30:00,50.16,50.2,50.13,50.18,39522.0,47.565,47.6029,47.5366,47.584,39522.0
2023-05-08 11:00:00,50.18,50.23,50.14,50.15,42812.0,47.584,47.6314,47.546,47.5555,42812.0
2023-05-08 11:30:00,50.13,50.18,50.11,50.16,38683.0,47.5366,47.584,47.5176,47.565,38683.0
2023-05-08 12:00:00,50.15,50.18,50.08,50.13,35508.0,47.5555,47.584,47.4891,47.5366,35508.0
2023-05-08 12:30:00,50.13,50.15,50.05,50.08,20213.0,47.5366,47.5555,47.4607,47.4891,20213.0
2023-05-08 13:00:00,50.08,50.12,50.08,50.11,26196.0,47.4891,47.5271,47.4891,47.5176,26196.0
2023-05-08 13:30:00,50.1,50.17,50.1,50.15,44976.0,47.5081,47.5745,47.5081,47.5555,44976.0
2023-05-08 14:00:00,50.15,50.18,50.01,50.17,57368.0,47.5555,47.584,47.4228,47.5745,57368.0
2023-05-08 14:30:00,50.18,50.2,50.15,50.18,50022.0,47.584,47.6029,47.5555,47.584,50022.0
2023-05-08 15:00:00,50.18,50.19,50.1,50.11,101661.0,47.584,47.5935,47.5081,47.5176,101661.0
2023-05-08 15:30:00,50.11,50.17,50.1,50.12,109849.0,47.5176,47.5745,47.5081,47.5271,109849.0
2023-05-09 09:30:00,49.92,49.94,49.82,49.91,94130.0,47.3374,47.3564,47.2426,47.3279,94130.0
2023-05-09 10:00:00,49.95,49.97,49.85,49.9,46152.0,47.3659,47.3848,47.271,47.3185,46152.0
2023-05-09 10:30:00,49.92,49.95,49.85,49.93,60357.0,47.3374,47.3659,47.271,47.3469,60357.0
2023-05-09 11:00:00,49.94,50.0,49.92,49.95,34092.0,47.3564,47.4133,47.3374,47.3659,34092.0
2023-05-09 11:30:00,49.95,50.0,49.91,49.92,47543.0,47.3659,47.4133,47.3279,47.3374,47543.0
2023-05-09 12:00:00,49.91,49.95,49.88,49.88,107658.0,47.3279,47.3659,47.2995,47.2995,107658.0
2023-05-09 12:30:00,49.89,49.93,49.87,49.92,51847.0,47.309,47.3469,47.29,47.3374,51847.0
2023-05-09 13:00:00,49.92,49.94,49.9,49.94,94615.0,47.3374,47.3564,47.3185,47.3564,94615.0
2023-05-09 13:30:00,49.93,50.03,49.92,50.02,65858.0,47.3469,47.4417,47.3374,47.4323,65858.0
2023-05-09 14:00:00,50.03,50.05,49.99,50.02,58254.0,47.4417,47.4607,47.4038,47.4323,58254.0
2023-05-09 14:30:00,50.02,50.03,49.93,49.97,60781.0,47.4323,47.4417,47.3469,47.3848,60781.0
2023-05-09 15:00:00,49.97,50.02,49.96,50.0,58898.0,47.3848,47.4323,47.3754,47.4133,58898.0
2023-05-09 15:30:00,50.0,50.02,49.9,49.91,82575.0,47.4133,47.4323,47.3185,47.3279,82575.0
2023-05-10 09:30:00,50.2,50.23,49.79,49.94,110237.0,47.6029,47.6314,47.2141,47.3564,110237.0
2023-05-10 10:00:00,49.95,50.06,49.83,49.86,175703.0,47.3659,47.4702,47.2521,47.2805,175703.0
2023-05-10 10:30:00,49.86,49.89,49.67,49.78,87752.0,47.2805,47.309,47.1004,47.2047,87752.0
2023-05-10 11:00:00,49.79,49.9,49.79,49.87,44213.0,47.2141,47.3185,47.2141,47.29,44213.0
2023-05-10 11:30:00,49.85,49.91,49.8,49.81,80820.0,47.271,47.3279,47.2236,47.2331,80820.0
2023-05-10 12:00:00,49.82,49.83,49.75,49.78,51503.0,47.2426,47.2521,47.1762,47.2047,51503.0
2023-05-10 12:30:00,49.78,49.79,49.67,49.67,39319.0,47.2047,47.2141,47.1004,47.1004,39319.0
2023-05-10 13:00:00,49.67,49.68,49.51,49.54,41324.0,47.1004,47.1098,46.9486,46.9771,41324.0
2023-05-10 13:30:00,49.54,49.65,49.51,49.64,60975.0,46.9771,47.0814,46.9486,47.0719,60975.0
2023-05-10 14:00:00,49.64,49.73,49.63,49.71,68378.0,47.0719,47.1573,47.0624,47.1383,68378.0
2023-05-10 14:30:00,49.73,49.85,49.72,49.8,64443.0,47.1573,47.271,47.1478,47.2236,64443.0
2023-05-10 15:00:00,49.81,50.01,49.79,49.98,85786.0,47.2331,47.4228,47.2141,47.3943,85786.0
2023-05-10 15:30:00,49.96,50.04,49.92,49.93,96986.0,47.3754,47.4512,47.3374,47.3469,96986.0
2023-05-11 09:30:00,49.77,49.77,49.5,49.51,139121.0,47.1952,47.1952,46.9392,46.9486,139121.0
2023-05-11 10:00:00,49.5,49.57,49.44,49.56,58584.0,46.9392,47.0055,46.8823,46.996,58584.0
2023-05-11 10:30:00,49.57,49.65,49.52,49.63,62322.0,47.0055,47.0814,46.9581,47.0624,62322.0
2023-05-11 11:00:00,49.63,49.67,49.57,49.6,48266.0,47.0624,47.1004,47.0055,47.034,48266.0
2023-05-11 11:30:00,49.6,49.7,49.59,49.66,101026.0,47.034,47.1288,47.0245,47.0909,101026.0
2023-05-11 12:00:00,49.67,49.71,49.59,49.67,65774.0,47.1004,47.1383,47.0245,47.1004,65774.0
2023-05-11 12:30:00,49.66,49.7,49.65,49.68,45186.0,47.0909,47.1288,47.0814,47.1098,45186.0
2023-05-11 13:00:00,49.68,49.69,49.59,49.61,39585.0,47.1098,47.1193,47.0245,47.0435,39585.0
2023-05-11 13:30:00,49.6,49.66,49.48,49.59,47537.0,47.034,47.0909,46.9202,47.0245,47537.0
2023-05-11 14:00:00,49.59,49.63,49.54,49.62,292616.0,47.0245,47.0624,46.9771,47.0529,292616.0
2023-05-11 14:30:00,49.62,49.71,49.6,49.69,53727.0,47.0529,47.1383,47.034,47.1193,53727.0
2023-05-11 15:00:00,49.7,49.71,49.63,49.67,59892.0,47.1288,47.1383,47.0624,47.1004,59892.0
2023-05-11 15:30:00,49.67,49.75,49.63,49.71,90928.0,47.1004,47.1762,47.0624,47.1383,90928.0
2023-05-12 09:30:00,49.88,49.93,49.82,49.83,70945.0,47.2995,47.3469,47.2426,47.2521,70945.0
2023-05-12 10:00:00,49.83,49.84,49.76,49.8,51112.0,47.2521,47.2616,47.1857,47.2236,51112.0
2023-05-12 10:30:00,49.78,49.79,49.68,49.71,37177.0,47.2047,47.2141,47.1098,47.1383,37177.0
2023-05-12 11:00:00,49.73,49.77,49.63,49.66,51186.0,47.1573,47.1952,47.0624,47.0909,51186.0
2023-05-12 11:30:00,49.64,49.72,49.63,49.72,61337.0,47.0719,47.1478,47.0624,47.1478,61337.0
2023-05-12 12:00:00,49.72,49.73,49.54,49.57,62309.0,47.1478,47.1573,46.9771,47.0055,62309.0
2023-05-12 12:30:00,49.56,49.6,49.52,49.53,52701.0,46.996,47.034,46.9581,46.9676,52701.0
2023-05-12 13:00:00,49.53,49.63,49.5,49.61,42469.0,46.9676,47.0624,46.9392,47.0435,42469.0
2023-05-12 13:30:00,49.61,49.63,49.48,49.48,61956.0,47.0435,47.0624,46.9202,46.9202,61956.0
2023-05-12 14:00:00,49.47,49.54,49.45,49.51,48007.0,46.9107,46.9771,46.8917,46.9486,48007.0
2023-05-12 14:30:00,49.51,49.56,49.45,49.55,70776.0,46.9486,46.996,46.8917,46.9866,70776.0
2023-05-12 15:00:00,49.54,49.61,49.51,49.6,217198.0,46.9771,47.0435,46.9486,47.034,217198.0
2023-05-12 15:30:00,49.62,49.75,49.61,49.73,72236.0,47.0529,47.1762,47.0435,47.1573,72236.0
2023-05-15 09:30:00,49.83,49.85,49.61,49.61,83600.0,47.2521,47.271,47.0435,47.0435,83600.0
2023-05-15 10:00:00,49.63,49.71,49.58,49.69,64680.0,47.0624,47.1383,47.015,47.1193,64680.0
2023-05-15 10:30:00,49.7,49.78,49.69,49.74,85523.0,47.1288,47.2047,47.1193,47.1667,85523.0
2023-05-15 11:00:00,49.73,49.77,49.72,49.75,27475.0,47.1573,47.1952,47.1478,47.1762,27475.0
2023-05-15 11:30:00,49.74,49.76,49.69,49.72,63809.0,47.1667,47.1857,47.1193,47.1478,63809.0
2023-05-15 12:00:00,49.73,49.73,49.67,49.72,65500.0,47.1573,47.1573,47.1004,47.1478,65500.0
2023-05-15 12:30:00,49.73,49.85,49.72,49.84,63962.0,47.1573,47.271,47.1478,47.2616,63962.0
2023-05-15 13:00:00,49.84,49.92,49.75,49.76,86802.0,47.2616,47.3374,47.1762,47.1857,86802.0
2023-05-15 13:30:00,49.77,49.78,49.69,49.76,36553.0,47.1952,47.2047,47.1193,47.1857,36553.0
2023-05-15 14:00:00,49.76,49.81,49.73,49.75,63921.0,47.1857,47.2331,47.1573,47.1762,63921.0
2023-05-15 14:30:00,49.75,49.83,49.75,49.79,35450.0,47.1762,47.2521,47.1762,47.2141,35450.0
2023-05-15 15:00:00,49.8,49.85,49.79,49.83,60570.0,47.2236,47.271,47.2141,47.2521,60570.0
2023-05-15 15:30:00,49.83,49.86,49.79,49.83,76450.0,47.2521,47.2805,47.2141,47.2521,76450.0
2023-05-16 09:30:00,49.73,49.75,49.54,49.55,100463.0,47.1573,47.1762,46.9771,46.9866,100463.0
2023-05-16 10:00:00,49.55,49.61,49.44,49.57,69230.0,46.9866,47.0435,46.8823,47.0055,69230.0
2023-05-16 10:30:00,49.57,49.59,49.44,49.45,85665.0,47.0055,47.0245,46.8823,46.8917,85665.0
2023-05-16 11:00:00,49.46,49.51,49.43,49.5,45890.0,46.9012,46.9486,46.8728,46.9392,45890.0
2023-05-16 11:30:00,49.5,49.51,49.42,49.48,42087.0,46.9392,46.9486,46.8633,46.9202,42087.0
2023-05-16 12:00:00,49.48,49.5,49.45,49.49,34497.0,46.9202,46.9392,46.8917,46.9297,34497.0
2023-05-16 12:30:00,49.5,49.54,49.46,49.5,51045.0,46.9392,46.9771,46.9012,46.9392,51045.0
2023-05-16 13:00:00,49.5,49.51,49.44,49.44,39213.0,46.9392,46.9486,46.8823,46.8823,39213.0
2023-05-16 13:30:00,49.46,49.48,49.4,49.48,42156.0,46.9012,46.9202,46.8443,46.9202,42156.0
2023-05-16 14:00:00,49.47,49.48,49.39,49.41,55349.0,46.9107,46.9202,46.8348,46.8538,55349.0
2023-05-16 14:30:00,49.4,49.47,49.38,49.45,49970.0,46.8443,46.9107,46.8254,46.8917,49970.0
2023-05-16 15:00:00,49.45,49.48,49.42,49.45,110547.0,46.8917,46.9202,46.8633,46.8917,110547.0
2023-05-16 15:30:00,49.45,49.46,49.28,49.28,128726.0,46.8917,46.9012,46.7305,46.7305,128726.0
2023-05-17 09:30:00,49.55,49.57,49.34,49.35,116787.0,46.9866,47.0055,46.7874,46.7969,116787.0
2023-05-17 10:00:00,49.36,49.46,49.33,49.45,80337.0,46.8064,46.9012,46.7779,46.8917,80337.0
2023-05-17 10:30:00,49.46,49.47,49.39,49.43,77544.0,46.9012,46.9107,46.8348,46.8728,77544.0
2023-05-17 11:00:00,49.43,49.56,49.38,49.48,83298.0,46.8728,46.996,46.8254,46.9202,83298.0
2023-05-17 11:30:00,49.48,49.55,49.44,49.53,86608.0,46.9202,46.9866,46.8823,46.9676,86608.0
2023-05-17 12:00:00,49.53,49.59,49.52,49.58,65325.0,46.9676,47.0245,46.9581,47.015,65325.0
2023-05-17 12:30:00,49.59,49.79,49.59,49.77,74518.0,47.0245,47.2141,47.0245,47.1952,74518.0
2023-05-17 13:00:00,49.77,49.85,49.77,49.81,85455.0,47.1952,47.271,47.1952,47.2331,85455.0
2023-05-17 13:30:00,49.82,49.89,49.81,49.89,350568.0,47.2426,47.309,47.2331,47.309,350568.0
2023-05-17 14:00:00,49.88,49.89,49.79,49.8,91039.0,47.2995,47.309,47.2141,47.2236,91039.0
2023-05-17 14:30:00,49.8,49.82,49.72,49.73,138129.0,47.2236,47.2426,47.1478,47.1573,138129.0
2023-05-17 15:00:00,49.73,49.83,49.72,49.74,117680.0,47.1573,47.2521,47.1478,47.1667,117680.0
2023-05-17 15:30:00,49.75,49.86,49.72,49.81,168796.0,47.1762,47.2805,47.1478,47.2331,168796.0
2023-05-18 09:30:00,49.7,49.7,49.62,49.66,115891.0,47.1288,47.1288,47.0529,47.0909,115891.0
2023-05-18 10:00:00,49.67,49.84,49.64,49.83,91339.0,47.1004,47.2616,47.0719,47.2521,91339.0
2023-05-18 10:30:00,49.84,49.93,49.82,49.88,55546.0,47.2616,47.3469,47.2426,47.2995,55546.0
2023-05-18 11:00:00,49.89,49.96,49.81,49.82,66262.0,47.309,47.3754,47.2331,47.2426,66262.0
2023-05-18 11:30:00,49.83,49.88,49.74,49.74,107334.0,47.2521,47.2995,47.1667,47.1667,107334.0
2023-05-18 12:00:00,49.75,49.76,49.64,49.69,118708.0,47.1762,47.1857,47.0719,47.1193,118708.0
2023-05-18 12:30:00,49.69,49.73,49.63,49.69,98710.0,47.1193,47.1573,47.0624,47.1193,98710.0
2023-05-18 13:00:00,49.69,49.77,49.67,49.67,145333.0,47.1193,47.1952,47.1004,47.1004,145333.0
2023-05-18 13:30:00,49.66,49.72,49.6,49.63,93207.0,47.0909,47.1478,47.034,47.0624,93207.0
2023-05-18 14:00:00,49.62,49.76,49.62,49.74,62656.0,47.0529,47.1857,47.0529,47.1667,62656.0
2023-05-18 14:30:00,49.75,49.8,49.74,49.79,70492.0,47.1762,47.2236,47.1667,47.2141,70492.0
2023-05-18 15:00:00,49.79,49.89,49.76,49.87,63491.0,47.2141,47.309,47.1857,47.29,63491.0
2023-05-18 15:30:00,49.87,50.11,49.86,50.06,93455.0,47.29,47.5176,47.2805,47.4702,93455.0
2023-05-19 09:30:00,50.19,50.33,50.18,50.29,125710.0,47.5935,47.7262,47.584,47.6883,125710.0
2023-05-19 10:00:00,50.28,50.31,50.23,50.3,32514.0,47.6788,47.7072,47.6314,47.6978,32514.0
2023-05-19 10:30:00,50.3,50.31,50.22,50.27,56487.0,47.6978,47.7072,47.6219,47.6693,56487.0
2023-05-19 11:00:00,50.28,50.31,50.01,50.02,71337.0,47.6788,47.7072,47.4228,47.4323,71337.0
2023-05-19 11:30:00,50.02,50.07,49.87,50.0,141133.0,47.4323,47.4797,47.29,47.4133,141133.0
2023-05-19 12:00:00,49.98,50.02,49.95,49.97,66056.0,47.3943,47.4323,47.3659,47.3848,66056.0
2023-05-19 12:30:00,49.97,50.08,49.89,50.05,39275.0,47.3848,47.4891,47.309,47.4607,39275.0
2023-05-19 13:00:00,50.06,50.09,50.02,50.02,73282.0,47.4702,47.4986,47.4323,47.4323,73282.0
2023-05-19 13:30:00,50.04,50.05,49.95,49.95,28460.0,47.4512,47.4607,47.3659,47.3659,28460.0
2023-05-19 14:00:00,49.95,50.02,49.91,49.96,41017.0,47.3659,47.4323,47.3279,47.3754,41017.0
2023-05-19 14:30:00,49.96,50.06,49.94,50.06,38093.0,47.3754,47.4702,47.3564,47.4702,38093.0
2023-05-19 15:00:00,50.05,50.07,49.99,50.0,35223.0,47.4607,47.4797,47.4038,47.4133,35223.0
2023-05-19 15:30:00,49.99,50.08,49.96,50.04,56054.0,47.4038,47.4891,47.3754,47.4512,56054.0
2023-05-22 09:30:00,50.03,50.26,49.91,49.94,250245.0,47.4417,47.6598,47.3279,47.3564,250245.0
2023-05-22 10:00:00,49.92,49.98,49.76,49.97,71778.0,47.3374,47.3943,47.1857,47.3848,71778.0
2023-05-22 10:30:00,49.97,49.98,49.78,49.83,51459.0,47.3848,47.3943,47.2047,47.2521,51459.0
2023-05-22 11:00:00,49.86,49.98,49.86,49.96,41665.0,47.2805,47.3943,47.2805,47.3754,41665.0
2023-05-22 11:30:00,49.97,50.04,49.93,50.02,41961.0,47.3848,47.4512,47.3469,47.4323,41961.0
2023-05-22 12:00:00,50.03,50.04,49.93,49.96,62320.0,47.4417,47.4512,47.3469,47.3754,62320.0
2023-05-22 12:30:00,49.96,49.97,49.91,49.95,28691.0,47.3754,47.3848,47.3279,47.3659,28691.0
2023-05-22 13:00:00,49.97,49.99,49.87,49.96,111330.0,47.3848,47.4038,47.29,47.3754,111330.0
2023-05-22 13:30:00,49.94,49.98,49.93,49.95,51836.0,47.3564,47.3943,47.3469,47.3659,51836.0
2023-05-22 14:00:00,49.94,50.01,49.93,50.0,49512.0,47.3564,47.4228,47.3469,47.4133,49512.0
2023-05-22 14:30:00,50.01,50.07,49.98,50.02,44219.0,47.4228,47.4797,47.3943,47.4323,44219.0
2023-05-22 15:00:00,50.02,50.05,49.91,49.93,53029.0,47.4323,47.4607,47.3279,47.3469,53029.0
2023-05-22 15:30:00,49.93,49.94,49.87,49.9,87090.0,47.3469,47.3564,47.29,47.3185,87090.0
2023-05-23 09:30:00,49.8,49.9,49.73,49.83,98966.0,47.2236,47.3185,47.1573,47.2521,98966.0
2023-05-23 10:00:00,49.83,49.89,49.78,49.88,61137.0,47.2521,47.309,47.2047,47.2995,61137.0
2023-05-23 10:30:00,49.88,49.91,49.84,49.85,39794.0,47.2995,47.3279,47.2616,47.271,39794.0
2023-05-23 11:00:00,49.84,49.94,49.84,49.93,43235.0,47.2616,47.3564,47.2616,47.3469,43235.0
2023-05-23 11:30:00,49.93,50.02,49.92,49.95,75711.0,47.3469,47.4323,47.3374,47.3659,75711.0
2023-05-23 12:00:00,49.95,49.97,49.92,49.94,31997.0,47.3659,47.3848,47.3374,47.3564,31997.0
2023-05-23 12:30:00,49.95,49.96,49.84,49.87,93106.0,47.3659,47.3754,47.2616,47.29,93106.0
2023-05-23 13:00:00,49.88,49.93,49.77,49.77,88199.0,47.2995,47.3469,47.1952,47.1952,88199.0
2023-05-23 13:30:00,49.77,49.83,49.71,49.8,100478.0,47.1952,47.2521,47.1383,47.2236,100478.0
2023-05-23 14:00:00,49.8,49.84,49.55,49.63,75611.0,47.2236,47.2616,46.9866,47.0624,75611.0
2023-05-23 14:30:00,49.62,49.69,49.58,49.66,61298.0,47.0529,47.1193,47.015,47.0909,61298.0
2023-05-23 15:00:00,49.67,49.68,49.59,49.68,111460.0,47.1004,47.1098,47.0245,47.1098,111460.0
2023-05-23 15:30:00,49.67,49.69,49.57,49.58,104034.0,47.1004,47.1193,47.0055,47.015,104034.0
2023-05-24 09:30:00,49.47,49.5,49.22,49.22,86006.0,46.9107,46.9392,46.6736,46.6736,86006.0
2023-05-24 10:00:00,49.22,49.28,49.18,49.27,74484.0,46.6736,46.7305,46.6357,46.7211,74484.0
2023-05-24 10:30:00,49.27,49.33,49.23,49.24,104666.0,46.7211,46.7779,46.6831,46.6926,104666.0
2023-05-24 11:00:00,49.25,49.37,49.18,49.28,92837.0,46.7021,46.8159,46.6357,46.7305,92837.0
2023-05-24 11:30:00,49.28,49.29,49.16,49.16,234979.0,46.7305,46.74,46.6167,46.6167,234979.0
2023-05-24 12:00:00,49.18,49.23,49.12,49.13,38747.0,46.6357,46.6831,46.5788,46.5883,38747.0
2023-05-24 12:30:00,49.13,49.21,49.12,49.2,51111.0,46.5883,46.6642,46.5788,46.6547,51111.0
2023-05-24 13:00:00,49.2,49.24,49.14,49.16,38246.0,46.6547,46.6926,46.5978,46.6167,38246.0
2023-05-24 13:30:00,49.16,49.28,49.16,49.23,73211.0,46.6167,46.7305,46.6167,46.6831,73211.0
2023-05-24 14:00:00,49.24,49.27,49.12,49.13,64150.0,46.6926,46.7211,46.5788,46.5883,64150.0
2023-05-24 14:30:00,49.13,49.21,49.11,49.14,56509.0,46.5883,46.6642,46.5693,46.5978,56509.0
2023-05-24 15:00:00,49.14,49.33,49.11,49.28,74803.0,46.5978,46.7779,46.5693,46.7305,74803.0
2023-05-24 15:30:00,49.27,49.37,49.13,49.17,141921.0,46.7211,46.8159,46.5883,46.6262,141921.0
2023-05-25 09:30:00,49.11,49.11,48.86,48.95,127053.0,46.5693,46.5693,46.3323,46.4176,127053.0
2023-05-25 10:00:00,48.94,49.0,48.85,48.96,164088.0,46.4081,46.465,46.3228,46.4271,164088.0
2023-05-25 10:30:00,48.96,49.04,48.9,48.98,188619.0,46.4271,46.5029,46.3702,46.4461,188619.0
2023-05-25 11:00:00,48.98,49.03,48.87,48.88,87400.0,46.4461,46.4935,46.3417,46.3512,87400.0
2023-05-25 11:30:00,48.88,48.9,48.77,48.81,73098.0,46.3512,46.3702,46.2469,46.2848,73098.0
2023-05-25 12:00:00,48.83,48.97,48.82,48.91,79152.0,46.3038,46.4366,46.2943,46.3797,79152.0
2023-05-25 12:30:00,48.92,48.93,48.87,48.87,78949.0,46.3892,46.3986,46.3417,46.3417,78949.0
2023-05-25 13:00:00,48.87,49.06,48.84,49.05,41004.0,46.3417,46.5219,46.3133,46.5124,41004.0
2023-05-25 13:30:00,49.06,49.09,49.03,49.09,47735.0,46.5219,46.5504,46.4935,46.5504,47735.0
2023-05-25 14:00:00,49.1,49.23,49.08,49.11,52808.0,46.5598,46.6831,46.5409,46.5693,52808.0
2023-05-25 14:30:00,49.12,49.12,48.99,49.02,325786.0,46.5788,46.5788,46.4555,46.484,325786.0
2023-05-25 15:00:00,49.04,49.17,49.03,49.14,65172.0,46.5029,46.6262,46.4935,46.5978,65172.0
2023-05-25 15:30:00,49.14,49.2,49.07,49.08,238167.0,46.5978,46.6547,46.5314,46.5409,238167.0
2023-05-26 09:30:00,49.21,49.41,49.14,49.26,142008.0,46.6642,46.8538,46.5978,46.7116,142008.0
2023-05-26 10:00:00,49.28,49.48,49.23,49.48,76011.0,46.7305,46.9202,46.6831,46.9202,76011.0
2023-05-26 10:30:00,49.5,49.53,49.4,49.43,91338.0,46.9392,46.9676,46.8443,46.8728,91338.0
2023-05-26 11:00:00,49.43,49.47,49.28,49.3,74709.0,46.8728,46.9107,46.7305,46.7495,74709.0
2023-05-26 11:30:00,49.31,49.39,49.3,49.34,76704.0,46.759,46.8348,46.7495,46.7874,76704.0
2023-05-26 12:00:00,49.33,49.43,49.31,49.42,91433.0,46.7779,46.8728,46.759,46.8633,91433.0
2023-05-26 12:30:00,49.43,49.45,49.39,49.41,108243.0,46.8728,46.8917,46.8348,46.8538,108243.0
2023-05-26 13:00:00,49.41,49.43,49.36,49.4,38956.0,46.8538,46.8728,46.8064,46.8443,38956.0
2023-05-26 13:30:00,49.4,49.43,49.35,49.41,24596.0,46.8443,46.8728,46.7969,46.8538,24596.0
2023-05-26 14:00:00,49.41,49.44,49.35,49.43,33549.0,46.8538,46.8823,46.7969,46.8728,33549.0
2023-05-26 14:30:00,49.43,49.52,49.43,49.48,51109.0,46.8728,46.9581,46.8728,46.9202,51109.0
2023-05-26 15:00:00,49.5,49.55,49.49,49.49,85733.0,46.9392,46.9866,46.9297,46.9297,85733.0
2023-05-26 15:30:00,49.49,49.54,49.47,49.48,82685.0,46.9297,46.9771,46.9107,46.9202,82685.0
2023-05-30 09:30:00,49.45,49.58,49.38,49.51,208476.0,46.8917,47.015,46.8254,46.9486,208476.0
2023-05-30 10:00:00,49.51,49.54,49.34,49.38,61197.0,46.9486,46.9771,46.7874,46.8254,61197.0
2023-05-30 10:30:00,49.38,49.45,49.33,49.37,108586.0,46.8254,46.8917,46.7779,46.8159,108586.0
2023-05-30 11:00:00,49.35,49.38,49.23,49.32,100804.0,46.7969,46.8254,46.6831,46.7685,100804.0
2023-05-30 11:30:00,49.32,49.36,49.3,49.36,148220.0,46.7685,46.8064,46.7495,46.8064,148220.0
2023-05-30 12:00:00,49.34,49.36,49.3,49.33,86323.0,46.7874,46.8064,46.7495,46.7779,86323.0
2023-05-30 12:30:00,49.31,49.35,49.25,49.33,48814.0,46.759,46.7969,46.7021,46.7779,48814.0
2023-05-30 13:00:00,49.34,49.34,49.23,49.25,67038.0,46.7874,46.7874,46.6831,46.7021,67038.0
2023-05-30 13:30:00,49.23,49.3,49.21,49.25,51408.0,46.6831,46.7495,46.6642,46.7021,51408.0
2023-05-30 14:00:00,49.24,49.33,49.21,49.32,40036.0,46.6926,46.7779,46.6642,46.7685,40036.0
2023-05-30 14:30:00,49.32,49.4,49.29,49.3,111445.0,46.7685,46.8443,46.74,46.7495,111445.0
2023-05-30 15:00:00,49.29,49.34,49.26,49.33,63258.0,46.74,46.7874,46.7116,46.7779,63258.0
2023-05-30 15:30:00,49.34,49.37,49.28,49.31,152138.0,46.7874,46.8159,46.7305,46.759,152138.0
2023-05-31 09:30:00,49.13,49.19,49.01,49.03,124410.0,46.5883,46.6452,46.4745,46.4935,124410.0
2023-05-31 10:00:00,49.02,49.05,48.95,48.98,57671.0,46.484,46.5124,46.4176,46.4461,57671.0
2023-05-31 10:30:00,48.97,48.98,48.89,48.94,86583.0,46.4366,46.4461,46.3607,46.4081,86583.0
2023-05-31 11:00:00,48.94,49.0,48.92,48.94,76602.0,46.4081,46.465,46.3892,46.4081,76602.0
2023-05-31 11:30:00,48.94,49.03,48.94,48.98,1565469.0,46.4081,46.4935,46.4081,46.4461,1565469.0
2023-05-31 12:00:00,48.99,49.05,48.97,49.05,60229.0,46.4555,46.5124,46.4366,46.5124,60229.0
2023-05-31 12:30:00,49.05,49.1,48.99,49.05,131081.0,46.5124,46.5598,46.4555,46.5124,131081.0
2023-05-31 13:00:00,49.06,49.1,49.04,49.08,50318.0,46.5219,46.5598,46.5029,46.5409,50318.0
2023-05-31 13:30:00,49.09,49.16,49.03,49.15,68967.0,46.5504,46.6167,46.4935,46.6073,68967.0
2023-05-31 14:00:00,49.14,49.2,49.13,49.19,64384.0,46.5978,46.6547,46.5883,46.6452,64384.0
2023-05-31 14:30:00,49.19,49.2,49.08,49.14,56902.0,46.6452,46.6547,46.5409,46.5978,56902.0
2023-05-31 15:00:00,49.15,49.18,49.13,49.16,46003.0,46.6073,46.6357,46.5883,46.6167,46003.0
2023-05-31 15:30:00,49.15,49.26,49.07,49.07,198728.0,46.6073,46.7116,46.5314,46.5314,198728.0
2023-06-01 09:30:00,49.15,49.19,48.85,48.86,184325.0,46.6073,46.6452,46.3228,46.3323,184325.0
2023-06-01 10:00:00,48.87,49.1,48.87,49.02,317960.0,46.3417,46.5598,46.3417,46.484,317960.0
2023-06-01 10:30:00,49.01,49.19,49.01,49.17,62727.0,46.4745,46.6452,46.4745,46.6262,62727.0
2023-06-01 11:00:00,49.17,49.27,49.13,49.25,46320.0,46.6262,46.7211,46.5883,46.7021,46320.0
2023-06-01 11:30:00,49.27,49.36,49.25,49.34,42537.0,46.7211,46.8064,46.7021,46.7874,42537.0
2023-06-01 12:00:00,49.35,49.42,49.34,49.4,67123.0,46.7969,46.8633,46.7874,46.8443,67123.0
2023-06-01 12:30:00,49.4,49.42,49.35,49.36,41816.0,46.8443,46.8633,46.7969,46.8064,41816.0
2023-06-01 13:00:00,49.36,49.4,49.32,49.36,78670.0,46.8064,46.8443,46.7685,46.8064,78670.0
2023-06-01 13:30:00,49.36,49.4,49.31,49.39,50318.0,46.8064,46.8443,46.759,46.8348,50318.0
2023-06-01 14:00:00,49.39,49.4,49.34,49.37,57074.0,46.8348,46.8443,46.7874,46.8159,57074.0
2023-06-01 14:30:00,49.38,49.41,49.34,49.41,86676.0,46.8254,46.8538,46.7874,46.8538,86676.0
2023-06-01 15:00:00,49.42,49.48,49.37,49.38,84141.0,46.8633,46.9202,46.8159,46.8254,84141.0
2023-06-01 15:30:00,49.39,49.39,49.27,49.35,133867.0,46.8348,46.8348,46.7211,46.7969,133867.0
2023-06-02 09:30:00,49.69,49.94,49.65,49.82,122410.0,47.1193,47.3564,47.0814,47.2426,122410.0
2023-06-02 10:00:00,49.83,49.96,49.8,49.95,68360.0,47.2521,47.3754,47.2236,47.3659,68360.0
2023-06-02 10:30:00,49.95,50.08,49.91,50.08,80537.0,47.3659,47.4891,47.3279,47.4891,80537.0
2023-06-02 11:00:00,50.09,50.21,50.08,50.21,52278.0,47.4986,47.6124,47.4891,47.6124,52278.0
2023-06-02 11:30:00,50.2,50.21,50.09,50.16,79815.0,47.6029,47.6124,47.4986,47.565,79815.0
2023-06-02 12:00:00,50.18,50.2,50.14,50.2,154398.0,47.584,47.6029,47.546,47.6029,154398.0
2023-06-02 12:30:00,50.2,50.26,50.17,50.25,38027.0,47.6029,47.6598,47.5745,47.6504,38027.0
2023-06-02 13:00:00,50.26,50.3,50.2,50.29,55763.0,47.6598,47.6978,47.6029,47.6883,55763.0
2023-06-02 13:30:00,50.29,50.29,50.24,50.29,47531.0,47.6883,47.6883,47.6409,47.6883,47531.0
2023-06-02 14:00:00,50.3,50.31,50.23,50.3,42118.0,47.6978,47.7072,47.6314,47.6978,42118.0
2023-06-02 14:30:00,50.3,50.33,50.29,50.32,60989.0,47.6978,47.7262,47.6883,47.7167,60989.0
2023-06-02 15:00:00,50.33,50.39,50.32,50.33,54512.0,47.7262,47.7831,47.7167,47.7262,54512.0
2023-06-02 15:30:00,50.34,50.36,50.3,50.3,117611.0,47.7357,47.7547,47.6978,47.6978,117611.0
2023-06-05 09:30:00,50.35,50.39,50.31,50.33,101268.0,47.7452,47.7831,47.7072,47.7262,101268.0
2023-06-05 10:00:00,50.35,50.49,50.22,50.25,59283.0,47.7452,47.8779,47.6219,47.6504,59283.0
2023-06-05 10:30:00,50.24,50.31,50.21,50.23,45052.0,47.6409,47.7072,47.6124,47.6314,45052.0
2023-06-05 11:00:00,50.23,50.28,50.21,50.26,54151.0,47.6314,47.6788,47.6124,47.6598,54151.0
2023-06-05 11:30:00,50.27,50.3,50.23,50.28,56421.0,47.6693,47.6978,47.6314,47.6788,56421.0
2023-06-05 12:00:00,50.29,50.33,50.24,50.31,87057.0,47.6883,47.7262,47.6409,47.7072,87057.0
2023-06-05 12:30:00,50.32,50.34,50.29,50.33,64294.0,47.7167,47.7357,47.6883,47.7262,64294.0
2023-06-05 13:00:00,50.34,50.34,50.2,50.23,76890.0,47.7357,47.7357,47.6029,47.6314,76890.0
2023-06-05 13:30:00,50.22,50.26,50.18,50.26,404348.0,47.6219,47.6598,47.584,47.6598,404348.0
2023-06-05 14:00:00,50.24,50.25,50.17,50.2,65902.0,47.6409,47.6504,47.5745,47.6029,65902.0
2023-06-05 14:30:00,50.22,50.22,50.07,50.17,144228.0,47.6219,47.6219,47.4797,47.5745,144228.0
2023-06-05 15:00:00,50.17,50.18,50.07,50.13,104002.0,47.5745,47.584,47.4797,47.5366,104002.0
2023-06-05 15:30:00,50.12,50.2,50.1,50.12,101860.0,47.5271,47.6029,47.5081,47.5271,101860.0
2023-06-06 09:30:00,50.1,50.14,50.02,50.04,95127.0,47.5081,47.546,47.4323,47.4512,95127.0
2023-06-06 10:00:00,50.05,50.16,50.04,50.11,46449.0,47.4607,47.565,47.4512,47.5176,46449.0
2023-06-06 10:30:00,50.13,50.21,50.11,50.19,38320.0,47.5366,47.6124,47.5176,47.5935,38320.0
2023-06-06 11:00:00,50.21,50.23,50.09,50.14,80204.0,47.6124,47.6314,47.4986,47.546,80204.0
2023-06-06 11:30:00,50.14,50.21,50.12,50.17,57541.0,47.546,47.6124,47.5271,47.5745,57541.0
2023-06-06 12:00:00,50.18,50.19,50.09,50.1,22208.0,47.584,47.5935,47.4986,47.5081,22208.0
2023-06-06 12:30:00,50.1,50.11,50.06,50.07,35935.0,47.5081,47.5176,47.4702,47.4797,35935.0
2023-06-06 13:00:00,50.07,50.15,50.01,50.05,56511.0,47.4797,47.5555,47.4228,47.4607,56511.0
2023-06-06 13:30:00,50.06,50.06,49.97,50.01,55745.0,47.4702,47.4702,47.3848,47.4228,55745.0
2023-06-06 14:00:00,50.0,50.09,49.98,50.08,273388.0,47.4133,47.4986,47.3943,47.4891,273388.0
2023-06-06 14:30:00,50.09,50.12,50.07,50.1,45212.0,47.4986,47.5271,47.4797,47.5081,45212.0
2023-06-06 15:00:00,50.12,50.18,50.1,50.18,141111.0,47.5271,47.584,47.5081,47.584,141111.0
2023-06-06 15:30:00,50.18,50.24,50.12,50.19,126758.0,47.584,47.6409,47.5271,47.5935,126758.0
2023-06-07 09:30:00,49.94,50.06,49.86,50.06,114492.0,47.6014,47.7158,47.5251,47.7158,114492.0
2023-06-07 10:00:00,50.05,50.13,49.97,50.12,53887.0,47.7062,47.7825,47.63,47.773,53887.0
2023-06-07 10:30:00,50.13,50.14,50.06,50.14,110512.0,47.7825,47.792,47.7158,47.792,110512.0
2023-06-07 11:00:00,50.13,50.16,50.06,50.12,116899.0,47.7825,47.8111,47.7158,47.773,116899.0
2023-06-07 11:30:00,50.11,50.16,50.06,50.08,44865.0,47.7634,47.8111,47.7158,47.7348,44865.0
2023-06-07 12:00:00,50.09,50.17,50.08,50.16,53859.0,47.7444,47.8206,47.7348,47.8111,53859.0
2023-06-07 12:30:00,50.17,50.2,50.12,50.13,57859.0,47.8206,47.8492,47.773,47.7825,57859.0
2023-06-07 13:00:00,50.15,50.18,50.1,50.13,146087.0,47.8015,47.8301,47.7539,47.7825,146087.0
2023-06-07 13:30:00,50.13,50.17,50.1,50.17,60488.0,47.7825,47.8206,47.7539,47.8206,60488.0
2023-06-07 14:00:00,50.16,50.19,50.13,50.16,69960.0,47.8111,47.8397,47.7825,47.8111,69960.0
2023-06-07 14:30:00,50.18,50.21,50.14,50.21,58476.0,47.8301,47.8587,47.792,47.8587,58476.0
2023-06-07 15:00:00,50.21,50.25,50.15,50.23,65661.0,47.8587,47.8969,47.8015,47.8778,65661.0
2023-06-07 15:30:00,50.23,50.27,50.17,50.19,113183.0,47.8778,47.9159,47.8206,47.8397,113183.0
2023-06-08 09:30:00,50.23,50.26,50.06,50.13,121286.0,47.8778,47.9064,47.7158,47.7825,121286.0
2023-06-08 10:00:00,50.13,50.21,50.12,50.2,35158.0,47.7825,47.8587,47.773,47.8492,35158.0
2023-06-08 10:30:00,50.2,50.23,50.17,50.2,95445.0,47.8492,47.8778,47.8206,47.8492,95445.0
2023-06-08 11:00:00,50.21,50.23,50.16,50.22,63373.0,47.8587,47.8778,47.8111,47.8683,63373.0
2023-06-08 11:30:00,50.21,50.24,50.15,50.15,45803.0,47.8587,47.8873,47.8015,47.8015,45803.0
2023-06-08 12:00:00,50.14,50.31,50.13,50.3,35651.0,47.792,47.9541,47.7825,47.9445,35651.0
2023-06-08 12:30:00,50.3,50.32,50.27,50.31,30282.0,47.9445,47.9636,47.9159,47.9541,30282.0
2023-06-08 13:00:00,50.3,50.33,50.3,50.3,45450.0,47.9445,47.9731,47.9445,47.9445,45450.0
2023-06-08 13:30:00,50.31,50.32,50.28,50.31,41504.0,47.9541,47.9636,47.9255,47.9541,41504.0
2023-06-08 14:00:00,50.32,50.36,50.29,50.35,50439.0,47.9636,48.0017,47.935,47.9922,50439.0
2023-06-08 14:30:00,50.36,50.39,50.35,50.37,52735.0,48.0017,48.0303,47.9922,48.0112,52735.0
2023-06-08 15:00:00,50.38,50.39,50.34,50.38,67194.0,48.0208,48.0303,47.9827,48.0208,67194.0
2023-06-08 15:30:00,50.38,50.45,50.35,50.4,148976.0,48.0208,48.0875,47.9922,48.0398,148976.0
2023-06-09 09:30:00,50.38,50.43,50.32,50.37,161119.0,48.0208,48.0684,47.9636,48.0112,161119.0
2023-06-09 10:00:00,50.38,50.5,50.38,50.49,213151.0,48.0208,48.1352,48.0208,48.1256,213151.0
2023-06-09 10:30:00,50.49,50.56,50.46,50.51,114247.0,48.1256,48.1923,48.097,48.1447,114247.0
2023-06-09 11:00:00,50.51,50.52,50.32,50.36,79056.0,48.1447,48.1542,47.9636,48.0017,79056.0
2023-06-09 11:30:00,50.35,50.37,50.28,50.31,107504.0,47.9922,48.0112,47.9255,47.9541,107504.0
2023-06-09 12:00:00,50.32,50.36,50.27,50.33,94486.0,47.9636,48.0017,47.9159,47.9731,94486.0
2023-06-09 12:30:00,50.33,50.36,50.3,50.36,50506.0,47.9731,48.0017,47.9445,48.0017,50506.0
2023-06-09 13:00:00,50.36,50.37,50.32,50.35,120888.0,48.0017,48.0112,47.9636,47.9922,120888.0
2023-06-09 13:30:00,50.36,50.39,50.34,50.37,163291.0,48.0017,48.0303,47.9827,48.0112,163291.0
2023-06-09 14:00:00,50.38,50.42,50.37,50.39,116910.0,48.0208,48.0589,48.0112,48.0303,116910.0
2023-06-09 14:30:00,50.38,50.4,50.36,50.39,113403.0,48.0208,48.0398,48.0017,48.0303,113403.0
2023-06-09 15:00:00,50.39,50.42,50.35,50.4,119686.0,48.0303,48.0589,47.9922,48.0398,119686.0
2023-06-09 15:30:00,50.39,50.41,50.34,50.36,128637.0,48.0303,48.0494,47.9827,48.0017,128637.0
2023-06-12 09:30:00,50.4,50.43,50.29,50.4,76788.0,48.0398,48.0684,47.935,48.0398,76788.0
2023-06-12 10:00:00,50.42,50.42,50.33,50.36,36936.0,48.0589,48.0589,47.9731,48.0017,36936.0
2023-06-12 10:30:00,50.36,50.37,50.3,50.35,55463.0,48.0017,48.0112,47.9445,47.9922,55463.0
2023-06-12 11:00:00,50.36,50.38,50.3,50.33,63614.0,48.0017,48.0208,47.9445,47.9731,63614.0
2023-06-12 11:30:00,50.33,50.35,50.3,50.33,51444.0,47.9731,47.9922,47.9445,47.9731,51444.0
2023-06-12 12:00:00,50.34,50.38,50.33,50.36,54683.0,47.9827,48.0208,47.9731,48.0017,54683.0
2023-06-12 12:30:00,50.36,50.4,50.36,50.39,62550.0,48.0017,48.0398,48.0017,48.0303,62550.0
2023-06-12 13:00:00,50.39,50.39,50.34,50.35,105573.0,48.0303,48.0303,47.9827,47.9922,105573.0
2023-06-12 13:30:00,50.35,50.37,50.32,50.36,61338.0,47.9922,48.0112,47.9636,48.0017,61338.0
2023-06-12 14:00:00,50.37,50.39,50.35,50.38,56579.0,48.0112,48.0303,47.9922,48.0208,56579.0
2023-06-12 14:30:00,50.38,50.44,50.36,50.44,79104.0,48.0208,48.078,48.0017,48.078,79104.0
2023-06-12 15:00:00,50.44,50.56,50.42,50.53,83362.0,48.078,48.1923,48.0589,48.1638,83362.0
2023-06-12 15:30:00,50.54,50.6,50.5,50.58,114388.0,48.1733,48.2305,48.1352,48.2114,114388.0
2023-06-13 09:30:00,50.67,50.88,50.6,50.77,214972.0,48.2972,48.4974,48.2305,48.3925,214972.0
2023-06-13 10:00:00,50.79,50.88,50.74,50.86,67099.0,48.4116,48.4974,48.3639,48.4783,67099.0
2023-06-13 10:30:00,50.88,50.89,50.82,50.83,52413.0,48.4974,48.5069,48.4402,48.4497,52413.0
2023-06-13 11:00:00,50.84,50.94,50.81,50.89,58607.0,48.4592,48.5546,48.4306,48.5069,58607.0
2023-06-13 11:30:00,50.9,50.9,50.81,50.83,142067.0,48.5164,48.5164,48.4306,48.4497,142067.0
2023-06-13 12:00:00,50.83,50.93,50.81,50.92,71832.0,48.4497,48.545,48.4306,48.5355,71832.0
2023-06-13 12:30:00,50.92,50.93,50.89,50.91,50925.0,48.5355,48.545,48.5069,48.526,50925.0
2023-06-13 13:00:00,50.91,50.95,50.88,50.93,47370.0,48.526,48.5641,48.4974,48.545,47370.0
2023-06-13 13:30:00,50.93,50.93,50.87,50.9,84483.0,48.545,48.545,48.4878,48.5164,84483.0
2023-06-13 14:00:00,50.9,50.92,50.83,50.85,51895.0,48.5164,48.5355,48.4497,48.4688,51895.0
2023-06-13 14:30:00,50.85,50.85,50.77,50.8,47478.0,48.4688,48.4688,48.3925,48.4211,47478.0
2023-06-13 15:00:00,50.81,50.87,50.8,50.85,104854.0,48.4306,48.4878,48.4211,48.4688,104854.0
2023-06-13 15:30:00,50.85,50.87,50.8,50.87,108978.0,48.4688,48.4878,48.4211,48.4878,108978.0
2023-06-14 09:30:00,50.95,51.06,50.93,51.03,90202.0,48.5641,48.6689,48.545,48.6403,90202.0
2023-06-14 10:00:00,51.02,51.07,50.98,50.99,123702.0,48.6308,48.6785,48.5927,48.6022,123702.0
2023-06-14 10:30:00,50.98,51.02,50.96,51.01,108323.0,48.5927,48.6308,48.5736,48.6213,108323.0
2023-06-14 11:00:00,51.01,51.1,50.99,51.05,66767.0,48.6213,48.7071,48.6022,48.6594,66767.0
2023-06-14 11:30:00,51.07,51.08,51.02,51.03,49354.0,48.6785,48.688,48.6308,48.6403,49354.0
2023-06-14 12:00:00,51.03,51.04,50.98,51.01,36805.0,48.6403,48.6499,48.5927,48.6213,36805.0
2023-06-14 12:30:00,51.01,51.01,50.97,50.98,43681.0,48.6213,48.6213,48.5831,48.5927,43681.0
2023-06-14 13:00:00,50.98,50.99,50.91,50.94,115339.0,48.5927,48.6022,48.526,48.5546,115339.0
2023-06-14 13:30:00,50.92,50.95,50.9,50.92,54713.0,48.5355,48.5641,48.5164,48.5355,54713.0
2023-06-14 14:00:00,50.9,50.91,50.56,50.64,170781.0,48.5164,48.526,48.1923,48.2686,170781.0
2023-06-14 14:30:00,50.63,50.85,50.59,50.79,134294.0,48.2591,48.4688,48.2209,48.4116,134294.0
2023-06-14 15:00:00,50.82,50.97,50.76,50.83,116768.0,48.4402,48.5831,48.383,48.4497,116768.0
2023-06-14 15:30:00,50.82,50.86,50.64,50.8,225972.0,48.4402,48.4783,48.2686,48.4211,225972.0
2023-06-15 09:30:00,50.81,51.11,50.81,51.1,193271.0,48.4306,48.7166,48.4306,48.7071,193271.0
2023-06-15 10:00:00,51.12,51.14,51.06,51.11,98160.0,48.7261,48.7452,48.6689,48.7166,98160.0
2023-06-15 10:30:00,51.11,51.14,51.01,51.11,86880.0,48.7166,48.7452,48.6213,48.7166,86880.0
2023-06-15 11:00:00,51.12,51.27,51.09,51.27,128215.0,48.7261,48.8691,48.6975,48.8691,128215.0
2023-06-15 11:30:00,51.26,51.29,51.19,51.24,166031.0,48.8596,48.8882,48.7928,48.8405,166031.0
2023-06-15 12:00:00,51.24,51.3,51.22,51.29,65268.0,48.8405,48.8977,48.8214,48.8882,65268.0
2023-06-15 12:30:00,51.3,51.33,51.26,51.28,58173.0,48.8977,48.9263,48.8596,48.8786,58173.0
2023-06-15 13:00:00,51.28,51.28,51.21,51.27,75656.0,48.8786,48.8786,48.8119,48.8691,75656.0
2023-06-15 13:30:00,51.27,51.34,51.25,51.34,94428.0,48.8691,48.9358,48.85,48.9358,94428.0
2023-06-15 14:00:00,51.34,51.36,51.27,51.35,102864.0,48.9358,48.9549,48.8691,48.9454,102864.0
2023-06-15 14:30:00,51.35,51.55,51.35,51.52,112283.0,48.9454,49.136,48.9454,49.1074,112283.0
2023-06-15 15:00:00,51.54,51.55,51.45,51.48,76938.0,49.1265,49.136,49.0407,49.0693,76938.0
2023-06-15 15:30:00,51.49,51.51,51.39,51.43,138367.0,49.0788,49.0979,48.9835,49.0216,138367.0
2023-06-16 09:30:00,51.63,51.71,51.46,51.54,155464.0,49.2122,49.2885,49.0502,49.1265,155464.0
2023-06-16 10:00:00,51.55,51.65,51.55,51.64,82275.0,49.136,49.2313,49.136,49.2218,82275.0
2023-06-16 10:30:00,51.63,51.65,51.48,51.58,286526.0,49.2122,49.2313,49.0693,49.1646,286526.0
2023-06-16 11:00:00,51.57,51.59,51.46,51.49,54050.0,49.1551,49.1741,49.0502,49.0788,54050.0
2023-06-16 11:30:00,51.52,51.53,51.45,51.52,49795.0,49.1074,49.1169,49.0407,49.1074,49795.0
2023-06-16 12:00:00,51.53,51.59,51.49,51.58,70258.0,49.1169,49.1741,49.0788,49.1646,70258.0
2023-06-16 12:30:00,51.59,51.66,51.58,51.65,49105.0,49.1741,49.2408,49.1646,49.2313,49105.0
2023-06-16 13:00:00,51.64,51.66,51.57,51.57,40678.0,49.2218,49.2408,49.1551,49.1551,40678.0
2023-06-16 13:30:00,51.58,51.59,51.5,51.55,57532.0,49.1646,49.1741,49.0883,49.136,57532.0
2023-06-16 14:00:00,51.55,51.56,51.49,51.53,44895.0,49.136,49.1455,49.0788,49.1169,44895.0
2023-06-16 14:30:00,51.53,51.53,51.42,51.43,76795.0,49.1169,49.1169,49.0121,49.0216,76795.0
2023-06-16 15:00:00,51.44,51.45,51.36,51.38,71268.0,49.0311,49.0407,48.9549,48.9739,71268.0
2023-06-16 15:30:00,51.39,51.47,51.37,51.38,85442.0,48.9835,49.0597,48.9644,48.9739,85442.0
2023-06-20 09:30:00,51.13,51.17,51.0,51.06,116423.0,48.7357,48.7738,48.6117,48.6689,116423.0
2023-06-20 10:00:00,51.06,51.07,50.85,50.88,1301753.0,48.6689,48.6785,48.4688,48.4974,1301753.0
2023-06-20 10:30:00,50.89,50.97,50.88,50.95,87188.0,48.5069,48.5831,48.4974,48.5641,87188.0
2023-06-20 11:00:00,50.97,51.02,50.91,50.93,69575.0,48.5831,48.6308,48.526,48.545,69575.0
2023-06-20 11:30:00,50.92,51.01,50.92,50.98,41708.0,48.5355,48.6213,48.5355,48.5927,41708.0
2023-06-20 12:00:00,50.98,51.05,50.94,51.03,42034.0,48.5927,48.6594,48.5546,48.6403,42034.0
2023-06-20 12:30:00,51.03,51.11,51.0,51.1,51186.0,48.6403,48.7166,48.6117,48.7071,51186.0
2023-06-20 13:00:00,51.1,51.14,51.05,51.11,138392.0,48.7071,48.7452,48.6594,48.7166,138392.0
2023-06-20 13:30:00,51.12,51.13,51.04,51.05,52205.0,48.7261,48.7357,48.6499,48.6594,52205.0
2023-06-20 14:00:00,51.05,51.09,51.03,51.07,58343.0,48.6594,48.6975,48.6403,48.6785,58343.0
2023-06-20 14:30:00,51.08,51.08,51.01,51.04,61775.0,48.688,48.688,48.6213,48.6499,61775.0
2023-06-20 15:00:00,51.06,51.06,50.99,51.01,72230.0,48.6689,48.6689,48.6022,48.6213,72230.0
2023-06-20 15:30:00,51.01,51.04,50.93,50.93,118486.0,48.6213,48.6499,48.545,48.545,118486.0
2023-06-21 09:30:00,50.82,50.82,50.63,50.8,152372.0,48.4402,48.4402,48.2591,48.4211,152372.0
2023-06-21 10:00:00,50.81,50.89,50.72,50.88,136935.0,48.4306,48.5069,48.3449,48.4974,136935.0
2023-06-21 10:30:00,50.89,51.0,50.85,50.99,67027.0,48.5069,48.6117,48.4688,48.6022,67027.0
2023-06-21 11:00:00,51.0,51.03,50.94,51.02,83188.0,48.6117,48.6403,48.5546,48.6308,83188.0
2023-06-21 11:30:00,51.01,51.05,50.99,51.0,427398.0,48.6213,48.6594,48.6022,48.6117,427398.0
2023-06-21 12:00:00,51.0,51.08,51.0,51.07,483150.0,48.6117,48.688,48.6117,48.6785,483150.0
2023-06-21 12:30:00,51.08,51.09,50.96,50.98,177676.0,48.688,48.6975,48.5736,48.5927,177676.0
2023-06-21 13:00:00,50.97,50.99,50.92,50.94,90043.0,48.5831,48.6022,48.5355,48.5546,90043.0
2023-06-21 13:30:00,50.95,50.99,50.93,50.98,561580.0,48.5641,48.6022,48.545,48.5927,561580.0
2023-06-21 14:00:00,50.99,51.06,50.97,51.05,247656.0,48.6022,48.6689,48.5831,48.6594,247656.0
2023-06-21 14:30:00,51.04,51.06,51.01,51.02,162415.0,48.6499,48.6689,48.6213,48.6308,162415.0
2023-06-21 15:00:00,51.02,51.02,50.92,50.93,59059.0,48.6308,48.6308,48.5355,48.545,59059.0
2023-06-21 15:30:00,50.93,50.95,50.85,50.88,75784.0,48.545,48.5641,48.4688,48.4974,75784.0
2023-06-22 09:30:00,50.83,50.85,50.69,50.76,196137.0,48.4497,48.4688,48.3163,48.383,196137.0
2023-06-22 10:00:00,50.75,50.85,50.73,50.8,44003.0,48.3735,48.4688,48.3544,48.4211,44003.0
2023-06-22 10:30:00,50.8,50.83,50.66,50.7,55142.0,48.4211,48.4497,48.2877,48.3258,55142.0
2023-06-22 11:00:00,50.71,50.73,50.64,50.71,97637.0,48.3353,48.3544,48.2686,48.3353,97637.0
2023-06-22 11:30:00,50.7,50.76,50.69,50.73,41015.0,48.3258,48.383,48.3163,48.3544,41015.0
2023-06-22 12:00:00,50.72,50.74,50.68,50.73,56166.0,48.3449,48.3639,48.3067,48.3544,56166.0
2023-06-22 12:30:00,50.73,50.76,50.7,50.73,31922.0,48.3544,48.383,48.3258,48.3544,31922.0
2023-06-22 13:00:00,50.73,50.73,50.66,50.7,90986.0,48.3544,48.3544,48.2877,48.3258,90986.0
2023-06-22 13:30:00,50.71,50.75,50.67,50.75,39230.0,48.3353,48.3735,48.2972,48.3735,39230.0
2023-06-22 14:00:00,50.75,50.79,50.72,50.78,270373.0,48.3735,48.4116,48.3449,48.402,270373.0
2023-06-22 14:30:00,50.79,50.82,50.77,50.81,64907.0,48.4116,48.4402,48.3925,48.4306,64907.0
2023-06-22 15:00:00,50.8,50.81,50.71,50.72,189011.0,48.4211,48.4306,48.3353,48.3449,189011.0
2023-06-22 15:30:00,50.71,50.78,50.67,50.77,114451.0,48.3353,48.402,48.2972,48.3925,114451.0
2023-06-23 09:30:00,50.5,50.58,50.37,50.55,103055.0,48.1352,48.2114,48.0112,48.1828,103055.0
2023-06-23 10:00:00,50.56,50.61,50.51,50.53,36777.0,48.1923,48.24,48.1447,48.1638,36777.0
2023-06-23 10:30:00,50.54,50.56,50.46,50.48,47024.0,48.1733,48.1923,48.097,48.1161,47024.0
2023-06-23 11:00:00,50.47,50.51,50.41,50.44,58995.0,48.1066,48.1447,48.0494,48.078,58995.0
2023-06-23 11:30:00,50.45,50.51,50.44,50.48,45683.0,48.0875,48.1447,48.078,48.1161,45683.0
2023-06-23 12:00:00,50.5,50.52,50.46,50.51,76392.0,48.1352,48.1542,48.097,48.1447,76392.0
2023-06-23 12:30:00,50.52,50.53,50.47,50.49,52734.0,48.1542,48.1638,48.1066,48.1256,52734.0
2023-06-23 13:00:00,50.49,50.49,50.44,50.48,42893.0,48.1256,48.1256,48.078,48.1161,42893.0
2023-06-23 13:30:00,50.48,50.51,50.47,50.48,29256.0,48.1161,48.1447,48.1066,48.1161,29256.0
2023-06-23 14:00:00,50.48,50.48,50.41,50.41,31300.0,48.1161,48.1161,48.0494,48.0494,31300.0
2023-06-23 14:30:00,50.41,50.42,50.29,50.31,63609.0,48.0494,48.0589,47.935,47.9541,63609.0
2023-06-23 15:00:00,50.3,50.36,50.27,50.33,58596.0,47.9445,48.0017,47.9159,47.9731,58596.0
2023-06-23 15:30:00,50.33,50.42,50.31,50.33,120057.0,47.9731,48.0589,47.9541,47.9731,120057.0
2023-06-26 09:30:00,50.33,50.46,50.31,50.35,72280.0,47.9731,48.097,47.9541,47.9922,72280.0
2023-06-26 10:00:00,50.34,50.38,50.3,50.34,39813.0,47.9827,48.0208,47.9445,47.9827,39813.0
2023-06-26 10:30:00,50.34,50.35,50.21,50.34,187262.0,47.9827,47.9922,47.8587,47.9827,187262.0
2023-06-26 11:00:00,50.34,50.38,50.31,50.33,49958.0,47.9827,48.0208,47.9541,47.9731,49958.0
2023-06-26 11:30:00,50.34,50.48,50.34,50.47,35583.0,47.9827,48.1161,47.9827,48.1066,35583.0
2023-06-26 12:00:00,50.48,50.56,50.43,50.55,55931.0,48.1161,48.1923,48.0684,48.1828,55931.0
2023-06-26 12:30:00,50.54,50.56,50.5,50.55,54054.0,48.1733,48.1923,48.1352,48.1828,54054.0
2023-06-26 13:00:00,50.54,50.58,50.52,50.58,35509.0,48.1733,48.2114,48.1542,48.2114,35509.0
2023-06-26 13:30:00,50.57,50.58,50.51,50.52,28953.0,48.2019,48.2114,48.1447,48.1542,28953.0
2023-06-26 14:00:00,50.51,50.53,50.43,50.48,46305.0,48.1447,48.1638,48.0684,48.1161,46305.0
2023-06-26 14:30:00,50.48,50.57,50.48,50.55,66694.0,48.1161,48.2019,48.1161,48.1828,66694.0
2023-06-26 15:00:00,50.55,50.58,50.54,50.57,76298.0,48.1828,48.2114,48.1733,48.2019,76298.0
2023-06-26 15:30:00,50.56,50.59,50.43,50.44,95660.0,48.1923,48.2209,48.0684,48.078,95660.0
2023-06-27 09:30:00,50.51,50.6,50.44,50.47,98893.0,48.1447,48.2305,48.078,48.1066,98893.0
2023-06-27 10:00:00,50.47,50.58,50.43,50.54,56185.0,48.1066,48.2114,48.0684,48.1733,56185.0
2023-06-27 10:30:00,50.54,50.65,50.54,50.65,131682.0,48.1733,48.2781,48.1733,48.2781,131682.0
2023-06-27 11:00:00,50.65,50.66,50.59,50.65,85269.0,48.2781,48.2877,48.2209,48.2781,85269.0
2023-06-27 11:30:00,50.64,50.68,50.64,50.66,176035.0,48.2686,48.3067,48.2686,48.2877,176035.0
2023-06-27 12:00:00,50.66,50.73,50.65,50.71,57566.0,48.2877,48.3544,48.2781,48.3353,57566.0
2023-06-27 12:30:00,50.71,50.78,50.7,50.75,134405.0,48.3353,48.402,48.3258,48.3735,134405.0
2023-06-27 13:00:00,50.77,50.81,50.74,50.8,48484.0,48.3925,48.4306,48.3639,48.4211,48484.0
2023-06-27 13:30:00,50.8,50.84,50.79,50.82,109280.0,48.4211,48.4592,48.4116,48.4402,109280.0
2023-06-27 14:00:00,50.82,50.86,50.81,50.84,58087.0,48.4402,48.4783,48.4306,48.4592,58087.0
2023-06-27 14:30:00,50.85,50.85,50.81,50.82,62457.0,48.4688,48.4688,48.4306,48.4402,62457.0
2023-06-27 15:00:00,50.83,50.88,50.82,50.87,120090.0,48.4497,48.4974,48.4402,48.4878,120090.0
2023-06-27 15:30:00,50.87,50.89,50.82,50.84,91650.0,48.4878,48.5069,48.4402,48.4592,91650.0
2023-06-28 09:30:00,50.77,50.77,50.5,50.57,85121.0,48.3925,48.3925,48.1352,48.2019,85121.0
2023-06-28 10:00:00,50.57,50.59,50.51,50.54,54407.0,48.2019,48.2209,48.1447,48.1733,54407.0
2023-06-28 10:30:00,50.54,50.58,50.51,50.52,91742.0,48.1733,48.2114,48.1447,48.1542,91742.0
2023-06-28 11:00:00,50.52,50.62,50.52,50.62,51252.0,48.1542,48.2495,48.1542,48.2495,51252.0
2023-06-28 11:30:00,50.62,50.67,50.61,50.65,261878.0,48.2495,48.2972,48.24,48.2781,261878.0
2023-06-28 12:00:00,50.66,50.75,50.64,50.72,50837.0,48.2877,48.3735,48.2686,48.3449,50837.0
2023-06-28 12:30:00,50.71,50.73,50.54,50.59,79915.0,48.3353,48.3544,48.1733,48.2209,79915.0
2023-06-28 13:00:00,50.59,50.62,50.54,50.62,70754.0,48.2209,48.2495,48.1733,48.2495,70754.0
2023-06-28 13:30:00,50.62,50.63,50.54,50.58,58035.0,48.2495,48.2591,48.1733,48.2114,58035.0
2023-06-28 14:00:00,50.59,50.62,50.57,50.6,38288.0,48.2209,48.2495,48.2019,48.2305,38288.0
2023-06-28 14:30:00,50.6,50.62,50.56,50.57,75326.0,48.2305,48.2495,48.1923,48.2019,75326.0
2023-06-28 15:00:00,50.58,50.62,50.53,50.58,111881.0,48.2114,48.2495,48.1638,48.2114,111881.0
2023-06-28 15:30:00,50.58,50.68,50.56,50.68,142536.0,48.2114,48.3067,48.1923,48.3067,142536.0
2023-06-29 09:30:00,50.69,50.8,50.58,50.8,75005.0,48.3163,48.4211,48.2114,48.4211,75005.0
2023-06-29 10:00:00,50.79,50.91,50.79,50.88,60587.0,48.4116,48.526,48.4116,48.4974,60587.0
2023-06-29 10:30:00,50.88,50.9,50.8,50.82,54577.0,48.4974,48.5164,48.4211,48.4402,54577.0
2023-06-29 11:00:00,50.81,50.91,50.8,50.9,40878.0,48.4306,48.526,48.4211,48.5164,40878.0
2023-06-29 11:30:00,50.9,50.94,50.88,50.93,48552.0,48.5164,48.5546,48.4974,48.545,48552.0
2023-06-29 12:00:00,50.93,51.03,50.9,51.02,56595.0,48.545,48.6403,48.5164,48.6308,56595.0
2023-06-29 12:30:00,51.01,51.05,50.98,51.0,51251.0,48.6213,48.6594,48.5927,48.6117,51251.0
2023-06-29 13:00:00,51.0,51.0,50.92,50.97,46470.0,48.6117,48.6117,48.5355,48.5831,46470.0
2023-06-29 13:30:00,50.99,50.99,50.92,50.94,39296.0,48.6022,48.6022,48.5355,48.5546,39296.0
2023-06-29 14:00:00,50.93,50.95,50.86,50.94,47493.0,48.545,48.5641,48.4783,48.5546,47493.0
2023-06-29 14:30:00,50.94,50.97,50.91,50.95,50573.0,48.5546,48.5831,48.526,48.5641,50573.0
2023-06-29 15:00:00,50.96,51.01,50.95,51.01,80914.0,48.5736,48.6213,48.5641,48.6213,80914.0
2023-06-29 15:30:00,51.01,51.05,50.94,51.04,105953.0,48.6213,48.6594,48.5546,48.6499,105953.0
2023-06-30 09:30:00,51.32,51.42,51.3,51.37,127193.0,48.9168,49.0121,48.8977,48.9644,127193.0
2023-06-30 10:00:00,51.37,51.46,51.36,51.41,69113.0,48.9644,49.0502,48.9549,49.0025,69113.0
2023-06-30 10:30:00,51.42,51.44,51.29,51.36,124339.0,49.0121,49.0311,48.8882,48.9549,124339.0
2023-06-30 11:00:00,51.38,51.42,51.35,51.4,45458.0,48.9739,49.0121,48.9454,48.993,45458.0
2023-06-30 11:30:00,51.41,51.41,51.34,51.38,46080.0,49.0025,49.0025,48.9358,48.9739,46080.0
2023-06-30 12:00:00,51.4,51.47,51.37,51.47,31843.0,48.993,49.0597,48.9644,49.0597,31843.0
2023-06-30 12:30:00,51.46,51.52,51.45,51.5,50063.0,49.0502,49.1074,49.0407,49.0883,50063.0
2023-06-30 13:00:00,51.49,51.54,51.48,51.54,35305.0,49.0788,49.1265,49.0693,49.1265,35305.0
2023-06-30 13:30:00,51.54,51.58,51.51,51.56,37175.0,49.1265,49.1646,49.0979,49.1455,37175.0
2023-06-30 14:00:00,51.55,51.6,51.55,51.6,51252.0,49.136,49.1836,49.136,49.1836,51252.0
2023-06-30 14:30:00,51.6,51.62,51.58,51.6,33832.0,49.1836,49.2027,49.1646,49.1836,33832.0
2023-06-30 15:00:00,51.61,51.63,51.57,51.61,193337.0,49.1932,49.2122,49.1551,49.1932,193337.0
2023-06-30 15:30:00,51.61,51.63,51.51,51.51,133622.0,49.1932,49.2122,49.0979,49.0979,133622.0
2023-07-03 09:30:00,51.42,51.53,51.36,51.5,96559.0,49.0121,49.1169,48.9549,49.0883,96559.0
2023-07-03 10:00:00,51.5,51.56,51.48,51.56,92342.0,49.0883,49.1455,49.0693,49.1455,92342.0
2023-07-03 10:30:00,51.57,51.6,51.54,51.56,87319.0,49.1551,49.1836,49.1265,49.1455,87319.0
2023-07-03 11:00:00,51.56,51.63,51.55,51.62,72299.0,49.1455,49.2122,49.136,49.2027,72299.0
2023-07-03 11:30:00,51.61,51.68,51.6,51.66,136281.0,49.1932,49.2599,49.1836,49.2408,136281.0
2023-07-03 12:00:00,51.66,51.68,51.64,51.67,32887.0,49.2408,49.2599,49.2218,49.2504,32887.0
2023-07-03 12:30:00,51.66,51.67,51.62,51.63,90329.0,49.2408,49.2504,49.2027,49.2122,90329.0
2023-07-05 09:30:00,51.4,51.44,51.34,51.42,99564.0,48.993,49.0311,48.9358,49.0121,99564.0
2023-07-05 10:00:00,51.41,51.44,51.37,51.4,58320.0,49.0025,49.0311,48.9644,48.993,58320.0
2023-07-05 10:30:00,51.4,51.48,51.39,51.48,61043.0,48.993,49.0693,48.9835,49.0693,61043.0
2023-07-05 11:00:00,51.49,51.57,51.47,51.56,51785.0,49.0788,49.1551,49.0597,49.1455,51785.0
2023-07-05 11:30:00,51.55,51.58,51.5,51.53,65889.0,49.136,49.1646,49.0883,49.1169,65889.0
2023-07-05 12:00:00,51.53,51.54,51.46,51.48,30575.0,49.1169,49.1265,49.0502,49.0693,30575.0
2023-07-05 12:30:00,51.48,51.49,51.43,51.46,41347.0,49.0693,49.0788,49.0216,49.0502,41347.0
2023-07-05 13:00:00,51.46,51.47,51.42,51.45,47904.0,49.0502,49.0597,49.0121,49.0407,47904.0
2023-07-05 13:30:00,51.45,51.47,51.43,51.46,37750.0,49.0407,49.0597,49.0216,49.0502,37750.0
2023-07-05 14:00:00,51.45,51.48,51.36,51.41,439200.0,49.0407,49.0693,48.9549,49.0025,439200.0
2023-07-05 14:30:00,51.41,51.48,51.4,51.48,51069.0,49.0025,49.0693,48.993,49.0693,51069.0
2023-07-05 15:00:00,51.47,51.51,51.47,51.5,94484.0,49.0597,49.0979,49.0597,49.0883,94484.0
2023-07-05 15:30:00,51.5,51.5,51.43,51.43,110388.0,49.0883,49.0883,49.0216,49.0216,110388.0
2023-07-06 09:30:00,51.03,51.05,50.87,50.91,122328.0,48.6403,48.6594,48.4878,48.526,122328.0
2023-07-06 10:00:00,50.92,50.92,50.73,50.75,98537.0,48.5355,48.5355,48.3544,48.3735,98537.0
2023-07-06 10:30:00,50.74,50.75,50.68,50.75,68393.0,48.3639,48.3735,48.3067,48.3735,68393.0
2023-07-06 11:00:00,50.76,50.76,50.7,50.73,497772.0,48.383,48.383,48.3258,48.3544,497772.0
2023-07-06 11:30:00,50.73,50.82,50.73,50.8,76353.0,48.3544,48.4402,48.3544,48.4211,76353.0
2023-07-06 12:00:00,50.81,50.84,50.8,50.83,58809.0,48.4306,48.4592,48.4211,48.4497,58809.0
2023-07-06 12:30:00,50.83,50.87,50.8,50.87,25968.0,48.4497,48.4878,48.4211,48.4878,25968.0
2023-07-06 13:00:00,50.87,50.91,50.86,50.89,42376.0,48.4878,48.526,48.4783,48.5069,42376.0
2023-07-06 13:30:00,50.91,50.93,50.88,50.92,24021.0,48.526,48.545,48.4974,48.5355,24021.0
2023-07-06 14:00:00,50.92,50.93,50.89,50.89,42662.0,48.5355,48.545,48.5069,48.5069,42662.0
2023-07-06 14:30:00,50.91,50.97,50.9,50.96,95484.0,48.526,48.5831,48.5164,48.5736,95484.0
2023-07-06 15:00:00,50.97,50.97,50.93,50.94,42528.0,48.5831,48.5831,48.545,48.5546,42528.0
2023-07-06 15:30:00,50.94,50.96,50.91,50.91,130345.0,48.5546,48.5736,48.526,48.526,130345.0
2023-07-07 09:30:00,50.76,50.94,50.72,50.92,114869.0,48.383,48.5546,48.3449,48.5355,114869.0
2023-07-07 10:00:00,50.91,50.93,50.87,50.9,67845.0,48.526,48.545,48.4878,48.5164,67845.0
2023-07-07 10:30:00,50.89,50.94,50.85,50.93,46439.0,48.5069,48.5546,48.4688,48.545,46439.0
2023-07-07 11:00:00,50.93,50.94,50.88,50.93,39870.0,48.545,48.5546,48.4974,48.545,39870.0
2023-07-07 11:30:00,50.94,50.97,50.89,50.93,49668.0,48.5546,48.5831,48.5069,48.545,49668.0
2023-07-07 12:00:00,50.93,51.03,50.92,51.03,48436.0,48.545,48.6403,48.5355,48.6403,48436.0
2023-07-07 12:30:00,51.02,51.17,51.02,51.16,147197.0,48.6308,48.7738,48.6308,48.7643,147197.0
2023-07-07 13:00:00,51.16,51.2,51.16,51.17,60477.0,48.7643,48.8024,48.7643,48.7738,60477.0
2023-07-07 13:30:00,51.18,51.18,51.06,51.09,126291.0,48.7833,48.7833,48.6689,48.6975,126291.0
2023-07-07 14:00:00,51.08,51.1,51.06,51.09,78270.0,48.688,48.7071,48.6689,48.6975,78270.0
2023-07-07 14:30:00,51.09,51.09,51.0,51.02,55661.0,48.6975,48.6975,48.6117,48.6308,55661.0
2023-07-07 15:00:00,51.02,51.04,50.94,50.95,46277.0,48.6308,48.6499,48.5546,48.5641,46277.0
2023-07-07 15:30:00,50.96,50.97,50.72,50.75,84257.0,48.5736,48.5831,48.3449,48.3735,84257.0
2023-07-10 09:30:00,50.76,51.17,50.76,51.16,112271.0,48.383,48.7738,48.383,48.7643,112271.0
2023-07-10 10:00:00,51.16,51.19,51.02,51.03,45573.0,48.7643,48.7928,48.6308,48.6403,45573.0
2023-07-10 10:30:00,51.04,51.04,50.95,50.99,40883.0,48.6499,48.6499,48.5641,48.6022,40883.0
2023-07-10 11:00:00,50.99,51.01,50.92,51.0,54953.0,48.6022,48.6213,48.5355,48.6117,54953.0
2023-07-10 11:30:00,51.0,51.05,50.98,51.04,54321.0,48.6117,48.6594,48.5927,48.6499,54321.0
2023-07-10 12:00:00,51.04,51.05,50.96,51.04,37816.0,48.6499,48.6594,48.5736,48.6499,37816.0
2023-07-10 12:30:00,51.04,51.06,51.01,51.03,37439.0,48.6499,48.6689,48.6213,48.6403,37439.0
2023-07-10 13:00:00,51.04,51.07,51.03,51.04,28287.0,48.6499,48.6785,48.6403,48.6499,28287.0
2023-07-10 13:30:00,51.05,51.07,51.03,51.05,42774.0,48.6594,48.6785,48.6403,48.6594,42774.0
2023-07-10 14:00:00,51.05,51.06,51.0,51.05,59556.0,48.6594,48.6689,48.6117,48.6594,59556.0
2023-07-10 14:30:00,51.05,51.06,50.98,51.02,232554.0,48.6594,48.6689,48.5927,48.6308,232554.0
2023-07-10 15:00:00,51.03,51.04,50.99,51.02,48683.0,48.6403,48.6499,48.6022,48.6308,48683.0
2023-07-10 15:30:00,51.01,51.06,50.96,51.06,62986.0,48.6213,48.6689,48.5736,48.6689,62986.0
2023-07-11 09:30:00,51.19,51.26,51.14,51.2,112130.0,48.7928,48.8596,48.7452,48.8024,112130.0
2023-07-11 10:00:00,51.21,51.21,51.11,51.18,60694.0,48.8119,48.8119,48.7166,48.7833,60694.0
2023-07-11 10:30:00,51.18,51.22,51.13,51.21,55899.0,48.7833,48.8214,48.7357,48.8119,55899.0
2023-07-11 11:00:00,51.21,51.25,51.19,51.23,90209.0,48.8119,48.85,48.7928,48.831,90209.0
2023-07-11 11:30:00,51.22,51.29,51.2,51.29,54727.0,48.8214,48.8882,48.8024,48.8882,54727.0
2023-07-11 12:00:00,51.29,51.33,51.24,51.27,33890.0,48.8882,48.9263,48.8405,48.8691,33890.0
2023-07-11 12:30:00,51.27,51.29,51.23,51.26,33721.0,48.8691,48.8882,48.831,48.8596,33721.0
2023-07-11 13:00:00,51.27,51.29,51.22,51.25,89764.0,48.8691,48.8882,48.8214,48.85,89764.0
2023-07-11 13:30:00,51.25,51.27,51.22,51.27,101879.0,48.85,48.8691,48.8214,48.8691,101879.0
2023-07-11 14:00:00,51.27,51.29,51.22,51.28,73368.0,48.8691,48.8882,48.8214,48.8786,73368.0
2023-07-11 14:30:00,51.28,51.35,51.25,51.35,53351.0,48.8786,48.9454,48.85,48.9454,53351.0
2023-07-11 15:00:00,51.35,51.36,51.31,51.36,49175.0,48.9454,48.9549,48.9072,48.9549,49175.0
2023-07-11 15:30:00,51.36,51.49,51.32,51.45,116196.0,48.9549,49.0788,48.9168,49.0407,116196.0
2023-07-12 09:30:00,51.78,51.91,51.77,51.85,114846.0,49.3552,49.4791,49.3457,49.4219,114846.0
2023-07-12 10:00:00,51.85,51.85,51.77,51.84,92772.0,49.4219,49.4219,49.3457,49.4124,92772.0
2023-07-12 10:30:00,51.83,51.88,51.83,51.87,75531.0,49.4029,49.4505,49.4029,49.441,75531.0
2023-07-12 11:00:00,51.88,51.89,51.83,51.84,70721.0,49.4505,49.4601,49.4029,49.4124,70721.0
2023-07-12 11:30:00,51.84,51.85,51.72,51.75,79451.0,49.4124,49.4219,49.298,49.3266,79451.0
2023-07-12 12:00:00,51.74,51.79,51.71,51.73,56816.0,49.3171,49.3647,49.2885,49.3076,56816.0
2023-07-12 12:30:00,51.72,51.81,51.72,51.76,49145.0,49.298,49.3838,49.298,49.3362,49145.0
2023-07-12 13:00:00,51.77,51.78,51.73,51.76,126472.0,49.3457,49.3552,49.3076,49.3362,126472.0
2023-07-12 13:30:00,51.76,51.78,51.74,51.77,61455.0,49.3362,49.3552,49.3171,49.3457,61455.0
2023-07-12 14:00:00,51.76,51.8,51.74,51.79,64465.0,49.3362,49.3743,49.3171,49.3647,64465.0
2023-07-12 14:30:00,51.78,51.79,51.72,51.74,125910.0,49.3552,49.3647,49.298,49.3171,125910.0
2023-07-12 15:00:00,51.75,51.75,51.61,51.65,58561.0,49.3266,49.3266,49.1932,49.2313,58561.0
2023-07-12 15:30:00,51.65,51.71,51.64,51.67,118608.0,49.2313,49.2885,49.2218,49.2504,118608.0
2023-07-13 09:30:00,51.8,51.84,51.76,51.83,82309.0,49.3743,49.4124,49.3362,49.4029,82309.0
2023-07-13 10:00:00,51.84,51.86,51.8,51.84,50901.0,49.4124,49.4315,49.3743,49.4124,50901.0
2023-07-13 10:30:00,51.84,51.89,51.76,51.81,51939.0,49.4124,49.4601,49.3362,49.3838,51939.0
2023-07-13 11:00:00,51.81,51.82,51.76,51.78,201241.0,49.3838,49.3933,49.3362,49.3552,201241.0
2023-07-13 11:30:00,51.77,51.79,51.74,51.79,34778.0,49.3457,49.3647,49.3171,49.3647,34778.0
2023-07-13 12:00:00,51.8,51.82,51.79,51.8,39142.0,49.3743,49.3933,49.3647,49.3743,39142.0
2023-07-13 12:30:00,51.8,51.83,51.76,51.79,44346.0,49.3743,49.4029,49.3362,49.3647,44346.0
2023-07-13 13:00:00,51.79,51.8,51.74,51.78,39478.0,49.3647,49.3743,49.3171,49.3552,39478.0
2023-07-13 13:30:00,51.79,51.8,51.77,51.79,40488.0,49.3647,49.3743,49.3457,49.3647,40488.0
2023-07-13 14:00:00,51.79,51.85,51.78,51.8,72152.0,49.3647,49.4219,49.3552,49.3743,72152.0
2023-07-13 14:30:00,51.8,51.85,51.79,51.85,43656.0,49.3743,49.4219,49.3647,49.4219,43656.0
2023-07-13 15:00:00,51.85,51.91,51.84,51.88,51309.0,49.4219,49.4791,49.4124,49.4505,51309.0
2023-07-13 15:30:00,51.89,51.96,51.87,51.88,148764.0,49.4601,49.5268,49.441,49.4505,148764.0
2023-07-14 09:30:00,51.99,51.99,51.84,51.85,151475.0,49.5554,49.5554,49.4124,49.4219,151475.0
2023-07-14 10:00:00,51.84,51.84,51.71,51.72,42287.0,49.4124,49.4124,49.2885,49.298,42287.0
2023-07-14 10:30:00,51.72,51.74,51.67,51.74,58596.0,49.298,49.3171,49.2504,49.3171,58596.0
2023-07-14 11:00:00,51.74,51.76,51.69,51.74,59259.0,49.3171,49.3362,49.2694,49.3171,59259.0
2023-07-14 11:30:00,51.75,51.77,51.68,51.75,67102.0,49.3266,49.3457,49.2599,49.3266,67102.0
2023-07-14 12:00:00,51.74,51.77,51.69,51.69,49685.0,49.3171,49.3457,49.2694,49.2694,49685.0
2023-07-14 12:30:00,51.69,51.74,51.69,51.72,67761.0,49.2694,49.3171,49.2694,49.298,67761.0
2023-07-14 13:00:00,51.73,51.76,51.69,51.74,47083.0,49.3076,49.3362,49.2694,49.3171,47083.0
2023-07-14 13:30:00,51.75,51.8,51.74,51.77,36656.0,49.3266,49.3743,49.3171,49.3457,36656.0
2023-07-14 14:00:00,51.78,51.81,51.77,51.78,23059.0,49.3552,49.3838,49.3457,49.3552,23059.0
2023-07-14 14:30:00,51.78,51.81,51.76,51.77,52972.0,49.3552,49.3838,49.3362,49.3457,52972.0
2023-07-14 15:00:00,51.76,51.82,51.7,51.77,55246.0,49.3362,49.3933,49.279,49.3457,55246.0
2023-07-14 15:30:00,51.77,51.77,51.68,51.74,79238.0,49.3457,49.3457,49.2599,49.3171,79238.0
2023-07-17 09:30:00,51.63,51.74,51.56,51.72,105121.0,49.2122,49.3171,49.1455,49.298,105121.0
2023-07-17 10:00:00,51.72,51.79,51.71,51.75,50409.0,49.298,49.3647,49.2885,49.3266,50409.0
2023-07-17 10:30:00,51.75,51.82,51.7,51.8,42365.0,49.3266,49.3933,49.279,49.3743,42365.0
2023-07-17 11:00:00,51.8,51.86,51.77,51.85,63560.0,49.3743,49.4315,49.3457,49.4219,63560.0
2023-07-17 11:30:00,51.85,51.88,51.83,51.87,58045.0,49.4219,49.4505,49.4029,49.441,58045.0
2023-07-17 12:00:00,51.88,51.89,51.83,51.87,49953.0,49.4505,49.4601,49.4029,49.441,49953.0
2023-07-17 12:30:00,51.86,51.9,51.84,51.89,33464.0,49.4315,49.4696,49.4124,49.4601,33464.0
2023-07-17 13:00:00,51.9,51.9,51.85,51.88,62984.0,49.4696,49.4696,49.4219,49.4505,62984.0
2023-07-17 13:30:00,51.87,51.89,51.85,51.86,71379.0,49.441,49.4601,49.4219,49.4315,71379.0
2023-07-17 14:00:00,51.86,51.91,51.84,51.9,58265.0,49.4315,49.4791,49.4124,49.4696,58265.0
2023-07-17 14:30:00,51.89,51.91,51.86,51.87,68029.0,49.4601,49.4791,49.4315,49.441,68029.0
2023-07-17 15:00:00,51.88,51.96,51.86,51.92,86645.0,49.4505,49.5268,49.4315,49.4887,86645.0
2023-07-17 15:30:00,51.92,51.93,51.82,51.83,193222.0,49.4887,49.4982,49.3933,49.4029,193222.0
2023-07-18 09:30:00,51.83,52.14,51.77,52.14,467045.0,49.4029,49.6984,49.3457,49.6984,467045.0
2023-07-18 10:00:00,52.14,52.21,52.13,52.17,67671.0,49.6984,49.7651,49.6888,49.727,67671.0
2023-07-18 10:30:00,52.18,52.25,52.16,52.25,43534.0,49.7365,49.8032,49.7174,49.8032,43534.0
2023-07-18 11:00:00,52.24,52.32,52.24,52.31,91434.0,49.7937,49.8699,49.7937,49.8604,91434.0
2023-07-18 11:30:00,52.32,52.32,52.19,52.24,68733.0,49.8699,49.8699,49.746,49.7937,68733.0
2023-07-18 12:00:00,52.25,52.25,52.09,52.12,43696.0,49.8032,49.8032,49.6507,49.6793,43696.0
2023-07-18 12:30:00,52.11,52.12,52.06,52.08,71559.0,49.6698,49.6793,49.6221,49.6412,71559.0
2023-07-18 13:00:00,52.08,52.1,52.07,52.08,51853.0,49.6412,49.6602,49.6316,49.6412,51853.0
2023-07-18 13:30:00,52.08,52.12,52.06,52.1,41016.0,49.6412,49.6793,49.6221,49.6602,41016.0
2023-07-18 14:00:00,52.1,52.18,52.1,52.18,53575.0,49.6602,49.7365,49.6602,49.7365,53575.0
2023-07-18 14:30:00,52.18,52.19,52.11,52.14,91085.0,49.7365,49.746,49.6698,49.6984,91085.0
2023-07-18 15:00:00,52.14,52.23,52.11,52.21,265092.0,49.6984,49.7841,49.6698,49.7651,265092.0
2023-07-18 15:30:00,52.2,52.26,52.18,52.21,171704.0,49.7555,49.8127,49.7365,49.7651,171704.0
2023-07-19 09:30:00,52.26,52.47,52.26,52.47,116196.0,49.8127,50.0129,49.8127,50.0129,116196.0
2023-07-19 10:00:00,52.48,52.56,52.46,52.49,65191.0,50.0224,50.0987,50.0034,50.032,65191.0
2023-07-19 10:30:00,52.49,52.5,52.33,52.39,93729.0,50.032,50.0415,49.8795,49.9367,93729.0
2023-07-19 11:00:00,52.4,52.42,52.37,52.41,52180.0,49.9462,49.9652,49.9176,49.9557,52180.0
2023-07-19 11:30:00,52.41,52.49,52.4,52.48,47988.0,49.9557,50.032,49.9462,50.0224,47988.0
2023-07-19 12:00:00,52.48,52.5,52.45,52.48,86749.0,50.0224,50.0415,49.9938,50.0224,86749.0
2023-07-19 12:30:00,52.47,52.5,52.41,52.5,65548.0,50.0129,50.0415,49.9557,50.0415,65548.0
2023-07-19 13:00:00,52.49,52.54,52.44,52.51,50072.0,50.032,50.0796,49.9843,50.051,50072.0
2023-07-19 13:30:00,52.51,52.52,52.47,52.48,105643.0,50.051,50.0606,50.0129,50.0224,105643.0
2023-07-19 14:00:00,52.49,52.49,52.41,52.47,97171.0,50.032,50.032,49.9557,50.0129,97171.0
2023-07-19 14:30:00,52.48,52.55,52.47,52.53,223156.0,50.0224,50.0892,50.0129,50.0701,223156.0
2023-07-19 15:00:00,52.54,52.55,52.5,52.53,67336.0,50.0796,50.0892,50.0415,50.0701,67336.0
2023-07-19 15:30:00,52.53,52.53,52.46,52.47,412985.0,50.0701,50.0701,50.0034,50.0129,412985.0
2023-07-20 09:30:00,52.54,52.7,52.54,52.69,132872.0,50.0796,50.2321,50.0796,50.2226,132872.0
2023-07-20 10:00:00,52.7,52.72,52.65,52.7,124175.0,50.2321,50.2512,50.1845,50.2321,124175.0
2023-07-20 10:30:00,52.7,52.82,52.69,52.81,180492.0,50.2321,50.3465,50.2226,50.337,180492.0
2023-07-20 11:00:00,52.81,52.84,52.76,52.8,255842.0,50.337,50.3656,50.2893,50.3275,255842.0
2023-07-20 11:30:00,52.8,52.85,52.78,52.83,238831.0,50.3275,50.3751,50.3084,50.356,238831.0
2023-07-20 12:00:00,52.84,52.91,52.83,52.88,132029.0,50.3656,50.4323,50.356,50.4037,132029.0
2023-07-20 12:30:00,52.88,52.89,52.82,52.85,104514.0,50.4037,50.4132,50.3465,50.3751,104514.0
2023-07-20 13:00:00,52.86,52.89,52.83,52.89,132681.0,50.3846,50.4132,50.356,50.4132,132681.0
2023-07-20 13:30:00,52.89,52.9,52.84,52.85,110066.0,50.4132,50.4228,50.3656,50.3751,110066.0
2023-07-20 14:00:00,52.84,52.88,52.77,52.78,105179.0,50.3656,50.4037,50.2989,50.3084,105179.0
2023-07-20 14:30:00,52.78,52.88,52.78,52.87,167040.0,50.3084,50.4037,50.3084,50.3942,167040.0
2023-07-20 15:00:00,52.88,52.9,52.78,52.79,158884.0,50.4037,50.4228,50.3084,50.3179,158884.0
2023-07-20 15:30:00,52.8,52.86,52.78,52.85,120180.0,50.3275,50.3846,50.3084,50.3751,120180.0
2023-07-21 09:30:00,52.98,53.09,52.88,52.97,121885.0,50.499,50.6039,50.4037,50.4895,121885.0
2023-07-21 10:00:00,52.97,53.1,52.92,53.04,126622.0,50.4895,50.6134,50.4418,50.5562,126622.0
2023-07-21 10:30:00,53.04,53.1,53.02,53.06,66120.0,50.5562,50.6134,50.5371,50.5753,66120.0
2023-07-21 11:00:00,53.06,53.13,53.05,53.1,126054.0,50.5753,50.642,50.5657,50.6134,126054.0
2023-07-21 11:30:00,53.1,53.16,53.1,53.15,212128.0,50.6134,50.6706,50.6134,50.6611,212128.0
2023-07-21 12:00:00,53.15,53.17,53.1,53.14,91255.0,50.6611,50.6801,50.6134,50.6515,91255.0
2023-07-21 12:30:00,53.14,53.15,53.06,53.08,49610.0,50.6515,50.6611,50.5753,50.5943,49610.0
2023-07-21 13:00:00,53.08,53.14,53.08,53.11,61300.0,50.5943,50.6515,50.5943,50.6229,61300.0
2023-07-21 13:30:00,53.11,53.16,53.11,53.14,65310.0,50.6229,50.6706,50.6229,50.6515,65310.0
2023-07-21 14:00:00,53.14,53.16,53.08,53.11,56599.0,50.6515,50.6706,50.5943,50.6229,56599.0
2023-07-21 14:30:00,53.11,53.16,53.09,53.12,49831.0,50.6229,50.6706,50.6039,50.6325,49831.0
2023-07-21 15:00:00,53.12,53.12,53.05,53.08,75134.0,50.6325,50.6325,50.5657,50.5943,75134.0
2023-07-21 15:30:00,53.08,53.13,53.01,53.04,210647.0,50.5943,50.642,50.5276,50.5562,210647.0
2023-07-24 09:30:00,53.14,53.29,53.13,53.26,137358.0,50.6515,50.7945,50.642,50.7659,137358.0
2023-07-24 10:00:00,53.26,53.3,53.22,53.25,103351.0,50.7659,50.804,50.7278,50.7564,103351.0
2023-07-24 10:30:00,53.26,53.32,53.24,53.31,64619.0,50.7659,50.8231,50.7468,50.8136,64619.0
2023-07-24 11:00:00,53.31,53.33,53.26,53.32,73482.0,50.8136,50.8326,50.7659,50.8231,73482.0
2023-07-24 11:30:00,53.32,53.34,53.29,53.34,96166.0,50.8231,50.8422,50.7945,50.8422,96166.0
2023-07-24 12:00:00,53.33,53.36,53.31,53.36,56552.0,50.8326,50.8612,50.8136,50.8612,56552.0
2023-07-24 12:30:00,53.36,53.37,53.32,53.36,68246.0,50.8612,50.8708,50.8231,50.8612,68246.0
2023-07-24 13:00:00,53.36,53.36,53.32,53.35,57791.0,50.8612,50.8612,50.8231,50.8517,57791.0
2023-07-24 13:30:00,53.36,53.37,53.34,53.36,65443.0,50.8612,50.8708,50.8422,50.8612,65443.0
2023-07-24 14:00:00,53.37,53.39,53.35,53.36,109829.0,50.8708,50.8898,50.8517,50.8612,109829.0
2023-07-24 14:30:00,53.36,53.36,53.29,53.33,87499.0,50.8612,50.8612,50.7945,50.8326,87499.0
2023-07-24 15:00:00,53.33,53.33,53.23,53.24,89694.0,50.8326,50.8326,50.7373,50.7468,89694.0
2023-07-24 15:30:00,53.23,53.31,53.23,53.28,195604.0,50.7373,50.8136,50.7373,50.785,195604.0
2023-07-25 09:30:00,53.14,53.21,53.11,53.14,179370.0,50.6515,50.7183,50.6229,50.6515,179370.0
2023-07-25 10:00:00,53.14,53.27,53.14,53.26,63579.0,50.6515,50.7754,50.6515,50.7659,63579.0
2023-07-25 10:30:00,53.26,53.3,53.23,53.27,69269.0,50.7659,50.804,50.7373,50.7754,69269.0
2023-07-25 11:00:00,53.27,53.29,53.22,53.28,57331.0,50.7754,50.7945,50.7278,50.785,57331.0
2023-07-25 11:30:00,53.28,53.33,53.27,53.31,44944.0,50.785,50.8326,50.7754,50.8136,44944.0
2023-07-25 12:00:00,53.32,53.34,53.29,53.3,97792.0,50.8231,50.8422,50.7945,50.804,97792.0
2023-07-25 12:30:00,53.3,53.32,53.27,53.31,132582.0,50.804,50.8231,50.7754,50.8136,132582.0
2023-07-25 13:00:00,53.31,53.32,53.27,53.3,645440.0,50.8136,50.8231,50.7754,50.804,645440.0
2023-07-25 13:30:00,53.29,53.33,53.29,53.3,56549.0,50.7945,50.8326,50.7945,50.804,56549.0
2023-07-25 14:00:00,53.3,53.38,53.29,53.36,50817.0,50.804,50.8803,50.7945,50.8612,50817.0
2023-07-25 14:30:00,53.37,53.4,53.29,53.31,87124.0,50.8708,50.8994,50.7945,50.8136,87124.0
2023-07-25 15:00:00,53.3,53.32,53.27,53.28,140791.0,50.804,50.8231,50.7754,50.785,140791.0
2023-07-25 15:30:00,53.28,53.3,53.24,53.26,270923.0,50.785,50.804,50.7468,50.7659,270923.0
2023-07-26 09:30:00,53.09,53.25,53.08,53.09,137896.0,50.6039,50.7564,50.5943,50.6039,137896.0
2023-07-26 10:00:00,53.08,53.2,53.07,53.18,79040.0,50.5943,50.7087,50.5848,50.6897,79040.0
2023-07-26 10:30:00,53.19,53.26,53.13,53.25,126503.0,50.6992,50.7659,50.642,50.7564,126503.0
2023-07-26 11:00:00,53.25,53.27,53.2,53.22,59403.0,50.7564,50.7754,50.7087,50.7278,59403.0
2023-07-26 11:30:00,53.21,53.24,53.2,53.23,43190.0,50.7183,50.7468,50.7087,50.7373,43190.0
2023-07-26 12:00:00,53.23,53.29,53.23,53.27,53426.0,50.7373,50.7945,50.7373,50.7754,53426.0
2023-07-26 12:30:00,53.26,53.27,53.19,53.2,468239.0,50.7659,50.7754,50.6992,50.7087,468239.0
2023-07-26 13:00:00,53.2,53.22,53.17,53.18,52402.0,50.7087,50.7278,50.6801,50.6897,52402.0
2023-07-26 13:30:00,53.17,53.19,53.14,53.18,74534.0,50.6801,50.6992,50.6515,50.6897,74534.0
2023-07-26 14:00:00,53.17,53.22,53.14,53.18,192850.0,50.6801,50.7278,50.6515,50.6897,192850.0
2023-07-26 14:30:00,53.19,53.41,53.16,53.34,112059.0,50.6992,50.9089,50.6706,50.8422,112059.0
2023-07-26 15:00:00,53.35,53.35,53.07,53.17,119606.0,50.8517,50.8517,50.5848,50.6801,119606.0
2023-07-26 15:30:00,53.17,53.28,53.13,53.28,126969.0,50.6801,50.785,50.642,50.785,126969.0
2023-07-27 09:30:00,53.46,53.55,53.44,53.5,121210.0,50.9565,51.0423,50.9375,50.9947,121210.0
2023-07-27 10:00:00,53.5,53.5,53.42,53.44,54766.0,50.9947,50.9947,50.9184,50.9375,54766.0
2023-07-27 10:30:00,53.44,53.5,53.36,53.39,53628.0,50.9375,50.9947,50.8612,50.8898,53628.0
2023-07-27 11:00:00,53.38,53.38,53.31,53.33,97155.0,50.8803,50.8803,50.8136,50.8326,97155.0
2023-07-27 11:30:00,53.34,53.4,53.33,53.35,80753.0,50.8422,50.8994,50.8326,50.8517,80753.0
2023-07-27 12:00:00,53.35,53.42,53.32,53.42,40550.0,50.8517,50.9184,50.8231,50.9184,40550.0
2023-07-27 12:30:00,53.42,53.46,53.42,53.45,50435.0,50.9184,50.9565,50.9184,50.947,50435.0
2023-07-27 13:00:00,53.46,53.47,53.26,53.28,101354.0,50.9565,50.9661,50.7659,50.785,101354.0
2023-07-27 13:30:00,53.27,53.28,53.2,53.22,110465.0,50.7754,50.785,50.7087,50.7278,110465.0
2023-07-27 14:00:00,53.23,53.24,53.03,53.05,75550.0,50.7373,50.7468,50.5467,50.5657,75550.0
2023-07-27 14:30:00,53.06,53.07,52.98,52.98,97068.0,50.5753,50.5848,50.499,50.499,97068.0
2023-07-27 15:00:00,52.98,53.06,52.92,52.94,216039.0,50.499,50.5753,50.4418,50.4609,216039.0
2023-07-27 15:30:00,52.94,52.98,52.87,52.94,241205.0,50.4609,50.499,50.3942,50.4609,241205.0
2023-07-28 09:30:00,53.25,53.32,53.11,53.21,197188.0,50.7564,50.8231,50.6229,50.7183,197188.0
2023-07-28 10:00:00,53.22,53.29,53.19,53.22,100666.0,50.7278,50.7945,50.6992,50.7278,100666.0
2023-07-28 10:30:00,53.23,53.28,53.21,53.27,47719.0,50.7373,50.785,50.7183,50.7754,47719.0
2023-07-28 11:00:00,53.27,53.34,53.24,53.33,50043.0,50.7754,50.8422,50.7468,50.8326,50043.0
2023-07-28 11:30:00,53.33,53.35,53.26,53.29,76984.0,50.8326,50.8517,50.7659,50.7945,76984.0
2023-07-28 12:00:00,53.28,53.28,53.21,53.26,73279.0,50.785,50.785,50.7183,50.7659,73279.0
2023-07-28 12:30:00,53.27,53.28,53.21,53.23,148810.0,50.7754,50.785,50.7183,50.7373,148810.0
2023-07-28 13:00:00,53.22,53.22,53.13,53.13,59864.0,50.7278,50.7278,50.642,50.642,59864.0
2023-07-28 13:30:00,53.12,53.14,53.0,53.11,66350.0,50.6325,50.6515,50.5181,50.6229,66350.0
2023-07-28 14:00:00,53.1,53.18,53.1,53.18,25951.0,50.6134,50.6897,50.6134,50.6897,25951.0
2023-07-28 14:30:00,53.18,53.23,53.12,53.19,60602.0,50.6897,50.7373,50.6325,50.6992,60602.0
2023-07-28 15:00:00,53.19,53.24,53.17,53.18,101969.0,50.6992,50.7468,50.6801,50.6897,101969.0
2023-07-28 15:30:00,53.18,53.24,53.15,53.2,97374.0,50.6897,50.7468,50.6611,50.7087,97374.0
2023-07-31 09:30:00,53.25,53.39,53.21,53.27,180173.0,50.7564,50.8898,50.7183,50.7754,180173.0
2023-07-31 10:00:00,53.28,53.32,53.26,53.3,62802.0,50.785,50.8231,50.7659,50.804,62802.0
2023-07-31 10:30:00,53.31,53.31,53.23,53.25,56559.0,50.8136,50.8136,50.7373,50.7564,56559.0
2023-07-31 11:00:00,53.24,53.26,53.19,53.21,141758.0,50.7468,50.7659,50.6992,50.7183,141758.0
2023-07-31 11:30:00,53.2,53.21,53.13,53.15,109780.0,50.7087,50.7183,50.642,50.6611,109780.0
2023-07-31 12:00:00,53.15,53.19,53.14,53.18,47375.0,50.6611,50.6992,50.6515,50.6897,47375.0
2023-07-31 12:30:00,53.19,53.19,53.13,53.14,36175.0,50.6992,50.6992,50.642,50.6515,36175.0
2023-07-31 13:00:00,53.14,53.18,53.1,53.14,44098.0,50.6515,50.6897,50.6134,50.6515,44098.0
2023-07-31 13:30:00,53.13,53.19,53.13,53.16,35745.0,50.642,50.6992,50.642,50.6706,35745.0
2023-07-31 14:00:00,53.16,53.16,53.12,53.15,90428.0,50.6706,50.6706,50.6325,50.6611,90428.0
2023-07-31 14:30:00,53.15,53.17,53.13,53.17,51360.0,50.6611,50.6801,50.642,50.6801,51360.0
2023-07-31 15:00:00,53.17,53.17,53.11,53.14,51435.0,50.6801,50.6801,50.6229,50.6515,51435.0
2023-07-31 15:30:00,53.14,53.26,53.07,53.26,226224.0,50.6515,50.7659,50.5848,50.7659,226224.0
2023-08-01 09:30:00,53.14,53.29,53.13,53.29,174942.0,50.6515,50.7945,50.642,50.7945,174942.0
2023-08-01 10:00:00,53.29,53.34,53.08,53.1,174229.0,50.7945,50.8422,50.5943,50.6134,174229.0
2023-08-01 10:30:00,53.09,53.12,53.05,53.08,123732.0,50.6039,50.6325,50.5657,50.5943,123732.0
2023-08-01 11:00:00,53.08,53.1,53.01,53.04,172361.0,50.5943,50.6134,50.5276,50.5562,172361.0
2023-08-01 11:30:00,53.04,53.04,52.97,53.03,138535.0,50.5562,50.5562,50.4895,50.5467,138535.0
2023-08-01 12:00:00,53.03,53.05,52.99,53.01,58298.0,50.5467,50.5657,50.5086,50.5276,58298.0
2023-08-01 12:30:00,53.0,53.07,52.98,53.07,59024.0,50.5181,50.5848,50.499,50.5848,59024.0
2023-08-01 13:00:00,53.06,53.08,53.03,53.07,65191.0,50.5753,50.5943,50.5467,50.5848,65191.0
2023-08-01 13:30:00,53.07,53.08,53.05,53.07,97787.0,50.5848,50.5943,50.5657,50.5848,97787.0
2023-08-01 14:00:00,53.07,53.15,53.07,53.11,77083.0,50.5848,50.6611,50.5848,50.6229,77083.0
2023-08-01 14:30:00,53.11,53.14,53.1,53.13,209480.0,50.6229,50.6515,50.6134,50.642,209480.0
2023-08-01 15:00:00,53.14,53.16,53.1,53.12,61962.0,50.6515,50.6706,50.6134,50.6325,61962.0
2023-08-01 15:30:00,53.12,53.16,53.06,53.12,129609.0,50.6325,50.6706,50.5753,50.6325,129609.0
2023-08-02 09:30:00,52.87,52.99,52.81,52.92,141559.0,50.3942,50.5086,50.337,50.4418,141559.0
2023-08-02 10:00:00,52.94,52.94,52.84,52.87,55260.0,50.4609,50.4609,50.3656,50.3942,55260.0
2023-08-02 10:30:00,52.86,52.9,52.71,52.73,74926.0,50.3846,50.4228,50.2417,50.2607,74926.0
2023-08-02 11:00:00,52.72,52.86,52.72,52.84,552357.0,50.2512,50.3846,50.2512,50.3656,552357.0
2023-08-02 11:30:00,52.84,52.92,52.82,52.82,60299.0,50.3656,50.4418,50.3465,50.3465,60299.0
2023-08-02 12:00:00,52.81,52.92,52.81,52.89,54237.0,50.337,50.4418,50.337,50.4132,54237.0
2023-08-02 12:30:00,52.88,52.93,52.86,52.87,53139.0,50.4037,50.4514,50.3846,50.3942,53139.0
2023-08-02 13:00:00,52.87,52.89,52.82,52.86,33654.0,50.3942,50.4132,50.3465,50.3846,33654.0
2023-08-02 13:30:00,52.86,52.9,52.79,52.8,41447.0,50.3846,50.4228,50.3179,50.3275,41447.0
2023-08-02 14:00:00,52.8,52.82,52.75,52.78,54303.0,50.3275,50.3465,50.2798,50.3084,54303.0
2023-08-02 14:30:00,52.77,52.79,52.73,52.75,234248.0,50.2989,50.3179,50.2607,50.2798,234248.0
2023-08-02 15:00:00,52.75,52.78,52.65,52.66,223485.0,50.2798,50.3084,50.1845,50.194,223485.0
2023-08-02 15:30:00,52.66,52.78,52.65,52.72,151494.0,50.194,50.3084,50.1845,50.2512,151494.0
2023-08-03 09:30:00,52.55,52.56,52.38,52.46,86728.0,50.0892,50.0987,49.9271,50.0034,86728.0
2023-08-03 10:00:00,52.44,52.5,52.4,52.41,73954.0,49.9843,50.0415,49.9462,49.9557,73954.0
2023-08-03 10:30:00,52.41,52.48,52.39,52.46,84585.0,49.9557,50.0224,49.9367,50.0034,84585.0
2023-08-03 11:00:00,52.47,52.55,52.45,52.55,62645.0,50.0129,50.0892,49.9938,50.0892,62645.0
2023-08-03 11:30:00,52.54,52.6,52.53,52.57,88693.0,50.0796,50.1368,50.0701,50.1082,88693.0
2023-08-03 12:00:00,52.57,52.64,52.55,52.61,34407.0,50.1082,50.1749,50.0892,50.1463,34407.0
2023-08-03 12:30:00,52.62,52.71,52.62,52.69,41009.0,50.1559,50.2417,50.1559,50.2226,41009.0
2023-08-03 13:00:00,52.69,52.72,52.66,52.69,63761.0,50.2226,50.2512,50.194,50.2226,63761.0
2023-08-03 13:30:00,52.69,52.7,52.59,52.61,48650.0,50.2226,50.2321,50.1273,50.1463,48650.0
2023-08-03 14:00:00,52.61,52.67,52.58,52.64,126736.0,50.1463,50.2035,50.1178,50.1749,126736.0
2023-08-03 14:30:00,52.64,52.66,52.58,52.63,83472.0,50.1749,50.194,50.1178,50.1654,83472.0
2023-08-03 15:00:00,52.64,52.65,52.54,52.58,93387.0,50.1749,50.1845,50.0796,50.1178,93387.0
2023-08-03 15:30:00,52.57,52.61,52.52,52.52,162473.0,50.1082,50.1463,50.0606,50.0606,162473.0
2023-08-04 09:30:00,52.64,52.78,52.57,52.7,94326.0,50.1749,50.3084,50.1082,50.2321,94326.0
2023-08-04 10:00:00,52.71,52.71,52.52,52.68,96470.0,50.2417,50.2417,50.0606,50.2131,96470.0
2023-08-04 10:30:00,52.68,52.76,52.67,52.72,56552.0,50.2131,50.2893,50.2035,50.2512,56552.0
2023-08-04 11:00:00,52.72,52.72,52.67,52.72,79399.0,50.2512,50.2512,50.2035,50.2512,79399.0
2023-08-04 11:30:00,52.71,52.74,52.69,52.72,118993.0,50.2417,50.2703,50.2226,50.2512,118993.0
2023-08-04 12:00:00,52.73,52.81,52.71,52.79,36157.0,50.2607,50.337,50.2417,50.3179,36157.0
2023-08-04 12:30:00,52.79,52.85,52.76,52.83,27155.0,50.3179,50.3751,50.2893,50.356,27155.0
2023-08-04 13:00:00,52.84,52.84,52.73,52.73,47705.0,50.3656,50.3656,50.2607,50.2607,47705.0
2023-08-04 13:30:00,52.74,52.76,52.62,52.62,96665.0,50.2703,50.2893,50.1559,50.1559,96665.0
2023-08-04 14:00:00,52.62,52.62,52.31,52.33,134064.0,50.1559,50.1559,49.8604,49.8795,134064.0
2023-08-04 14:30:00,52.34,52.36,52.22,52.25,132184.0,49.889,49.9081,49.7746,49.8032,132184.0
2023-08-04 15:00:00,52.24,52.29,52.19,52.25,56540.0,49.7937,49.8413,49.746,49.8032,56540.0
2023-08-04 15:30:00,52.25,52.26,52.16,52.21,133203.0,49.8032,49.8127,49.7174,49.7651,133203.0
2023-08-07 09:30:00,52.4,52.58,52.4,52.48,190337.0,49.9462,50.1178,49.9462,50.0224,190337.0
2023-08-07 10:00:00,52.49,52.62,52.45,52.59,67559.0,50.032,50.1559,49.9938,50.1273,67559.0
2023-08-07 10:30:00,52.59,52.6,52.52,52.55,97768.0,50.1273,50.1368,50.0606,50.0892,97768.0
2023-08-07 11:00:00,52.55,52.6,52.53,52.56,61851.0,50.0892,50.1368,50.0701,50.0987,61851.0
2023-08-07 11:30:00,52.57,52.64,52.54,52.61,44034.0,50.1082,50.1749,50.0796,50.1463,44034.0
2023-08-07 12:00:00,52.61,52.62,52.55,52.58,43319.0,50.1463,50.1559,50.0892,50.1178,43319.0
2023-08-07 12:30:00,52.59,52.61,52.53,52.59,58717.0,50.1273,50.1463,50.0701,50.1273,58717.0
2023-08-07 13:00:00,52.6,52.63,52.59,52.61,64275.0,50.1368,50.1654,50.1273,50.1463,64275.0
2023-08-07 13:30:00,52.62,52.67,52.61,52.67,36061.0,50.1559,50.2035,50.1463,50.2035,36061.0
2023-08-07 14:00:00,52.68,52.7,52.59,52.6,119001.0,50.2131,50.2321,50.1273,50.1368,119001.0
2023-08-07 14:30:00,52.62,52.67,52.62,52.65,36688.0,50.1559,50.2035,50.1559,50.1845,36688.0
2023-08-07 15:00:00,52.66,52.67,52.59,52.6,59658.0,50.194,50.2035,50.1273,50.1368,59658.0
2023-08-07 15:30:00,52.6,52.7,52.59,52.65,111023.0,50.1368,50.2321,50.1273,50.1845,111023.0
2023-08-08 09:30:00,52.39,52.39,52.1,52.12,101793.0,49.9367,49.9367,49.6602,49.6793,101793.0
2023-08-08 10:00:00,52.14,52.16,51.99,52.05,87652.0,49.6984,49.7174,49.5554,49.6126,87652.0
2023-08-08 10:30:00,52.05,52.09,51.99,52.05,103739.0,49.6126,49.6507,49.5554,49.6126,103739.0
2023-08-08 11:00:00,52.06,52.14,52.03,52.11,71510.0,49.6221,49.6984,49.5935,49.6698,71510.0
2023-08-08 11:30:00,52.12,52.16,52.1,52.12,65856.0,49.6793,49.7174,49.6602,49.6793,65856.0
2023-08-08 12:00:00,52.12,52.2,52.12,52.18,92442.0,49.6793,49.7555,49.6793,49.7365,92442.0
2023-08-08 12:30:00,52.19,52.23,52.18,52.2,27789.0,49.746,49.7841,49.7365,49.7555,27789.0
2023-08-08 13:00:00,52.21,52.28,52.2,52.23,55383.0,49.7651,49.8318,49.7555,49.7841,55383.0
2023-08-08 13:30:00,52.22,52.27,52.21,52.26,45225.0,49.7746,49.8223,49.7651,49.8127,45225.0
2023-08-08 14:00:00,52.26,52.33,52.23,52.3,86884.0,49.8127,49.8795,49.7841,49.8509,86884.0
2023-08-08 14:30:00,52.31,52.41,52.29,52.38,57533.0,49.8604,49.9557,49.8413,49.9271,57533.0
2023-08-08 15:00:00,52.38,52.47,52.36,52.45,112594.0,49.9271,50.0129,49.9081,49.9938,112594.0
2023-08-08 15:30:00,52.44,52.5,52.41,52.47,138103.0,49.9843,50.0415,49.9557,50.0129,138103.0
2023-08-09 09:30:00,52.49,52.56,52.42,52.53,145944.0,50.032,50.0987,49.9652,50.0701,145944.0
2023-08-09 10:00:00,52.55,52.59,52.48,52.56,41784.0,50.0892,50.1273,50.0224,50.0987,41784.0
2023-08-09 10:30:00,52.57,52.61,52.53,52.56,36752.0,50.1082,50.1463,50.0701,50.0987,36752.0
2023-08-09 11:00:00,52.56,52.59,52.41,52.42,57860.0,50.0987,50.1273,49.9557,49.9652,57860.0
2023-08-09 11:30:00,52.41,52.44,52.25,52.29,60731.0,49.9557,49.9843,49.8032,49.8413,60731.0
2023-08-09 12:00:00,52.28,52.35,52.27,52.32,47365.0,49.8318,49.8985,49.8223,49.8699,47365.0
2023-08-09 12:30:00,52.32,52.41,52.31,52.38,63228.0,49.8699,49.9557,49.8604,49.9271,63228.0
2023-08-09 13:00:00,52.38,52.48,52.36,52.47,29488.0,49.9271,50.0224,49.9081,50.0129,29488.0
2023-08-09 13:30:00,52.47,52.51,52.46,52.48,38130.0,50.0129,50.051,50.0034,50.0224,38130.0
2023-08-09 14:00:00,52.48,52.57,52.47,52.56,30778.0,50.0224,50.1082,50.0129,50.0987,30778.0
2023-08-09 14:30:00,52.57,52.61,52.56,52.57,52350.0,50.1082,50.1463,50.0987,50.1082,52350.0
2023-08-09 15:00:00,52.56,52.57,52.51,52.54,92759.0,50.0987,50.1082,50.051,50.0796,92759.0
2023-08-09 15:30:00,52.53,52.54,52.29,52.31,113817.0,50.0701,50.0796,49.8413,49.8604,113817.0
2023-08-10 09:30:00,52.55,52.84,52.55,52.83,143913.0,50.0892,50.3656,50.0892,50.356,143913.0
2023-08-10 10:00:00,52.86,52.9,52.8,52.84,45627.0,50.3846,50.4228,50.3275,50.3656,45627.0
2023-08-10 10:30:00,52.85,52.86,52.62,52.71,1936568.0,50.3751,50.3846,50.1559,50.2417,1936568.0
2023-08-10 11:00:00,52.69,52.69,52.57,52.67,89473.0,50.2226,50.2226,50.1082,50.2035,89473.0
2023-08-10 11:30:00,52.66,52.71,52.48,52.54,172763.0,50.194,50.2417,50.0224,50.0796,172763.0
2023-08-10 12:00:00,52.55,52.56,52.38,52.43,330983.0,50.0892,50.0987,49.9271,49.9748,330983.0
2023-08-10 12:30:00,52.43,52.53,52.34,52.37,58784.0,49.9748,50.0701,49.889,49.9176,58784.0
2023-08-10 13:00:00,52.37,52.42,52.31,52.34,58883.0,49.9176,49.9652,49.8604,49.889,58883.0
2023-08-10 13:30:00,52.33,52.37,52.22,52.23,69145.0,49.8795,49.9176,49.7746,49.7841,69145.0
2023-08-10 14:00:00,52.23,52.45,52.22,52.4,109534.0,49.7841,49.9938,49.7746,49.9462,109534.0
2023-08-10 14:30:00,52.4,52.51,52.34,52.51,89790.0,49.9462,50.051,49.889,50.051,89790.0
2023-08-10 15:00:00,52.5,52.5,52.33,52.36,91620.0,50.0415,50.0415,49.8795,49.9081,91620.0
2023-08-10 15:30:00,52.35,52.35,52.2,52.29,89398.0,49.8985,49.8985,49.7555,49.8413,89398.0
2023-08-11 09:30:00,52.21,52.29,52.14,52.28,83478.0,49.7651,49.8413,49.6984,49.8318,83478.0
2023-08-11 10:00:00,52.29,52.51,52.29,52.47,81052.0,49.8413,50.051,49.8413,50.0129,81052.0
2023-08-11 10:30:00,52.48,52.55,52.4,52.4,77619.0,50.0224,50.0892,49.9462,49.9462,77619.0
2023-08-11 11:00:00,52.41,52.44,52.33,52.38,48716.0,49.9557,49.9843,49.8795,49.9271,48716.0
2023-08-11 11:30:00,52.38,52.45,52.37,52.45,75250.0,49.9271,49.9938,49.9176,49.9938,75250.0
2023-08-11 12:00:00,52.47,52.5,52.37,52.4,80909.0,50.0129,50.0415,49.9176,49.9462,80909.0
2023-08-11 12:30:00,52.41,52.43,52.35,52.36,40789.0,49.9557,49.9748,49.8985,49.9081,40789.0
2023-08-11 13:00:00,52.38,52.44,52.35,52.43,40333.0,49.9271,49.9843,49.8985,49.9748,40333.0
2023-08-11 13:30:00,52.44,52.45,52.34,52.38,44340.0,49.9843,49.9938,49.889,49.9271,44340.0
2023-08-11 14:00:00,52.38,52.48,52.37,52.47,35385.0,49.9271,50.0224,49.9176,50.0129,35385.0
2023-08-11 14:30:00,52.47,52.52,52.44,52.5,48914.0,50.0129,50.0606,49.9843,50.0415,48914.0
2023-08-11 15:00:00,52.5,52.52,52.43,52.49,69127.0,50.0415,50.0606,49.9748,50.032,69127.0
2023-08-11 15:30:00,52.49,52.51,52.41,52.48,132533.0,50.032,50.051,49.9557,50.0224,132533.0
2023-08-14 09:30:00,52.41,52.48,52.29,52.36,119764.0,49.9557,50.0224,49.8413,49.9081,119764.0
2023-08-14 10:00:00,52.36,52.45,52.34,52.41,94922.0,49.9081,49.9938,49.889,49.9557,94922.0
2023-08-14 10:30:00,52.42,52.5,52.41,52.45,64766.0,49.9652,50.0415,49.9557,49.9938,64766.0
2023-08-14 11:00:00,52.45,52.45,52.38,52.45,41252.0,49.9938,49.9938,49.9271,49.9938,41252.0
2023-08-14 11:30:00,52.45,52.51,52.41,52.45,59285.0,49.9938,50.051,49.9557,49.9938,59285.0
2023-08-14 12:00:00,52.45,52.49,52.39,52.4,57043.0,49.9938,50.032,49.9367,49.9462,57043.0
2023-08-14 12:30:00,52.4,52.45,52.38,52.45,100424.0,49.9462,49.9938,49.9271,49.9938,100424.0
2023-08-14 13:00:00,52.45,52.47,52.41,52.43,135823.0,49.9938,50.0129,49.9557,49.9748,135823.0
2023-08-14 13:30:00,52.44,52.46,52.37,52.41,123440.0,49.9843,50.0034,49.9176,49.9557,123440.0
2023-08-14 14:00:00,52.41,52.41,52.35,52.37,131921.0,49.9557,49.9557,49.8985,49.9176,131921.0
2023-08-14 14:30:00,52.37,52.39,52.34,52.36,304664.0,49.9176,49.9367,49.889,49.9081,304664.0
2023-08-14 15:00:00,52.37,52.4,52.34,52.37,153613.0,49.9176,49.9462,49.889,49.9176,153613.0
2023-08-14 15:30:00,52.36,52.47,52.35,52.47,123452.0,49.9081,50.0129,49.8985,50.0129,123452.0
2023-08-15 09:30:00,52.22,52.22,52.04,52.11,146787.0,49.7746,49.7746,49.603,49.6698,146787.0
2023-08-15 10:00:00,52.11,52.11,51.96,51.99,115896.0,49.6698,49.6698,49.5268,49.5554,115896.0
2023-08-15 10:30:00,51.99,52.05,51.95,51.98,87733.0,49.5554,49.6126,49.5173,49.5459,87733.0
2023-08-15 11:00:00,51.98,52.06,51.98,52.04,164824.0,49.5459,49.6221,49.5459,49.603,164824.0
2023-08-15 11:30:00,52.04,52.08,52.01,52.04,67003.0,49.603,49.6412,49.5744,49.603,67003.0
2023-08-15 12:00:00,52.04,52.05,51.93,51.98,136103.0,49.603,49.6126,49.4982,49.5459,136103.0
2023-08-15 12:30:00,51.98,51.99,51.88,51.93,160989.0,49.5459,49.5554,49.4505,49.4982,160989.0
2023-08-15 13:00:00,51.93,51.99,51.91,51.98,47235.0,49.4982,49.5554,49.4791,49.5459,47235.0
2023-08-15 13:30:00,51.98,51.98,51.89,51.93,50903.0,49.5459,49.5459,49.4601,49.4982,50903.0
2023-08-15 14:00:00,51.92,51.94,51.89,51.91,59690.0,49.4887,49.5077,49.4601,49.4791,59690.0
2023-08-15 14:30:00,51.92,51.98,51.91,51.95,61081.0,49.4887,49.5459,49.4791,49.5173,61081.0
2023-08-15 15:00:00,51.96,51.97,51.81,51.82,100022.0,49.5268,49.5363,49.3838,49.3933,100022.0
2023-08-15 15:30:00,51.81,51.9,51.78,51.85,194960.0,49.3838,49.4696,49.3552,49.4219,194960.0
2023-08-16 09:30:00,51.8,52.05,51.79,51.96,114565.0,49.3743,49.6126,49.3647,49.5268,114565.0
2023-08-16 10:00:00,51.95,51.99,51.92,51.94,48704.0,49.5173,49.5554,49.4887,49.5077,48704.0
2023-08-16 10:30:00,51.94,52.01,51.88,52.0,69686.0,49.5077,49.5744,49.4505,49.5649,69686.0
2023-08-16 11:00:00,52.0,52.01,51.94,51.97,38828.0,49.5649,49.5744,49.5077,49.5363,38828.0
2023-08-16 11:30:00,51.97,51.98,51.88,51.89,65202.0,49.5363,49.5459,49.4505,49.4601,65202.0
2023-08-16 12:00:00,51.9,51.93,51.83,51.86,50383.0,49.4696,49.4982,49.4029,49.4315,50383.0
2023-08-16 12:30:00,51.86,51.9,51.84,51.85,37014.0,49.4315,49.4696,49.4124,49.4219,37014.0
2023-08-16 13:00:00,51.84,51.86,51.74,51.74,35435.0,49.4124,49.4315,49.3171,49.3171,35435.0
2023-08-16 13:30:00,51.74,51.87,51.71,51.85,155609.0,49.3171,49.441,49.2885,49.4219,155609.0
2023-08-16 14:00:00,51.84,51.89,51.72,51.86,108752.0,49.4124,49.4601,49.298,49.4315,108752.0
2023-08-16 14:30:00,51.87,51.9,51.76,51.78,86231.0,49.441,49.4696,49.3362,49.3552,86231.0
2023-08-16 15:00:00,51.78,51.78,51.57,51.59,113004.0,49.3552,49.3552,49.1551,49.1741,113004.0
2023-08-16 15:30:00,51.59,51.64,51.56,51.57,158514.0,49.1741,49.2218,49.1455,49.1551,158514.0
2023-08-17 09:30:00,51.76,51.87,51.76,51.82,163879.0,49.3362,49.441,49.3362,49.3933,163879.0
2023-08-17 10:00:00,51.83,51.93,51.81,51.92,107801.0,49.4029,49.4982,49.3838,49.4887,107801.0
2023-08-17 10:30:00,51.91,51.92,51.84,51.86,91140.0,49.4791,49.4887,49.4124,49.4315,91140.0
2023-08-17 11:00:00,51.86,51.87,51.75,51.76,92776.0,49.4315,49.441,49.3266,49.3362,92776.0
2023-08-17 11:30:00,51.76,51.78,51.71,51.75,124023.0,49.3362,49.3552,49.2885,49.3266,124023.0
2023-08-17 12:00:00,51.76,51.87,51.72,51.83,52251.0,49.3362,49.441,49.298,49.4029,52251.0
2023-08-17 12:30:00,51.84,51.85,51.76,51.82,41649.0,49.4124,49.4219,49.3362,49.3933,41649.0
2023-08-17 13:00:00,51.82,51.83,51.69,51.69,50944.0,49.3933,49.4029,49.2694,49.2694,50944.0
2023-08-17 13:30:00,51.69,51.7,51.64,51.66,49868.0,49.2694,49.279,49.2218,49.2408,49868.0
2023-08-17 14:00:00,51.66,51.66,51.59,51.65,60709.0,49.2408,49.2408,49.1741,49.2313,60709.0
2023-08-17 14:30:00,51.64,51.64,51.48,51.5,137902.0,49.2218,49.2218,49.0693,49.0883,137902.0
2023-08-17 15:00:00,51.49,51.52,51.38,51.47,106770.0,49.0788,49.1074,48.9739,49.0597,106770.0
2023-08-17 15:30:00,51.48,51.52,51.42,51.42,144389.0,49.0693,49.1074,49.0121,49.0121,144389.0
2023-08-18 09:30:00,51.2,51.46,51.2,51.41,197191.0,48.8024,49.0502,48.8024,49.0025,197191.0
2023-08-18 10:00:00,51.4,51.46,51.32,51.35,169114.0,48.993,49.0502,48.9168,48.9454,169114.0
2023-08-18 10:30:00,51.35,51.46,51.35,51.46,115069.0,48.9454,49.0502,48.9454,49.0502,115069.0
2023-08-18 11:00:00,51.47,51.57,51.46,51.52,187058.0,49.0597,49.1551,49.0502,49.1074,187058.0
2023-08-18 11:30:00,51.52,51.57,51.47,51.57,101034.0,49.1074,49.1551,49.0597,49.1551,101034.0
2023-08-18 12:00:00,51.57,51.59,51.49,51.51,91809.0,49.1551,49.1741,49.0788,49.0979,91809.0
2023-08-18 12:30:00,51.5,51.55,51.48,51.5,61453.0,49.0883,49.136,49.0693,49.0883,61453.0
2023-08-18 13:00:00,51.5,51.51,51.4,51.45,38850.0,49.0883,49.0979,48.993,49.0407,38850.0
2023-08-18 13:30:00,51.46,51.52,51.44,51.49,74783.0,49.0502,49.1074,49.0311,49.0788,74783.0
2023-08-18 14:00:00,51.5,51.52,51.45,51.49,50312.0,49.0883,49.1074,49.0407,49.0788,50312.0
2023-08-18 14:30:00,51.49,51.56,51.46,51.47,86177.0,49.0788,49.1455,49.0502,49.0597,86177.0
2023-08-18 15:00:00,51.47,51.5,51.41,51.5,115473.0,49.0597,49.0883,49.0025,49.0883,115473.0
2023-08-18 15:30:00,51.49,51.64,51.47,51.51,108414.0,49.0788,49.2218,49.0597,49.0979,108414.0
2023-08-21 09:30:00,51.55,51.63,51.46,51.55,113780.0,49.136,49.2122,49.0502,49.136,113780.0
2023-08-21 10:00:00,51.55,51.55,51.32,51.33,111477.0,49.136,49.136,48.9168,48.9263,111477.0
2023-08-21 10:30:00,51.33,51.36,51.29,51.35,90743.0,48.9263,48.9549,48.8882,48.9454,90743.0
2023-08-21 11:00:00,51.34,51.37,51.26,51.27,73724.0,48.9358,48.9644,48.8596,48.8691,73724.0
2023-08-21 11:30:00,51.27,51.31,51.16,51.19,58429.0,48.8691,48.9072,48.7643,48.7928,58429.0
2023-08-21 12:00:00,51.2,51.31,51.19,51.31,54000.0,48.8024,48.9072,48.7928,48.9072,54000.0
2023-08-21 12:30:00,51.31,51.32,51.26,51.31,48541.0,48.9072,48.9168,48.8596,48.9072,48541.0
2023-08-21 13:00:00,51.31,51.39,51.3,51.38,44093.0,48.9072,48.9835,48.8977,48.9739,44093.0
2023-08-21 13:30:00,51.38,51.41,51.35,51.36,55895.0,48.9739,49.0025,48.9454,48.9549,55895.0
2023-08-21 14:00:00,51.36,51.44,51.36,51.4,52492.0,48.9549,49.0311,48.9549,48.993,52492.0
2023-08-21 14:30:00,51.4,51.48,51.38,51.46,61800.0,48.993,49.0693,48.9739,49.0502,61800.0
2023-08-21 15:00:00,51.46,51.53,51.46,51.5,66999.0,49.0502,49.1169,49.0502,49.0883,66999.0
2023-08-21 15:30:00,51.51,51.58,51.46,51.47,114599.0,49.0979,49.1646,49.0502,49.0597,114599.0
2023-08-22 09:30:00,51.57,51.61,51.43,51.46,101269.0,49.1551,49.1932,49.0216,49.0502,101269.0
2023-08-22 10:00:00,51.45,51.48,51.38,51.39,81821.0,49.0407,49.0693,48.9739,48.9835,81821.0
2023-08-22 10:30:00,51.39,51.4,51.33,51.36,49203.0,48.9835,48.993,48.9263,48.9549,49203.0
2023-08-22 11:00:00,51.35,51.37,51.27,51.35,57777.0,48.9454,48.9644,48.8691,48.9454,57777.0
2023-08-22 11:30:00,51.35,51.38,51.29,51.3,90829.0,48.9454,48.9739,48.8882,48.8977,90829.0
2023-08-22 12:00:00,51.3,51.32,51.26,51.31,67677.0,48.8977,48.9168,48.8596,48.9072,67677.0
2023-08-22 12:30:00,51.32,51.38,51.28,51.32,65882.0,48.9168,48.9739,48.8786,48.9168,65882.0
2023-08-22 13:00:00,51.31,51.31,51.21,51.25,99368.0,48.9072,48.9072,48.8119,48.85,99368.0
2023-08-22 13:30:00,51.25,51.27,51.21,51.24,50680.0,48.85,48.8691,48.8119,48.8405,50680.0
2023-08-22 14:00:00,51.24,51.27,51.2,51.25,71962.0,48.8405,48.8691,48.8024,48.85,71962.0
2023-08-22 14:30:00,51.26,51.3,51.2,51.24,132923.0,48.8596,48.8977,48.8024,48.8405,132923.0
2023-08-22 15:00:00,51.25,51.35,51.23,51.26,96662.0,48.85,48.9454,48.831,48.8596,96662.0
2023-08-22 15:30:00,51.25,51.25,51.15,51.2,124990.0,48.85,48.85,48.7547,48.8024,124990.0
2023-08-23 09:30:00,51.28,51.37,51.24,51.32,106725.0,48.8786,48.9644,48.8405,48.9168,106725.0
2023-08-23 10:00:00,51.33,51.39,51.29,51.33,215401.0,48.9263,48.9835,48.8882,48.9263,215401.0
2023-08-23 10:30:00,51.33,51.39,51.27,51.38,76101.0,48.9263,48.9835,48.8691,48.9739,76101.0
2023-08-23 11:00:00,51.39,51.42,51.34,51.41,57601.0,48.9835,49.0121,48.9358,49.0025,57601.0
2023-08-23 11:30:00,51.42,51.42,51.35,51.39,76561.0,49.0121,49.0121,48.9454,48.9835,76561.0
2023-08-23 12:00:00,51.39,51.42,51.37,51.39,43300.0,48.9835,49.0121,48.9644,48.9835,43300.0
2023-08-23 12:30:00,51.4,51.46,51.39,51.43,35778.0,48.993,49.0502,48.9835,49.0216,35778.0
2023-08-23 13:00:00,51.43,51.54,51.42,51.54,38975.0,49.0216,49.1265,49.0121,49.1265,38975.0
2023-08-23 13:30:00,51.54,51.57,51.52,51.54,52397.0,49.1265,49.1551,49.1074,49.1265,52397.0
2023-08-23 14:00:00,51.53,51.54,51.47,51.49,39150.0,49.1169,49.1265,49.0597,49.0788,39150.0
2023-08-23 14:30:00,51.49,51.5,51.44,51.46,65111.0,49.0788,49.0883,49.0311,49.0502,65111.0
2023-08-23 15:00:00,51.45,51.5,51.42,51.49,64583.0,49.0407,49.0883,49.0121,49.0788,64583.0
2023-08-23 15:30:00,51.49,51.54,51.45,51.51,76993.0,49.0788,49.1265,49.0407,49.0979,76993.0
2023-08-24 09:30:00,51.48,51.85,51.48,51.83,162094.0,49.0693,49.4219,49.0693,49.4029,162094.0
2023-08-24 10:00:00,51.84,51.86,51.61,51.62,90495.0,49.4124,49.4315,49.1932,49.2027,90495.0
2023-08-24 10:30:00,51.61,51.61,51.46,51.47,79100.0,49.1932,49.1932,49.0502,49.0597,79100.0
2023-08-24 11:00:00,51.47,51.47,51.41,51.44,63383.0,49.0597,49.0597,49.0025,49.0311,63383.0
2023-08-24 11:30:00,51.44,51.44,51.3,51.31,59912.0,49.0311,49.0311,48.8977,48.9072,59912.0
2023-08-24 12:00:00,51.31,51.38,51.3,51.32,47236.0,48.9072,48.9739,48.8977,48.9168,47236.0
2023-08-24 12:30:00,51.31,51.37,51.28,51.28,48640.0,48.9072,48.9644,48.8786,48.8786,48640.0
2023-08-24 13:00:00,51.29,51.3,51.2,51.2,50170.0,48.8882,48.8977,48.8024,48.8024,50170.0
2023-08-24 13:30:00,51.21,51.27,51.2,51.22,38092.0,48.8119,48.8691,48.8024,48.8214,38092.0
2023-08-24 14:00:00,51.24,51.27,51.21,51.22,48589.0,48.8405,48.8691,48.8119,48.8214,48589.0
2023-08-24 14:30:00,51.22,51.25,51.17,51.24,79534.0,48.8214,48.85,48.7738,48.8405,79534.0
2023-08-24 15:00:00,51.23,51.3,51.21,51.25,86912.0,48.831,48.8977,48.8119,48.85,86912.0
2023-08-24 15:30:00,51.25,51.27,51.06,51.06,181580.0,48.85,48.8691,48.6689,48.6689,181580.0
2023-08-25 09:30:00,51.29,51.41,51.21,51.27,101879.0,48.8882,49.0025,48.8119,48.8691,101879.0
2023-08-25 10:00:00,51.29,51.44,51.09,51.12,160883.0,48.8882,49.0311,48.6975,48.7261,160883.0
2023-08-25 10:30:00,51.11,51.16,51.02,51.03,104948.0,48.7166,48.7643,48.6308,48.6403,104948.0
2023-08-25 11:00:00,51.05,51.32,51.0,51.32,145834.0,48.6594,48.9168,48.6117,48.9168,145834.0
2023-08-25 11:30:00,51.32,51.4,51.24,51.26,105175.0,48.9168,48.993,48.8405,48.8596,105175.0
2023-08-25 12:00:00,51.26,51.43,51.25,51.43,135182.0,48.8596,49.0216,48.85,49.0216,135182.0
2023-08-25 12:30:00,51.44,51.47,51.34,51.4,68840.0,49.0311,49.0597,48.9358,48.993,68840.0
2023-08-25 13:00:00,51.42,51.43,51.28,51.31,55512.0,49.0121,49.0216,48.8786,48.9072,55512.0
2023-08-25 13:30:00,51.32,51.36,51.24,51.36,40750.0,48.9168,48.9549,48.8405,48.9549,40750.0
2023-08-25 14:00:00,51.36,51.5,51.35,51.5,203809.0,48.9549,49.0883,48.9454,49.0883,203809.0
2023-08-25 14:30:00,51.5,51.55,51.45,51.52,57058.0,49.0883,49.136,49.0407,49.1074,57058.0
2023-08-25 15:00:00,51.53,51.58,51.49,51.51,71066.0,49.1169,49.1646,49.0788,49.0979,71066.0
2023-08-25 15:30:00,51.51,51.54,51.37,51.4,118852.0,49.0979,49.1265,48.9644,48.993,118852.0
2023-08-28 09:30:00,51.58,51.8,51.58,51.78,108957.0,49.1646,49.3743,49.1646,49.3552,108957.0
2023-08-28 10:00:00,51.78,51.78,51.71,51.77,51788.0,49.3552,49.3552,49.2885,49.3457,51788.0
2023-08-28 10:30:00,51.77,51.78,51.63,51.67,62744.0,49.3457,49.3552,49.2122,49.2504,62744.0
2023-08-28 11:00:00,51.67,51.67,51.57,51.59,105043.0,49.2504,49.2504,49.1551,49.1741,105043.0
2023-08-28 11:30:00,51.59,51.63,51.54,51.6,81734.0,49.1741,49.2122,49.1265,49.1836,81734.0
2023-08-28 12:00:00,51.6,51.62,51.53,51.57,56631.0,49.1836,49.2027,49.1169,49.1551,56631.0
2023-08-28 12:30:00,51.55,51.66,51.54,51.66,43401.0,49.136,49.2408,49.1265,49.2408,43401.0
2023-08-28 13:00:00,51.66,51.71,51.63,51.64,52655.0,49.2408,49.2885,49.2122,49.2218,52655.0
2023-08-28 13:30:00,51.65,51.66,51.47,51.5,67701.0,49.2313,49.2408,49.0597,49.0883,67701.0
2023-08-28 14:00:00,51.49,51.51,51.46,51.49,50740.0,49.0788,49.0979,49.0502,49.0788,50740.0
2023-08-28 14:30:00,51.49,51.55,51.47,51.53,75062.0,49.0788,49.136,49.0597,49.1169,75062.0
2023-08-28 15:00:00,51.54,51.58,51.51,51.55,85780.0,49.1265,49.1646,49.0979,49.136,85780.0
2023-08-28 15:30:00,51.55,51.7,51.54,51.64,171448.0,49.136,49.279,49.1265,49.2218,171448.0
2023-08-29 09:30:00,51.67,51.79,51.64,51.73,178656.0,49.2504,49.3647,49.2218,49.3076,178656.0
2023-08-29 10:00:00,51.74,51.86,51.73,51.84,141833.0,49.3171,49.4315,49.3076,49.4124,141833.0
2023-08-29 10:30:00,51.84,51.9,51.7,51.74,181896.0,49.4124,49.4696,49.279,49.3171,181896.0
2023-08-29 11:00:00,51.74,51.85,51.72,51.83,79526.0,49.3171,49.4219,49.298,49.4029,79526.0
2023-08-29 11:30:00,51.84,51.93,51.84,51.9,77131.0,49.4124,49.4982,49.4124,49.4696,77131.0
2023-08-29 12:00:00,51.88,52.0,51.88,51.99,52956.0,49.4505,49.5649,49.4505,49.5554,52956.0
2023-08-29 12:30:00,51.99,51.99,51.91,51.97,115370.0,49.5554,49.5554,49.4791,49.5363,115370.0
2023-08-29 13:00:00,51.97,52.03,51.96,52.0,66189.0,49.5363,49.5935,49.5268,49.5649,66189.0
2023-08-29 13:30:00,52.01,52.05,51.95,51.98,98503.0,49.5744,49.6126,49.5173,49.5459,98503.0
2023-08-29 14:00:00,51.98,52.0,51.94,51.97,118605.0,49.5459,49.5649,49.5077,49.5363,118605.0
2023-08-29 14:30:00,51.98,52.04,51.96,51.99,126716.0,49.5459,49.603,49.5268,49.5554,126716.0
2023-08-29 15:00:00,51.98,52.06,51.95,52.05,104592.0,49.5459,49.6221,49.5173,49.6126,104592.0
2023-08-29 15:30:00,52.06,52.1,52.03,52.1,121897.0,49.6221,49.6602,49.5935,49.6602,121897.0
2023-08-30 09:30:00,52.14,52.31,52.12,52.31,120876.0,49.6984,49.8604,49.6793,49.8604,120876.0
2023-08-30 10:00:00,52.3,52.31,52.03,52.05,134238.0,49.8509,49.8604,49.5935,49.6126,134238.0
2023-08-30 10:30:00,52.06,52.14,52.04,52.13,81554.0,49.6221,49.6984,49.603,49.6888,81554.0
2023-08-30 11:00:00,52.13,52.14,52.06,52.14,104453.0,49.6888,49.6984,49.6221,49.6984,104453.0
2023-08-30 11:30:00,52.14,52.2,52.12,52.18,69160.0,49.6984,49.7555,49.6793,49.7365,69160.0
2023-08-30 12:00:00,52.18,52.21,52.14,52.19,117491.0,49.7365,49.7651,49.6984,49.746,117491.0
2023-08-30 12:30:00,52.19,52.23,52.17,52.21,68466.0,49.746,49.7841,49.727,49.7651,68466.0
2023-08-30 13:00:00,52.21,52.22,52.16,52.17,80458.0,49.7651,49.7746,49.7174,49.727,80458.0
2023-08-30 13:30:00,52.16,52.2,52.1,52.14,76371.0,49.7174,49.7555,49.6602,49.6984,76371.0
2023-08-30 14:00:00,52.13,52.16,52.07,52.09,81297.0,49.6888,49.7174,49.6316,49.6507,81297.0
2023-08-30 14:30:00,52.08,52.16,52.08,52.16,95405.0,49.6412,49.7174,49.6412,49.7174,95405.0
2023-08-30 15:00:00,52.16,52.2,52.15,52.18,160574.0,49.7174,49.7555,49.7079,49.7365,160574.0
2023-08-30 15:30:00,52.18,52.19,52.13,52.15,96122.0,49.7365,49.746,49.6888,49.7079,96122.0
2023-08-31 09:30:00,52.25,52.26,52.14,52.25,122583.0,49.8032,49.8127,49.6984,49.8032,122583.0
2023-08-31 10:00:00,52.25,52.25,52.19,52.23,47293.0,49.8032,49.8032,49.746,49.7841,47293.0
2023-08-31 10:30:00,52.24,52.25,52.18,52.21,50079.0,49.7937,49.8032,49.7365,49.7651,50079.0
2023-08-31 11:00:00,52.21,52.22,52.13,52.19,530110.0,49.7651,49.7746,49.6888,49.746,530110.0
2023-08-31 11:30:00,52.19,52.19,52.13,52.17,40461.0,49.746,49.746,49.6888,49.727,40461.0
2023-08-31 12:00:00,52.17,52.21,52.14,52.16,53309.0,49.727,49.7651,49.6984,49.7174,53309.0
2023-08-31 12:30:00,52.15,52.16,52.08,52.11,34399.0,49.7079,49.7174,49.6412,49.6698,34399.0
2023-08-31 13:00:00,52.11,52.18,52.09,52.18,114519.0,49.6698,49.7365,49.6507,49.7365,114519.0
2023-08-31 13:30:00,52.18,52.19,52.12,52.15,57770.0,49.7365,49.746,49.6793,49.7079,57770.0
2023-08-31 14:00:00,52.14,52.19,52.14,52.17,42526.0,49.6984,49.746,49.6984,49.727,42526.0
2023-08-31 14:30:00,52.16,52.18,52.0,52.01,40880.0,49.7174,49.7365,49.5649,49.5744,40880.0
2023-08-31 15:00:00,52.01,52.06,52.0,52.03,46789.0,49.5744,49.6221,49.5649,49.5935,46789.0
2023-08-31 15:30:00,52.03,52.07,51.96,51.96,144805.0,49.5935,49.6316,49.5268,49.5268,144805.0
2023-09-01 09:30:00,52.26,52.36,52.2,52.28,262396.0,49.8127,49.9081,49.7555,49.8318,262396.0
2023-09-01 10:00:00,52.3,52.35,52.21,52.29,135572.0,49.8509,49.8985,49.7651,49.8413,135572.0
2023-09-01 10:30:00,52.29,52.29,52.16,52.2,75597.0,49.8413,49.8413,49.7174,49.7555,75597.0
2023-09-01 11:00:00,52.19,52.21,52.1,52.1,38574.0,49.746,49.7651,49.6602,49.6602,38574.0
2023-09-01 11:30:00,52.11,52.12,52.0,52.03,63094.0,49.6698,49.6793,49.5649,49.5935,63094.0
2023-09-01 12:00:00,52.02,52.09,51.99,52.07,40239.0,49.584,49.6507,49.5554,49.6316,40239.0
2023-09-01 12:30:00,52.07,52.1,52.03,52.07,54066.0,49.6316,49.6602,49.5935,49.6316,54066.0
2023-09-01 13:00:00,52.06,52.1,52.05,52.06,38052.0,49.6221,49.6602,49.6126,49.6221,38052.0
2023-09-01 13:30:00,52.06,52.11,52.06,52.11,32940.0,49.6221,49.6698,49.6221,49.6698,32940.0
2023-09-01 14:00:00,52.11,52.12,52.06,52.08,56786.0,49.6698,49.6793,49.6221,49.6412,56786.0
2023-09-01 14:30:00,52.09,52.12,52.07,52.12,39667.0,49.6507,49.6793,49.6316,49.6793,39667.0
2023-09-01 15:00:00,52.12,52.15,52.09,52.15,75989.0,49.6793,49.7079,49.6507,49.7079,75989.0
2023-09-01 15:30:00,52.15,52.18,52.1,52.14,67679.0,49.7079,49.7365,49.6602,49.6984,67679.0
2023-09-05 09:30:00,52.12,52.17,51.91,51.98,128983.0,49.6793,49.727,49.4791,49.5459,128983.0
2023-09-05 10:00:00,51.98,52.01,51.9,51.96,65301.0,49.5459,49.5744,49.4696,49.5268,65301.0
2023-09-05 10:30:00,51.95,51.96,51.86,51.9,65322.0,49.5173,49.5268,49.4315,49.4696,65322.0
2023-09-05 11:00:00,51.91,51.95,51.89,51.9,117704.0,49.4791,49.5173,49.4601,49.4696,117704.0
2023-09-05 11:30:00,51.9,51.91,51.87,51.91,49116.0,49.4696,49.4791,49.441,49.4791,49116.0
2023-09-05 12:00:00,51.91,51.94,51.89,51.9,53707.0,49.4791,49.5077,49.4601,49.4696,53707.0
2023-09-05 12:30:00,51.9,51.91,51.85,51.86,60580.0,49.4696,49.4791,49.4219,49.4315,60580.0
2023-09-05 13:00:00,51.85,51.86,51.76,51.77,38720.0,49.4219,49.4315,49.3362,49.3457,38720.0
2023-09-05 13:30:00,51.77,51.8,51.75,51.79,32860.0,49.3457,49.3743,49.3266,49.3647,32860.0
2023-09-05 14:00:00,51.78,51.8,51.74,51.79,112488.0,49.3552,49.3743,49.3171,49.3647,112488.0
2023-09-05 14:30:00,51.8,51.83,51.78,51.81,53209.0,49.3743,49.4029,49.3552,49.3838,53209.0
2023-09-05 15:00:00,51.81,51.82,51.73,51.75,159531.0,49.3838,49.3933,49.3076,49.3266,159531.0
2023-09-05 15:30:00,51.74,51.81,51.66,51.67,128378.0,49.3171,49.3838,49.2408,49.2504,128378.0
2023-09-06 09:30:00,51.59,51.59,51.45,51.52,95568.0,49.1741,49.1741,49.0407,49.1074,95568.0
2023-09-06 10:00:00,51.5,51.56,51.41,51.43,78422.0,49.0883,49.1455,49.0025,49.0216,78422.0
2023-09-06 10:30:00,51.42,51.45,51.34,51.38,57503.0,49.0121,49.0407,48.9358,48.9739,57503.0
2023-09-06 11:00:00,51.37,51.4,51.32,51.36,66727.0,48.9644,48.993,48.9168,48.9549,66727.0
2023-09-06 11:30:00,51.36,51.37,51.31,51.33,53096.0,48.9549,48.9644,48.9072,48.9263,53096.0
2023-09-06 12:00:00,51.33,51.34,51.28,51.29,130302.0,48.9263,48.9358,48.8786,48.8882,130302.0
2023-09-06 12:30:00,51.28,51.29,51.18,51.2,41828.0,48.8786,48.8882,48.7833,48.8024,41828.0
2023-09-06 13:00:00,51.2,51.29,51.15,51.27,261617.0,48.8024,48.8882,48.7547,48.8691,261617.0
2023-09-06 13:30:00,51.27,51.34,51.26,51.33,67394.0,48.8691,48.9358,48.8596,48.9263,67394.0
2023-09-06 14:00:00,51.32,51.39,51.32,51.38,55369.0,48.9168,48.9835,48.9168,48.9739,55369.0
2023-09-06 14:30:00,51.38,51.43,51.38,51.41,71043.0,48.9739,49.0216,48.9739,49.0025,71043.0
2023-09-06 15:00:00,51.41,51.43,51.35,51.41,73714.0,49.0025,49.0216,48.9454,49.0025,73714.0
2023-09-06 15:30:00,51.41,51.45,51.37,51.41,502988.0,49.0025,49.0407,48.9644,49.0025,502988.0
2023-09-07 09:30:00,51.28,51.46,51.28,51.33,80416.0,48.8786,49.0502,48.8786,48.9263,80416.0
2023-09-07 10:00:00,51.32,51.34,51.2,51.23,66313.0,48.9168,48.9358,48.8024,48.831,66313.0
2023-09-07 10:30:00,51.24,51.36,51.22,51.34,77119.0,48.8405,48.9549,48.8214,48.9358,77119.0
2023-09-07 11:00:00,51.34,51.39,51.32,51.38,57120.0,48.9358,48.9835,48.9168,48.9739,57120.0
2023-09-07 11:30:00,51.37,51.44,51.36,51.39,40531.0,48.9644,49.0311,48.9549,48.9835,40531.0
2023-09-07 12:00:00,51.39,51.47,51.39,51.47,41902.0,48.9835,49.0597,48.9835,49.0597,41902.0
2023-09-07 12:30:00,51.47,51.47,51.38,51.38,30253.0,49.0597,49.0597,48.9739,48.9739,30253.0
2023-09-07 13:00:00,51.39,51.44,51.37,51.42,47175.0,48.9835,49.0311,48.9644,49.0121,47175.0
2023-09-07 13:30:00,51.45,51.45,51.38,51.4,51707.0,49.0407,49.0407,48.9739,48.993,51707.0
2023-09-07 14:00:00,51.39,51.41,51.32,51.33,57358.0,48.9835,49.0025,48.9168,48.9263,57358.0
2023-09-07 14:30:00,51.31,51.37,51.28,51.35,41540.0,48.9072,48.9644,48.8786,48.9454,41540.0
2023-09-07 15:00:00,51.36,51.36,51.28,51.36,45373.0,48.9549,48.9549,48.8786,48.9549,45373.0
2023-09-07 15:30:00,51.35,51.4,51.31,51.34,115419.0,48.9454,48.993,48.9072,48.9358,115419.0
2023-09-08 09:30:00,51.34,51.41,51.33,51.41,65988.0,48.9358,49.0025,48.9263,49.0025,65988.0
2023-09-08 10:00:00,51.42,51.53,51.42,51.52,48872.0,49.0121,49.1169,49.0121,49.1074,48872.0
2023-09-08 10:30:00,51.53,51.56,51.49,51.53,51634.0,49.1169,49.1455,49.0788,49.1169,51634.0
2023-09-08 11:00:00,51.52,51.57,51.5,51.52,46022.0,49.1074,49.1551,49.0883,49.1074,46022.0
2023-09-08 11:30:00,51.52,51.55,51.48,51.48,115553.0,49.1074,49.136,49.0693,49.0693,115553.0
2023-09-08 12:00:00,51.48,51.56,51.46,51.52,34872.0,49.0693,49.1455,49.0502,49.1074,34872.0
2023-09-08 12:30:00,51.52,51.54,51.48,51.51,35500.0,49.1074,49.1265,49.0693,49.0979,35500.0
2023-09-08 13:00:00,51.51,51.52,51.47,51.48,28916.0,49.0979,49.1074,49.0597,49.0693,28916.0
2023-09-08 13:30:00,51.48,51.49,51.45,51.49,51998.0,49.0693,49.0788,49.0407,49.0788,51998.0
2023-09-08 14:00:00,51.48,51.52,51.43,51.45,46303.0,49.0693,49.1074,49.0216,49.0407,46303.0
2023-09-08 14:30:00,51.45,51.46,51.42,51.44,48811.0,49.0407,49.0502,49.0121,49.0311,48811.0
2023-09-08 15:00:00,51.43,51.44,51.38,51.4,52718.0,49.0216,49.0311,48.9739,48.993,52718.0
2023-09-08 15:30:00,51.4,51.51,51.39,51.5,91180.0,48.993,49.0979,48.9835,49.0883,91180.0
2023-09-11 09:30:00,51.69,51.77,51.59,51.59,103159.0,49.2694,49.3457,49.1741,49.1741,103159.0
2023-09-11 10:00:00,51.6,51.74,51.57,51.74,50337.0,49.1836,49.3171,49.1551,49.3171,50337.0
2023-09-11 10:30:00,51.73,51.74,51.58,51.6,79691.0,49.3076,49.3171,49.1646,49.1836,79691.0
2023-09-11 11:00:00,51.59,51.59,51.52,51.57,72190.0,49.1741,49.1741,49.1074,49.1551,72190.0
2023-09-11 11:30:00,51.56,51.57,51.52,51.56,73038.0,49.1455,49.1551,49.1074,49.1455,73038.0
2023-09-11 12:00:00,51.55,51.65,51.55,51.63,61713.0,49.136,49.2313,49.136,49.2122,61713.0
2023-09-11 12:30:00,51.64,51.65,51.62,51.65,44877.0,49.2218,49.2313,49.2027,49.2313,44877.0
2023-09-11 13:00:00,51.65,51.65,51.62,51.65,71584.0,49.2313,49.2313,49.2027,49.2313,71584.0
2023-09-11 13:30:00,51.65,51.67,51.6,51.62,82816.0,49.2313,49.2504,49.1836,49.2027,82816.0
2023-09-11 14:00:00,51.61,51.62,51.59,51.61,47439.0,49.1932,49.2027,49.1741,49.1932,47439.0
2023-09-11 14:30:00,51.6,51.63,51.59,51.61,25887.0,49.1836,49.2122,49.1741,49.1932,25887.0
2023-09-11 15:00:00,51.61,51.62,51.57,51.59,68296.0,49.1932,49.2027,49.1551,49.1741,68296.0
2023-09-11 15:30:00,51.59,51.6,51.55,51.6,110962.0,49.1741,49.1836,49.136,49.1836,110962.0
2023-09-12 09:30:00,51.48,51.59,51.46,51.5,95103.0,49.0693,49.1741,49.0502,49.0883,95103.0
2023-09-12 10:00:00,51.5,51.52,51.43,51.46,45932.0,49.0883,49.1074,49.0216,49.0502,45932.0
2023-09-12 10:30:00,51.46,51.52,51.45,51.49,77271.0,49.0502,49.1074,49.0407,49.0788,77271.0
2023-09-12 11:00:00,51.49,51.58,51.49,51.57,43542.0,49.0788,49.1646,49.0788,49.1551,43542.0
2023-09-12 11:30:00,51.58,51.63,51.56,51.62,49192.0,49.1646,49.2122,49.1455,49.2027,49192.0
2023-09-12 12:00:00,51.62,51.67,51.62,51.65,19685.0,49.2027,49.2504,49.2027,49.2313,19685.0
2023-09-12 12:30:00,51.65,51.68,51.62,51.67,56191.0,49.2313,49.2599,49.2027,49.2504,56191.0
2023-09-12 13:00:00,51.67,51.79,51.66,51.78,340382.0,49.2504,49.3647,49.2408,49.3552,340382.0
2023-09-12 13:30:00,51.78,51.79,51.68,51.68,61460.0,49.3552,49.3647,49.2599,49.2599,61460.0
2023-09-12 14:00:00,51.69,51.69,51.65,51.66,63907.0,49.2694,49.2694,49.2313,49.2408,63907.0
2023-09-12 14:30:00,51.66,51.67,51.57,51.59,55567.0,49.2408,49.2504,49.1551,49.1741,55567.0
2023-09-12 15:00:00,51.57,51.58,51.5,51.53,61367.0,49.1551,49.1646,49.0883,49.1169,61367.0
2023-09-12 15:30:00,51.53,51.6,51.52,51.58,96042.0,49.1169,49.1836,49.1074,49.1646,96042.0
2023-09-13 09:30:00,51.61,51.75,51.57,51.66,101832.0,49.1932,49.3266,49.1551,49.2408,101832.0
2023-09-13 10:00:00,51.67,51.67,51.52,51.56,54361.0,49.2504,49.2504,49.1074,49.1455,54361.0
2023-09-13 10:30:00,51.56,51.68,51.55,51.67,59822.0,49.1455,49.2599,49.136,49.2504,59822.0
2023-09-13 11:00:00,51.68,51.69,51.63,51.69,78842.0,49.2599,49.2694,49.2122,49.2694,78842.0
2023-09-13 11:30:00,51.69,51.7,51.62,51.68,44019.0,49.2694,49.279,49.2027,49.2599,44019.0
2023-09-13 12:00:00,51.67,51.7,51.63,51.68,42773.0,49.2504,49.279,49.2122,49.2599,42773.0
2023-09-13 12:30:00,51.68,51.69,51.6,51.66,58595.0,49.2599,49.2694,49.1836,49.2408,58595.0
2023-09-13 13:00:00,51.67,51.69,51.65,51.66,30161.0,49.2504,49.2694,49.2313,49.2408,30161.0
2023-09-13 13:30:00,51.66,51.69,51.65,51.69,39921.0,49.2408,49.2694,49.2313,49.2694,39921.0
2023-09-13 14:00:00,51.68,51.69,51.64,51.66,60509.0,49.2599,49.2694,49.2218,49.2408,60509.0
2023-09-13 14:30:00,51.66,51.67,51.5,51.55,64593.0,49.2408,49.2504,49.0883,49.136,64593.0
2023-09-13 15:00:00,51.55,51.55,51.48,51.51,79498.0,49.136,49.136,49.0693,49.0979,79498.0
2023-09-13 15:30:00,51.52,51.62,51.52,51.57,207373.0,49.1074,49.2027,49.1074,49.1551,207373.0
2023-09-14 09:30:00,51.9,52.03,51.87,52.01,109857.0,49.4696,49.5935,49.441,49.5744,109857.0
2023-09-14 10:00:00,52.04,52.06,51.92,51.95,84100.0,49.603,49.6221,49.4887,49.5173,84100.0
2023-09-14 10:30:00,51.95,52.01,51.95,52.01,75567.0,49.5173,49.5744,49.5173,49.5744,75567.0
2023-09-14 11:00:00,52.0,52.02,51.98,51.99,52824.0,49.5649,49.584,49.5459,49.5554,52824.0
2023-09-14 11:30:00,52.0,52.06,51.98,52.05,114133.0,49.5649,49.6221,49.5459,49.6126,114133.0
2023-09-14 12:00:00,52.05,52.12,52.03,52.11,78267.0,49.6126,49.6793,49.5935,49.6698,78267.0
2023-09-14 12:30:00,52.11,52.17,52.11,52.16,77512.0,49.6698,49.727,49.6698,49.7174,77512.0
2023-09-14 13:00:00,52.15,52.16,52.12,52.14,70579.0,49.7079,49.7174,49.6793,49.6984,70579.0
2023-09-14 13:30:00,52.14,52.15,52.09,52.11,52369.0,49.6984,49.7079,49.6507,49.6698,52369.0
2023-09-14 14:00:00,52.1,52.13,52.09,52.1,89857.0,49.6602,49.6888,49.6507,49.6602,89857.0
2023-09-14 14:30:00,52.1,52.16,52.1,52.15,66560.0,49.6602,49.7174,49.6602,49.7079,66560.0
2023-09-14 15:00:00,52.15,52.2,52.13,52.14,76619.0,49.7079,49.7555,49.6888,49.6984,76619.0
2023-09-14 15:30:00,52.14,52.16,52.11,52.14,148075.0,49.6984,49.7174,49.6698,49.6984,148075.0
2023-09-15 09:30:00,51.97,52.07,51.92,52.0,249262.0,49.5363,49.6316,49.4887,49.5649,249262.0
2023-09-15 10:00:00,52.03,52.1,51.94,51.96,70132.0,49.5935,49.6602,49.5077,49.5268,70132.0
2023-09-15 10:30:00,51.95,51.97,51.82,51.82,46103.0,49.5173,49.5363,49.3933,49.3933,46103.0
2023-09-15 11:00:00,51.83,51.87,51.78,51.87,75602.0,49.4029,49.441,49.3552,49.441,75602.0
2023-09-15 11:30:00,51.87,51.89,51.83,51.85,44320.0,49.441,49.4601,49.4029,49.4219,44320.0
2023-09-15 12:00:00,51.85,51.86,51.81,51.81,39388.0,49.4219,49.4315,49.3838,49.3838,39388.0
2023-09-15 12:30:00,51.8,51.84,51.78,51.8,45590.0,49.3743,49.4124,49.3552,49.3743,45590.0
2023-09-15 13:00:00,51.8,51.8,51.65,51.66,46313.0,49.3743,49.3743,49.2313,49.2408,46313.0
2023-09-15 13:30:00,51.66,51.76,51.62,51.74,57332.0,49.2408,49.3362,49.2027,49.3171,57332.0
2023-09-15 14:00:00,51.73,51.74,51.66,51.68,72304.0,49.3076,49.3171,49.2408,49.2599,72304.0
2023-09-15 14:30:00,51.69,51.76,51.67,51.76,70271.0,49.2694,49.3362,49.2504,49.3362,70271.0
2023-09-15 15:00:00,51.75,51.75,51.67,51.69,74695.0,49.3266,49.3266,49.2504,49.2694,74695.0
2023-09-15 15:30:00,51.69,51.71,51.6,51.63,143455.0,49.2694,49.2885,49.1836,49.2122,143455.0
2023-09-18 09:30:00,51.67,51.71,51.51,51.55,129391.0,49.2504,49.2885,49.0979,49.136,129391.0
2023-09-18 10:00:00,51.56,51.62,51.54,51.6,56967.0,49.1455,49.2027,49.1265,49.1836,56967.0
2023-09-18 10:30:00,51.63,51.69,51.62,51.67,87397.0,49.2122,49.2694,49.2027,49.2504,87397.0
2023-09-18 11:00:00,51.66,51.7,51.62,51.7,65444.0,49.2408,49.279,49.2027,49.279,65444.0
2023-09-18 11:30:00,51.7,51.79,51.7,51.76,48974.0,49.279,49.3647,49.279,49.3362,48974.0
2023-09-18 12:00:00,51.77,51.79,51.75,51.77,31974.0,49.3457,49.3647,49.3266,49.3457,31974.0
2023-09-18 12:30:00,51.77,51.8,51.76,51.77,37167.0,49.3457,49.3743,49.3362,49.3457,37167.0
2023-09-18 13:00:00,51.77,51.79,51.74,51.76,37044.0,49.3457,49.3647,49.3171,49.3362,37044.0
2023-09-18 13:30:00,51.76,51.78,51.73,51.73,62520.0,49.3362,49.3552,49.3076,49.3076,62520.0
2023-09-18 14:00:00,51.73,51.74,51.69,51.7,40170.0,49.3076,49.3171,49.2694,49.279,40170.0
2023-09-18 14:30:00,51.7,51.72,51.64,51.68,54031.0,49.279,49.298,49.2218,49.2599,54031.0
2023-09-18 15:00:00,51.67,51.68,51.64,51.66,71460.0,49.2504,49.2599,49.2218,49.2408,71460.0
2023-09-18 15:30:00,51.66,51.69,51.63,51.68,103198.0,49.2408,49.2694,49.2122,49.2599,103198.0
2023-09-19 09:30:00,51.64,51.68,51.6,51.63,98351.0,49.2218,49.2599,49.1836,49.2122,98351.0
2023-09-19 10:00:00,51.62,51.62,51.47,51.52,49741.0,49.2027,49.2027,49.0597,49.1074,49741.0
2023-09-19 10:30:00,51.52,51.52,51.42,51.43,70710.0,49.1074,49.1074,49.0121,49.0216,70710.0
2023-09-19 11:00:00,51.43,51.44,51.39,51.43,63837.0,49.0216,49.0311,48.9835,49.0216,63837.0
2023-09-19 11:30:00,51.43,51.44,51.37,51.41,57490.0,49.0216,49.0311,48.9644,49.0025,57490.0
2023-09-19 12:00:00,51.41,51.41,51.37,51.38,33499.0,49.0025,49.0025,48.9644,48.9739,33499.0
2023-09-19 12:30:00,51.38,51.38,51.31,51.36,41931.0,48.9739,48.9739,48.9072,48.9549,41931.0
2023-09-19 13:00:00,51.36,51.41,51.34,51.4,53334.0,48.9549,49.0025,48.9358,48.993,53334.0
2023-09-19 13:30:00,51.4,51.5,51.39,51.49,46176.0,48.993,49.0883,48.9835,49.0788,46176.0
2023-09-19 14:00:00,51.48,51.52,51.47,51.47,54050.0,49.0693,49.1074,49.0597,49.0597,54050.0
2023-09-19 14:30:00,51.48,51.61,51.47,51.53,103043.0,49.0693,49.1932,49.0597,49.1169,103043.0
2023-09-19 15:00:00,51.51,51.55,51.49,51.55,89278.0,49.0979,49.136,49.0788,49.136,89278.0
2023-09-19 15:30:00,51.54,51.62,51.52,51.56,152190.0,49.1265,49.2027,49.1074,49.1455,152190.0
2023-09-20 09:30:00,51.72,51.75,51.7,51.75,84198.0,49.298,49.3266,49.279,49.3266,84198.0
2023-09-20 10:00:00,51.76,51.82,51.74,51.82,37670.0,49.3362,49.3933,49.3171,49.3933,37670.0
2023-09-20 10:30:00,51.82,51.82,51.76,51.8,73250.0,49.3933,49.3933,49.3362,49.3743,73250.0
2023-09-20 11:00:00,51.81,51.86,51.8,51.81,227720.0,49.3838,49.4315,49.3743,49.3838,227720.0
2023-09-20 11:30:00,51.81,51.83,51.79,51.82,55958.0,49.3838,49.4029,49.3647,49.3933,55958.0
2023-09-20 12:00:00,51.81,51.84,51.79,51.83,294914.0,49.3838,49.4124,49.3647,49.4029,294914.0
2023-09-20 12:30:00,51.84,51.85,51.82,51.84,42516.0,49.4124,49.4219,49.3933,49.4124,42516.0
2023-09-20 13:00:00,51.84,51.86,51.81,51.82,180654.0,49.4124,49.4315,49.3838,49.3933,180654.0
2023-09-20 13:30:00,51.81,51.82,51.76,51.79,32380.0,49.3838,49.3933,49.3362,49.3647,32380.0
2023-09-20 14:00:00,51.78,51.78,51.6,51.67,139666.0,49.3552,49.3552,49.1836,49.2504,139666.0
2023-09-20 14:30:00,51.67,51.76,51.56,51.59,112754.0,49.2504,49.3362,49.1455,49.1741,112754.0
2023-09-20 15:00:00,51.58,51.63,51.48,51.53,165157.0,49.1646,49.2122,49.0693,49.1169,165157.0
2023-09-20 15:30:00,51.54,51.54,51.33,51.34,149139.0,49.1265,49.1265,48.9263,48.9358,149139.0
2023-09-21 09:30:00,51.15,51.17,50.95,51.04,129677.0,48.7547,48.7738,48.5641,48.6499,129677.0
2023-09-21 10:00:00,51.05,51.18,51.02,51.1,113112.0,48.6594,48.7833,48.6308,48.7071,113112.0
2023-09-21 10:30:00,51.09,51.1,50.94,50.95,105220.0,48.6975,48.7071,48.5546,48.5641,105220.0
2023-09-21 11:00:00,50.95,51.0,50.93,50.96,114259.0,48.5641,48.6117,48.545,48.5736,114259.0
2023-09-21 11:30:00,50.96,51.03,50.95,50.98,79995.0,48.5736,48.6403,48.5641,48.5927,79995.0
2023-09-21 12:00:00,50.98,50.98,50.93,50.96,141503.0,48.5927,48.5927,48.545,48.5736,141503.0
2023-09-21 12:30:00,50.96,50.99,50.9,50.91,102831.0,48.5736,48.6022,48.5164,48.526,102831.0
2023-09-21 13:00:00,50.91,51.02,50.89,51.0,105695.0,48.526,48.6308,48.5069,48.6117,105695.0
2023-09-21 13:30:00,50.99,51.02,50.96,50.98,39227.0,48.6022,48.6308,48.5736,48.5927,39227.0
2023-09-21 14:00:00,50.98,50.98,50.9,50.9,53615.0,48.5927,48.5927,48.5164,48.5164,53615.0
2023-09-21 14:30:00,50.89,50.94,50.88,50.89,148877.0,48.5069,48.5546,48.4974,48.5069,148877.0
2023-09-21 15:00:00,50.89,50.91,50.76,50.76,84992.0,48.5069,48.526,48.383,48.383,84992.0
2023-09-21 15:30:00,50.76,50.79,50.67,50.68,203327.0,48.383,48.4116,48.2972,48.3067,203327.0
2023-09-22 09:30:00,50.73,50.79,50.62,50.7,118775.0,48.3544,48.4116,48.2495,48.3258,118775.0
2023-09-22 10:00:00,50.7,50.8,50.7,50.78,113051.0,48.3258,48.4211,48.3258,48.402,113051.0
2023-09-22 10:30:00,50.79,50.82,50.74,50.8,155340.0,48.4116,48.4402,48.3639,48.4211,155340.0
2023-09-22 11:00:00,50.8,50.82,50.71,50.81,81661.0,48.4211,48.4402,48.3353,48.4306,81661.0
2023-09-22 11:30:00,50.83,50.85,50.75,50.75,55113.0,48.4497,48.4688,48.3735,48.3735,55113.0
2023-09-22 12:00:00,50.76,50.78,50.71,50.76,61653.0,48.383,48.402,48.3353,48.383,61653.0
2023-09-22 12:30:00,50.76,50.82,50.75,50.81,54958.0,48.383,48.4402,48.3735,48.4306,54958.0
2023-09-22 13:00:00,50.79,50.81,50.68,50.7,72680.0,48.4116,48.4306,48.3067,48.3258,72680.0
2023-09-22 13:30:00,50.7,50.7,50.6,50.68,62386.0,48.3258,48.3258,48.2305,48.3067,62386.0
2023-09-22 14:00:00,50.68,50.69,50.59,50.62,78340.0,48.3067,48.3163,48.2209,48.2495,78340.0
2023-09-22 14:30:00,50.61,50.65,50.57,50.63,65682.0,48.24,48.2781,48.2019,48.2591,65682.0
2023-09-22 15:00:00,50.62,50.83,50.62,50.78,105215.0,48.2495,48.4497,48.2495,48.402,105215.0
2023-09-22 15:30:00,50.77,50.79,50.51,50.55,117246.0,48.3925,48.4116,48.1447,48.1828,117246.0
2023-09-25 09:30:00,50.42,50.51,50.36,50.51,66964.0,48.0589,48.1447,48.0017,48.1447,66964.0
2023-09-25 10:00:00,50.51,50.51,50.4,50.43,54700.0,48.1447,48.1447,48.0398,48.0684,54700.0
2023-09-25 10:30:00,50.42,50.48,50.39,50.4,90640.0,48.0589,48.1161,48.0303,48.0398,90640.0
2023-09-25 11:00:00,50.4,50.59,50.37,50.54,153336.0,48.0398,48.2209,48.0112,48.1733,153336.0
2023-09-25 11:30:00,50.55,50.6,50.52,50.57,67743.0,48.1828,48.2305,48.1542,48.2019,67743.0
2023-09-25 12:00:00,50.58,50.65,50.56,50.63,70600.0,48.2114,48.2781,48.1923,48.2591,70600.0
2023-09-25 12:30:00,50.64,50.65,50.53,50.58,40710.0,48.2686,48.2781,48.1638,48.2114,40710.0
2023-09-25 13:00:00,50.57,50.64,50.51,50.54,55600.0,48.2019,48.2686,48.1447,48.1733,55600.0
2023-09-25 13:30:00,50.54,50.61,50.51,50.61,38840.0,48.1733,48.24,48.1447,48.24,38840.0
2023-09-25 14:00:00,50.61,50.63,50.53,50.54,42526.0,48.24,48.2591,48.1638,48.1733,42526.0
2023-09-25 14:30:00,50.54,50.61,50.53,50.55,91191.0,48.1733,48.24,48.1638,48.1828,91191.0
2023-09-25 15:00:00,50.53,50.63,50.46,50.56,115696.0,48.1638,48.2591,48.097,48.1923,115696.0
2023-09-25 15:30:00,50.56,50.69,50.55,50.67,96477.0,48.1923,48.3163,48.1828,48.2972,96477.0
2023-09-26 09:30:00,49.97,50.05,49.93,50.02,136786.0,48.0027,48.0795,47.9643,48.0507,136786.0
2023-09-26 10:00:00,50.03,50.05,49.82,49.89,127279.0,48.0603,48.0795,47.8586,47.9258,127279.0
2023-09-26 10:30:00,49.89,49.92,49.82,49.9,116463.0,47.9258,47.9547,47.8586,47.9354,116463.0
2023-09-26 11:00:00,49.91,49.93,49.78,49.78,86421.0,47.9451,47.9643,47.8202,47.8202,86421.0
2023-09-26 11:30:00,49.77,49.84,49.75,49.83,148779.0,47.8106,47.8778,47.7914,47.8682,148779.0
2023-09-26 12:00:00,49.83,49.89,49.81,49.86,105392.0,47.8682,47.9258,47.849,47.897,105392.0
2023-09-26 12:30:00,49.86,49.87,49.83,49.85,66692.0,47.897,47.9066,47.8682,47.8874,66692.0
2023-09-26 13:00:00,49.84,49.88,49.78,49.79,96807.0,47.8778,47.9162,47.8202,47.8298,96807.0
2023-09-26 13:30:00,49.78,49.79,49.66,49.73,64421.0,47.8202,47.8298,47.7049,47.7721,64421.0
2023-09-26 14:00:00,49.73,49.73,49.64,49.65,63459.0,47.7721,47.7721,47.6857,47.6953,63459.0
2023-09-26 14:30:00,49.64,49.67,49.6,49.64,142908.0,47.6857,47.7145,47.6473,47.6857,142908.0
2023-09-26 15:00:00,49.64,49.68,49.56,49.59,82111.0,47.6857,47.7241,47.6088,47.6376,82111.0
2023-09-26 15:30:00,49.59,49.66,49.57,49.63,135531.0,47.6376,47.7049,47.6184,47.6761,135531.0
2023-09-27 09:30:00,49.78,49.82,49.62,49.66,146031.0,47.8202,47.8586,47.6665,47.7049,146031.0
2023-09-27 10:00:00,49.67,49.71,49.61,49.67,95343.0,47.7145,47.7529,47.6569,47.7145,95343.0
2023-09-27 10:30:00,49.67,49.68,49.53,49.54,95772.0,47.7145,47.7241,47.58,47.5896,95772.0
2023-09-27 11:00:00,49.54,49.61,49.53,49.59,71443.0,47.5896,47.6569,47.58,47.6376,71443.0
2023-09-27 11:30:00,49.58,49.61,49.47,49.48,91494.0,47.628,47.6569,47.5224,47.532,91494.0
2023-09-27 12:00:00,49.48,49.48,49.36,49.39,103168.0,47.532,47.532,47.4167,47.4455,103168.0
2023-09-27 12:30:00,49.4,49.48,49.38,49.4,107331.0,47.4551,47.532,47.4359,47.4551,107331.0
2023-09-27 13:00:00,49.41,49.44,49.23,49.24,96143.0,47.4647,47.4936,47.2918,47.3014,96143.0
2023-09-27 13:30:00,49.24,49.33,49.2,49.33,51090.0,47.3014,47.3879,47.263,47.3879,51090.0
2023-09-27 14:00:00,49.33,49.43,49.27,49.43,83613.0,47.3879,47.4839,47.3302,47.4839,83613.0
2023-09-27 14:30:00,49.43,49.61,49.42,49.56,102259.0,47.4839,47.6569,47.4743,47.6088,102259.0
2023-09-27 15:00:00,49.55,49.68,49.54,49.6,84352.0,47.5992,47.7241,47.5896,47.6473,84352.0
2023-09-27 15:30:00,49.59,49.6,49.44,49.56,147291.0,47.6376,47.6473,47.4936,47.6088,147291.0
2023-09-28 09:30:00,49.58,49.72,49.49,49.67,426751.0,47.628,47.7625,47.5416,47.7145,426751.0
2023-09-28 10:00:00,49.68,49.73,49.62,49.64,244576.0,47.7241,47.7721,47.6665,47.6857,244576.0
2023-09-28 10:30:00,49.64,49.71,49.55,49.7,134696.0,47.6857,47.7529,47.5992,47.7433,134696.0
2023-09-28 11:00:00,49.7,49.77,49.66,49.76,151278.0,47.7433,47.8106,47.7049,47.801,151278.0
2023-09-28 11:30:00,49.77,49.87,49.77,49.82,95347.0,47.8106,47.9066,47.8106,47.8586,95347.0
2023-09-28 12:00:00,49.82,49.87,49.74,49.86,162007.0,47.8586,47.9066,47.7817,47.897,162007.0
2023-09-28 12:30:00,49.86,49.88,49.72,49.75,83150.0,47.897,47.9162,47.7625,47.7914,83150.0
2023-09-28 13:00:00,49.75,49.77,49.69,49.7,117177.0,47.7914,47.8106,47.7337,47.7433,117177.0
2023-09-28 13:30:00,49.68,49.71,49.63,49.68,97377.0,47.7241,47.7529,47.6761,47.7241,97377.0
2023-09-28 14:00:00,49.69,49.79,49.67,49.77,81964.0,47.7337,47.8298,47.7145,47.8106,81964.0
2023-09-28 14:30:00,49.76,49.77,49.65,49.75,112771.0,47.801,47.8106,47.6953,47.7914,112771.0
2023-09-28 15:00:00,49.75,49.86,49.73,49.86,117768.0,47.7914,47.897,47.7721,47.897,117768.0
2023-09-28 15:30:00,49.86,49.86,49.68,49.71,266838.0,47.897,47.897,47.7241,47.7529,266838.0
2023-09-29 09:30:00,50.01,50.01,49.8,49.89,227208.0,48.0411,48.0411,47.8394,47.9258,227208.0
2023-09-29 10:00:00,49.89,49.91,49.76,49.79,186022.0,47.9258,47.9451,47.801,47.8298,186022.0
2023-09-29 10:30:00,49.8,49.9,49.79,49.84,144005.0,47.8394,47.9354,47.8298,47.8778,144005.0
2023-09-29 11:00:00,49.84,49.94,49.75,49.81,139656.0,47.8778,47.9739,47.7914,47.849,139656.0
2023-09-29 11:30:00,49.81,49.83,49.63,49.68,89900.0,47.849,47.8682,47.6761,47.7241,89900.0
2023-09-29 12:00:00,49.68,49.74,49.63,49.71,189196.0,47.7241,47.7817,47.6761,47.7529,189196.0
2023-09-29 12:30:00,49.71,49.73,49.54,49.58,69108.0,47.7529,47.7721,47.5896,47.628,69108.0
2023-09-29 13:00:00,49.58,49.59,49.42,49.53,65463.0,47.628,47.6376,47.4743,47.58,65463.0
2023-09-29 13:30:00,49.53,49.55,49.4,49.41,77876.0,47.58,47.5992,47.4551,47.4647,77876.0
2023-09-29 14:00:00,49.4,49.48,49.38,49.4,100454.0,47.4551,47.532,47.4359,47.4551,100454.0
2023-09-29 14:30:00,49.4,49.62,49.37,49.61,95198.0,47.4551,47.6665,47.4263,47.6569,95198.0
2023-09-29 15:00:00,49.62,49.64,49.49,49.55,94935.0,47.6665,47.6857,47.5416,47.5992,94935.0
2023-09-29 15:30:00,49.55,49.68,49.46,49.53,213879.0,47.5992,47.7241,47.5128,47.58,213879.0
2023-10-02 09:30:00,49.4,49.42,49.16,49.25,355221.0,47.4551,47.4743,47.2246,47.311,355221.0
2023-10-02 10:00:00,49.25,49.33,49.16,49.17,124462.0,47.311,47.3879,47.2246,47.2342,124462.0
2023-10-02 10:30:00,49.17,49.21,49.01,49.06,157627.0,47.2342,47.2726,47.0805,47.1285,157627.0
2023-10-02 11:00:00,49.07,49.21,49.05,49.2,96363.0,47.1381,47.2726,47.1189,47.263,96363.0
2023-10-02 11:30:00,49.2,49.24,48.93,48.98,174520.0,47.263,47.3014,47.0036,47.0517,174520.0
2023-10-02 12:00:00,48.98,48.99,48.89,48.93,147097.0,47.0517,47.0613,46.9652,47.0036,147097.0
2023-10-02 12:30:00,48.93,48.96,48.81,48.84,125352.0,47.0036,47.0325,46.8884,46.9172,125352.0
2023-10-02 13:00:00,48.84,48.99,48.84,48.97,193817.0,46.9172,47.0613,46.9172,47.0421,193817.0
2023-10-02 13:30:00,48.97,49.0,48.91,48.97,118715.0,47.0421,47.0709,46.9844,47.0421,118715.0
2023-10-02 14:00:00,48.97,49.11,48.9,48.9,110169.0,47.0421,47.1765,46.9748,46.9748,110169.0
2023-10-02 14:30:00,48.91,48.98,48.87,48.93,104192.0,46.9844,47.0517,46.946,47.0036,104192.0
2023-10-02 15:00:00,48.93,49.04,48.87,49.01,127324.0,47.0036,47.1093,46.946,47.0805,127324.0
2023-10-02 15:30:00,49.0,49.15,48.98,49.14,505738.0,47.0709,47.215,47.0517,47.2054,505738.0
2023-10-03 09:30:00,48.86,49.07,48.86,49.0,125377.0,46.9364,47.1381,46.9364,47.0709,125377.0
2023-10-03 10:00:00,49.01,49.01,48.68,48.7,287923.0,47.0805,47.0805,46.7635,46.7827,287923.0
2023-10-03 10:30:00,48.7,48.75,48.59,48.68,162708.0,46.7827,46.8307,46.677,46.7635,162708.0
2023-10-03 11:00:00,48.67,48.72,48.63,48.66,120771.0,46.7539,46.8019,46.7154,46.7443,120771.0
2023-10-03 11:30:00,48.66,48.68,48.55,48.6,157910.0,46.7443,46.7635,46.6386,46.6866,157910.0
2023-10-03 12:00:00,48.6,48.75,48.59,48.75,172631.0,46.6866,46.8307,46.677,46.8307,172631.0
2023-10-03 12:30:00,48.75,48.77,48.65,48.71,90473.0,46.8307,46.8499,46.7347,46.7923,90473.0
2023-10-03 13:00:00,48.71,48.77,48.69,48.74,112619.0,46.7923,46.8499,46.7731,46.8211,112619.0
2023-10-03 13:30:00,48.73,48.74,48.61,48.63,128088.0,46.8115,46.8211,46.6962,46.7154,128088.0
2023-10-03 14:00:00,48.64,48.65,48.54,48.57,130839.0,46.7251,46.7347,46.629,46.6578,130839.0
2023-10-03 14:30:00,48.57,48.69,48.57,48.64,221359.0,46.6578,46.7731,46.6578,46.7251,221359.0
2023-10-03 15:00:00,48.65,48.68,48.59,48.63,148253.0,46.7347,46.7635,46.677,46.7154,148253.0
2023-10-03 15:30:00,48.64,48.72,48.59,48.72,199685.0,46.7251,46.8019,46.677,46.8019,199685.0
2023-10-04 09:30:00,48.75,48.78,48.6,48.7,125307.0,46.8307,46.8595,46.6866,46.7827,125307.0
2023-10-04 10:00:00,48.69,48.74,48.44,48.45,209957.0,46.7731,46.8211,46.5329,46.5425,209957.0
2023-10-04 10:30:00,48.45,48.57,48.37,48.42,294047.0,46.5425,46.6578,46.4657,46.5137,294047.0
2023-10-04 11:00:00,48.42,48.61,48.38,48.61,209911.0,46.5137,46.6962,46.4753,46.6962,209911.0
2023-10-04 11:30:00,48.6,48.71,48.51,48.69,140124.0,46.6866,46.7923,46.6002,46.7731,140124.0
2023-10-04 12:00:00,48.7,48.77,48.65,48.75,129971.0,46.7827,46.8499,46.7347,46.8307,129971.0
2023-10-04 12:30:00,48.76,48.8,48.66,48.69,129029.0,46.8403,46.8788,46.7443,46.7731,129029.0
2023-10-04 13:00:00,48.69,48.7,48.57,48.57,99730.0,46.7731,46.7827,46.6578,46.6578,99730.0
2023-10-04 13:30:00,48.56,48.6,48.51,48.54,75254.0,46.6482,46.6866,46.6002,46.629,75254.0
2023-10-04 14:00:00,48.54,48.59,48.48,48.55,131755.0,46.629,46.677,46.5713,46.6386,131755.0
2023-10-04 14:30:00,48.55,48.64,48.53,48.63,237299.0,46.6386,46.7251,46.6194,46.7154,237299.0
2023-10-04 15:00:00,48.63,48.78,48.61,48.74,196660.0,46.7154,46.8595,46.6962,46.8211,196660.0
2023-10-04 15:30:00,48.75,48.85,48.73,48.79,336522.0,46.8307,46.9268,46.8115,46.8691,336522.0
2023-10-05 09:30:00,48.72,48.84,48.64,48.78,92339.0,46.8019,46.9172,46.7251,46.8595,92339.0
2023-10-05 10:00:00,48.78,48.78,48.63,48.67,61539.0,46.8595,46.8595,46.7154,46.7539,61539.0
2023-10-05 10:30:00,48.66,48.67,48.51,48.54,137999.0,46.7443,46.7539,46.6002,46.629,137999.0
2023-10-05 11:00:00,48.52,48.55,48.43,48.49,234514.0,46.6098,46.6386,46.5233,46.581,234514.0
2023-10-05 11:30:00,48.48,48.51,48.42,48.45,194111.0,46.5713,46.6002,46.5137,46.5425,194111.0
2023-10-05 12:00:00,48.45,48.55,48.42,48.54,200557.0,46.5425,46.6386,46.5137,46.629,200557.0
2023-10-05 12:30:00,48.56,48.57,48.44,48.47,62903.0,46.6482,46.6578,46.5329,46.5617,62903.0
2023-10-05 13:00:00,48.47,48.51,48.41,48.5,78764.0,46.5617,46.6002,46.5041,46.5906,78764.0
2023-10-05 13:30:00,48.51,48.65,48.46,48.63,170362.0,46.6002,46.7347,46.5521,46.7154,170362.0
2023-10-05 14:00:00,48.63,48.68,48.61,48.66,110284.0,46.7154,46.7635,46.6962,46.7443,110284.0
2023-10-05 14:30:00,48.66,48.77,48.66,48.71,183890.0,46.7443,46.8499,46.7443,46.7923,183890.0
2023-10-05 15:00:00,48.71,48.72,48.63,48.69,101127.0,46.7923,46.8019,46.7154,46.7731,101127.0
2023-10-05 15:30:00,48.7,48.71,48.62,48.64,105224.0,46.7827,46.7923,46.7058,46.7251,105224.0
2023-10-06 09:30:00,48.43,48.44,48.18,48.27,143264.0,46.5233,46.5329,46.2832,46.3696,143264.0
2023-10-06 10:00:00,48.26,48.31,48.11,48.3,130919.0,46.36,46.408,46.2159,46.3984,130919.0
2023-10-06 10:30:00,48.33,48.49,48.33,48.4,164975.0,46.4273,46.581,46.4273,46.4945,164975.0
2023-10-06 11:00:00,48.41,48.72,48.39,48.69,232827.0,46.5041,46.8019,46.4849,46.7731,232827.0
2023-10-06 11:30:00,48.7,49.01,48.7,49.01,101604.0,46.7827,47.0805,46.7827,47.0805,101604.0
2023-10-06 12:00:00,49.01,49.04,48.86,48.89,85641.0,47.0805,47.1093,46.9364,46.9652,85641.0
2023-10-06 12:30:00,48.9,48.94,48.83,48.88,99636.0,46.9748,47.0132,46.9076,46.9556,99636.0
2023-10-06 13:00:00,48.88,49.03,48.86,49.0,90540.0,46.9556,47.0997,46.9364,47.0709,90540.0
2023-10-06 13:30:00,49.01,49.05,48.97,49.05,102464.0,47.0805,47.1189,47.0421,47.1189,102464.0
2023-10-06 14:00:00,49.04,49.12,49.01,49.12,91229.0,47.1093,47.1862,47.0805,47.1862,91229.0
2023-10-06 14:30:00,49.12,49.21,49.11,49.15,341693.0,47.1862,47.2726,47.1765,47.215,341693.0
2023-10-06 15:00:00,49.15,49.16,49.08,49.14,66732.0,47.215,47.2246,47.1477,47.2054,66732.0
2023-10-06 15:30:00,49.14,49.15,48.97,48.98,84351.0,47.2054,47.215,47.0421,47.0517,84351.0
2023-10-09 09:30:00,48.95,49.11,48.93,49.05,165409.0,47.0228,47.1765,47.0036,47.1189,165409.0
2023-10-09 10:00:00,49.04,49.07,48.93,48.95,70289.0,47.1093,47.1381,47.0036,47.0228,70289.0
2023-10-09 10:30:00,48.96,48.99,48.86,48.9,82745.0,47.0325,47.0613,46.9364,46.9748,82745.0
2023-10-09 11:00:00,48.89,49.06,48.88,49.05,73635.0,46.9652,47.1285,46.9556,47.1189,73635.0
2023-10-09 11:30:00,49.06,49.09,48.99,49.08,96232.0,47.1285,47.1573,47.0613,47.1477,96232.0
2023-10-09 12:00:00,49.08,49.14,49.03,49.06,77981.0,47.1477,47.2054,47.0997,47.1285,77981.0
2023-10-09 12:30:00,49.06,49.09,48.97,49.0,71764.0,47.1285,47.1573,47.0421,47.0709,71764.0
2023-10-09 13:00:00,49.01,49.11,48.98,49.1,101261.0,47.0805,47.1765,47.0517,47.1669,101261.0
2023-10-09 13:30:00,49.11,49.34,49.11,49.34,137404.0,47.1765,47.3975,47.1765,47.3975,137404.0
2023-10-09 14:00:00,49.35,49.4,49.32,49.39,63762.0,47.4071,47.4551,47.3783,47.4455,63762.0
2023-10-09 14:30:00,49.39,49.43,49.32,49.39,71552.0,47.4455,47.4839,47.3783,47.4455,71552.0
2023-10-09 15:00:00,49.39,49.39,49.32,49.35,126009.0,47.4455,47.4455,47.3783,47.4071,126009.0
2023-10-09 15:30:00,49.35,49.39,49.27,49.39,132280.0,47.4071,47.4455,47.3302,47.4455,132280.0
2023-10-10 09:30:00,49.52,49.55,49.45,49.51,109998.0,47.5704,47.5992,47.5032,47.5608,109998.0
2023-10-10 10:00:00,49.52,49.75,49.52,49.72,63193.0,47.5704,47.7914,47.5704,47.7625,63193.0
2023-10-10 10:30:00,49.72,49.76,49.65,49.71,62014.0,47.7625,47.801,47.6953,47.7529,62014.0
2023-10-10 11:00:00,49.71,49.84,49.67,49.79,90544.0,47.7529,47.8778,47.7145,47.8298,90544.0
2023-10-10 11:30:00,49.79,49.87,49.78,49.86,161319.0,47.8298,47.9066,47.8202,47.897,161319.0
2023-10-10 12:00:00,49.87,49.9,49.85,49.9,71290.0,47.9066,47.9354,47.8874,47.9354,71290.0
2023-10-10 12:30:00,49.9,49.91,49.85,49.9,56238.0,47.9354,47.9451,47.8874,47.9354,56238.0
2023-10-10 13:00:00,49.9,49.9,49.72,49.77,146782.0,47.9354,47.9354,47.7625,47.8106,146782.0
2023-10-10 13:30:00,49.76,49.78,49.71,49.77,50278.0,47.801,47.8202,47.7529,47.8106,50278.0
2023-10-10 14:00:00,49.76,49.78,49.66,49.69,79424.0,47.801,47.8202,47.7049,47.7337,79424.0
2023-10-10 14:30:00,49.69,49.78,49.61,49.63,101283.0,47.7337,47.8202,47.6569,47.6761,101283.0
2023-10-10 15:00:00,49.63,49.7,49.62,49.64,151245.0,47.6761,47.7433,47.6665,47.6857,151245.0
2023-10-10 15:30:00,49.64,49.7,49.62,49.66,173892.0,47.6857,47.7433,47.6665,47.7049,173892.0
2023-10-11 09:30:00,49.7,49.77,49.55,49.59,121159.0,47.7433,47.8106,47.5992,47.6376,121159.0
2023-10-11 10:00:00,49.6,49.65,49.48,49.54,119887.0,47.6473,47.6953,47.532,47.5896,119887.0
2023-10-11 10:30:00,49.56,49.57,49.49,49.56,74313.0,47.6088,47.6184,47.5416,47.6088,74313.0
2023-10-11 11:00:00,49.55,49.58,49.37,49.44,117891.0,47.5992,47.628,47.4263,47.4936,117891.0
2023-10-11 11:30:00,49.44,49.51,49.43,49.45,52657.0,47.4936,47.5608,47.4839,47.5032,52657.0
2023-10-11 12:00:00,49.45,49.48,49.35,49.38,77391.0,47.5032,47.532,47.4071,47.4359,77391.0
2023-10-11 12:30:00,49.38,49.43,49.37,49.43,65104.0,47.4359,47.4839,47.4263,47.4839,65104.0
2023-10-11 13:00:00,49.43,49.46,49.37,49.41,40260.0,47.4839,47.5128,47.4263,47.4647,40260.0
2023-10-11 13:30:00,49.4,49.42,49.35,49.4,49595.0,47.4551,47.4743,47.4071,47.4551,49595.0
2023-10-11 14:00:00,49.41,49.52,49.4,49.47,79590.0,47.4647,47.5704,47.4551,47.5224,79590.0
2023-10-11 14:30:00,49.47,49.52,49.46,49.5,70614.0,47.5224,47.5704,47.5128,47.5512,70614.0
2023-10-11 15:00:00,49.5,49.55,49.5,49.54,111511.0,47.5512,47.5992,47.5512,47.5896,111511.0
2023-10-11 15:30:00,49.53,49.65,49.52,49.62,337126.0,47.58,47.6953,47.5704,47.6665,337126.0
2023-10-12 09:30:00,49.71,49.72,49.43,49.46,111114.0,47.7529,47.7625,47.4839,47.5128,111114.0
2023-10-12 10:00:00,49.45,49.51,49.39,49.47,72697.0,47.5032,47.5608,47.4455,47.5224,72697.0
2023-10-12 10:30:00,49.47,49.49,49.37,49.48,76635.0,47.5224,47.5416,47.4263,47.532,76635.0
2023-10-12 11:00:00,49.47,49.51,49.43,49.49,68703.0,47.5224,47.5608,47.4839,47.5416,68703.0
2023-10-12 11:30:00,49.49,49.53,49.43,49.52,52885.0,47.5416,47.58,47.4839,47.5704,52885.0
2023-10-12 12:00:00,49.54,49.63,49.51,49.61,76645.0,47.5896,47.6761,47.5608,47.6569,76645.0
2023-10-12 12:30:00,49.6,49.61,49.54,49.55,58264.0,47.6473,47.6569,47.5896,47.5992,58264.0
2023-10-12 13:00:00,49.55,49.55,49.27,49.27,79167.0,47.5992,47.5992,47.3302,47.3302,79167.0
2023-10-12 13:30:00,49.25,49.28,49.14,49.15,115800.0,47.311,47.3399,47.2054,47.215,115800.0
2023-10-12 14:00:00,49.15,49.2,49.07,49.2,96267.0,47.215,47.263,47.1381,47.263,96267.0
2023-10-12 14:30:00,49.19,49.27,49.18,49.23,99159.0,47.2534,47.3302,47.2438,47.2918,99159.0
2023-10-12 15:00:00,49.24,49.32,49.23,49.27,114364.0,47.3014,47.3783,47.2918,47.3302,114364.0
2023-10-12 15:30:00,49.27,49.38,49.27,49.33,109068.0,47.3302,47.4359,47.3302,47.3879,109068.0
2023-10-13 09:30:00,49.58,49.8,49.58,49.71,155234.0,47.628,47.8394,47.628,47.7529,155234.0
2023-10-13 10:00:00,49.7,49.71,49.52,49.55,190547.0,47.7433,47.7529,47.5704,47.5992,190547.0
2023-10-13 10:30:00,49.55,49.63,49.41,49.43,57383.0,47.5992,47.6761,47.4647,47.4839,57383.0
2023-10-13 11:00:00,49.42,49.47,49.32,49.43,83180.0,47.4743,47.5224,47.3783,47.4839,83180.0
2023-10-13 11:30:00,49.42,49.48,49.32,49.35,101860.0,47.4743,47.532,47.3783,47.4071,101860.0
2023-10-13 12:00:00,49.33,49.52,49.33,49.51,55210.0,47.3879,47.5704,47.3879,47.5608,55210.0
2023-10-13 12:30:00,49.52,49.54,49.34,49.4,64580.0,47.5704,47.5896,47.3975,47.4551,64580.0
2023-10-13 13:00:00,49.39,49.42,49.22,49.22,70929.0,47.4455,47.4743,47.2822,47.2822,70929.0
2023-10-13 13:30:00,49.21,49.41,49.19,49.35,91264.0,47.2726,47.4647,47.2534,47.4071,91264.0
2023-10-13 14:00:00,49.35,49.42,49.33,49.37,68574.0,47.4071,47.4743,47.3879,47.4263,68574.0
2023-10-13 14:30:00,49.37,49.44,49.27,49.35,124034.0,47.4263,47.4936,47.3302,47.4071,124034.0
2023-10-13 15:00:00,49.36,49.42,49.29,49.3,86444.0,47.4167,47.4743,47.3495,47.3591,86444.0
2023-10-13 15:30:00,49.31,49.38,49.22,49.38,396127.0,47.3687,47.4359,47.2822,47.4359,396127.0
2023-10-16 09:30:00,49.68,49.78,49.64,49.7,152560.0,47.7241,47.8202,47.6857,47.7433,152560.0
2023-10-16 10:00:00,49.69,49.83,49.61,49.82,66460.0,47.7337,47.8682,47.6569,47.8586,66460.0
2023-10-16 10:30:00,49.83,49.98,49.83,49.98,129965.0,47.8682,48.0123,47.8682,48.0123,129965.0
2023-10-16 11:00:00,49.98,50.03,49.94,49.95,160194.0,48.0123,48.0603,47.9739,47.9835,160194.0
2023-10-16 11:30:00,49.95,49.95,49.83,49.91,73527.0,47.9835,47.9835,47.8682,47.9451,73527.0
2023-10-16 12:00:00,49.91,49.93,49.86,49.91,76661.0,47.9451,47.9643,47.897,47.9451,76661.0
2023-10-16 12:30:00,49.9,49.92,49.85,49.89,51128.0,47.9354,47.9547,47.8874,47.9258,51128.0
2023-10-16 13:00:00,49.89,49.97,49.74,49.86,107490.0,47.9258,48.0027,47.7817,47.897,107490.0
2023-10-16 13:30:00,49.87,49.95,49.84,49.92,69900.0,47.9066,47.9835,47.8778,47.9547,69900.0
2023-10-16 14:00:00,49.92,49.92,49.81,49.81,70096.0,47.9547,47.9547,47.849,47.849,70096.0
2023-10-16 14:30:00,49.81,49.9,49.79,49.9,84579.0,47.849,47.9354,47.8298,47.9354,84579.0
2023-10-16 15:00:00,49.89,49.93,49.86,49.93,87420.0,47.9258,47.9643,47.897,47.9643,87420.0
2023-10-16 15:30:00,49.93,49.95,49.84,49.86,109857.0,47.9643,47.9835,47.8778,47.897,109857.0
2023-10-17 09:30:00,49.58,49.85,49.58,49.73,552778.0,47.628,47.8874,47.628,47.7721,552778.0
2023-10-17 10:00:00,49.72,49.89,49.68,49.83,72992.0,47.7625,47.9258,47.7241,47.8682,72992.0
2023-10-17 10:30:00,49.83,49.91,49.8,49.86,100012.0,47.8682,47.9451,47.8394,47.897,100012.0
2023-10-17 11:00:00,49.88,50.0,49.86,49.99,137455.0,47.9162,48.0315,47.897,48.0219,137455.0
2023-10-17 11:30:00,49.99,50.19,49.97,50.14,132898.0,48.0219,48.214,48.0027,48.166,132898.0
2023-10-17 12:00:00,50.14,50.22,50.11,50.22,48305.0,48.166,48.2428,48.1372,48.2428,48305.0
2023-10-17 12:30:00,50.22,50.22,50.03,50.06,140348.0,48.2428,48.2428,48.0603,48.0891,140348.0
2023-10-17 13:00:00,50.05,50.08,50.01,50.03,73513.0,48.0795,48.1084,48.0411,48.0603,73513.0
2023-10-17 13:30:00,50.04,50.04,49.85,49.88,103981.0,48.0699,48.0699,47.8874,47.9162,103981.0
2023-10-17 14:00:00,49.86,49.91,49.85,49.88,71240.0,47.897,47.9451,47.8874,47.9162,71240.0
2023-10-17 14:30:00,49.88,49.96,49.81,49.84,101901.0,47.9162,47.9931,47.849,47.8778,101901.0
2023-10-17 15:00:00,49.84,49.96,49.82,49.95,154523.0,47.8778,47.9931,47.8586,47.9835,154523.0
2023-10-17 15:30:00,49.96,50.03,49.89,50.03,121904.0,47.9931,48.0603,47.9258,48.0603,121904.0
2023-10-18 09:30:00,49.9,49.94,49.77,49.8,127187.0,47.9354,47.9739,47.8106,47.8394,127187.0
2023-10-18 10:00:00,49.81,49.95,49.77,49.78,505495.0,47.849,47.9835,47.8106,47.8202,505495.0
2023-10-18 10:30:00,49.77,49.82,49.67,49.72,226814.0,47.8106,47.8586,47.7145,47.7625,226814.0
2023-10-18 11:00:00,49.72,49.81,49.67,49.72,86847.0,47.7625,47.849,47.7145,47.7625,86847.0
2023-10-18 11:30:00,49.73,49.75,49.65,49.66,58229.0,47.7721,47.7914,47.6953,47.7049,58229.0
2023-10-18 12:00:00,49.65,49.74,49.58,49.61,403150.0,47.6953,47.7817,47.628,47.6569,403150.0
2023-10-18 12:30:00,49.62,49.66,49.58,49.6,203750.0,47.6665,47.7049,47.628,47.6473,203750.0
2023-10-18 13:00:00,49.58,49.84,49.56,49.76,91542.0,47.628,47.8778,47.6088,47.801,91542.0
2023-10-18 13:30:00,49.75,49.75,49.6,49.75,93379.0,47.7914,47.7914,47.6473,47.7914,93379.0
2023-10-18 14:00:00,49.75,49.83,49.68,49.7,64262.0,47.7914,47.8682,47.7241,47.7433,64262.0
2023-10-18 14:30:00,49.7,49.75,49.58,49.63,132732.0,47.7433,47.7914,47.628,47.6761,132732.0
2023-10-18 15:00:00,49.61,49.61,49.51,49.53,184577.0,47.6569,47.6569,47.5608,47.58,184577.0
2023-10-18 15:30:00,49.54,49.58,49.42,49.52,189300.0,47.5896,47.628,47.4743,47.5704,189300.0
2023-10-19 09:30:00,49.52,49.56,49.44,49.49,113933.0,47.5704,47.6088,47.4936,47.5416,113933.0
2023-10-19 10:00:00,49.48,49.48,49.26,49.26,107483.0,47.532,47.532,47.3206,47.3206,107483.0
2023-10-19 10:30:00,49.26,49.27,49.18,49.22,253219.0,47.3206,47.3302,47.2438,47.2822,253219.0
2023-10-19 11:00:00,49.22,49.38,49.21,49.36,106521.0,47.2822,47.4359,47.2726,47.4167,106521.0
2023-10-19 11:30:00,49.37,49.47,49.35,49.41,113388.0,47.4263,47.5224,47.4071,47.4647,113388.0
2023-10-19 12:00:00,49.41,49.72,49.32,49.4,284978.0,47.4647,47.7625,47.3783,47.4551,284978.0
2023-10-19 12:30:00,49.42,49.63,49.22,49.6,238873.0,47.4743,47.6761,47.2822,47.6473,238873.0
2023-10-19 13:00:00,49.6,49.7,49.52,49.59,131641.0,47.6473,47.7433,47.5704,47.6376,131641.0
2023-10-19 13:30:00,49.6,49.64,49.38,49.44,165576.0,47.6473,47.6857,47.4359,47.4936,165576.0
2023-10-19 14:00:00,49.43,49.49,49.33,49.35,159630.0,47.4839,47.5416,47.3879,47.4071,159630.0
2023-10-19 14:30:00,49.35,49.35,49.14,49.17,151152.0,47.4071,47.4071,47.2054,47.2342,151152.0
2023-10-19 15:00:00,49.18,49.21,49.07,49.13,159437.0,47.2438,47.2726,47.1381,47.1958,159437.0
2023-10-19 15:30:00,49.13,49.2,49.02,49.09,246586.0,47.1958,47.263,47.0901,47.1573,246586.0
2023-10-20 09:30:00,49.05,49.14,48.95,48.96,166034.0,47.1189,47.2054,47.0228,47.0325,166034.0
2023-10-20 10:00:00,48.95,48.96,48.76,48.82,83800.0,47.0228,47.0325,46.8403,46.898,83800.0
2023-10-20 10:30:00,48.81,48.91,48.78,48.88,132323.0,46.8884,46.9844,46.8595,46.9556,132323.0
2023-10-20 11:00:00,48.88,48.93,48.84,48.87,247333.0,46.9556,47.0036,46.9172,46.946,247333.0
2023-10-20 11:30:00,48.86,48.97,48.81,48.94,154408.0,46.9364,47.0421,46.8884,47.0132,154408.0
2023-10-20 12:00:00,48.94,48.97,48.81,48.89,83510.0,47.0132,47.0421,46.8884,46.9652,83510.0
2023-10-20 12:30:00,48.89,48.97,48.89,48.95,75385.0,46.9652,47.0421,46.9652,47.0228,75385.0
2023-10-20 13:00:00,48.95,48.98,48.82,48.92,136590.0,47.0228,47.0517,46.898,46.994,136590.0
2023-10-20 13:30:00,48.93,48.96,48.84,48.92,95814.0,47.0036,47.0325,46.9172,46.994,95814.0
2023-10-20 14:00:00,48.93,48.94,48.76,48.78,116876.0,47.0036,47.0132,46.8403,46.8595,116876.0
2023-10-20 14:30:00,48.77,48.86,48.74,48.77,90544.0,46.8499,46.9364,46.8211,46.8499,90544.0
2023-10-20 15:00:00,48.77,48.81,48.68,48.74,94039.0,46.8499,46.8884,46.7635,46.8211,94039.0
2023-10-20 15:30:00,48.74,48.76,48.59,48.59,177682.0,46.8211,46.8403,46.677,46.677,177682.0
2023-10-23 09:30:00,48.45,48.54,48.29,48.54,123959.0,46.5425,46.629,46.3888,46.629,123959.0
2023-10-23 10:00:00,48.56,48.61,48.49,48.52,84969.0,46.6482,46.6962,46.581,46.6098,84969.0
2023-10-23 10:30:00,48.52,48.6,48.43,48.54,88406.0,46.6098,46.6866,46.5233,46.629,88406.0
2023-10-23 11:00:00,48.55,48.68,48.53,48.63,84506.0,46.6386,46.7635,46.6194,46.7154,84506.0
2023-10-23 11:30:00,48.62,48.67,48.56,48.65,146497.0,46.7058,46.7539,46.6482,46.7347,146497.0
2023-10-23 12:00:00,48.65,48.66,48.48,48.59,112690.0,46.7347,46.7443,46.5713,46.677,112690.0
2023-10-23 12:30:00,48.58,48.71,48.56,48.71,125915.0,46.6674,46.7923,46.6482,46.7923,125915.0
2023-10-23 13:00:00,48.71,48.72,48.51,48.55,112989.0,46.7923,46.8019,46.6002,46.6386,112989.0
2023-10-23 13:30:00,48.55,48.64,48.52,48.54,91985.0,46.6386,46.7251,46.6098,46.629,91985.0
2023-10-23 14:00:00,48.53,48.55,48.42,48.47,123840.0,46.6194,46.6386,46.5137,46.5617,123840.0
2023-10-23 14:30:00,48.48,48.57,48.44,48.51,83907.0,46.5713,46.6578,46.5329,46.6002,83907.0
2023-10-23 15:00:00,48.51,48.52,48.28,48.29,224849.0,46.6002,46.6098,46.3792,46.3888,224849.0
2023-10-23 15:30:00,48.28,48.35,48.22,48.24,278634.0,46.3792,46.4465,46.3216,46.3408,278634.0
2023-10-24 09:30:00,48.49,48.64,48.43,48.56,129588.0,46.581,46.7251,46.5233,46.6482,129588.0
2023-10-24 10:00:00,48.55,48.62,48.42,48.62,63508.0,46.6386,46.7058,46.5137,46.7058,63508.0
2023-10-24 10:30:00,48.62,48.65,48.56,48.6,137693.0,46.7058,46.7347,46.6482,46.6866,137693.0
2023-10-24 11:00:00,48.59,48.59,48.46,48.47,107748.0,46.677,46.677,46.5521,46.5617,107748.0
2023-10-24 11:30:00,48.47,48.51,48.43,48.49,120789.0,46.5617,46.6002,46.5233,46.581,120789.0
2023-10-24 12:00:00,48.49,48.51,48.33,48.36,91905.0,46.581,46.6002,46.4273,46.4561,91905.0
2023-10-24 12:30:00,48.35,48.38,48.27,48.33,93895.0,46.4465,46.4753,46.3696,46.4273,93895.0
2023-10-24 13:00:00,48.34,48.39,48.3,48.39,68761.0,46.4369,46.4849,46.3984,46.4849,68761.0
2023-10-24 13:30:00,48.4,48.44,48.36,48.39,119520.0,46.4945,46.5329,46.4561,46.4849,119520.0
2023-10-24 14:00:00,48.39,48.48,48.38,48.47,61810.0,46.4849,46.5713,46.4753,46.5617,61810.0
2023-10-24 14:30:00,48.48,48.57,48.48,48.55,83527.0,46.5713,46.6578,46.5713,46.6386,83527.0
2023-10-24 15:00:00,48.55,48.59,48.51,48.57,77782.0,46.6386,46.677,46.6002,46.6578,77782.0
2023-10-24 15:30:00,48.58,48.58,48.49,48.49,134075.0,46.6674,46.6674,46.581,46.581,134075.0
2023-10-25 09:30:00,48.42,48.52,48.31,48.31,99652.0,46.5137,46.6098,46.408,46.408,99652.0
2023-10-25 10:00:00,48.3,48.3,48.19,48.24,112461.0,46.3984,46.3984,46.2928,46.3408,112461.0
2023-10-25 10:30:00,48.23,48.46,48.22,48.43,130430.0,46.3312,46.5521,46.3216,46.5233,130430.0
2023-10-25 11:00:00,48.43,48.56,48.42,48.54,189403.0,46.5233,46.6482,46.5137,46.629,189403.0
2023-10-25 11:30:00,48.55,48.55,48.43,48.45,196094.0,46.6386,46.6386,46.5233,46.5425,196094.0
2023-10-25 12:00:00,48.44,48.44,48.33,48.34,169420.0,46.5329,46.5329,46.4273,46.4369,169420.0
2023-10-25 12:30:00,48.34,48.41,48.28,48.31,182105.0,46.4369,46.5041,46.3792,46.408,182105.0
2023-10-25 13:00:00,48.31,48.35,48.27,48.3,142221.0,46.408,46.4465,46.3696,46.3984,142221.0
2023-10-25 13:30:00,48.28,48.32,48.23,48.31,82342.0,46.3792,46.4176,46.3312,46.408,82342.0
2023-10-25 14:00:00,48.3,48.36,48.26,48.33,115760.0,46.3984,46.4561,46.36,46.4273,115760.0
2023-10-25 14:30:00,48.33,48.38,48.27,48.32,80014.0,46.4273,46.4753,46.3696,46.4176,80014.0
2023-10-25 15:00:00,48.34,48.39,48.29,48.36,84728.0,46.4369,46.4849,46.3888,46.4561,84728.0
2023-10-25 15:30:00,48.37,48.4,48.29,48.3,219181.0,46.4657,46.4945,46.3888,46.3984,219181.0
2023-10-26 09:30:00,48.18,48.45,48.18,48.35,137585.0,46.2832,46.5425,46.2832,46.4465,137585.0
2023-10-26 10:00:00,48.34,48.41,48.24,48.37,154495.0,46.4369,46.5041,46.3408,46.4657,154495.0
2023-10-26 10:30:00,48.37,48.43,48.25,48.4,219003.0,46.4657,46.5233,46.3504,46.4945,219003.0
2023-10-26 11:00:00,48.4,48.43,48.23,48.28,172531.0,46.4945,46.5233,46.3312,46.3792,172531.0
2023-10-26 11:30:00,48.28,48.33,48.24,48.29,186051.0,46.3792,46.4273,46.3408,46.3888,186051.0
2023-10-26 12:00:00,48.28,48.28,48.11,48.18,253608.0,46.3792,46.3792,46.2159,46.2832,253608.0
2023-10-26 12:30:00,48.17,48.2,48.1,48.11,66345.0,46.2736,46.3024,46.2063,46.2159,66345.0
2023-10-26 13:00:00,48.1,48.2,48.07,48.09,88267.0,46.2063,46.3024,46.1775,46.1967,88267.0
2023-10-26 13:30:00,48.08,48.21,48.02,48.2,119942.0,46.1871,46.312,46.1295,46.3024,119942.0
2023-10-26 14:00:00,48.19,48.25,48.17,48.22,80075.0,46.2928,46.3504,46.2736,46.3216,80075.0
2023-10-26 14:30:00,48.23,48.36,48.2,48.35,178224.0,46.3312,46.4561,46.3024,46.4465,178224.0
2023-10-26 15:00:00,48.36,48.39,48.2,48.21,126609.0,46.4561,46.4849,46.3024,46.312,126609.0
2023-10-26 15:30:00,48.2,48.22,48.05,48.05,330213.0,46.3024,46.3216,46.1583,46.1583,330213.0
2023-10-27 09:30:00,47.99,47.99,47.73,47.81,229887.0,46.1006,46.1006,45.8509,45.9277,229887.0
2023-10-27 10:00:00,47.8,47.86,47.71,47.74,262709.0,45.9181,45.9758,45.8317,45.8605,262709.0
2023-10-27 10:30:00,47.73,47.81,47.62,47.78,482896.0,45.8509,45.9277,45.7452,45.8989,482896.0
2023-10-27 11:00:00,47.79,47.82,47.71,47.72,506929.0,45.9085,45.9373,45.8317,45.8413,506929.0
2023-10-27 11:30:00,47.72,47.72,47.6,47.63,372850.0,45.8413,45.8413,45.726,45.7548,372850.0
2023-10-27 12:00:00,47.64,47.65,47.49,47.54,233119.0,45.7644,45.774,45.6203,45.6684,233119.0
2023-10-27 12:30:00,47.53,47.58,47.47,47.49,58029.0,45.6588,45.7068,45.6011,45.6203,58029.0
2023-10-27 13:00:00,47.48,47.51,47.34,47.39,132919.0,45.6107,45.6395,45.4762,45.5243,132919.0
2023-10-27 13:30:00,47.39,47.42,47.33,47.37,119742.0,45.5243,45.5531,45.4666,45.5051,119742.0
2023-10-27 14:00:00,47.37,47.41,47.27,47.28,119169.0,45.5051,45.5435,45.409,45.4186,119169.0
2023-10-27 14:30:00,47.28,47.41,47.19,47.21,120796.0,45.4186,45.5435,45.3321,45.3513,120796.0
2023-10-27 15:00:00,47.21,47.32,47.19,47.32,177240.0,45.3513,45.457,45.3321,45.457,177240.0
2023-10-27 15:30:00,47.32,47.36,47.2,47.36,219292.0,45.457,45.4954,45.3417,45.4954,219292.0
2023-10-30 09:30:00,47.61,47.8,47.61,47.72,165699.0,45.7356,45.9181,45.7356,45.8413,165699.0
2023-10-30 10:00:00,47.71,47.73,47.55,47.61,262861.0,45.8317,45.8509,45.678,45.7356,262861.0
2023-10-30 10:30:00,47.6,47.64,47.53,47.6,307321.0,45.726,45.7644,45.6588,45.726,307321.0
2023-10-30 11:00:00,47.61,47.71,47.54,47.61,1182658.0,45.7356,45.8317,45.6684,45.7356,1182658.0
2023-10-30 11:30:00,47.61,47.69,47.59,47.66,216261.0,45.7356,45.8125,45.7164,45.7836,216261.0
2023-10-30 12:00:00,47.66,47.71,47.63,47.64,210110.0,45.7836,45.8317,45.7548,45.7644,210110.0
2023-10-30 12:30:00,47.64,47.7,47.57,47.65,407315.0,45.7644,45.8221,45.6972,45.774,407315.0
2023-10-30 13:00:00,47.66,47.86,47.63,47.84,99888.0,45.7836,45.9758,45.7548,45.9565,99888.0
2023-10-30 13:30:00,47.87,47.89,47.79,47.87,60669.0,45.9854,46.0046,45.9085,45.9854,60669.0
2023-10-30 14:00:00,47.87,47.87,47.81,47.86,98288.0,45.9854,45.9854,45.9277,45.9758,98288.0
2023-10-30 14:30:00,47.86,47.95,47.85,47.9,91248.0,45.9758,46.0622,45.9662,46.0142,91248.0
2023-10-30 15:00:00,47.94,47.97,47.89,47.95,269819.0,46.0526,46.0814,46.0046,46.0622,269819.0
2023-10-30 15:30:00,47.95,47.95,47.88,47.88,206323.0,46.0622,46.0622,45.995,45.995,206323.0
2023-10-31 09:30:00,47.96,47.97,47.83,47.87,133582.0,46.0718,46.0814,45.9469,45.9854,133582.0
2023-10-31 10:00:00,47.85,48.0,47.77,47.94,137121.0,45.9662,46.1102,45.8893,46.0526,137121.0
2023-10-31 10:30:00,47.94,48.02,47.87,48.01,226005.0,46.0526,46.1295,45.9854,46.1199,226005.0
2023-10-31 11:00:00,48.01,48.05,47.95,48.0,134860.0,46.1199,46.1583,46.0622,46.1102,134860.0
2023-10-31 11:30:00,48.0,48.04,47.94,48.04,58363.0,46.1102,46.1487,46.0526,46.1487,58363.0
2023-10-31 12:00:00,48.04,48.05,47.9,47.96,77310.0,46.1487,46.1583,46.0142,46.0718,77310.0
2023-10-31 12:30:00,47.98,48.05,47.91,48.04,62693.0,46.091,46.1583,46.0238,46.1487,62693.0
2023-10-31 13:00:00,48.04,48.09,48.02,48.08,63431.0,46.1487,46.1967,46.1295,46.1871,63431.0
2023-10-31 13:30:00,48.09,48.16,48.09,48.15,84854.0,46.1967,46.2639,46.1967,46.2543,84854.0
2023-10-31 14:00:00,48.16,48.18,48.09,48.1,105102.0,46.2639,46.2832,46.1967,46.2063,105102.0
2023-10-31 14:30:00,48.09,48.2,48.08,48.2,64148.0,46.1967,46.3024,46.1871,46.3024,64148.0
2023-10-31 15:00:00,48.21,48.24,48.18,48.21,118568.0,46.312,46.3408,46.2832,46.312,118568.0
2023-10-31 15:30:00,48.22,48.24,48.13,48.23,229095.0,46.3216,46.3408,46.2351,46.3312,229095.0
2023-11-01 09:30:00,48.3,48.33,48.17,48.28,99134.0,46.3984,46.4273,46.2736,46.3792,99134.0
2023-11-01 10:00:00,48.29,48.51,48.28,48.46,96189.0,46.3888,46.6002,46.3792,46.5521,96189.0
2023-11-01 10:30:00,48.46,48.52,48.43,48.45,93662.0,46.5521,46.6098,46.5233,46.5425,93662.0
2023-11-01 11:00:00,48.45,48.47,48.32,48.34,82204.0,46.5425,46.5617,46.4176,46.4369,82204.0
2023-11-01 11:30:00,48.34,48.41,48.33,48.39,72714.0,46.4369,46.5041,46.4273,46.4849,72714.0
2023-11-01 12:00:00,48.39,48.39,48.26,48.28,74890.0,46.4849,46.4849,46.36,46.3792,74890.0
2023-11-01 12:30:00,48.28,48.3,48.22,48.26,82168.0,46.3792,46.3984,46.3216,46.36,82168.0
2023-11-01 13:00:00,48.26,48.34,48.2,48.26,44312.0,46.36,46.4369,46.3024,46.36,44312.0
2023-11-01 13:30:00,48.25,48.31,48.21,48.28,82846.0,46.3504,46.408,46.312,46.3792,82846.0
2023-11-01 14:00:00,48.32,48.38,48.2,48.32,207474.0,46.4176,46.4753,46.3024,46.4176,207474.0
2023-11-01 14:30:00,48.32,48.42,48.18,48.39,233076.0,46.4176,46.5137,46.2832,46.4849,233076.0
2023-11-01 15:00:00,48.4,48.57,48.4,48.52,314324.0,46.4945,46.6578,46.4945,46.6098,314324.0
2023-11-01 15:30:00,48.51,48.58,48.43,48.45,230442.0,46.6002,46.6674,46.5233,46.5425,230442.0
2023-11-02 09:30:00,48.76,49.01,48.76,48.97,171461.0,46.8403,47.0805,46.8403,47.0421,171461.0
2023-11-02 10:00:00,48.97,49.08,48.95,49.08,68619.0,47.0421,47.1477,47.0228,47.1477,68619.0
2023-11-02 10:30:00,49.09,49.23,49.08,49.23,94301.0,47.1573,47.2918,47.1477,47.2918,94301.0
2023-11-02 11:00:00,49.23,49.24,49.1,49.18,98784.0,47.2918,47.3014,47.1669,47.2438,98784.0
2023-11-02 11:30:00,49.17,49.23,49.16,49.19,61260.0,47.2342,47.2918,47.2246,47.2534,61260.0
2023-11-02 12:00:00,49.18,49.21,49.15,49.18,38732.0,47.2438,47.2726,47.215,47.2438,38732.0
2023-11-02 12:30:00,49.18,49.29,49.18,49.24,80248.0,47.2438,47.3495,47.2438,47.3014,80248.0
2023-11-02 13:00:00,49.24,49.33,49.23,49.3,86642.0,47.3014,47.3879,47.2918,47.3591,86642.0
2023-11-02 13:30:00,49.31,49.39,49.31,49.37,89865.0,47.3687,47.4455,47.3687,47.4263,89865.0
2023-11-02 14:00:00,49.37,49.38,49.31,49.35,117958.0,47.4263,47.4359,47.3687,47.4071,117958.0
2023-11-02 14:30:00,49.35,49.38,49.32,49.35,185530.0,47.4071,47.4359,47.3783,47.4071,185530.0
2023-11-02 15:00:00,49.34,49.4,49.34,49.38,98059.0,47.3975,47.4551,47.3975,47.4359,98059.0
2023-11-02 15:30:00,49.37,49.46,49.37,49.42,431896.0,47.4263,47.5128,47.4263,47.4743,431896.0
2023-11-03 09:30:00,49.78,49.95,49.78,49.94,130502.0,47.8202,47.9835,47.8202,47.9739,130502.0
2023-11-03 10:00:00,49.95,50.02,49.83,49.85,154102.0,47.9835,48.0507,47.8682,47.8874,154102.0
2023-11-03 10:30:00,49.85,49.87,49.77,49.84,98335.0,47.8874,47.9066,47.8106,47.8778,98335.0
2023-11-03 11:00:00,49.86,49.89,49.8,49.84,77013.0,47.897,47.9258,47.8394,47.8778,77013.0
2023-11-03 11:30:00,49.85,49.97,49.85,49.96,93270.0,47.8874,48.0027,47.8874,47.9931,93270.0
2023-11-03 12:00:00,49.96,49.99,49.93,49.98,96187.0,47.9931,48.0219,47.9643,48.0123,96187.0
2023-11-03 12:30:00,49.98,50.01,49.95,50.0,90026.0,48.0123,48.0411,47.9835,48.0315,90026.0
2023-11-03 13:00:00,50.0,50.03,49.91,49.91,195147.0,48.0315,48.0603,47.9451,47.9451,195147.0
2023-11-03 13:30:00,49.94,50.01,49.92,50.0,66600.0,47.9739,48.0411,47.9547,48.0315,66600.0
2023-11-03 14:00:00,49.99,50.0,49.9,49.96,54174.0,48.0219,48.0315,47.9354,47.9931,54174.0
2023-11-03 14:30:00,49.96,50.02,49.94,50.01,190033.0,47.9931,48.0507,47.9739,48.0411,190033.0
2023-11-03 15:00:00,50.01,50.02,49.92,49.93,105261.0,48.0411,48.0507,47.9547,47.9643,105261.0
2023-11-03 15:30:00,49.92,49.95,49.83,49.84,176516.0,47.9547,47.9835,47.8682,47.8778,176516.0
2023-11-06 09:30:00,49.91,49.96,49.77,49.82,109657.0,47.9451,47.9931,47.8106,47.8586,109657.0
2023-11-06 10:00:00,49.84,49.85,49.75,49.78,72390.0,47.8778,47.8874,47.7914,47.8202,72390.0
2023-11-06 10:30:00,49.78,49.82,49.74,49.78,76122.0,47.8202,47.8586,47.7817,47.8202,76122.0
2023-11-06 11:00:00,49.79,49.83,49.77,49.8,68903.0,47.8298,47.8682,47.8106,47.8394,68903.0
2023-11-06 11:30:00,49.79,49.82,49.77,49.82,60041.0,47.8298,47.8586,47.8106,47.8586,60041.0
2023-11-06 12:00:00,49.81,49.83,49.77,49.78,70593.0,47.849,47.8682,47.8106,47.8202,70593.0
2023-11-06 12:30:00,49.79,49.8,49.74,49.77,46013.0,47.8298,47.8394,47.7817,47.8106,46013.0
2023-11-06 13:00:00,49.78,49.78,49.68,49.75,104214.0,47.8202,47.8202,47.7241,47.7914,104214.0
2023-11-06 13:30:00,49.74,49.74,49.69,49.71,66032.0,47.7817,47.7817,47.7337,47.7529,66032.0
2023-11-06 14:00:00,49.72,49.74,49.66,49.7,101803.0,47.7625,47.7817,47.7049,47.7433,101803.0
2023-11-06 14:30:00,49.7,49.79,49.69,49.77,399435.0,47.7433,47.8298,47.7337,47.8106,399435.0
2023-11-06 15:00:00,49.78,49.81,49.75,49.78,109996.0,47.8202,47.849,47.7914,47.8202,109996.0
2023-11-06 15:30:00,49.78,49.8,49.73,49.79,161843.0,47.8202,47.8394,47.7721,47.8298,161843.0
2023-11-07 09:30:00,49.67,49.68,49.57,49.64,120519.0,47.7145,47.7241,47.6184,47.6857,120519.0
2023-11-07 10:00:00,49.65,49.72,49.63,49.72,75525.0,47.6953,47.7625,47.6761,47.7625,75525.0
2023-11-07 10:30:00,49.72,49.8,49.7,49.76,301392.0,47.7625,47.8394,47.7433,47.801,301392.0
2023-11-07 11:00:00,49.75,49.76,49.69,49.73,61583.0,47.7914,47.801,47.7337,47.7721,61583.0
2023-11-07 11:30:00,49.73,49.78,49.69,49.7,72896.0,47.7721,47.8202,47.7337,47.7433,72896.0
2023-11-07 12:00:00,49.69,49.69,49.63,49.65,79367.0,47.7337,47.7337,47.6761,47.6953,79367.0
2023-11-07 12:30:00,49.64,49.67,49.6,49.67,106189.0,47.6857,47.7145,47.6473,47.7145,106189.0
2023-11-07 13:00:00,49.66,49.72,49.66,49.69,59214.0,47.7049,47.7625,47.7049,47.7337,59214.0
2023-11-07 13:30:00,49.69,49.72,49.66,49.7,75224.0,47.7337,47.7625,47.7049,47.7433,75224.0
2023-11-07 14:00:00,49.69,49.72,49.67,49.7,72456.0,47.7337,47.7625,47.7145,47.7433,72456.0
2023-11-07 14:30:00,49.71,49.71,49.65,49.66,160579.0,47.7529,47.7529,47.6953,47.7049,160579.0
2023-11-07 15:00:00,49.67,49.72,49.64,49.71,127450.0,47.7145,47.7625,47.6857,47.7529,127450.0
2023-11-07 15:30:00,49.71,49.75,49.61,49.69,184233.0,47.7529,47.7914,47.6569,47.7337,184233.0
2023-11-08 09:30:00,49.7,49.76,49.67,49.72,126520.0,47.7433,47.801,47.7145,47.7625,126520.0
2023-11-08 10:00:00,49.72,49.73,49.63,49.69,44039.0,47.7625,47.7721,47.6761,47.7337,44039.0
2023-11-08 10:30:00,49.7,49.7,49.62,49.63,121325.0,47.7433,47.7433,47.6665,47.6761,121325.0
2023-11-08 11:00:00,49.61,49.65,49.55,49.59,59930.0,47.6569,47.6953,47.5992,47.6376,59930.0
2023-11-08 11:30:00,49.57,49.61,49.52,49.53,105388.0,47.6184,47.6569,47.5704,47.58,105388.0
2023-11-08 12:00:00,49.54,49.54,49.4,49.45,78911.0,47.5896,47.5896,47.4551,47.5032,78911.0
2023-11-08 12:30:00,49.45,49.49,49.43,49.48,102528.0,47.5032,47.5416,47.4839,47.532,102528.0
2023-11-08 13:00:00,49.48,49.54,49.42,49.48,87353.0,47.532,47.5896,47.4743,47.532,87353.0
2023-11-08 13:30:00,49.49,49.53,49.48,49.52,61271.0,47.5416,47.58,47.532,47.5704,61271.0
2023-11-08 14:00:00,49.52,49.57,49.51,49.55,52378.0,47.5704,47.6184,47.5608,47.5992,52378.0
2023-11-08 14:30:00,49.55,49.58,49.51,49.53,116477.0,47.5992,47.628,47.5608,47.58,116477.0
2023-11-08 15:00:00,49.52,49.6,49.52,49.58,80035.0,47.5704,47.6473,47.5704,47.628,80035.0
2023-11-08 15:30:00,49.58,49.68,49.56,49.64,392129.0,47.628,47.7241,47.6088,47.6857,392129.0
2023-11-09 09:30:00,49.68,49.69,49.48,49.52,121182.0,47.7241,47.7337,47.532,47.5704,121182.0
2023-11-09 10:00:00,49.53,49.55,49.4,49.41,60435.0,47.58,47.5992,47.4551,47.4647,60435.0
2023-11-09 10:30:00,49.4,49.45,49.36,49.44,96062.0,47.4551,47.5032,47.4167,47.4936,96062.0
2023-11-09 11:00:00,49.44,49.5,49.44,49.48,57697.0,47.4936,47.5512,47.4936,47.532,57697.0
2023-11-09 11:30:00,49.48,49.5,49.44,49.46,73473.0,47.532,47.5512,47.4936,47.5128,73473.0
2023-11-09 12:00:00,49.47,49.51,49.45,49.48,69920.0,47.5224,47.5608,47.5032,47.532,69920.0
2023-11-09 12:30:00,49.47,49.51,49.47,49.5,67940.0,47.5224,47.5608,47.5224,47.5512,67940.0
2023-11-09 13:00:00,49.5,49.5,49.28,49.37,124986.0,47.5512,47.5512,47.3399,47.4263,124986.0
2023-11-09 13:30:00,49.32,49.36,49.23,49.25,101355.0,47.3783,47.4167,47.2918,47.311,101355.0
2023-11-09 14:00:00,49.25,49.25,49.12,49.19,126543.0,47.311,47.311,47.1862,47.2534,126543.0
2023-11-09 14:30:00,49.18,49.21,49.11,49.14,72577.0,47.2438,47.2726,47.1765,47.2054,72577.0
2023-11-09 15:00:00,49.13,49.2,49.12,49.12,122200.0,47.1958,47.263,47.1862,47.1862,122200.0
2023-11-09 15:30:00,49.11,49.15,49.07,49.11,179322.0,47.1765,47.215,47.1381,47.1765,179322.0
2023-11-10 09:30:00,49.36,49.4,49.18,49.22,171724.0,47.4167,47.4551,47.2438,47.2822,171724.0
2023-11-10 10:00:00,49.21,49.22,49.13,49.15,129457.0,47.2726,47.2822,47.1958,47.215,129457.0
2023-11-10 10:30:00,49.15,49.19,49.09,49.14,98470.0,47.215,47.2534,47.1573,47.2054,98470.0
2023-11-10 11:00:00,49.14,49.27,49.14,49.25,145552.0,47.2054,47.3302,47.2054,47.311,145552.0
2023-11-10 11:30:00,49.26,49.27,49.21,49.24,61856.0,47.3206,47.3302,47.2726,47.3014,61856.0
2023-11-10 12:00:00,49.25,49.32,49.25,49.31,73187.0,47.311,47.3783,47.311,47.3687,73187.0
2023-11-10 12:30:00,49.31,49.49,49.31,49.48,82862.0,47.3687,47.5416,47.3687,47.532,82862.0
2023-11-10 13:00:00,49.47,49.53,49.43,49.5,81862.0,47.5224,47.58,47.4839,47.5512,81862.0
2023-11-10 13:30:00,49.5,49.58,49.49,49.56,64130.0,47.5512,47.628,47.5416,47.6088,64130.0
2023-11-10 14:00:00,49.55,49.61,49.55,49.58,60164.0,47.5992,47.6569,47.5992,47.628,60164.0
2023-11-10 14:30:00,49.58,49.59,49.55,49.55,73067.0,47.628,47.6376,47.5992,47.5992,73067.0
2023-11-10 15:00:00,49.55,49.64,49.55,49.64,137471.0,47.5992,47.6857,47.5992,47.6857,137471.0
2023-11-10 15:30:00,49.65,49.72,49.64,49.68,122866.0,47.6953,47.7625,47.6857,47.7241,122866.0
2023-11-13 09:30:00,49.56,49.58,49.46,49.55,84087.0,47.6088,47.628,47.5128,47.5992,84087.0
2023-11-13 10:00:00,49.54,49.54,49.46,49.51,89742.0,47.5896,47.5896,47.5128,47.5608,89742.0
2023-11-13 10:30:00,49.51,49.56,49.49,49.53,111965.0,47.5608,47.6088,47.5416,47.58,111965.0
2023-11-13 11:00:00,49.54,49.59,49.49,49.59,155952.0,47.5896,47.6376,47.5416,47.6376,155952.0
2023-11-13 11:30:00,49.59,49.71,49.58,49.7,106738.0,47.6376,47.7529,47.628,47.7433,106738.0
2023-11-13 12:00:00,49.7,49.71,49.63,49.68,87230.0,47.7433,47.7529,47.6761,47.7241,87230.0
2023-11-13 12:30:00,49.68,49.68,49.58,49.62,64362.0,47.7241,47.7241,47.628,47.6665,64362.0
2023-11-13 13:00:00,49.62,49.63,49.57,49.59,77739.0,47.6665,47.6761,47.6184,47.6376,77739.0
2023-11-13 13:30:00,49.58,49.66,49.55,49.6,73028.0,47.628,47.7049,47.5992,47.6473,73028.0
2023-11-13 14:00:00,49.61,49.63,49.57,49.61,85479.0,47.6569,47.6761,47.6184,47.6569,85479.0
2023-11-13 14:30:00,49.62,49.65,49.59,49.6,127491.0,47.6665,47.6953,47.6376,47.6473,127491.0
2023-11-13 15:00:00,49.59,49.65,49.57,49.64,62256.0,47.6376,47.6953,47.6184,47.6857,62256.0
2023-11-13 15:30:00,49.64,49.65,49.58,49.6,171308.0,47.6857,47.6953,47.628,47.6473,171308.0
2023-11-14 09:30:00,50.12,50.42,50.11,50.41,236219.0,48.1468,48.435,48.1372,48.4254,236219.0
2023-11-14 10:00:00,50.41,50.55,50.36,50.55,120899.0,48.4254,48.5599,48.3773,48.5599,120899.0
2023-11-14 10:30:00,50.53,50.62,50.52,50.62,114286.0,48.5406,48.6271,48.531,48.6271,114286.0
2023-11-14 11:00:00,50.62,50.71,50.62,50.71,70371.0,48.6271,48.7136,48.6271,48.7136,70371.0
2023-11-14 11:30:00,50.71,50.71,50.58,50.59,235666.0,48.7136,48.7136,48.5887,48.5983,235666.0
2023-11-14 12:00:00,50.58,50.6,50.5,50.54,174458.0,48.5887,48.6079,48.5118,48.5502,174458.0
2023-11-14 12:30:00,50.53,50.58,50.52,50.55,100718.0,48.5406,48.5887,48.531,48.5599,100718.0
2023-11-14 13:00:00,50.55,50.57,50.5,50.55,62560.0,48.5599,48.5791,48.5118,48.5599,62560.0
2023-11-14 13:30:00,50.55,50.58,50.5,50.5,67275.0,48.5599,48.5887,48.5118,48.5118,67275.0
2023-11-14 14:00:00,50.49,50.53,50.44,50.53,83592.0,48.5022,48.5406,48.4542,48.5406,83592.0
2023-11-14 14:30:00,50.52,50.62,50.52,50.61,68102.0,48.531,48.6271,48.531,48.6175,68102.0
2023-11-14 15:00:00,50.62,50.69,50.6,50.67,113091.0,48.6271,48.6943,48.6079,48.6751,113091.0
2023-11-14 15:30:00,50.68,50.69,50.51,50.57,238536.0,48.6847,48.6943,48.5214,48.5791,238536.0
2023-11-15 09:30:00,50.67,50.79,50.63,50.78,124553.0,48.6751,48.7904,48.6367,48.7808,124553.0
2023-11-15 10:00:00,50.8,50.93,50.77,50.9,111475.0,48.8,48.9249,48.7712,48.8961,111475.0
2023-11-15 10:30:00,50.9,50.93,50.89,50.92,91672.0,48.8961,48.9249,48.8865,48.9153,91672.0
2023-11-15 11:00:00,50.92,50.96,50.82,50.84,181651.0,48.9153,48.9537,48.8192,48.8384,181651.0
2023-11-15 11:30:00,50.83,50.85,50.72,50.8,109052.0,48.8288,48.848,48.7232,48.8,109052.0
2023-11-15 12:00:00,50.8,50.85,50.77,50.85,99822.0,48.8,48.848,48.7712,48.848,99822.0
2023-11-15 12:30:00,50.84,50.87,50.79,50.8,48750.0,48.8384,48.8673,48.7904,48.8,48750.0
2023-11-15 13:00:00,50.8,50.84,50.77,50.83,91430.0,48.8,48.8384,48.7712,48.8288,91430.0
2023-11-15 13:30:00,50.83,50.88,50.81,50.86,66001.0,48.8288,48.8769,48.8096,48.8576,66001.0
2023-11-15 14:00:00,50.86,50.89,50.8,50.87,86155.0,48.8576,48.8865,48.8,48.8673,86155.0
2023-11-15 14:30:00,50.87,50.89,50.82,50.85,79455.0,48.8673,48.8865,48.8192,48.848,79455.0
2023-11-15 15:00:00,50.85,50.88,50.83,50.88,125978.0,48.848,48.8769,48.8288,48.8769,125978.0
2023-11-15 15:30:00,50.88,50.9,50.76,50.79,119654.0,48.8769,48.8961,48.7616,48.7904,119654.0
2023-11-16 09:30:00,50.71,50.83,50.71,50.79,134194.0,48.7136,48.8288,48.7136,48.7904,134194.0
2023-11-16 10:00:00,50.79,50.8,50.65,50.71,64267.0,48.7904,48.8,48.6559,48.7136,64267.0
2023-11-16 10:30:00,50.71,50.74,50.64,50.66,128795.0,48.7136,48.7424,48.6463,48.6655,128795.0
2023-11-16 11:00:00,50.65,50.67,50.56,50.57,130153.0,48.6559,48.6751,48.5695,48.5791,130153.0
2023-11-16 11:30:00,50.58,50.59,50.54,50.56,103113.0,48.5887,48.5983,48.5502,48.5695,103113.0
2023-11-16 12:00:00,50.57,50.6,50.55,50.59,85673.0,48.5791,48.6079,48.5599,48.5983,85673.0
2023-11-16 12:30:00,50.59,50.65,50.57,50.61,50567.0,48.5983,48.6559,48.5791,48.6175,50567.0
2023-11-16 13:00:00,50.6,50.65,50.57,50.63,72436.0,48.6079,48.6559,48.5791,48.6367,72436.0
2023-11-16 13:30:00,50.63,50.63,50.55,50.58,76928.0,48.6367,48.6367,48.5599,48.5887,76928.0
2023-11-16 14:00:00,50.59,50.63,50.57,50.59,69899.0,48.5983,48.6367,48.5791,48.5983,69899.0
2023-11-16 14:30:00,50.58,50.67,50.58,50.65,116229.0,48.5887,48.6751,48.5887,48.6559,116229.0
2023-11-16 15:00:00,50.65,50.67,50.63,50.66,359142.0,48.6559,48.6751,48.6367,48.6655,359142.0
2023-11-16 15:30:00,50.67,50.74,50.65,50.73,246457.0,48.6751,48.7424,48.6559,48.7328,246457.0
2023-11-17 09:30:00,50.89,50.9,50.74,50.79,138747.0,48.8865,48.8961,48.7424,48.7904,138747.0
2023-11-17 10:00:00,50.81,50.84,50.76,50.83,82240.0,48.8096,48.8384,48.7616,48.8288,82240.0
2023-11-17 10:30:00,50.83,50.84,50.77,50.82,61456.0,48.8288,48.8384,48.7712,48.8192,61456.0
2023-11-17 11:00:00,50.81,50.85,50.77,50.78,107307.0,48.8096,48.848,48.7712,48.7808,107307.0
2023-11-17 11:30:00,50.78,50.83,50.74,50.82,103422.0,48.7808,48.8288,48.7424,48.8192,103422.0
2023-11-17 12:00:00,50.82,50.88,50.81,50.83,62788.0,48.8192,48.8769,48.8096,48.8288,62788.0
2023-11-17 12:30:00,50.84,50.88,50.83,50.85,66101.0,48.8384,48.8769,48.8288,48.848,66101.0
2023-11-17 13:00:00,50.85,50.89,50.83,50.87,100190.0,48.848,48.8865,48.8288,48.8673,100190.0
2023-11-17 13:30:00,50.88,50.95,50.87,50.93,60574.0,48.8769,48.9441,48.8673,48.9249,60574.0
2023-11-17 14:00:00,50.93,50.95,50.89,50.91,68236.0,48.9249,48.9441,48.8865,48.9057,68236.0
2023-11-17 14:30:00,50.91,50.93,50.89,50.91,62794.0,48.9057,48.9249,48.8865,48.9057,62794.0
2023-11-17 15:00:00,50.92,50.96,50.89,50.94,99284.0,48.9153,48.9537,48.8865,48.9345,99284.0
2023-11-17 15:30:00,50.94,50.95,50.84,50.91,157858.0,48.9345,48.9441,48.8384,48.9057,157858.0
2023-11-20 09:30:00,50.79,50.9,50.76,50.9,135960.0,48.7904,48.8961,48.7616,48.8961,135960.0
2023-11-20 10:00:00,50.91,50.95,50.85,50.93,193235.0,48.9057,48.9441,48.848,48.9249,193235.0
2023-11-20 10:30:00,50.93,51.02,50.91,50.99,379216.0,48.9249,49.0114,48.9057,48.9825,379216.0
2023-11-20 11:00:00,50.99,51.01,50.95,50.97,339992.0,48.9825,49.0017,48.9441,48.9633,339992.0
2023-11-20 11:30:00,50.97,51.0,50.96,50.98,347848.0,48.9633,48.9921,48.9537,48.9729,347848.0
2023-11-20 12:00:00,50.98,50.99,50.96,50.96,436699.0,48.9729,48.9825,48.9537,48.9537,436699.0
2023-11-20 12:30:00,50.96,50.97,50.9,50.94,52255.0,48.9537,48.9633,48.8961,48.9345,52255.0
2023-11-20 13:00:00,50.94,51.04,50.93,51.01,283087.0,48.9345,49.0306,48.9249,49.0017,283087.0
2023-11-20 13:30:00,51.01,51.09,51.01,51.08,62457.0,49.0017,49.0786,49.0017,49.069,62457.0
2023-11-20 14:00:00,51.07,51.09,51.05,51.07,61251.0,49.0594,49.0786,49.0402,49.0594,61251.0
2023-11-20 14:30:00,51.08,51.15,51.07,51.13,165315.0,49.069,49.1362,49.0594,49.117,165315.0
2023-11-20 15:00:00,51.13,51.2,51.12,51.2,99398.0,49.117,49.1843,49.1074,49.1843,99398.0
2023-11-20 15:30:00,51.19,51.19,51.05,51.07,221314.0,49.1747,49.1747,49.0402,49.0594,221314.0
2023-11-21 09:30:00,51.0,51.04,50.84,50.87,144709.0,48.9921,49.0306,48.8384,48.8673,144709.0
2023-11-21 10:00:00,50.88,50.96,50.86,50.93,73838.0,48.8769,48.9537,48.8576,48.9249,73838.0
2023-11-21 10:30:00,50.93,50.98,50.89,50.98,122394.0,48.9249,48.9729,48.8865,48.9729,122394.0
2023-11-21 11:00:00,50.98,51.01,50.94,50.95,79052.0,48.9729,49.0017,48.9345,48.9441,79052.0
2023-11-21 11:30:00,50.95,50.99,50.93,50.98,70763.0,48.9441,48.9825,48.9249,48.9729,70763.0
2023-11-21 12:00:00,50.98,51.0,50.96,51.0,53511.0,48.9729,48.9921,48.9537,48.9921,53511.0
2023-11-21 12:30:00,51.0,51.03,50.98,51.02,54386.0,48.9921,49.021,48.9729,49.0114,54386.0
2023-11-21 13:00:00,51.02,51.02,50.95,50.97,56009.0,49.0114,49.0114,48.9441,48.9633,56009.0
2023-11-21 13:30:00,50.97,51.02,50.96,50.98,59255.0,48.9633,49.0114,48.9537,48.9729,59255.0
2023-11-21 14:00:00,50.98,51.0,50.95,50.99,119047.0,48.9729,48.9921,48.9441,48.9825,119047.0
2023-11-21 14:30:00,50.99,50.99,50.93,50.98,80143.0,48.9825,48.9825,48.9249,48.9729,80143.0
2023-11-21 15:00:00,50.98,51.01,50.94,50.97,83405.0,48.9729,49.0017,48.9345,48.9633,83405.0
2023-11-21 15:30:00,50.97,51.01,50.93,50.98,120806.0,48.9633,49.0017,48.9249,48.9729,120806.0
2023-11-22 09:30:00,51.09,51.22,51.06,51.15,143143.0,49.0786,49.2035,49.0498,49.1362,143143.0
2023-11-22 10:00:00,51.14,51.16,51.07,51.15,59592.0,49.1266,49.1458,49.0594,49.1362,59592.0
2023-11-22 10:30:00,51.15,51.19,51.08,51.11,70113.0,49.1362,49.1747,49.069,49.0978,70113.0
2023-11-22 11:00:00,51.11,51.17,51.11,51.14,47164.0,49.0978,49.1554,49.0978,49.1266,47164.0
2023-11-22 11:30:00,51.14,51.2,51.12,51.19,40039.0,49.1266,49.1843,49.1074,49.1747,40039.0
2023-11-22 12:00:00,51.19,51.24,51.14,51.16,150216.0,49.1747,49.2227,49.1266,49.1458,150216.0
2023-11-22 12:30:00,51.14,51.16,51.07,51.14,129532.0,49.1266,49.1458,49.0594,49.1266,129532.0
2023-11-22 13:00:00,51.14,51.16,51.11,51.15,78502.0,49.1266,49.1458,49.0978,49.1362,78502.0
2023-11-22 13:30:00,51.15,51.16,51.11,51.12,50307.0,49.1362,49.1458,49.0978,49.1074,50307.0
2023-11-22 14:00:00,51.12,51.17,51.12,51.16,65976.0,49.1074,49.1554,49.1074,49.1458,65976.0
2023-11-22 14:30:00,51.16,51.18,51.04,51.12,86379.0,49.1458,49.1651,49.0306,49.1074,86379.0
2023-11-22 15:00:00,51.12,51.21,51.12,51.21,143562.0,49.1074,49.1939,49.1074,49.1939,143562.0
2023-11-22 15:30:00,51.21,51.21,51.17,51.19,83806.0,49.1939,49.1939,49.1554,49.1747,83806.0
2023-11-24 09:30:00,51.2,51.3,51.2,51.27,99100.0,49.1843,49.2803,49.1843,49.2515,99100.0
2023-11-24 10:00:00,51.28,51.34,51.27,51.34,52581.0,49.2611,49.3188,49.2515,49.3188,52581.0
2023-11-24 10:30:00,51.34,51.36,51.32,51.36,66852.0,49.3188,49.338,49.2995,49.338,66852.0
2023-11-24 11:00:00,51.35,51.37,51.31,51.33,47316.0,49.3284,49.3476,49.2899,49.3091,47316.0
2023-11-24 11:30:00,51.33,51.34,51.27,51.28,31937.0,49.3091,49.3188,49.2515,49.2611,31937.0
2023-11-24 12:00:00,51.29,51.32,51.28,51.28,51877.0,49.2707,49.2995,49.2611,49.2611,51877.0
2023-11-24 12:30:00,51.27,51.34,51.27,51.34,55819.0,49.2515,49.3188,49.2515,49.3188,55819.0
2023-11-27 09:30:00,51.22,51.28,51.08,51.14,88058.0,49.2035,49.2611,49.069,49.1266,88058.0
2023-11-27 10:00:00,51.15,51.2,51.15,51.18,49624.0,49.1362,49.1843,49.1362,49.1651,49624.0
2023-11-27 10:30:00,51.18,51.19,51.16,51.16,110580.0,49.1651,49.1747,49.1458,49.1458,110580.0
2023-11-27 11:00:00,51.16,51.22,51.14,51.21,122659.0,49.1458,49.2035,49.1266,49.1939,122659.0
2023-11-27 11:30:00,51.21,51.21,51.14,51.16,64610.0,49.1939,49.1939,49.1266,49.1458,64610.0
2023-11-27 12:00:00,51.16,51.16,51.09,51.11,57544.0,49.1458,49.1458,49.0786,49.0978,57544.0
2023-11-27 12:30:00,51.11,51.15,51.1,51.11,70354.0,49.0978,49.1362,49.0882,49.0978,70354.0
2023-11-27 13:00:00,51.11,51.15,51.09,51.14,56878.0,49.0978,49.1362,49.0786,49.1266,56878.0
2023-11-27 13:30:00,51.14,51.16,51.12,51.15,30510.0,49.1266,49.1458,49.1074,49.1362,30510.0
2023-11-27 14:00:00,51.16,51.17,51.13,51.14,59218.0,49.1458,49.1554,49.117,49.1266,59218.0
2023-11-27 14:30:00,51.15,51.15,51.08,51.12,87655.0,49.1362,49.1362,49.069,49.1074,87655.0
2023-11-27 15:00:00,51.13,51.15,51.1,51.15,114953.0,49.117,49.1362,49.0882,49.1362,114953.0
2023-11-27 15:30:00,51.15,51.2,51.13,51.15,128936.0,49.1362,49.1843,49.117,49.1362,128936.0
2023-11-28 09:30:00,51.09,51.12,51.03,51.11,100148.0,49.0786,49.1074,49.021,49.0978,100148.0
2023-11-28 10:00:00,51.12,51.14,51.08,51.12,57994.0,49.1074,49.1266,49.069,49.1074,57994.0
2023-11-28 10:30:00,51.12,51.27,51.12,51.27,88219.0,49.1074,49.2515,49.1074,49.2515,88219.0
2023-11-28 11:00:00,51.28,51.28,51.24,51.26,46337.0,49.2611,49.2611,49.2227,49.2419,46337.0
2023-11-28 11:30:00,51.26,51.35,51.26,51.32,101130.0,49.2419,49.3284,49.2419,49.2995,101130.0
2023-11-28 12:00:00,51.32,51.33,51.21,51.23,103236.0,49.2995,49.3091,49.1939,49.2131,103236.0
2023-11-28 12:30:00,51.23,51.23,51.15,51.16,87522.0,49.2131,49.2131,49.1362,49.1458,87522.0
2023-11-28 13:00:00,51.16,51.16,51.06,51.15,146923.0,49.1458,49.1458,49.0498,49.1362,146923.0
2023-11-28 13:30:00,51.14,51.16,51.09,51.1,133164.0,49.1266,49.1458,49.0786,49.0882,133164.0
2023-11-28 14:00:00,51.1,51.14,51.08,51.09,107671.0,49.0882,49.1266,49.069,49.0786,107671.0
2023-11-28 14:30:00,51.1,51.17,51.07,51.15,222090.0,49.0882,49.1554,49.0594,49.1362,222090.0
2023-11-28 15:00:00,51.15,51.17,51.08,51.13,181158.0,49.1362,49.1554,49.069,49.117,181158.0
2023-11-28 15:30:00,51.13,51.18,51.09,51.12,184007.0,49.117,49.1651,49.0786,49.1074,184007.0
2023-11-29 09:30:00,51.3,51.49,51.3,51.47,149916.0,49.2803,49.4628,49.2803,49.4436,149916.0
2023-11-29 10:00:00,51.49,51.49,51.33,51.37,93626.0,49.4628,49.4628,49.3091,49.3476,93626.0
2023-11-29 10:30:00,51.37,51.4,51.34,51.34,57354.0,49.3476,49.3764,49.3188,49.3188,57354.0
2023-11-29 11:00:00,51.34,51.38,51.23,51.27,165072.0,49.3188,49.3572,49.2131,49.2515,165072.0
2023-11-29 11:30:00,51.26,51.32,51.26,51.29,62319.0,49.2419,49.2995,49.2419,49.2707,62319.0
2023-11-29 12:00:00,51.29,51.36,51.28,51.36,72487.0,49.2707,49.338,49.2611,49.338,72487.0
2023-11-29 12:30:00,51.36,51.39,51.34,51.38,68133.0,49.338,49.3668,49.3188,49.3572,68133.0
2023-11-29 13:00:00,51.38,51.4,51.34,51.4,60628.0,49.3572,49.3764,49.3188,49.3764,60628.0
2023-11-29 13:30:00,51.4,51.4,51.34,51.38,50037.0,49.3764,49.3764,49.3188,49.3572,50037.0
2023-11-29 14:00:00,51.38,51.42,51.34,51.35,70898.0,49.3572,49.3956,49.3188,49.3284,70898.0
2023-11-29 14:30:00,51.34,51.34,51.25,51.27,289331.0,49.3188,49.3188,49.2323,49.2515,289331.0
2023-11-29 15:00:00,51.28,51.29,51.16,51.16,141698.0,49.2611,49.2707,49.1458,49.1458,141698.0
2023-11-29 15:30:00,51.16,51.21,51.13,51.19,195576.0,49.1458,49.1939,49.117,49.1747,195576.0
2023-11-30 09:30:00,51.34,51.36,51.19,51.34,215943.0,49.3188,49.338,49.1747,49.3188,215943.0
2023-11-30 10:00:00,51.35,51.4,51.28,51.37,64241.0,49.3284,49.3764,49.2611,49.3476,64241.0
2023-11-30 10:30:00,51.37,51.46,51.33,51.45,94677.0,49.3476,49.434,49.3091,49.4244,94677.0
2023-11-30 11:00:00,51.46,51.49,51.39,51.45,90083.0,49.434,49.4628,49.3668,49.4244,90083.0
2023-11-30 11:30:00,51.45,51.47,51.39,51.4,129776.0,49.4244,49.4436,49.3668,49.3764,129776.0
2023-11-30 12:00:00,51.41,51.46,51.34,51.35,68861.0,49.386,49.434,49.3188,49.3284,68861.0
2023-11-30 12:30:00,51.35,51.43,51.35,51.41,80474.0,49.3284,49.4052,49.3284,49.386,80474.0
2023-11-30 13:00:00,51.41,51.45,51.38,51.4,66443.0,49.386,49.4244,49.3572,49.3764,66443.0
2023-11-30 13:30:00,51.4,51.44,51.37,51.43,55693.0,49.3764,49.4148,49.3476,49.4052,55693.0
2023-11-30 14:00:00,51.44,51.48,51.43,51.47,57513.0,49.4148,49.4532,49.4052,49.4436,57513.0
2023-11-30 14:30:00,51.46,51.53,51.44,51.53,59640.0,49.434,49.5013,49.4148,49.5013,59640.0
2023-11-30 15:00:00,51.54,51.54,51.43,51.45,93883.0,49.5109,49.5109,49.4052,49.4244,93883.0
2023-11-30 15:30:00,51.45,51.68,51.44,51.66,194909.0,49.4244,49.6454,49.4148,49.6262,194909.0
2023-12-01 09:30:00,51.59,51.7,51.53,51.7,187846.0,49.5589,49.6646,49.5013,49.6646,187846.0
2023-12-01 10:00:00,51.71,51.79,51.68,51.69,73583.0,49.6742,49.751,49.6454,49.655,73583.0
2023-12-01 10:30:00,51.69,51.79,51.67,51.75,68308.0,49.655,49.751,49.6358,49.7126,68308.0
2023-12-01 11:00:00,51.75,51.89,51.65,51.88,143080.0,49.7126,49.8471,49.6165,49.8375,143080.0
2023-12-01 11:30:00,51.88,52.03,51.84,51.99,150918.0,49.8375,49.9816,49.7991,49.9432,150918.0
2023-12-01 12:00:00,51.99,52.08,51.97,52.06,112175.0,49.9432,50.0296,49.9239,50.0104,112175.0
2023-12-01 12:30:00,52.05,52.13,52.04,52.12,76800.0,50.0008,50.0776,49.9912,50.068,76800.0
2023-12-01 13:00:00,52.12,52.12,52.03,52.03,86190.0,50.068,50.068,49.9816,49.9816,86190.0
2023-12-01 13:30:00,52.02,52.08,52.01,52.02,61963.0,49.972,50.0296,49.9624,49.972,61963.0
2023-12-01 14:00:00,52.03,52.07,52.01,52.04,78091.0,49.9816,50.02,49.9624,49.9912,78091.0
2023-12-01 14:30:00,52.05,52.07,52.01,52.07,93290.0,50.0008,50.02,49.9624,50.02,93290.0
2023-12-01 15:00:00,52.07,52.08,52.0,52.08,137624.0,50.02,50.0296,49.9528,50.0296,137624.0
2023-12-01 15:30:00,52.07,52.13,52.06,52.1,127558.0,50.02,50.0776,50.0104,50.0488,127558.0
2023-12-04 09:30:00,51.82,52.23,51.82,52.07,101585.0,49.7799,50.1737,49.7799,50.02,101585.0
2023-12-04 10:00:00,52.07,52.13,52.03,52.08,67268.0,50.02,50.0776,49.9816,50.0296,67268.0
2023-12-04 10:30:00,52.09,52.13,52.03,52.06,830736.0,50.0392,50.0776,49.9816,50.0104,830736.0
2023-12-04 11:00:00,52.06,52.12,52.04,52.09,64088.0,50.0104,50.068,49.9912,50.0392,64088.0
2023-12-04 11:30:00,52.08,52.14,52.04,52.12,69084.0,50.0296,50.0873,49.9912,50.068,69084.0
2023-12-04 12:00:00,52.12,52.17,52.1,52.15,62928.0,50.068,50.1161,50.0488,50.0969,62928.0
2023-12-04 12:30:00,52.15,52.19,52.13,52.18,69200.0,50.0969,50.1353,50.0776,50.1257,69200.0
2023-12-04 13:00:00,52.19,52.19,52.14,52.15,158731.0,50.1353,50.1353,50.0873,50.0969,158731.0
2023-12-04 13:30:00,52.14,52.18,52.13,52.13,69109.0,50.0873,50.1257,50.0776,50.0776,69109.0
2023-12-04 14:00:00,52.14,52.17,52.1,52.11,61341.0,50.0873,50.1161,50.0488,50.0584,61341.0
2023-12-04 14:30:00,52.12,52.17,52.1,52.15,110838.0,50.068,50.1161,50.0488,50.0969,110838.0
2023-12-04 15:00:00,52.15,52.17,52.11,52.12,122433.0,50.0969,50.1161,50.0584,50.068,122433.0
2023-12-04 15:30:00,52.13,52.2,52.09,52.17,149782.0,50.0776,50.1449,50.0392,50.1161,149782.0
2023-12-05 09:30:00,52.02,52.07,51.82,51.86,152414.0,49.972,50.02,49.7799,49.8183,152414.0
2023-12-05 10:00:00,51.87,51.98,51.83,51.92,77912.0,49.8279,49.9336,49.7895,49.8759,77912.0
2023-12-05 10:30:00,51.92,51.97,51.84,51.96,63231.0,49.8759,49.9239,49.7991,49.9143,63231.0
2023-12-05 11:00:00,51.96,51.98,51.83,51.93,74476.0,49.9143,49.9336,49.7895,49.8855,74476.0
2023-12-05 11:30:00,51.93,51.97,51.87,51.92,159442.0,49.8855,49.9239,49.8279,49.8759,159442.0
2023-12-05 12:00:00,51.92,51.93,51.87,51.9,74021.0,49.8759,49.8855,49.8279,49.8567,74021.0
2023-12-05 12:30:00,51.9,51.93,51.84,51.93,63118.0,49.8567,49.8855,49.7991,49.8855,63118.0
2023-12-05 13:00:00,51.93,51.97,51.9,51.94,73765.0,49.8855,49.9239,49.8567,49.8951,73765.0
2023-12-05 13:30:00,51.95,51.97,51.91,51.92,110366.0,49.9047,49.9239,49.8663,49.8759,110366.0
2023-12-05 14:00:00,51.92,51.95,51.9,51.92,55617.0,49.8759,49.9047,49.8567,49.8759,55617.0
2023-12-05 14:30:00,51.92,51.93,51.88,51.93,125967.0,49.8759,49.8855,49.8375,49.8855,125967.0
2023-12-05 15:00:00,51.92,51.94,51.9,51.91,75287.0,49.8759,49.8951,49.8567,49.8663,75287.0
2023-12-05 15:30:00,51.91,51.93,51.85,51.87,156993.0,49.8663,49.8855,49.8087,49.8279,156993.0
2023-12-06 09:30:00,52.06,52.14,52.0,52.11,128143.0,50.0104,50.0873,49.9528,50.0584,128143.0
2023-12-06 10:00:00,52.12,52.15,52.04,52.08,85894.0,50.068,50.0969,49.9912,50.0296,85894.0
2023-12-06 10:30:00,52.07,52.11,51.99,52.01,119001.0,50.02,50.0584,49.9432,49.9624,119001.0
2023-12-06 11:00:00,52.01,52.04,51.98,52.01,97375.0,49.9624,49.9912,49.9336,49.9624,97375.0
2023-12-06 11:30:00,52.0,52.01,51.93,51.97,117130.0,49.9528,49.9624,49.8855,49.9239,117130.0
2023-12-06 12:00:00,51.96,51.97,51.89,51.91,79115.0,49.9143,49.9239,49.8471,49.8663,79115.0
2023-12-06 12:30:00,51.91,51.94,51.87,51.88,359076.0,49.8663,49.8951,49.8279,49.8375,359076.0
2023-12-06 13:00:00,51.9,51.99,51.89,51.98,150543.0,49.8567,49.9432,49.8471,49.9336,150543.0
2023-12-06 13:30:00,51.98,52.01,51.96,51.98,167965.0,49.9336,49.9624,49.9143,49.9336,167965.0
2023-12-06 14:00:00,51.98,52.01,51.92,51.93,65229.0,49.9336,49.9624,49.8759,49.8855,65229.0
2023-12-06 14:30:00,51.93,51.96,51.9,51.9,57845.0,49.8855,49.9143,49.8567,49.8567,57845.0
2023-12-06 15:00:00,51.9,51.92,51.83,51.85,89218.0,49.8567,49.8759,49.7895,49.8087,89218.0
2023-12-06 15:30:00,51.85,51.87,51.77,51.84,152969.0,49.8087,49.8279,49.7318,49.7991,152969.0
2023-12-07 09:30:00,51.96,52.01,51.83,51.9,111305.0,49.9143,49.9624,49.7895,49.8567,111305.0
2023-12-07 10:00:00,51.89,52.02,51.88,52.01,98123.0,49.8471,49.972,49.8375,49.9624,98123.0
2023-12-07 10:30:00,52.01,52.03,51.94,51.98,87797.0,49.9624,49.9816,49.8951,49.9336,87797.0
2023-12-07 11:00:00,51.99,52.03,51.88,51.91,965266.0,49.9432,49.9816,49.8375,49.8663,965266.0
2023-12-07 11:30:00,51.9,52.01,51.9,52.01,47180.0,49.8567,49.9624,49.8567,49.9624,47180.0
2023-12-07 12:00:00,52.01,52.02,51.93,51.98,156507.0,49.9624,49.972,49.8855,49.9336,156507.0
2023-12-07 12:30:00,51.98,52.02,51.97,51.99,47709.0,49.9336,49.972,49.9239,49.9432,47709.0
2023-12-07 13:00:00,52.0,52.03,51.99,52.02,93146.0,49.9528,49.9816,49.9432,49.972,93146.0
2023-12-07 13:30:00,52.02,52.07,52.01,52.03,70824.0,49.972,50.02,49.9624,49.9816,70824.0
2023-12-07 14:00:00,52.04,52.08,52.03,52.05,81324.0,49.9912,50.0296,49.9816,50.0008,81324.0
2023-12-07 14:30:00,52.06,52.06,51.99,51.99,136454.0,50.0104,50.0104,49.9432,49.9432,136454.0
2023-12-07 15:00:00,51.98,52.02,51.98,51.99,88815.0,49.9336,49.972,49.9336,49.9432,88815.0
2023-12-07 15:30:00,51.99,52.0,51.94,51.98,129533.0,49.9432,49.9528,49.8951,49.9336,129533.0
2023-12-08 09:30:00,51.97,52.06,51.94,51.99,117794.0,49.9239,50.0104,49.8951,49.9432,117794.0
2023-12-08 10:00:00,52.0,52.18,52.0,52.11,74955.0,49.9528,50.1257,49.9528,50.0584,74955.0
2023-12-08 10:30:00,52.12,52.14,52.03,52.14,61944.0,50.068,50.0873,49.9816,50.0873,61944.0
2023-12-08 11:00:00,52.14,52.15,51.94,51.98,128494.0,50.0873,50.0969,49.8951,49.9336,128494.0
2023-12-08 11:30:00,51.99,52.01,51.92,51.96,239811.0,49.9432,49.9624,49.8759,49.9143,239811.0
2023-12-08 12:00:00,51.96,52.01,51.9,52.0,91500.0,49.9143,49.9624,49.8567,49.9528,91500.0
2023-12-08 12:30:00,52.0,52.04,51.98,52.03,53900.0,49.9528,49.9912,49.9336,49.9816,53900.0
2023-12-08 13:00:00,52.02,52.07,52.0,52.05,68611.0,49.972,50.02,49.9528,50.0008,68611.0
2023-12-08 13:30:00,52.05,52.08,52.01,52.04,101163.0,50.0008,50.0296,49.9624,49.9912,101163.0
2023-12-08 14:00:00,52.04,52.1,52.04,52.09,116130.0,49.9912,50.0488,49.9912,50.0392,116130.0
2023-12-08 14:30:00,52.09,52.15,52.08,52.13,161950.0,50.0392,50.0969,50.0296,50.0776,161950.0
2023-12-08 15:00:00,52.13,52.17,52.1,52.16,118061.0,50.0776,50.1161,50.0488,50.1065,118061.0
2023-12-08 15:30:00,52.16,52.22,52.12,52.12,117878.0,50.1065,50.1641,50.068,50.068,117878.0
2023-12-11 09:30:00,52.2,52.34,52.17,52.32,167375.0,50.1449,50.2794,50.1161,50.2602,167375.0
2023-12-11 10:00:00,52.33,52.41,52.31,52.38,447413.0,50.2698,50.3466,50.2506,50.3178,447413.0
2023-12-11 10:30:00,52.39,52.46,52.37,52.43,108194.0,50.3274,50.3947,50.3082,50.3658,108194.0
2023-12-11 11:00:00,52.44,52.46,52.4,52.45,85851.0,50.3754,50.3947,50.337,50.3851,85851.0
2023-12-11 11:30:00,52.45,52.46,52.4,52.46,74135.0,50.3851,50.3947,50.337,50.3947,74135.0
2023-12-11 12:00:00,52.46,52.46,52.41,52.42,222268.0,50.3947,50.3947,50.3466,50.3562,222268.0
2023-12-11 12:30:00,52.43,52.47,52.42,52.47,94469.0,50.3658,50.4043,50.3562,50.4043,94469.0
2023-12-11 13:00:00,52.46,52.51,52.43,52.49,112164.0,50.3947,50.4427,50.3658,50.4235,112164.0
2023-12-11 13:30:00,52.5,52.53,52.49,52.51,99492.0,50.4331,50.4619,50.4235,50.4427,99492.0
2023-12-11 14:00:00,52.5,52.52,52.48,52.5,148912.0,50.4331,50.4523,50.4139,50.4331,148912.0
2023-12-11 14:30:00,52.5,52.5,52.46,52.48,97028.0,50.4331,50.4331,50.3947,50.4139,97028.0
2023-12-11 15:00:00,52.47,52.52,52.45,52.49,154299.0,50.4043,50.4523,50.3851,50.4235,154299.0
2023-12-11 15:30:00,52.49,52.56,52.46,52.54,130954.0,50.4235,50.4907,50.3947,50.4715,130954.0
2023-12-12 09:30:00,52.56,52.56,52.33,52.43,183356.0,50.4907,50.4907,50.2698,50.3658,183356.0
2023-12-12 10:00:00,52.42,52.54,52.41,52.52,130557.0,50.3562,50.4715,50.3466,50.4523,130557.0
2023-12-12 10:30:00,52.52,52.57,52.51,52.57,157607.0,50.4523,50.5003,50.4427,50.5003,157607.0
2023-12-12 11:00:00,52.57,52.58,52.52,52.54,168328.0,50.5003,50.5099,50.4523,50.4715,168328.0
2023-12-12 11:30:00,52.54,52.59,52.53,52.57,95061.0,50.4715,50.5195,50.4619,50.5003,95061.0
2023-12-12 12:00:00,52.57,52.63,52.56,52.63,174814.0,50.5003,50.558,50.4907,50.558,174814.0
2023-12-12 12:30:00,52.63,52.65,52.56,52.58,36955.0,50.558,50.5772,50.4907,50.5099,36955.0
2023-12-12 13:00:00,52.57,52.62,52.56,52.6,87389.0,50.5003,50.5484,50.4907,50.5291,87389.0
2023-12-12 13:30:00,52.61,52.62,52.59,52.6,42993.0,50.5388,50.5484,50.5195,50.5291,42993.0
2023-12-12 14:00:00,52.59,52.61,52.56,52.6,350297.0,50.5195,50.5388,50.4907,50.5291,350297.0
2023-12-12 14:30:00,52.61,52.64,52.6,52.64,115439.0,50.5388,50.5676,50.5291,50.5676,115439.0
2023-12-12 15:00:00,52.63,52.7,52.62,52.68,95555.0,50.558,50.6252,50.5484,50.606,95555.0
2023-12-12 15:30:00,52.69,52.7,52.62,52.64,146289.0,50.6156,50.6252,50.5484,50.5676,146289.0
2023-12-13 09:30:00,52.55,52.6,52.5,52.57,153406.0,50.4811,50.5291,50.4331,50.5003,153406.0
2023-12-13 10:00:00,52.57,52.64,52.54,52.63,47062.0,50.5003,50.5676,50.4715,50.558,47062.0
2023-12-13 10:30:00,52.63,52.7,52.62,52.67,55076.0,50.558,50.6252,50.5484,50.5964,55076.0
2023-12-13 11:00:00,52.67,52.72,52.66,52.68,70226.0,50.5964,50.6444,50.5868,50.606,70226.0
2023-12-13 11:30:00,52.69,52.71,52.67,52.67,60077.0,50.6156,50.6348,50.5964,50.5964,60077.0
2023-12-13 12:00:00,52.68,52.69,52.65,52.66,158034.0,50.606,50.6156,50.5772,50.5868,158034.0
2023-12-13 12:30:00,52.66,52.69,52.65,52.66,70095.0,50.5868,50.6156,50.5772,50.5868,70095.0
2023-12-13 13:00:00,52.66,52.66,52.63,52.65,56833.0,50.5868,50.5868,50.558,50.5772,56833.0
2023-12-13 13:30:00,52.64,52.69,52.63,52.67,195789.0,50.5676,50.6156,50.558,50.5964,195789.0
2023-12-13 14:00:00,52.68,53.04,52.68,53.03,147509.0,50.606,50.9518,50.606,50.9422,147509.0
2023-12-13 14:30:00,53.04,53.38,53.01,53.35,214480.0,50.9518,51.2784,50.923,51.2496,214480.0
2023-12-13 15:00:00,53.35,53.46,53.26,53.33,381686.0,51.2496,51.3553,51.1632,51.2304,381686.0
2023-12-13 15:30:00,53.32,53.5,53.28,53.49,177628.0,51.2208,51.3937,51.1824,51.3841,177628.0
2023-12-14 09:30:00,53.8,54.04,53.79,53.96,193970.0,51.6819,51.9125,51.6723,51.8356,193970.0
2023-12-14 10:00:00,53.99,54.0,53.81,53.91,139371.0,51.8644,51.874,51.6915,51.7876,139371.0
2023-12-14 10:30:00,53.92,53.97,53.86,53.95,347595.0,51.7972,51.8452,51.7395,51.826,347595.0
2023-12-14 11:00:00,53.95,53.95,53.84,53.89,109551.0,51.826,51.826,51.7203,51.7684,109551.0
2023-12-14 11:30:00,53.88,53.98,53.85,53.97,97841.0,51.7588,51.8548,51.7299,51.8452,97841.0
2023-12-14 12:00:00,53.98,54.08,53.97,54.07,88065.0,51.8548,51.9509,51.8452,51.9413,88065.0
2023-12-14 12:30:00,54.08,54.1,53.99,53.99,71011.0,51.9509,51.9701,51.8644,51.8644,71011.0
2023-12-14 13:00:00,53.98,53.98,53.9,53.9,64103.0,51.8548,51.8548,51.778,51.778,64103.0
2023-12-14 13:30:00,53.89,53.9,53.75,53.82,162830.0,51.7684,51.778,51.6339,51.7011,162830.0
2023-12-14 14:00:00,53.83,53.85,53.79,53.84,153737.0,51.7107,51.7299,51.6723,51.7203,153737.0
2023-12-14 14:30:00,53.84,53.86,53.81,53.86,110565.0,51.7203,51.7395,51.6915,51.7395,110565.0
2023-12-14 15:00:00,53.85,53.89,53.83,53.86,125699.0,51.7299,51.7684,51.7107,51.7395,125699.0
2023-12-14 15:30:00,53.86,53.9,53.81,53.9,194321.0,51.7395,51.778,51.6915,51.778,194321.0
2023-12-15 09:30:00,53.67,53.81,53.5,53.61,192043.0,51.557,51.6915,51.3937,51.4994,192043.0
2023-12-15 10:00:00,53.62,53.72,53.62,53.71,74387.0,51.509,51.6051,51.509,51.5954,74387.0
2023-12-15 10:30:00,53.69,53.78,53.66,53.75,90465.0,51.5762,51.6627,51.5474,51.6339,90465.0
2023-12-15 11:00:00,53.75,53.8,53.71,53.77,2383675.0,51.6339,51.6819,51.5954,51.6531,2383675.0
2023-12-15 11:30:00,53.76,53.79,53.71,53.73,55651.0,51.6435,51.6723,51.5954,51.6147,55651.0
2023-12-15 12:00:00,53.75,53.76,53.71,53.75,138041.0,51.6339,51.6435,51.5954,51.6339,138041.0
2023-12-15 12:30:00,53.75,53.75,53.66,53.67,77955.0,51.6339,51.6339,51.5474,51.557,77955.0
2023-12-15 13:00:00,53.68,53.69,53.64,53.68,60238.0,51.5666,51.5762,51.5282,51.5666,60238.0
2023-12-15 13:30:00,53.68,53.7,53.57,53.58,142688.0,51.5666,51.5858,51.461,51.4706,142688.0
2023-12-15 14:00:00,53.58,53.6,53.52,53.54,75165.0,51.4706,51.4898,51.4129,51.4321,75165.0
2023-12-15 14:30:00,53.53,53.61,53.53,53.58,138278.0,51.4225,51.4994,51.4225,51.4706,138278.0
2023-12-15 15:00:00,53.58,53.62,53.56,53.61,97715.0,51.4706,51.509,51.4514,51.4994,97715.0
2023-12-15 15:30:00,53.6,53.76,53.54,53.64,207698.0,51.4898,51.6435,51.4321,51.5282,207698.0
2023-12-18 09:30:00,53.81,53.87,53.75,53.8,156932.0,51.6915,51.7491,51.6339,51.6819,156932.0
2023-12-18 10:00:00,53.8,53.82,53.73,53.77,68061.0,51.6819,51.7011,51.6147,51.6531,68061.0
2023-12-18 10:30:00,53.76,53.8,53.74,53.79,102414.0,51.6435,51.6819,51.6243,51.6723,102414.0
2023-12-18 11:00:00,53.79,53.91,53.77,53.9,114383.0,51.6723,51.7876,51.6531,51.778,114383.0
2023-12-18 11:30:00,53.9,53.91,53.86,53.87,56942.0,51.778,51.7876,51.7395,51.7491,56942.0
2023-12-18 12:00:00,53.87,53.93,53.86,53.91,79490.0,51.7491,51.8068,51.7395,51.7876,79490.0
2023-12-18 12:30:00,53.92,53.93,53.85,53.87,169191.0,51.7972,51.8068,51.7299,51.7491,169191.0
2023-12-18 13:00:00,53.87,53.87,53.82,53.85,62246.0,51.7491,51.7491,51.7011,51.7299,62246.0
2023-12-18 13:30:00,53.86,53.86,53.81,53.84,40719.0,51.7395,51.7395,51.6915,51.7203,40719.0
2023-12-18 14:00:00,53.84,53.88,53.8,53.82,101580.0,51.7203,51.7588,51.6819,51.7011,101580.0
2023-12-18 14:30:00,53.83,53.86,53.79,53.83,214722.0,51.7107,51.7395,51.6723,51.7107,214722.0
2023-12-18 15:00:00,53.84,53.85,53.8,53.83,108344.0,51.7203,51.7299,51.6819,51.7107,108344.0
2023-12-18 15:30:00,53.82,53.84,53.78,53.78,135196.0,51.7011,51.7203,51.6627,51.6627,135196.0
2023-12-19 09:30:00,53.82,53.97,53.81,53.96,150176.0,51.7011,51.8452,51.6915,51.8356,150176.0
2023-12-19 10:00:00,53.95,54.0,53.91,53.96,69972.0,51.826,51.874,51.7876,51.8356,69972.0
2023-12-19 10:30:00,53.95,54.01,53.93,54.0,128727.0,51.826,51.8836,51.8068,51.874,128727.0
2023-12-19 11:00:00,54.0,54.06,53.99,54.03,64033.0,51.874,51.9317,51.8644,51.9028,64033.0
2023-12-19 11:30:00,54.04,54.05,53.99,54.02,59698.0,51.9125,51.9221,51.8644,51.8932,59698.0
2023-12-19 12:00:00,54.02,54.04,53.98,54.0,136498.0,51.8932,51.9125,51.8548,51.874,136498.0
2023-12-19 12:30:00,53.99,54.05,53.99,54.03,698610.0,51.8644,51.9221,51.8644,51.9028,698610.0
2023-12-19 13:00:00,54.03,54.04,54.0,54.01,98310.0,51.9028,51.9125,51.874,51.8836,98310.0
2023-12-19 13:30:00,54.02,54.06,54.0,54.05,164176.0,51.8932,51.9317,51.874,51.9221,164176.0
2023-12-19 14:00:00,54.06,54.07,54.02,54.04,67682.0,51.9317,51.9413,51.8932,51.9125,67682.0
2023-12-19 14:30:00,54.04,54.05,54.01,54.03,88403.0,51.9125,51.9221,51.8836,51.9028,88403.0
2023-12-19 15:00:00,54.03,54.05,54.0,54.04,138971.0,51.9028,51.9221,51.874,51.9125,138971.0
2023-12-19 15:30:00,54.05,54.1,54.01,54.09,181872.0,51.9221,51.9701,51.8836,51.9605,181872.0
2023-12-20 09:30:00,53.6,53.6,53.54,53.58,184032.0,51.8498,51.8498,51.7918,51.8305,184032.0
2023-12-20 10:00:00,53.58,53.63,53.57,53.58,132856.0,51.8305,51.8788,51.8208,51.8305,132856.0
2023-12-20 10:30:00,53.58,53.67,53.58,53.64,58037.0,51.8305,51.9175,51.8305,51.8885,58037.0
2023-12-20 11:00:00,53.63,53.67,53.62,53.66,85134.0,51.8788,51.9175,51.8692,51.9078,85134.0
2023-12-20 11:30:00,53.66,53.66,53.62,53.65,152878.0,51.9078,51.9078,51.8692,51.8982,152878.0
2023-12-20 12:00:00,53.65,53.71,53.64,53.7,160961.0,51.8982,51.9562,51.8885,51.9465,160961.0
2023-12-20 12:30:00,53.7,53.74,53.67,53.73,131076.0,51.9465,51.9852,51.9175,51.9756,131076.0
2023-12-20 13:00:00,53.72,53.73,53.67,53.67,96259.0,51.9659,51.9756,51.9175,51.9175,96259.0
2023-12-20 13:30:00,53.68,53.7,53.63,53.64,118455.0,51.9272,51.9465,51.8788,51.8885,118455.0
2023-12-20 14:00:00,53.63,53.64,53.6,53.62,60143.0,51.8788,51.8885,51.8498,51.8692,60143.0
2023-12-20 14:30:00,53.62,53.62,53.24,53.25,161984.0,51.8692,51.8692,51.5016,51.5112,161984.0
2023-12-20 15:00:00,53.24,53.29,53.09,53.11,232403.0,51.5016,51.5499,51.3565,51.3758,232403.0
2023-12-20 15:30:00,53.11,53.17,52.9,52.91,177334.0,51.3758,51.4338,51.1727,51.1823,177334.0
2023-12-21 09:30:00,53.22,53.31,53.19,53.25,145125.0,51.4822,51.5693,51.4532,51.5112,145125.0
2023-12-21 10:00:00,53.26,53.36,53.18,53.23,106522.0,51.5209,51.6176,51.4435,51.4919,106522.0
2023-12-21 10:30:00,53.24,53.29,53.21,53.23,121265.0,51.5016,51.5499,51.4725,51.4919,121265.0
2023-12-21 11:00:00,53.24,53.26,53.16,53.24,111042.0,51.5016,51.5209,51.4242,51.5016,111042.0
2023-12-21 11:30:00,53.25,53.25,53.09,53.09,83569.0,51.5112,51.5112,51.3565,51.3565,83569.0
2023-12-21 12:00:00,53.09,53.09,52.98,52.98,118480.0,51.3565,51.3565,51.2501,51.2501,118480.0
2023-12-21 12:30:00,52.99,53.07,52.97,52.98,70975.0,51.2597,51.3371,51.2404,51.2501,70975.0
2023-12-21 13:00:00,52.99,53.05,52.92,53.03,68759.0,51.2597,51.3178,51.192,51.2984,68759.0
2023-12-21 13:30:00,53.05,53.1,53.02,53.09,70406.0,51.3178,51.3661,51.2887,51.3565,70406.0
2023-12-21 14:00:00,53.09,53.11,53.04,53.1,51947.0,51.3565,51.3758,51.3081,51.3661,51947.0
2023-12-21 14:30:00,53.1,53.13,53.05,53.09,87061.0,51.3661,51.3952,51.3178,51.3565,87061.0
2023-12-21 15:00:00,53.09,53.23,53.06,53.22,89207.0,51.3565,51.4919,51.3274,51.4822,89207.0
2023-12-21 15:30:00,53.23,53.36,53.2,53.34,131434.0,51.4919,51.6176,51.4629,51.5983,131434.0
2023-12-22 09:30:00,53.44,53.74,53.44,53.7,201660.0,51.695,51.9852,51.695,51.9465,201660.0
2023-12-22 10:00:00,53.7,53.74,53.65,53.72,104935.0,51.9465,51.9852,51.8982,51.9659,104935.0
2023-12-22 10:30:00,53.72,53.75,53.61,53.62,128940.0,51.9659,51.9949,51.8595,51.8692,128940.0
2023-12-22 11:00:00,53.61,53.68,53.55,53.65,138572.0,51.8595,51.9272,51.8014,51.8982,138572.0
2023-12-22 11:30:00,53.65,53.68,53.61,53.63,120216.0,51.8982,51.9272,51.8595,51.8788,120216.0
2023-12-22 12:00:00,53.62,53.66,53.58,53.63,72899.0,51.8692,51.9078,51.8305,51.8788,72899.0
2023-12-22 12:30:00,53.63,53.68,53.6,53.67,67122.0,51.8788,51.9272,51.8498,51.9175,67122.0
2023-12-22 13:00:00,53.67,53.69,53.66,53.68,171311.0,51.9175,51.9369,51.9078,51.9272,171311.0
2023-12-22 13:30:00,53.67,53.68,53.62,53.63,119035.0,51.9175,51.9272,51.8692,51.8788,119035.0
2023-12-22 14:00:00,53.63,53.63,53.39,53.4,138885.0,51.8788,51.8788,51.6467,51.6563,138885.0
2023-12-22 14:30:00,53.39,53.57,53.36,53.57,129168.0,51.6467,51.8208,51.6176,51.8208,129168.0
2023-12-22 15:00:00,53.58,53.59,53.52,53.57,142738.0,51.8305,51.8401,51.7724,51.8208,142738.0
2023-12-22 15:30:00,53.57,53.57,53.48,53.54,341318.0,51.8208,51.8208,51.7337,51.7918,341318.0
2023-12-26 09:30:00,53.57,53.64,53.53,53.62,104882.0,51.8208,51.8885,51.7821,51.8692,104882.0
2023-12-26 10:00:00,53.63,53.7,53.62,53.67,62361.0,51.8788,51.9465,51.8692,51.9175,62361.0
2023-12-26 10:30:00,53.68,53.71,53.66,53.7,147257.0,51.9272,51.9562,51.9078,51.9465,147257.0
2023-12-26 11:00:00,53.7,53.73,53.67,53.68,203460.0,51.9465,51.9756,51.9175,51.9272,203460.0
2023-12-26 11:30:00,53.68,53.73,53.68,53.73,138238.0,51.9272,51.9756,51.9272,51.9756,138238.0
2023-12-26 12:00:00,53.72,53.75,53.7,53.74,262156.0,51.9659,51.9949,51.9465,51.9852,262156.0
2023-12-26 12:30:00,53.74,53.77,53.71,53.74,72858.0,51.9852,52.0143,51.9562,51.9852,72858.0
2023-12-26 13:00:00,53.74,53.8,53.74,53.78,35040.0,51.9852,52.0433,51.9852,52.0239,35040.0
2023-12-26 13:30:00,53.78,53.8,53.76,53.78,38356.0,52.0239,52.0433,52.0046,52.0239,38356.0
2023-12-26 14:00:00,53.77,53.81,53.77,53.79,52608.0,52.0143,52.0529,52.0143,52.0336,52608.0
2023-12-26 14:30:00,53.8,53.83,53.79,53.82,40199.0,52.0433,52.0723,52.0336,52.0626,40199.0
2023-12-26 15:00:00,53.83,53.89,53.79,53.85,122606.0,52.0723,52.1303,52.0336,52.0916,122606.0
2023-12-26 15:30:00,53.85,53.89,53.75,53.78,76942.0,52.0916,52.1303,51.9949,52.0239,76942.0
2023-12-27 09:30:00,53.77,53.82,53.66,53.8,863353.0,52.0143,52.0626,51.9078,52.0433,863353.0
2023-12-27 10:00:00,53.8,53.84,53.76,53.82,80763.0,52.0433,52.082,52.0046,52.0626,80763.0
2023-12-27 10:30:00,53.83,53.85,53.77,53.79,72777.0,52.0723,52.0916,52.0143,52.0336,72777.0
2023-12-27 11:00:00,53.79,53.8,53.76,53.78,87405.0,52.0336,52.0433,52.0046,52.0239,87405.0
2023-12-27 11:30:00,53.77,53.83,53.77,53.82,50040.0,52.0143,52.0723,52.0143,52.0626,50040.0
2023-12-27 12:00:00,53.81,53.84,53.78,53.81,44572.0,52.0529,52.082,52.0239,52.0529,44572.0
2023-12-27 12:30:00,53.81,53.82,53.74,53.78,53708.0,52.0529,52.0626,51.9852,52.0239,53708.0
2023-12-27 13:00:00,53.78,53.89,53.78,53.84,145071.0,52.0239,52.1303,52.0239,52.082,145071.0
2023-12-27 13:30:00,53.85,53.87,53.8,53.81,91659.0,52.0916,52.111,52.0433,52.0529,91659.0
2023-12-27 14:00:00,53.79,53.81,53.68,53.78,168392.0,52.0336,52.0529,51.9272,52.0239,168392.0
2023-12-27 14:30:00,53.78,53.78,53.71,53.76,78284.0,52.0239,52.0239,51.9562,52.0046,78284.0
2023-12-27 15:00:00,53.76,53.81,53.74,53.77,83917.0,52.0046,52.0529,51.9852,52.0143,83917.0
2023-12-27 15:30:00,53.77,53.86,53.7,53.86,191376.0,52.0143,52.1013,51.9465,52.1013,191376.0
2023-12-28 09:30:00,53.83,53.97,53.83,53.94,99312.0,52.0723,52.2077,52.0723,52.1787,99312.0
2023-12-28 10:00:00,53.94,53.94,53.9,53.93,52280.0,52.1787,52.1787,52.14,52.169,52280.0
2023-12-28 10:30:00,53.93,53.94,53.86,53.88,205991.0,52.169,52.1787,52.1013,52.1207,205991.0
2023-12-28 11:00:00,53.87,53.91,53.84,53.88,58868.0,52.111,52.1497,52.082,52.1207,58868.0
2023-12-28 11:30:00,53.87,53.9,53.85,53.88,55628.0,52.111,52.14,52.0916,52.1207,55628.0
2023-12-28 12:00:00,53.87,53.91,53.86,53.88,95903.0,52.111,52.1497,52.1013,52.1207,95903.0
2023-12-28 12:30:00,53.87,53.91,53.86,53.9,85074.0,52.111,52.1497,52.1013,52.14,85074.0
2023-12-28 13:00:00,53.9,53.91,53.81,53.88,88420.0,52.14,52.1497,52.0529,52.1207,88420.0
2023-12-28 13:30:00,53.88,53.93,53.88,53.89,54338.0,52.1207,52.169,52.1207,52.1303,54338.0
2023-12-28 14:00:00,53.89,53.94,53.89,53.94,51334.0,52.1303,52.1787,52.1303,52.1787,51334.0
2023-12-28 14:30:00,53.94,53.95,53.91,53.93,61189.0,52.1787,52.1884,52.1497,52.169,61189.0
2023-12-28 15:00:00,53.93,53.94,53.88,53.92,115761.0,52.169,52.1787,52.1207,52.1594,115761.0
2023-12-28 15:30:00,53.92,53.96,53.84,53.88,110110.0,52.1594,52.1981,52.082,52.1207,110110.0
2023-12-29 09:30:00,53.85,53.93,53.83,53.87,102426.0,52.0916,52.169,52.0723,52.111,102426.0
2023-12-29 10:00:00,53.88,53.91,53.85,53.86,81375.0,52.1207,52.1497,52.0916,52.1013,81375.0
2023-12-29 10:30:00,53.86,53.87,53.76,53.8,115189.0,52.1013,52.111,52.0046,52.0433,115189.0
2023-12-29 11:00:00,53.81,53.85,53.71,53.71,66765.0,52.0529,52.0916,51.9562,51.9562,66765.0
2023-12-29 11:30:00,53.71,53.75,53.67,53.69,146518.0,51.9562,51.9949,51.9175,51.9369,146518.0
2023-12-29 12:00:00,53.68,53.71,53.61,53.64,135838.0,51.9272,51.9562,51.8595,51.8885,135838.0
2023-12-29 12:30:00,53.64,53.74,53.63,53.72,89578.0,51.8885,51.9852,51.8788,51.9659,89578.0
2023-12-29 13:00:00,53.72,53.76,53.67,53.68,84323.0,51.9659,52.0046,51.9175,51.9272,84323.0
2023-12-29 13:30:00,53.69,53.76,53.68,53.72,50209.0,51.9369,52.0046,51.9272,51.9659,50209.0
2023-12-29 14:00:00,53.72,53.79,53.71,53.75,116359.0,51.9659,52.0336,51.9562,51.9949,116359.0
2023-12-29 14:30:00,53.75,53.8,53.74,53.78,46306.0,51.9949,52.0433,51.9852,52.0239,46306.0
2023-12-29 15:00:00,53.78,53.84,53.76,53.83,100066.0,52.0239,52.082,52.0046,52.0723,100066.0
2023-12-29 15:30:00,53.83,53.86,53.73,53.82,274130.0,52.0723,52.1013,51.9756,52.0626,274130.0
2024-01-02 09:30:00,53.55,53.91,53.54,53.91,176040.0,51.8014,52.1497,51.7918,52.1497,176040.0
2024-01-02 10:00:00,53.92,53.99,53.91,53.96,106538.0,52.1594,52.2271,52.1497,52.1981,106538.0
2024-01-02 10:30:00,53.96,54.05,53.91,53.99,106657.0,52.1981,52.2851,52.1497,52.2271,106657.0
2024-01-02 11:00:00,53.99,54.03,53.92,53.94,50667.0,52.2271,52.2658,52.1594,52.1787,50667.0
2024-01-02 11:30:00,53.94,54.05,53.93,54.03,82418.0,52.1787,52.2851,52.169,52.2658,82418.0
2024-01-02 12:00:00,54.04,54.07,54.01,54.04,80038.0,52.2754,52.3045,52.2464,52.2754,80038.0
2024-01-02 12:30:00,54.06,54.12,54.05,54.09,65800.0,52.2948,52.3528,52.2851,52.3238,65800.0
2024-01-02 13:00:00,54.08,54.09,54.03,54.04,82712.0,52.3141,52.3238,52.2658,52.2754,82712.0
2024-01-02 13:30:00,54.04,54.07,53.99,54.0,46372.0,52.2754,52.3045,52.2271,52.2367,46372.0
2024-01-02 14:00:00,54.0,54.01,53.93,53.96,80825.0,52.2367,52.2464,52.169,52.1981,80825.0
2024-01-02 14:30:00,53.96,53.98,53.86,53.86,88667.0,52.1981,52.2174,52.1013,52.1013,88667.0
2024-01-02 15:00:00,53.85,53.87,53.79,53.84,262452.0,52.0916,52.111,52.0336,52.082,262452.0
2024-01-02 15:30:00,53.83,53.99,53.8,53.99,256417.0,52.0723,52.2271,52.0433,52.2271,256417.0
2024-01-03 09:30:00,53.88,53.9,53.67,53.75,182059.0,52.1207,52.14,51.9175,51.9949,182059.0
2024-01-03 10:00:00,53.74,53.87,53.74,53.78,118276.0,51.9852,52.111,51.9852,52.0239,118276.0
2024-01-03 10:30:00,53.77,53.78,53.64,53.69,92249.0,52.0143,52.0239,51.8885,51.9369,92249.0
2024-01-03 11:00:00,53.69,53.76,53.69,53.75,72822.0,51.9369,52.0046,51.9369,51.9949,72822.0
2024-01-03 11:30:00,53.75,53.78,53.71,53.75,77465.0,51.9949,52.0239,51.9562,51.9949,77465.0
2024-01-03 12:00:00,53.74,53.76,53.7,53.75,306415.0,51.9852,52.0046,51.9465,51.9949,306415.0
2024-01-03 12:30:00,53.76,53.84,53.75,53.83,144832.0,52.0046,52.082,51.9949,52.0723,144832.0
2024-01-03 13:00:00,53.84,53.89,53.84,53.88,60216.0,52.082,52.1303,52.082,52.1207,60216.0
2024-01-03 13:30:00,53.88,53.88,53.82,53.82,64563.0,52.1207,52.1207,52.0626,52.0626,64563.0
2024-01-03 14:00:00,53.82,53.95,53.75,53.93,91530.0,52.0626,52.1884,51.9949,52.169,91530.0
2024-01-03 14:30:00,53.94,53.96,53.84,53.85,121663.0,52.1787,52.1981,52.082,52.0916,121663.0
2024-01-03 15:00:00,53.85,53.85,53.69,53.73,81073.0,52.0916,52.0916,51.9369,51.9756,81073.0
2024-01-03 15:30:00,53.72,53.79,53.64,53.68,282878.0,51.9659,52.0336,51.8885,51.9272,282878.0
2024-01-04 09:30:00,53.76,53.89,53.72,53.88,157723.0,52.0046,52.1303,51.9659,52.1207,157723.0
2024-01-04 10:00:00,53.87,53.96,53.87,53.93,109568.0,52.111,52.1981,52.111,52.169,109568.0
2024-01-04 10:30:00,53.93,53.97,53.91,53.94,55844.0,52.169,52.2077,52.1497,52.1787,55844.0
2024-01-04 11:00:00,53.95,54.03,53.93,54.0,85129.0,52.1884,52.2658,52.169,52.2367,85129.0
2024-01-04 11:30:00,54.0,54.01,53.88,53.89,84526.0,52.2367,52.2464,52.1207,52.1303,84526.0
2024-01-04 12:00:00,53.9,53.91,53.85,53.87,40711.0,52.14,52.1497,52.0916,52.111,40711.0
2024-01-04 12:30:00,53.87,53.87,53.79,53.83,61502.0,52.111,52.111,52.0336,52.0723,61502.0
2024-01-04 13:00:00,53.83,53.86,53.82,53.83,56779.0,52.0723,52.1013,52.0626,52.0723,56779.0
2024-01-04 13:30:00,53.84,53.85,53.79,53.82,45616.0,52.082,52.0916,52.0336,52.0626,45616.0
2024-01-04 14:00:00,53.82,53.84,53.77,53.79,79700.0,52.0626,52.082,52.0143,52.0336,79700.0
2024-01-04 14:30:00,53.78,53.83,53.75,53.8,92793.0,52.0239,52.0723,51.9949,52.0433,92793.0
2024-01-04 15:00:00,53.79,53.82,53.72,53.75,63119.0,52.0336,52.0626,51.9659,51.9949,63119.0
2024-01-04 15:30:00,53.75,53.8,53.62,53.64,213979.0,51.9949,52.0433,51.8692,51.8885,213979.0
2024-01-05 09:30:00,53.66,53.74,53.56,53.71,151686.0,51.9078,51.9852,51.8111,51.9562,151686.0
2024-01-05 10:00:00,53.72,53.95,53.72,53.83,141295.0,51.9659,52.1884,51.9659,52.0723,141295.0
2024-01-05 10:30:00,53.83,53.93,53.8,53.9,121428.0,52.0723,52.169,52.0433,52.14,121428.0
2024-01-05 11:00:00,53.9,53.91,53.78,53.8,190491.0,52.14,52.1497,52.0239,52.0433,190491.0
2024-01-05 11:30:00,53.8,53.81,53.72,53.73,87895.0,52.0433,52.0529,51.9659,51.9756,87895.0
2024-01-05 12:00:00,53.73,53.73,53.57,53.58,154886.0,51.9756,51.9756,51.8208,51.8305,154886.0
2024-01-05 12:30:00,53.58,53.62,53.54,53.57,89511.0,51.8305,51.8692,51.7918,51.8208,89511.0
2024-01-05 13:00:00,53.56,53.62,53.49,53.62,175390.0,51.8111,51.8692,51.7434,51.8692,175390.0
2024-01-05 13:30:00,53.62,53.71,53.62,53.68,83664.0,51.8692,51.9562,51.8692,51.9272,83664.0
2024-01-05 14:00:00,53.69,53.75,53.68,53.69,61935.0,51.9369,51.9949,51.9272,51.9369,61935.0
2024-01-05 14:30:00,53.69,53.73,53.54,53.56,134718.0,51.9369,51.9756,51.7918,51.8111,134718.0
2024-01-05 15:00:00,53.55,53.62,53.54,53.61,51071.0,51.8014,51.8692,51.7918,51.8595,51071.0
2024-01-05 15:30:00,53.6,53.74,53.55,53.69,125190.0,51.8498,51.9852,51.8014,51.9369,125190.0
2024-01-08 09:30:00,53.65,53.67,53.49,53.58,186232.0,51.8982,51.9175,51.7434,51.8305,186232.0
2024-01-08 10:00:00,53.59,53.61,53.53,53.61,164388.0,51.8401,51.8595,51.7821,51.8595,164388.0
2024-01-08 10:30:00,53.61,53.68,53.61,53.65,86698.0,51.8595,51.9272,51.8595,51.8982,86698.0
2024-01-08 11:00:00,53.65,53.69,53.61,53.66,118484.0,51.8982,51.9369,51.8595,51.9078,118484.0
2024-01-08 11:30:00,53.68,53.71,53.64,53.69,110705.0,51.9272,51.9562,51.8885,51.9369,110705.0
2024-01-08 12:00:00,53.7,53.73,53.65,53.66,163590.0,51.9465,51.9756,51.8982,51.9078,163590.0
2024-01-08 12:30:00,53.67,53.75,53.65,53.74,63526.0,51.9175,51.9949,51.8982,51.9852,63526.0
2024-01-08 13:00:00,53.74,53.77,53.71,53.72,167353.0,51.9852,52.0143,51.9562,51.9659,167353.0
2024-01-08 13:30:00,53.72,53.77,53.71,53.77,1525925.0,51.9659,52.0143,51.9562,52.0143,1525925.0
2024-01-08 14:00:00,53.76,53.9,53.75,53.89,102610.0,52.0046,52.14,51.9949,52.1303,102610.0
2024-01-08 14:30:00,53.89,53.99,53.89,53.97,144667.0,52.1303,52.2271,52.1303,52.2077,144667.0
2024-01-08 15:00:00,53.96,54.0,53.92,53.98,210090.0,52.1981,52.2367,52.1594,52.2174,210090.0
2024-01-08 15:30:00,53.97,54.09,53.96,54.07,223963.0,52.2077,52.3238,52.1981,52.3045,223963.0
2024-01-09 09:30:00,53.82,53.82,53.7,53.77,153027.0,52.0626,52.0626,51.9465,52.0143,153027.0
2024-01-09 10:00:00,53.78,53.83,53.71,53.77,63322.0,52.0239,52.0723,51.9562,52.0143,63322.0
2024-01-09 10:30:00,53.78,53.82,53.7,53.7,97393.0,52.0239,52.0626,51.9465,51.9465,97393.0
2024-01-09 11:00:00,53.7,53.79,53.69,53.78,66813.0,51.9465,52.0336,51.9369,52.0239,66813.0
2024-01-09 11:30:00,53.79,53.85,53.75,53.84,50228.0,52.0336,52.0916,51.9949,52.082,50228.0
2024-01-09 12:00:00,53.85,53.87,53.81,53.86,191580.0,52.0916,52.111,52.0529,52.1013,191580.0
2024-01-09 12:30:00,53.86,53.87,53.82,53.84,190472.0,52.1013,52.111,52.0626,52.082,190472.0
2024-01-09 13:00:00,53.83,53.89,53.75,53.77,69146.0,52.0723,52.1303,51.9949,52.0143,69146.0
2024-01-09 13:30:00,53.76,53.88,53.71,53.85,71683.0,52.0046,52.1207,51.9562,52.0916,71683.0
2024-01-09 14:00:00,53.85,53.86,53.74,53.76,361479.0,52.0916,52.1013,51.9852,52.0046,361479.0
2024-01-09 14:30:00,53.76,53.79,53.72,53.77,752917.0,52.0046,52.0336,51.9659,52.0143,752917.0
2024-01-09 15:00:00,53.78,53.85,53.73,53.79,168977.0,52.0239,52.0916,51.9756,52.0336,168977.0
2024-01-09 15:30:00,53.79,53.85,53.75,53.83,124001.0,52.0336,52.0916,51.9949,52.0723,124001.0
2024-01-10 09:30:00,53.82,53.87,53.76,53.8,118811.0,52.0626,52.111,52.0046,52.0433,118811.0
2024-01-10 10:00:00,53.8,53.81,53.72,53.79,132906.0,52.0433,52.0529,51.9659,52.0336,132906.0
2024-01-10 10:30:00,53.8,53.82,53.76,53.78,105371.0,52.0433,52.0626,52.0046,52.0239,105371.0
2024-01-10 11:00:00,53.78,53.79,53.72,53.77,57151.0,52.0239,52.0336,51.9659,52.0143,57151.0
2024-01-10 11:30:00,53.77,53.78,53.72,53.76,62968.0,52.0143,52.0239,51.9659,52.0046,62968.0
2024-01-10 12:00:00,53.76,53.77,53.73,53.76,107384.0,52.0046,52.0143,51.9756,52.0046,107384.0
2024-01-10 12:30:00,53.77,53.79,53.75,53.77,38051.0,52.0143,52.0336,51.9949,52.0143,38051.0
2024-01-10 13:00:00,53.77,53.83,53.72,53.76,57282.0,52.0143,52.0723,51.9659,52.0046,57282.0
2024-01-10 13:30:00,53.76,53.83,53.75,53.81,41101.0,52.0046,52.0723,51.9949,52.0529,41101.0
2024-01-10 14:00:00,53.81,53.92,53.8,53.91,127667.0,52.0529,52.1594,52.0433,52.1497,127667.0
2024-01-10 14:30:00,53.91,53.99,53.9,53.98,71851.0,52.1497,52.2271,52.14,52.2174,71851.0
2024-01-10 15:00:00,53.98,54.01,53.87,53.9,174011.0,52.2174,52.2464,52.111,52.14,174011.0
2024-01-10 15:30:00,53.9,53.96,53.82,53.95,162262.0,52.14,52.1981,52.0626,52.1884,162262.0
2024-01-11 09:30:00,53.91,53.98,53.75,53.78,192820.0,52.1497,52.2174,51.9949,52.0239,192820.0
2024-01-11 10:00:00,53.78,53.78,53.53,53.63,95527.0,52.0239,52.0239,51.7821,51.8788,95527.0
2024-01-11 10:30:00,53.64,53.67,53.54,53.56,102528.0,51.8885,51.9175,51.7918,51.8111,102528.0
2024-01-11 11:00:00,53.55,53.58,53.45,53.51,423038.0,51.8014,51.8305,51.7047,51.7627,423038.0
2024-01-11 11:30:00,53.51,53.55,53.45,53.48,77522.0,51.7627,51.8014,51.7047,51.7337,77522.0
2024-01-11 12:00:00,53.47,53.56,53.46,53.53,99314.0,51.7241,51.8111,51.7144,51.7821,99314.0
2024-01-11 12:30:00,53.51,53.59,53.5,53.57,84947.0,51.7627,51.8401,51.7531,51.8208,84947.0
2024-01-11 13:00:00,53.58,53.65,53.56,53.62,52298.0,51.8305,51.8982,51.8111,51.8692,52298.0
2024-01-11 13:30:00,53.62,53.71,53.59,53.69,115302.0,51.8692,51.9562,51.8401,51.9369,115302.0
2024-01-11 14:00:00,53.71,53.76,53.67,53.75,102581.0,51.9562,52.0046,51.9175,51.9949,102581.0
2024-01-11 14:30:00,53.75,53.82,53.73,53.82,136176.0,51.9949,52.0626,51.9756,52.0626,136176.0
2024-01-11 15:00:00,53.82,53.82,53.69,53.74,86625.0,52.0626,52.0626,51.9369,51.9852,86625.0
2024-01-11 15:30:00,53.73,53.84,53.72,53.8,94400.0,51.9756,52.082,51.9659,52.0433,94400.0
2024-01-12 09:30:00,54.05,54.17,53.93,53.93,131891.0,52.2851,52.4012,52.169,52.169,131891.0
2024-01-12 10:00:00,53.92,53.95,53.81,53.86,135057.0,52.1594,52.1884,52.0529,52.1013,135057.0
2024-01-12 10:30:00,53.87,53.9,53.75,53.77,94717.0,52.111,52.14,51.9949,52.0143,94717.0
2024-01-12 11:00:00,53.77,53.87,53.75,53.85,64780.0,52.0143,52.111,51.9949,52.0916,64780.0
2024-01-12 11:30:00,53.85,53.89,53.75,53.79,64407.0,52.0916,52.1303,51.9949,52.0336,64407.0
2024-01-12 12:00:00,53.79,53.86,53.77,53.82,55283.0,52.0336,52.1013,52.0143,52.0626,55283.0
2024-01-12 12:30:00,53.81,53.89,53.8,53.85,66769.0,52.0529,52.1303,52.0433,52.0916,66769.0
2024-01-12 13:00:00,53.87,53.92,53.87,53.91,64114.0,52.111,52.1594,52.111,52.1497,64114.0
2024-01-12 13:30:00,53.92,53.97,53.89,53.95,56652.0,52.1594,52.2077,52.1303,52.1884,56652.0
2024-01-12 14:00:00,53.95,53.99,53.93,53.97,145892.0,52.1884,52.2271,52.169,52.2077,145892.0
2024-01-12 14:30:00,53.96,53.97,53.88,53.9,68055.0,52.1981,52.2077,52.1207,52.14,68055.0
2024-01-12 15:00:00,53.89,53.93,53.85,53.89,69504.0,52.1303,52.169,52.0916,52.1303,69504.0
2024-01-12 15:30:00,53.89,53.97,53.88,53.95,82464.0,52.1303,52.2077,52.1207,52.1884,82464.0
2024-01-16 09:30:00,53.77,53.81,53.5,53.58,179741.0,52.0143,52.0529,51.7531,51.8305,179741.0
2024-01-16 10:00:00,53.59,53.73,53.56,53.7,113780.0,51.8401,51.9756,51.8111,51.9465,113780.0
2024-01-16 10:30:00,53.71,53.78,53.68,53.74,82158.0,51.9562,52.0239,51.9272,51.9852,82158.0
2024-01-16 11:00:00,53.73,53.77,53.59,53.71,183144.0,51.9756,52.0143,51.8401,51.9562,183144.0
2024-01-16 11:30:00,53.71,53.76,53.65,53.67,54432.0,51.9562,52.0046,51.8982,51.9175,54432.0
2024-01-16 12:00:00,53.67,53.67,53.59,53.6,99333.0,51.9175,51.9175,51.8401,51.8498,99333.0
2024-01-16 12:30:00,53.59,53.62,53.55,53.55,98639.0,51.8401,51.8692,51.8014,51.8014,98639.0
2024-01-16 13:00:00,53.55,53.67,53.55,53.66,115580.0,51.8014,51.9175,51.8014,51.9078,115580.0
2024-01-16 13:30:00,53.67,53.69,53.52,53.56,92771.0,51.9175,51.9369,51.7724,51.8111,92771.0
2024-01-16 14:00:00,53.55,53.57,53.43,53.48,52128.0,51.8014,51.8208,51.6854,51.7337,52128.0
2024-01-16 14:30:00,53.48,53.54,53.45,53.54,98960.0,51.7337,51.7918,51.7047,51.7918,98960.0
2024-01-16 15:00:00,53.54,53.55,53.49,53.5,79175.0,51.7918,51.8014,51.7434,51.7531,79175.0
2024-01-16 15:30:00,53.51,53.6,53.46,53.6,161077.0,51.7627,51.8498,51.7144,51.8498,161077.0
2024-01-17 09:30:00,53.27,53.47,53.25,53.44,182123.0,51.5306,51.7241,51.5112,51.695,182123.0
2024-01-17 10:00:00,53.45,53.53,53.41,53.45,93776.0,51.7047,51.7821,51.666,51.7047,93776.0
2024-01-17 10:30:00,53.44,53.49,53.41,53.43,122661.0,51.695,51.7434,51.666,51.6854,122661.0
2024-01-17 11:00:00,53.45,53.49,53.44,53.46,67162.0,51.7047,51.7434,51.695,51.7144,67162.0
2024-01-17 11:30:00,53.43,53.48,53.38,53.39,100601.0,51.6854,51.7337,51.637,51.6467,100601.0
2024-01-17 12:00:00,53.38,53.39,53.3,53.31,91110.0,51.637,51.6467,51.5596,51.5693,91110.0
2024-01-17 12:30:00,53.31,53.33,53.26,53.3,48508.0,51.5693,51.5886,51.5209,51.5596,48508.0
2024-01-17 13:00:00,53.29,53.32,53.17,53.19,65532.0,51.5499,51.5789,51.4338,51.4532,65532.0
2024-01-17 13:30:00,53.19,53.21,53.11,53.2,98812.0,51.4532,51.4725,51.3758,51.4629,98812.0
2024-01-17 14:00:00,53.21,53.26,53.19,53.25,77907.0,51.4725,51.5209,51.4532,51.5112,77907.0
2024-01-17 14:30:00,53.24,53.28,53.23,53.25,104746.0,51.5016,51.5403,51.4919,51.5112,104746.0
2024-01-17 15:00:00,53.24,53.25,53.16,53.19,143457.0,51.5016,51.5112,51.4242,51.4532,143457.0
2024-01-17 15:30:00,53.18,53.35,53.18,53.32,150207.0,51.4435,51.608,51.4435,51.5789,150207.0
2024-01-18 09:30:00,53.4,53.4,53.23,53.29,149129.0,51.6563,51.6563,51.4919,51.5499,149129.0
2024-01-18 10:00:00,53.29,53.36,53.27,53.32,114106.0,51.5499,51.6176,51.5306,51.5789,114106.0
2024-01-18 10:30:00,53.32,53.37,53.27,53.29,732122.0,51.5789,51.6273,51.5306,51.5499,732122.0
2024-01-18 11:00:00,53.29,53.32,53.23,53.32,77445.0,51.5499,51.5789,51.4919,51.5789,77445.0
2024-01-18 11:30:00,53.32,53.35,53.25,53.29,86578.0,51.5789,51.608,51.5112,51.5499,86578.0
2024-01-18 12:00:00,53.3,53.3,53.21,53.25,209425.0,51.5596,51.5596,51.4725,51.5112,209425.0
2024-01-18 12:30:00,53.26,53.27,53.21,53.23,37046.0,51.5209,51.5306,51.4725,51.4919,37046.0
2024-01-18 13:00:00,53.23,53.26,53.18,53.25,64035.0,51.4919,51.5209,51.4435,51.5112,64035.0
2024-01-18 13:30:00,53.23,53.37,53.23,53.34,82292.0,51.4919,51.6273,51.4919,51.5983,82292.0
2024-01-18 14:00:00,53.34,53.5,53.34,53.49,122445.0,51.5983,51.7531,51.5983,51.7434,122445.0
2024-01-18 14:30:00,53.5,53.53,53.43,53.5,120775.0,51.7531,51.7821,51.6854,51.7531,120775.0
2024-01-18 15:00:00,53.51,53.6,53.5,53.59,67421.0,51.7627,51.8498,51.7531,51.8401,67421.0
2024-01-18 15:30:00,53.6,53.66,53.55,53.6,138049.0,51.8498,51.9078,51.8014,51.8498,138049.0
2024-01-19 09:30:00,53.78,53.78,53.52,53.69,254244.0,52.0239,52.0239,51.7724,51.9369,254244.0
2024-01-19 10:00:00,53.7,53.74,53.62,53.71,92111.0,51.9465,51.9852,51.8692,51.9562,92111.0
2024-01-19 10:30:00,53.7,53.75,53.64,53.72,89803.0,51.9465,51.9949,51.8885,51.9659,89803.0
2024-01-19 11:00:00,53.72,53.82,53.7,53.78,113311.0,51.9659,52.0626,51.9465,52.0239,113311.0
2024-01-19 11:30:00,53.78,53.79,53.72,53.78,199643.0,52.0239,52.0336,51.9659,52.0239,199643.0
2024-01-19 12:00:00,53.77,53.81,53.72,53.8,69965.0,52.0143,52.0529,51.9659,52.0433,69965.0
2024-01-19 12:30:00,53.81,53.9,53.78,53.89,212232.0,52.0529,52.14,52.0239,52.1303,212232.0
2024-01-19 13:00:00,53.89,53.99,53.85,53.98,81058.0,52.1303,52.2271,52.0916,52.2174,81058.0
2024-01-19 13:30:00,54.0,54.06,53.98,54.04,79831.0,52.2367,52.2948,52.2174,52.2754,79831.0
2024-01-19 14:00:00,54.05,54.17,54.03,54.11,100711.0,52.2851,52.4012,52.2658,52.3432,100711.0
2024-01-19 14:30:00,54.11,54.13,54.04,54.11,135216.0,52.3432,52.3625,52.2754,52.3432,135216.0
2024-01-19 15:00:00,54.11,54.14,54.06,54.08,105350.0,52.3432,52.3722,52.2948,52.3141,105350.0
2024-01-19 15:30:00,54.09,54.12,54.05,54.08,121248.0,52.3238,52.3528,52.2851,52.3141,121248.0
2024-01-22 09:30:00,54.15,54.31,54.11,54.26,125921.0,52.3818,52.5366,52.3432,52.4883,125921.0
2024-01-22 10:00:00,54.27,54.34,54.23,54.32,145599.0,52.4979,52.5656,52.4592,52.5463,145599.0
2024-01-22 10:30:00,54.32,54.33,54.22,54.23,202003.0,52.5463,52.556,52.4496,52.4592,202003.0
2024-01-22 11:00:00,54.23,54.24,54.16,54.21,103560.0,52.4592,52.4689,52.3915,52.4399,103560.0
2024-01-22 11:30:00,54.21,54.22,54.13,54.19,86423.0,52.4399,52.4496,52.3625,52.4205,86423.0
2024-01-22 12:00:00,54.19,54.21,54.15,54.2,61165.0,52.4205,52.4399,52.3818,52.4302,61165.0
2024-01-22 12:30:00,54.2,54.21,54.16,54.18,65089.0,52.4302,52.4399,52.3915,52.4109,65089.0
2024-01-22 13:00:00,54.18,54.2,54.1,54.1,46098.0,52.4109,52.4302,52.3335,52.3335,46098.0
2024-01-22 13:30:00,54.1,54.2,54.1,54.18,78724.0,52.3335,52.4302,52.3335,52.4109,78724.0
2024-01-22 14:00:00,54.19,54.21,54.12,54.18,48358.0,52.4205,52.4399,52.3528,52.4109,48358.0
2024-01-22 14:30:00,54.19,54.2,54.15,54.2,88652.0,52.4205,52.4302,52.3818,52.4302,88652.0
2024-01-22 15:00:00,54.2,54.23,54.15,54.23,98268.0,52.4302,52.4592,52.3818,52.4592,98268.0
2024-01-22 15:30:00,54.23,54.24,54.17,54.19,253830.0,52.4592,52.4689,52.4012,52.4205,253830.0
2024-01-23 09:30:00,54.25,54.32,54.23,54.26,116489.0,52.4786,52.5463,52.4592,52.4883,116489.0
2024-01-23 10:00:00,54.26,54.33,54.25,54.27,76747.0,52.4883,52.556,52.4786,52.4979,76747.0
2024-01-23 10:30:00,54.27,54.27,54.16,54.19,86080.0,52.4979,52.4979,52.3915,52.4205,86080.0
2024-01-23 11:00:00,54.19,54.22,54.17,54.19,62112.0,52.4205,52.4496,52.4012,52.4205,62112.0
2024-01-23 11:30:00,54.19,54.25,54.18,54.25,66196.0,52.4205,52.4786,52.4109,52.4786,66196.0
2024-01-23 12:00:00,54.25,54.26,54.21,54.22,39083.0,52.4786,52.4883,52.4399,52.4496,39083.0
2024-01-23 12:30:00,54.23,54.27,54.21,54.27,92737.0,52.4592,52.4979,52.4399,52.4979,92737.0
2024-01-23 13:00:00,54.27,54.28,54.24,54.26,130868.0,52.4979,52.5076,52.4689,52.4883,130868.0
2024-01-23 13:30:00,54.26,54.31,54.24,54.3,205899.0,52.4883,52.5366,52.4689,52.5269,205899.0
2024-01-23 14:00:00,54.3,54.31,54.27,54.28,46351.0,52.5269,52.5366,52.4979,52.5076,46351.0
2024-01-23 14:30:00,54.28,54.35,54.27,54.34,90272.0,52.5076,52.5753,52.4979,52.5656,90272.0
2024-01-23 15:00:00,54.33,54.38,54.31,54.35,164349.0,52.556,52.6043,52.5366,52.5753,164349.0
2024-01-23 15:30:00,54.34,54.37,54.3,54.36,182361.0,52.5656,52.5947,52.5269,52.585,182361.0
2024-01-24 09:30:00,54.54,54.58,54.41,54.43,170521.0,52.7591,52.7978,52.6334,52.6527,170521.0
2024-01-24 10:00:00,54.44,54.45,54.34,54.39,51928.0,52.6624,52.6721,52.5656,52.614,51928.0
2024-01-24 10:30:00,54.38,54.5,54.36,54.45,159288.0,52.6043,52.7204,52.585,52.6721,159288.0
2024-01-24 11:00:00,54.45,54.54,54.45,54.51,108001.0,52.6721,52.7591,52.6721,52.7301,108001.0
2024-01-24 11:30:00,54.51,54.53,54.48,54.51,189794.0,52.7301,52.7494,52.7011,52.7301,189794.0
2024-01-24 12:00:00,54.51,54.52,54.41,54.45,107166.0,52.7301,52.7398,52.6334,52.6721,107166.0
2024-01-24 12:30:00,54.45,54.49,54.43,54.48,137749.0,52.6721,52.7107,52.6527,52.7011,137749.0
2024-01-24 13:00:00,54.48,54.49,54.36,54.4,368340.0,52.7011,52.7107,52.585,52.6237,368340.0
2024-01-24 13:30:00,54.4,54.4,54.31,54.36,124474.0,52.6237,52.6237,52.5366,52.585,124474.0
2024-01-24 14:00:00,54.36,54.36,54.25,54.27,121342.0,52.585,52.585,52.4786,52.4979,121342.0
2024-01-24 14:30:00,54.28,54.34,54.25,54.31,116840.0,52.5076,52.5656,52.4786,52.5366,116840.0
2024-01-24 15:00:00,54.3,54.33,54.21,54.23,227843.0,52.5269,52.556,52.4399,52.4592,227843.0
2024-01-24 15:30:00,54.23,54.3,54.17,54.21,180138.0,52.4592,52.5269,52.4012,52.4399,180138.0
2024-01-25 09:30:00,54.54,54.59,54.48,54.58,181388.0,52.7591,52.8075,52.7011,52.7978,181388.0
2024-01-25 10:00:00,54.58,54.66,54.56,54.59,82604.0,52.7978,52.8752,52.7785,52.8075,82604.0
2024-01-25 10:30:00,54.59,54.59,54.41,54.44,81592.0,52.8075,52.8075,52.6334,52.6624,81592.0
2024-01-25 11:00:00,54.43,54.52,54.41,54.52,57896.0,52.6527,52.7398,52.6334,52.7398,57896.0
2024-01-25 11:30:00,54.51,54.52,54.45,54.49,107183.0,52.7301,52.7398,52.6721,52.7107,107183.0
2024-01-25 12:00:00,54.49,54.49,54.38,54.4,160550.0,52.7107,52.7107,52.6043,52.6237,160550.0
2024-01-25 12:30:00,54.41,54.44,54.38,54.44,163494.0,52.6334,52.6624,52.6043,52.6624,163494.0
2024-01-25 13:00:00,54.44,54.51,54.43,54.44,182390.0,52.6624,52.7301,52.6527,52.6624,182390.0
2024-01-25 13:30:00,54.44,54.52,54.44,54.49,53131.0,52.6624,52.7398,52.6624,52.7107,53131.0
2024-01-25 14:00:00,54.48,54.56,54.44,54.55,67301.0,52.7011,52.7785,52.6624,52.7688,67301.0
2024-01-25 14:30:00,54.54,54.56,54.48,54.53,79883.0,52.7591,52.7785,52.7011,52.7494,79883.0
2024-01-25 15:00:00,54.53,54.57,54.5,54.55,200309.0,52.7494,52.7881,52.7204,52.7688,200309.0
2024-01-25 15:30:00,54.55,54.7,54.53,54.7,227436.0,52.7688,52.9139,52.7494,52.9139,227436.0
2024-01-26 09:30:00,54.72,54.82,54.69,54.71,145149.0,52.9332,53.03,52.9042,52.9236,145149.0
2024-01-26 10:00:00,54.71,54.75,54.66,54.73,51242.0,52.9236,52.9623,52.8752,52.9429,51242.0
2024-01-26 10:30:00,54.73,54.82,54.71,54.78,88894.0,52.9429,53.03,52.9236,52.9913,88894.0
2024-01-26 11:00:00,54.77,54.78,54.7,54.73,58089.0,52.9816,52.9913,52.9139,52.9429,58089.0
2024-01-26 11:30:00,54.73,54.75,54.69,54.74,81617.0,52.9429,52.9623,52.9042,52.9526,81617.0
2024-01-26 12:00:00,54.75,54.75,54.67,54.71,141087.0,52.9623,52.9623,52.8849,52.9236,141087.0
2024-01-26 12:30:00,54.72,54.72,54.58,54.62,135518.0,52.9332,52.9332,52.7978,52.8365,135518.0
2024-01-26 13:00:00,54.61,54.66,54.59,54.64,60115.0,52.8268,52.8752,52.8075,52.8558,60115.0
2024-01-26 13:30:00,54.65,54.66,54.56,54.61,47018.0,52.8655,52.8752,52.7785,52.8268,47018.0
2024-01-26 14:00:00,54.61,54.67,54.61,54.65,242896.0,52.8268,52.8849,52.8268,52.8655,242896.0
2024-01-26 14:30:00,54.65,54.73,54.62,54.72,64673.0,52.8655,52.9429,52.8365,52.9332,64673.0
2024-01-26 15:00:00,54.73,54.73,54.67,54.68,54737.0,52.9429,52.9429,52.8849,52.8945,54737.0
2024-01-26 15:30:00,54.69,54.72,54.66,54.7,125337.0,52.9042,52.9332,52.8752,52.9139,125337.0
2024-01-29 09:30:00,54.68,54.73,54.61,54.67,124515.0,52.8945,52.9429,52.8268,52.8849,124515.0
2024-01-29 10:00:00,54.67,54.7,54.61,54.63,66041.0,52.8849,52.9139,52.8268,52.8462,66041.0
2024-01-29 10:30:00,54.62,54.66,54.58,54.6,88569.0,52.8365,52.8752,52.7978,52.8172,88569.0
2024-01-29 11:00:00,54.6,54.63,54.59,54.62,95722.0,52.8172,52.8462,52.8075,52.8365,95722.0
2024-01-29 11:30:00,54.61,54.65,54.61,54.64,69161.0,52.8268,52.8655,52.8268,52.8558,69161.0
2024-01-29 12:00:00,54.64,54.66,54.61,54.64,120572.0,52.8558,52.8752,52.8268,52.8558,120572.0
2024-01-29 12:30:00,54.64,54.67,54.58,54.6,113297.0,52.8558,52.8849,52.7978,52.8172,113297.0
2024-01-29 13:00:00,54.6,54.65,54.56,54.65,52817.0,52.8172,52.8655,52.7785,52.8655,52817.0
2024-01-29 13:30:00,54.65,54.66,54.62,54.63,50430.0,52.8655,52.8752,52.8365,52.8462,50430.0
2024-01-29 14:00:00,54.62,54.67,54.61,54.66,65491.0,52.8365,52.8849,52.8268,52.8752,65491.0
2024-01-29 14:30:00,54.66,54.69,54.65,54.68,173415.0,52.8752,52.9042,52.8655,52.8945,173415.0
2024-01-29 15:00:00,54.68,54.95,54.67,54.88,246384.0,52.8945,53.1557,52.8849,53.088,246384.0
2024-01-29 15:30:00,54.89,54.93,54.82,54.92,209069.0,53.0977,53.1364,53.03,53.1267,209069.0
2024-01-30 09:30:00,54.84,54.91,54.81,54.91,101179.0,53.0493,53.117,53.0203,53.117,101179.0
2024-01-30 10:00:00,54.9,54.9,54.81,54.84,81717.0,53.1074,53.1074,53.0203,53.0493,81717.0
2024-01-30 10:30:00,54.85,54.91,54.83,54.9,115260.0,53.059,53.117,53.0396,53.1074,115260.0
2024-01-30 11:00:00,54.9,54.96,54.89,54.96,67281.0,53.1074,53.1654,53.0977,53.1654,67281.0
2024-01-30 11:30:00,54.96,55.03,54.95,55.01,92046.0,53.1654,53.2331,53.1557,53.2138,92046.0
2024-01-30 12:00:00,55.02,55.06,55.0,55.03,85112.0,53.2234,53.2621,53.2041,53.2331,85112.0
2024-01-30 12:30:00,55.02,55.04,54.99,55.01,201259.0,53.2234,53.2428,53.1944,53.2138,201259.0
2024-01-30 13:00:00,55.01,55.05,54.99,55.05,172023.0,53.2138,53.2525,53.1944,53.2525,172023.0
2024-01-30 13:30:00,55.05,55.08,55.04,55.07,38330.0,53.2525,53.2815,53.2428,53.2718,38330.0
2024-01-30 14:00:00,55.06,55.14,55.06,55.14,138208.0,53.2621,53.3395,53.2621,53.3395,138208.0
2024-01-30 14:30:00,55.14,55.16,55.11,55.15,76210.0,53.3395,53.3589,53.3105,53.3492,76210.0
2024-01-30 15:00:00,55.15,55.15,55.09,55.13,211382.0,53.3492,53.3492,53.2912,53.3298,211382.0
2024-01-30 15:30:00,55.13,55.14,55.09,55.12,130910.0,53.3298,53.3395,53.2912,53.3202,130910.0
2024-01-31 09:30:00,55.13,55.2,55.0,55.03,143730.0,53.3298,53.3976,53.2041,53.2331,143730.0
2024-01-31 10:00:00,55.03,55.09,55.01,55.08,94384.0,53.2331,53.2912,53.2138,53.2815,94384.0
2024-01-31 10:30:00,55.09,55.11,55.01,55.04,104041.0,53.2912,53.3105,53.2138,53.2428,104041.0
2024-01-31 11:00:00,55.04,55.06,54.97,54.98,57540.0,53.2428,53.2621,53.1751,53.1847,57540.0
2024-01-31 11:30:00,54.98,54.99,54.86,54.94,96848.0,53.1847,53.1944,53.0687,53.1461,96848.0
2024-01-31 12:00:00,54.94,54.99,54.93,54.99,54841.0,53.1461,53.1944,53.1364,53.1944,54841.0
2024-01-31 12:30:00,54.98,54.99,54.9,54.98,107952.0,53.1847,53.1944,53.1074,53.1847,107952.0
2024-01-31 13:00:00,54.99,54.99,54.91,54.93,72650.0,53.1944,53.1944,53.117,53.1364,72650.0
2024-01-31 13:30:00,54.94,54.99,54.92,54.96,78015.0,53.1461,53.1944,53.1267,53.1654,78015.0
2024-01-31 14:00:00,54.98,55.0,54.8,54.83,171884.0,53.1847,53.2041,53.0106,53.0396,171884.0
2024-01-31 14:30:00,54.83,55.06,54.79,54.81,246511.0,53.0396,53.2621,53.0009,53.0203,246511.0
2024-01-31 15:00:00,54.81,54.81,54.54,54.62,221572.0,53.0203,53.0203,52.7591,52.8365,221572.0
2024-01-31 15:30:00,54.61,54.63,54.49,54.49,212131.0,52.8268,52.8462,52.7107,52.7107,212131.0
2024-02-01 09:30:00,54.56,54.62,54.49,54.5,274493.0,52.7785,52.8365,52.7107,52.7204,274493.0
2024-02-01 10:00:00,54.49,54.62,54.42,54.61,147242.0,52.7107,52.8365,52.643,52.8268,147242.0
2024-02-01 10:30:00,54.61,54.62,54.45,54.45,97136.0,52.8268,52.8365,52.6721,52.6721,97136.0
2024-02-01 11:00:00,54.44,54.55,54.41,54.55,56413.0,52.6624,52.7688,52.6334,52.7688,56413.0
2024-02-01 11:30:00,54.56,54.69,54.55,54.69,101933.0,52.7785,52.9042,52.7688,52.9042,101933.0
2024-02-01 12:00:00,54.7,54.87,54.69,54.78,232140.0,52.9139,53.0783,52.9042,52.9913,232140.0
2024-02-01 12:30:00,54.78,54.93,54.78,54.83,339304.0,52.9913,53.1364,52.9913,53.0396,339304.0
2024-02-01 13:00:00,54.83,54.85,54.72,54.8,58403.0,53.0396,53.059,52.9332,53.0106,58403.0
2024-02-01 13:30:00,54.79,54.87,54.76,54.85,62392.0,53.0009,53.0783,52.9719,53.059,62392.0
2024-02-01 14:00:00,54.86,54.89,54.8,54.83,103588.0,53.0687,53.0977,53.0106,53.0396,103588.0
2024-02-01 14:30:00,54.82,54.92,54.78,54.92,129820.0,53.03,53.1267,52.9913,53.1267,129820.0
2024-02-01 15:00:00,54.92,54.97,54.9,54.95,102110.0,53.1267,53.1751,53.1074,53.1557,102110.0
2024-02-01 15:30:00,54.95,55.04,54.92,55.03,159012.0,53.1557,53.2428,53.1267,53.2331,159012.0
2024-02-02 09:30:00,54.87,54.95,54.7,54.8,181165.0,53.0783,53.1557,52.9139,53.0106,181165.0
2024-02-02 10:00:00,54.81,54.89,54.72,54.87,106615.0,53.0203,53.0977,52.9332,53.0783,106615.0
2024-02-02 10:30:00,54.87,54.97,54.83,54.94,105734.0,53.0783,53.1751,53.0396,53.1461,105734.0
2024-02-02 11:00:00,54.94,55.01,54.89,55.0,93074.0,53.1461,53.2138,53.0977,53.2041,93074.0
2024-02-02 11:30:00,55.01,55.09,54.98,55.01,76604.0,53.2138,53.2912,53.1847,53.2138,76604.0
2024-02-02 12:00:00,55.0,55.03,54.93,55.03,93843.0,53.2041,53.2331,53.1364,53.2331,93843.0
2024-02-02 12:30:00,55.03,55.05,54.82,54.96,157170.0,53.2331,53.2525,53.03,53.1654,157170.0
2024-02-02 13:00:00,54.97,55.08,54.96,55.01,68162.0,53.1751,53.2815,53.1654,53.2138,68162.0
2024-02-02 13:30:00,55.01,55.07,54.97,55.05,62157.0,53.2138,53.2718,53.1751,53.2525,62157.0
2024-02-02 14:00:00,55.06,55.16,55.06,55.11,143533.0,53.2621,53.3589,53.2621,53.3105,143533.0
2024-02-02 14:30:00,55.12,55.23,55.11,55.23,74521.0,53.3202,53.4266,53.3105,53.4266,74521.0
2024-02-02 15:00:00,55.23,55.29,55.18,55.28,91967.0,53.4266,53.4846,53.3782,53.4749,91967.0
2024-02-02 15:30:00,55.28,55.28,55.02,55.03,218173.0,53.4749,53.4749,53.2234,53.2331,218173.0
2024-02-05 09:30:00,54.85,54.86,54.68,54.81,171746.0,53.059,53.0687,52.8945,53.0203,171746.0
2024-02-05 10:00:00,54.8,54.81,54.55,54.58,124037.0,53.0106,53.0203,52.7688,52.7978,124037.0
2024-02-05 10:30:00,54.57,54.64,54.55,54.57,80767.0,52.7881,52.8558,52.7688,52.7881,80767.0
2024-02-05 11:00:00,54.58,54.69,54.56,54.66,113846.0,52.7978,52.9042,52.7785,52.8752,113846.0
2024-02-05 11:30:00,54.67,54.7,54.65,54.68,116343.0,52.8849,52.9139,52.8655,52.8945,116343.0
2024-02-05 12:00:00,54.68,54.73,54.66,54.72,117826.0,52.8945,52.9429,52.8752,52.9332,117826.0
2024-02-05 12:30:00,54.73,54.78,54.73,54.76,74923.0,52.9429,52.9913,52.9429,52.9719,74923.0
2024-02-05 13:00:00,54.76,54.81,54.72,54.73,88183.0,52.9719,53.0203,52.9332,52.9429,88183.0
2024-02-05 13:30:00,54.72,54.82,54.72,54.8,63178.0,52.9332,53.03,52.9332,53.0106,63178.0
2024-02-05 14:00:00,54.8,54.83,54.77,54.82,81816.0,53.0106,53.0396,52.9816,53.03,81816.0
2024-02-05 14:30:00,54.82,54.88,54.82,54.87,136147.0,53.03,53.088,53.03,53.0783,136147.0
2024-02-05 15:00:00,54.86,54.87,54.76,54.85,96367.0,53.0687,53.0783,52.9719,53.059,96367.0
2024-02-05 15:30:00,54.86,54.9,54.68,54.69,160488.0,53.0687,53.1074,52.8945,52.9042,160488.0
2024-02-06 09:30:00,54.79,54.9,54.76,54.8,147098.0,53.0009,53.1074,52.9719,53.0106,147098.0
2024-02-06 10:00:00,54.79,54.82,54.72,54.79,92677.0,53.0009,53.03,52.9332,53.0009,92677.0
2024-02-06 10:30:00,54.79,54.87,54.78,54.83,94763.0,53.0009,53.0783,52.9913,53.0396,94763.0
2024-02-06 11:00:00,54.84,54.9,54.8,54.87,83748.0,53.0493,53.1074,53.0106,53.0783,83748.0
2024-02-06 11:30:00,54.87,54.88,54.81,54.83,87095.0,53.0783,53.088,53.0203,53.0396,87095.0
2024-02-06 12:00:00,54.83,54.93,54.82,54.92,71656.0,53.0396,53.1364,53.03,53.1267,71656.0
2024-02-06 12:30:00,54.92,54.93,54.89,54.9,58159.0,53.1267,53.1364,53.0977,53.1074,58159.0
2024-02-06 13:00:00,54.89,54.92,54.85,54.88,51608.0,53.0977,53.1267,53.059,53.088,51608.0
2024-02-06 13:30:00,54.9,54.96,54.89,54.94,52714.0,53.1074,53.1654,53.0977,53.1461,52714.0
2024-02-06 14:00:00,54.94,54.95,54.8,54.81,78017.0,53.1461,53.1557,53.0106,53.0203,78017.0
2024-02-06 14:30:00,54.82,54.87,54.77,54.85,72885.0,53.03,53.0783,52.9816,53.059,72885.0
2024-02-06 15:00:00,54.86,54.88,54.81,54.84,141405.0,53.0687,53.088,53.0203,53.0493,141405.0
2024-02-06 15:30:00,54.84,54.94,54.8,54.93,154401.0,53.0493,53.1461,53.0106,53.1364,154401.0
2024-02-07 09:30:00,55.14,55.15,54.96,54.99,138020.0,53.3395,53.3492,53.1654,53.1944,138020.0
2024-02-07 10:00:00,55.0,55.15,54.95,55.15,82549.0,53.2041,53.3492,53.1557,53.3492,82549.0
2024-02-07 10:30:00,55.15,55.16,55.06,55.09,108728.0,53.3492,53.3589,53.2621,53.2912,108728.0
2024-02-07 11:00:00,55.1,55.12,55.05,55.09,65365.0,53.3008,53.3202,53.2525,53.2912,65365.0
2024-02-07 11:30:00,55.09,55.13,55.05,55.12,82205.0,53.2912,53.3298,53.2525,53.3202,82205.0
2024-02-07 12:00:00,55.11,55.13,55.08,55.1,66504.0,53.3105,53.3298,53.2815,53.3008,66504.0
2024-02-07 12:30:00,55.1,55.13,55.06,55.11,85532.0,53.3008,53.3298,53.2621,53.3105,85532.0
2024-02-07 13:00:00,55.12,55.18,55.09,55.18,160088.0,53.3202,53.3782,53.2912,53.3782,160088.0
2024-02-07 13:30:00,55.19,55.21,55.1,55.14,86891.0,53.3879,53.4072,53.3008,53.3395,86891.0
2024-02-07 14:00:00,55.14,55.18,55.13,55.14,65522.0,53.3395,53.3782,53.3298,53.3395,65522.0
2024-02-07 14:30:00,55.14,55.19,55.12,55.17,84718.0,53.3395,53.3879,53.3202,53.3685,84718.0
2024-02-07 15:00:00,55.17,55.19,55.12,55.13,87668.0,53.3685,53.3879,53.3202,53.3298,87668.0
2024-02-07 15:30:00,55.13,55.16,55.09,55.13,133174.0,53.3298,53.3589,53.2912,53.3298,133174.0
2024-02-08 09:30:00,55.15,55.15,55.07,55.1,109645.0,53.3492,53.3492,53.2718,53.3008,109645.0
2024-02-08 10:00:00,55.09,55.15,55.07,55.11,62791.0,53.2912,53.3492,53.2718,53.3105,62791.0
2024-02-08 10:30:00,55.11,55.12,55.03,55.07,75928.0,53.3105,53.3202,53.2331,53.2718,75928.0
2024-02-08 11:00:00,55.08,55.08,54.95,54.95,59130.0,53.2815,53.2815,53.1557,53.1557,59130.0
2024-02-08 11:30:00,54.95,55.02,54.95,55.01,88267.0,53.1557,53.2234,53.1557,53.2138,88267.0
2024-02-08 12:00:00,55.01,55.04,54.98,55.03,217777.0,53.2138,53.2428,53.1847,53.2331,217777.0
2024-02-08 12:30:00,55.03,55.05,55.01,55.03,183936.0,53.2331,53.2525,53.2138,53.2331,183936.0
2024-02-08 13:00:00,55.02,55.1,55.02,55.05,105951.0,53.2234,53.3008,53.2234,53.2525,105951.0
2024-02-08 13:30:00,55.05,55.09,55.04,55.09,65500.0,53.2525,53.2912,53.2428,53.2912,65500.0
2024-02-08 14:00:00,55.1,55.13,55.09,55.1,63409.0,53.3008,53.3298,53.2912,53.3008,63409.0
2024-02-08 14:30:00,55.11,55.16,55.07,55.16,78227.0,53.3105,53.3589,53.2718,53.3589,78227.0
2024-02-08 15:00:00,55.16,55.18,55.14,55.16,80721.0,53.3589,53.3782,53.3395,53.3589,80721.0
2024-02-08 15:30:00,55.16,55.21,55.11,55.19,112397.0,53.3589,53.4072,53.3105,53.3879,112397.0
2024-02-09 09:30:00,55.17,55.18,55.08,55.17,143209.0,53.3685,53.3782,53.2815,53.3685,143209.0
2024-02-09 10:00:00,55.17,55.21,55.08,55.13,92837.0,53.3685,53.4072,53.2815,53.3298,92837.0
2024-02-09 10:30:00,55.13,55.15,55.09,55.11,84983.0,53.3298,53.3492,53.2912,53.3105,84983.0
2024-02-09 11:00:00,55.11,55.13,55.05,55.08,76482.0,53.3105,53.3298,53.2525,53.2815,76482.0
2024-02-09 11:30:00,55.08,55.09,55.01,55.03,70483.0,53.2815,53.2912,53.2138,53.2331,70483.0
2024-02-09 12:00:00,55.02,55.11,55.01,55.1,51360.0,53.2234,53.3105,53.2138,53.3008,51360.0
2024-02-09 12:30:00,55.11,55.13,55.07,55.12,57547.0,53.3105,53.3298,53.2718,53.3202,57547.0
2024-02-09 13:00:00,55.13,55.16,55.09,55.15,43704.0,53.3298,53.3589,53.2912,53.3492,43704.0
2024-02-09 13:30:00,55.16,55.17,55.12,55.14,46928.0,53.3589,53.3685,53.3202,53.3395,46928.0
2024-02-09 14:00:00,55.15,55.19,55.14,55.18,69285.0,53.3492,53.3879,53.3395,53.3782,69285.0
2024-02-09 14:30:00,55.17,55.24,55.17,55.2,57354.0,53.3685,53.4363,53.3685,53.3976,57354.0
2024-02-09 15:00:00,55.2,55.21,55.15,55.19,100482.0,53.3976,53.4072,53.3492,53.3879,100482.0
2024-02-09 15:30:00,55.2,55.21,55.13,55.21,118364.0,53.3976,53.4072,53.3298,53.4072,118364.0
2024-02-12 09:30:00,55.2,55.28,55.16,55.26,133410.0,53.3976,53.4749,53.3589,53.4556,133410.0
2024-02-12 10:00:00,55.26,55.26,55.21,55.25,59075.0,53.4556,53.4556,53.4072,53.4459,59075.0
2024-02-12 10:30:00,55.26,55.29,55.21,55.28,184214.0,53.4556,53.4846,53.4072,53.4749,184214.0
2024-02-12 11:00:00,55.28,55.41,55.27,55.41,63552.0,53.4749,53.6007,53.4653,53.6007,63552.0
2024-02-12 11:30:00,55.41,55.48,55.4,55.48,58402.0,53.6007,53.6684,53.591,53.6684,58402.0
2024-02-12 12:00:00,55.47,55.5,55.44,55.48,55356.0,53.6587,53.6878,53.6297,53.6684,55356.0
2024-02-12 12:30:00,55.48,55.5,55.45,55.5,51565.0,53.6684,53.6878,53.6394,53.6878,51565.0
2024-02-12 13:00:00,55.5,55.56,55.49,55.5,42587.0,53.6878,53.7458,53.6781,53.6878,42587.0
2024-02-12 13:30:00,55.5,55.54,55.48,55.52,105584.0,53.6878,53.7265,53.6684,53.7071,105584.0
2024-02-12 14:00:00,55.51,55.53,55.39,55.43,78803.0,53.6974,53.7168,53.5814,53.6201,78803.0
2024-02-12 14:30:00,55.42,55.45,55.37,55.4,97058.0,53.6104,53.6394,53.562,53.591,97058.0
2024-02-12 15:00:00,55.4,55.42,55.36,55.37,168910.0,53.591,53.6104,53.5523,53.562,168910.0
2024-02-12 15:30:00,55.37,55.44,55.36,55.41,113277.0,53.562,53.6297,53.5523,53.6007,113277.0
2024-02-13 09:30:00,55.01,55.08,54.67,54.68,198557.0,53.2138,53.2815,52.8849,52.8945,198557.0
2024-02-13 10:00:00,54.68,54.72,54.63,54.7,95593.0,52.8945,52.9332,52.8462,52.9139,95593.0
2024-02-13 10:30:00,54.69,54.72,54.6,54.62,160819.0,52.9042,52.9332,52.8172,52.8365,160819.0
2024-02-13 11:00:00,54.62,54.77,54.6,54.73,92569.0,52.8365,52.9816,52.8172,52.9429,92569.0
2024-02-13 11:30:00,54.73,54.78,54.71,54.74,186019.0,52.9429,52.9913,52.9236,52.9526,186019.0
2024-02-13 12:00:00,54.74,54.76,54.69,54.71,52664.0,52.9526,52.9719,52.9042,52.9236,52664.0
2024-02-13 12:30:00,54.71,54.77,54.68,54.7,76527.0,52.9236,52.9816,52.8945,52.9139,76527.0
2024-02-13 13:00:00,54.69,54.71,54.63,54.65,297807.0,52.9042,52.9236,52.8462,52.8655,297807.0
2024-02-13 13:30:00,54.64,54.65,54.55,54.57,102417.0,52.8558,52.8655,52.7688,52.7881,102417.0
2024-02-13 14:00:00,54.58,54.58,54.39,54.41,135447.0,52.7978,52.7978,52.614,52.6334,135447.0
2024-02-13 14:30:00,54.41,54.5,54.33,54.36,140169.0,52.6334,52.7204,52.556,52.585,140169.0
2024-02-13 15:00:00,54.36,54.38,54.31,54.38,205148.0,52.585,52.6043,52.5366,52.6043,205148.0
2024-02-13 15:30:00,54.37,54.68,54.36,54.67,385876.0,52.5947,52.8945,52.585,52.8849,385876.0
2024-02-14 09:30:00,54.88,54.94,54.78,54.87,216001.0,53.088,53.1461,52.9913,53.0783,216001.0
2024-02-14 10:00:00,54.88,54.96,54.83,54.91,85168.0,53.088,53.1654,53.0396,53.117,85168.0
2024-02-14 10:30:00,54.93,54.95,54.79,54.82,81090.0,53.1364,53.1557,53.0009,53.03,81090.0
2024-02-14 11:00:00,54.8,54.84,54.74,54.83,102644.0,53.0106,53.0493,52.9526,53.0396,102644.0
2024-02-14 11:30:00,54.83,54.84,54.73,54.73,68028.0,53.0396,53.0493,52.9429,52.9429,68028.0
2024-02-14 12:00:00,54.74,54.75,54.64,54.74,76671.0,52.9526,52.9623,52.8558,52.9526,76671.0
2024-02-14 12:30:00,54.75,54.78,54.72,54.77,41894.0,52.9623,52.9913,52.9332,52.9816,41894.0
2024-02-14 13:00:00,54.78,54.81,54.73,54.75,113988.0,52.9913,53.0203,52.9429,52.9623,113988.0
2024-02-14 13:30:00,54.76,54.87,54.75,54.79,209281.0,52.9719,53.0783,52.9623,53.0009,209281.0
2024-02-14 14:00:00,54.81,54.83,54.66,54.8,176701.0,53.0203,53.0396,52.8752,53.0106,176701.0
2024-02-14 14:30:00,54.81,54.85,54.77,54.8,328410.0,53.0203,53.059,52.9816,53.0106,328410.0
2024-02-14 15:00:00,54.82,54.96,54.78,54.93,112715.0,53.03,53.1654,52.9913,53.1364,112715.0
2024-02-14 15:30:00,54.93,55.0,54.87,54.97,186217.0,53.1364,53.2041,53.0783,53.1751,186217.0
2024-02-15 09:30:00,55.09,55.39,55.09,55.36,183625.0,53.2912,53.5814,53.2912,53.5523,183625.0
2024-02-15 10:00:00,55.37,55.46,55.34,55.38,71834.0,53.562,53.6491,53.533,53.5717,71834.0
2024-02-15 10:30:00,55.37,55.37,55.32,55.34,53522.0,53.562,53.562,53.5136,53.533,53522.0
2024-02-15 11:00:00,55.34,55.37,55.28,55.31,57028.0,53.533,53.562,53.4749,53.504,57028.0
2024-02-15 11:30:00,55.3,55.39,55.3,55.34,50946.0,53.4943,53.5814,53.4943,53.533,50946.0
2024-02-15 12:00:00,55.34,55.4,55.33,55.37,33748.0,53.533,53.591,53.5233,53.562,33748.0
2024-02-15 12:30:00,55.38,55.39,55.34,55.34,48687.0,53.5717,53.5814,53.533,53.533,48687.0
2024-02-15 13:00:00,55.34,55.47,55.32,55.46,85889.0,53.533,53.6587,53.5136,53.6491,85889.0
2024-02-15 13:30:00,55.48,55.5,55.41,55.48,233311.0,53.6684,53.6878,53.6007,53.6684,233311.0
2024-02-15 14:00:00,55.48,55.56,55.48,55.54,69242.0,53.6684,53.7458,53.6684,53.7265,69242.0
2024-02-15 14:30:00,55.54,55.62,55.53,55.59,69089.0,53.7265,53.8038,53.7168,53.7748,69089.0
2024-02-15 15:00:00,55.59,55.59,55.53,55.57,82640.0,53.7748,53.7748,53.7168,53.7555,82640.0
2024-02-15 15:30:00,55.56,55.58,55.49,55.58,114157.0,53.7458,53.7652,53.6781,53.7652,114157.0
2024-02-16 09:30:00,55.55,55.55,55.39,55.45,80558.0,53.7361,53.7361,53.5814,53.6394,80558.0
2024-02-16 10:00:00,55.43,55.56,55.39,55.55,82120.0,53.6201,53.7458,53.5814,53.7361,82120.0
2024-02-16 10:30:00,55.54,55.58,55.5,55.56,59649.0,53.7265,53.7652,53.6878,53.7458,59649.0
2024-02-16 11:00:00,55.57,55.66,55.56,55.65,163034.0,53.7555,53.8425,53.7458,53.8329,163034.0
2024-02-16 11:30:00,55.66,55.73,55.62,55.71,82020.0,53.8425,53.9103,53.8038,53.8909,82020.0
2024-02-16 12:00:00,55.7,55.72,55.67,55.71,65585.0,53.8812,53.9006,53.8522,53.8909,65585.0
2024-02-16 12:30:00,55.71,55.73,55.67,55.68,61500.0,53.8909,53.9103,53.8522,53.8619,61500.0
2024-02-16 13:00:00,55.69,55.72,55.6,55.7,81947.0,53.8716,53.9006,53.7845,53.8812,81947.0
2024-02-16 13:30:00,55.7,55.74,55.69,55.73,61663.0,53.8812,53.9199,53.8716,53.9103,61663.0
2024-02-16 14:00:00,55.74,55.78,55.73,55.76,192619.0,53.9199,53.9586,53.9103,53.9393,192619.0
2024-02-16 14:30:00,55.76,55.77,55.52,55.57,168032.0,53.9393,53.9489,53.7071,53.7555,168032.0
2024-02-16 15:00:00,55.57,55.6,55.53,55.58,75891.0,53.7555,53.7845,53.7168,53.7652,75891.0
2024-02-16 15:30:00,55.58,55.59,55.41,55.45,134083.0,53.7652,53.7748,53.6007,53.6394,134083.0
2024-02-20 09:30:00,55.37,55.52,55.32,55.5,156568.0,53.562,53.7071,53.5136,53.6878,156568.0
2024-02-20 10:00:00,55.5,55.57,55.45,55.54,79717.0,53.6878,53.7555,53.6394,53.7265,79717.0
2024-02-20 10:30:00,55.54,55.55,55.48,55.49,87656.0,53.7265,53.7361,53.6684,53.6781,87656.0
2024-02-20 11:00:00,55.5,55.52,55.44,55.48,85468.0,53.6878,53.7071,53.6297,53.6684,85468.0
2024-02-20 11:30:00,55.49,55.5,55.4,55.41,104669.0,53.6781,53.6878,53.591,53.6007,104669.0
2024-02-20 12:00:00,55.41,55.41,55.33,55.35,99949.0,53.6007,53.6007,53.5233,53.5427,99949.0
2024-02-20 12:30:00,55.35,55.39,55.3,55.38,42339.0,53.5427,53.5814,53.4943,53.5717,42339.0
2024-02-20 13:00:00,55.39,55.41,55.33,55.36,58848.0,53.5814,53.6007,53.5233,53.5523,58848.0
2024-02-20 13:30:00,55.35,55.43,55.32,55.41,44174.0,53.5427,53.6201,53.5136,53.6007,44174.0
2024-02-20 14:00:00,55.41,55.42,55.35,55.42,74436.0,53.6007,53.6104,53.5427,53.6104,74436.0
2024-02-20 14:30:00,55.41,55.47,55.38,55.46,60856.0,53.6007,53.6587,53.5717,53.6491,60856.0
2024-02-20 15:00:00,55.47,55.48,55.4,55.44,77221.0,53.6587,53.6684,53.591,53.6297,77221.0
2024-02-20 15:30:00,55.45,55.46,55.27,55.38,319505.0,53.6394,53.6491,53.4653,53.5717,319505.0
2024-02-21 09:30:00,55.35,55.41,55.25,55.34,172962.0,53.5427,53.6007,53.4459,53.533,172962.0
2024-02-21 10:00:00,55.33,55.43,55.32,55.4,45488.0,53.5233,53.6201,53.5136,53.591,45488.0
2024-02-21 10:30:00,55.39,55.39,55.34,55.38,102500.0,53.5814,53.5814,53.533,53.5717,102500.0
2024-02-21 11:00:00,55.37,55.45,55.36,55.42,87218.0,53.562,53.6394,53.5523,53.6104,87218.0
2024-02-21 11:30:00,55.41,55.44,55.37,55.44,63471.0,53.6007,53.6297,53.562,53.6297,63471.0
2024-02-21 12:00:00,55.44,55.46,55.4,55.42,57621.0,53.6297,53.6491,53.591,53.6104,57621.0
2024-02-21 12:30:00,55.41,55.46,55.36,55.45,108244.0,53.6007,53.6491,53.5523,53.6394,108244.0
2024-02-21 13:00:00,55.45,55.46,55.34,55.45,92394.0,53.6394,53.6491,53.533,53.6394,92394.0
2024-02-21 13:30:00,55.45,55.46,55.42,55.46,109763.0,53.6394,53.6491,53.6104,53.6491,109763.0
2024-02-21 14:00:00,55.44,55.5,55.33,55.39,98895.0,53.6297,53.6878,53.5233,53.5814,98895.0
2024-02-21 14:30:00,55.39,55.4,55.32,55.39,107412.0,53.5814,53.591,53.5136,53.5814,107412.0
2024-02-21 15:00:00,55.39,55.39,55.25,55.33,67959.0,53.5814,53.5814,53.4459,53.5233,67959.0
2024-02-21 15:30:00,55.33,55.63,55.33,55.61,146973.0,53.5233,53.8135,53.5233,53.7942,146973.0
2024-02-22 09:30:00,55.78,55.92,55.73,55.9,139059.0,53.9586,54.0941,53.9103,54.0747,139059.0
2024-02-22 10:00:00,55.89,55.93,55.79,55.86,195640.0,54.065,54.1037,53.9683,54.036,195640.0
2024-02-22 10:30:00,55.85,55.89,55.83,55.87,93338.0,54.0263,54.065,54.007,54.0457,93338.0
2024-02-22 11:00:00,55.86,55.95,55.83,55.94,48753.0,54.036,54.1231,54.007,54.1134,48753.0
2024-02-22 11:30:00,55.95,55.97,55.9,55.94,100650.0,54.1231,54.1424,54.0747,54.1134,100650.0
2024-02-22 12:00:00,55.93,56.02,55.91,56.0,59620.0,54.1037,54.1908,54.0844,54.1714,59620.0
2024-02-22 12:30:00,56.0,56.06,55.98,56.04,69015.0,54.1714,54.2295,54.1521,54.2101,69015.0
2024-02-22 13:00:00,56.04,56.11,56.0,56.11,82136.0,54.2101,54.2778,54.1714,54.2778,82136.0
2024-02-22 13:30:00,56.11,56.15,56.1,56.13,57702.0,54.2778,54.3165,54.2682,54.2972,57702.0
2024-02-22 14:00:00,56.14,56.29,56.13,56.28,66455.0,54.3069,54.452,54.2972,54.4423,66455.0
2024-02-22 14:30:00,56.28,56.28,56.1,56.13,124466.0,54.4423,54.4423,54.2682,54.2972,124466.0
2024-02-22 15:00:00,56.13,56.2,56.11,56.17,134536.0,54.2972,54.3649,54.2778,54.3359,134536.0
2024-02-22 15:30:00,56.17,56.25,56.13,56.15,170579.0,54.3359,54.4133,54.2972,54.3165,170579.0
2024-02-23 09:30:00,56.24,56.38,56.2,56.38,137219.0,54.4036,54.539,54.3649,54.539,137219.0
2024-02-23 10:00:00,56.39,56.45,56.33,56.42,74268.0,54.5487,54.6067,54.4907,54.5777,74268.0
2024-02-23 10:30:00,56.42,56.47,56.38,56.44,70719.0,54.5777,54.6261,54.539,54.5971,70719.0
2024-02-23 11:00:00,56.44,56.44,56.31,56.35,81579.0,54.5971,54.5971,54.4713,54.51,81579.0
2024-02-23 11:30:00,56.35,56.37,56.31,56.34,101670.0,54.51,54.5294,54.4713,54.5003,101670.0
2024-02-23 12:00:00,56.34,56.39,56.32,56.32,102859.0,54.5003,54.5487,54.481,54.481,102859.0
2024-02-23 12:30:00,56.33,56.35,56.3,56.34,118551.0,54.4907,54.51,54.4616,54.5003,118551.0
2024-02-23 13:00:00,56.33,56.37,56.3,56.37,36352.0,54.4907,54.5294,54.4616,54.5294,36352.0
2024-02-23 13:30:00,56.37,56.38,56.33,56.33,57067.0,54.5294,54.539,54.4907,54.4907,57067.0
2024-02-23 14:00:00,56.33,56.35,56.26,56.28,86626.0,54.4907,54.51,54.4229,54.4423,86626.0
2024-02-23 14:30:00,56.28,56.35,56.27,56.34,83766.0,54.4423,54.51,54.4326,54.5003,83766.0
2024-02-23 15:00:00,56.34,56.39,56.33,56.36,82351.0,54.5003,54.5487,54.4907,54.5197,82351.0
2024-02-23 15:30:00,56.36,56.42,56.31,56.32,134159.0,54.5197,54.5777,54.4713,54.481,134159.0
2024-02-26 09:30:00,56.28,56.39,56.23,56.39,161607.0,54.4423,54.5487,54.3939,54.5487,161607.0
2024-02-26 10:00:00,56.38,56.38,56.23,56.26,43811.0,54.539,54.539,54.3939,54.4229,43811.0
2024-02-26 10:30:00,56.27,56.3,56.18,56.21,87488.0,54.4326,54.4616,54.3456,54.3746,87488.0
2024-02-26 11:00:00,56.21,56.24,56.17,56.22,58549.0,54.3746,54.4036,54.3359,54.3843,58549.0
2024-02-26 11:30:00,56.21,56.25,56.18,56.24,97681.0,54.3746,54.4133,54.3456,54.4036,97681.0
2024-02-26 12:00:00,56.22,56.24,56.19,56.24,82251.0,54.3843,54.4036,54.3552,54.4036,82251.0
2024-02-26 12:30:00,56.23,56.24,56.18,56.19,30250.0,54.3939,54.4036,54.3456,54.3552,30250.0
2024-02-26 13:00:00,56.19,56.23,56.1,56.12,55640.0,54.3552,54.3939,54.2682,54.2875,55640.0
2024-02-26 13:30:00,56.11,56.14,56.04,56.13,135476.0,54.2778,54.3069,54.2101,54.2972,135476.0
2024-02-26 14:00:00,56.14,56.18,56.09,56.14,214727.0,54.3069,54.3456,54.2585,54.3069,214727.0
2024-02-26 14:30:00,56.15,56.18,56.11,56.15,91068.0,54.3165,54.3456,54.2778,54.3165,91068.0
2024-02-26 15:00:00,56.15,56.21,56.15,56.18,256124.0,54.3165,54.3746,54.3165,54.3456,256124.0
2024-02-26 15:30:00,56.19,56.2,56.07,56.07,122249.0,54.3552,54.3649,54.2392,54.2392,122249.0
2024-02-27 09:30:00,56.08,56.13,55.99,56.08,144132.0,54.2488,54.2972,54.1618,54.2488,144132.0
2024-02-27 10:00:00,56.09,56.11,56.01,56.07,68772.0,54.2585,54.2778,54.1811,54.2392,68772.0
2024-02-27 10:30:00,56.08,56.09,56.04,56.07,90314.0,54.2488,54.2585,54.2101,54.2392,90314.0
2024-02-27 11:00:00,56.07,56.09,56.04,56.05,52563.0,54.2392,54.2585,54.2101,54.2198,52563.0
2024-02-27 11:30:00,56.05,56.08,56.03,56.06,55561.0,54.2198,54.2488,54.2005,54.2295,55561.0
2024-02-27 12:00:00,56.06,56.07,56.0,56.03,382111.0,54.2295,54.2392,54.1714,54.2005,382111.0
2024-02-27 12:30:00,56.03,56.07,56.02,56.05,110083.0,54.2005,54.2392,54.1908,54.2198,110083.0
2024-02-27 13:00:00,56.04,56.09,56.03,56.04,93653.0,54.2101,54.2585,54.2005,54.2101,93653.0
2024-02-27 13:30:00,56.04,56.08,56.02,56.06,116570.0,54.2101,54.2488,54.1908,54.2295,116570.0
2024-02-27 14:00:00,56.05,56.08,56.03,56.04,104939.0,54.2198,54.2488,54.2005,54.2101,104939.0
2024-02-27 14:30:00,56.04,56.05,55.99,56.04,113542.0,54.2101,54.2198,54.1618,54.2101,113542.0
2024-02-27 15:00:00,56.05,56.09,56.03,56.08,167693.0,54.2198,54.2585,54.2005,54.2488,167693.0
2024-02-27 15:30:00,56.08,56.17,56.05,56.14,235227.0,54.2488,54.3359,54.2198,54.3069,235227.0
2024-02-28 09:30:00,56.06,56.13,55.99,56.08,112429.0,54.2295,54.2972,54.1618,54.2488,112429.0
2024-02-28 10:00:00,56.09,56.16,56.09,56.13,60459.0,54.2585,54.3262,54.2585,54.2972,60459.0
2024-02-28 10:30:00,56.13,56.23,56.12,56.22,84308.0,54.2972,54.3939,54.2875,54.3843,84308.0
2024-02-28 11:00:00,56.22,56.24,56.12,56.13,83577.0,54.3843,54.4036,54.2875,54.2972,83577.0
2024-02-28 11:30:00,56.13,56.14,56.07,56.12,99773.0,54.2972,54.3069,54.2392,54.2875,99773.0
2024-02-28 12:00:00,56.12,56.13,56.05,56.07,62791.0,54.2875,54.2972,54.2198,54.2392,62791.0
2024-02-28 12:30:00,56.07,56.07,56.02,56.05,46317.0,54.2392,54.2392,54.1908,54.2198,46317.0
2024-02-28 13:00:00,56.04,56.14,56.03,56.13,48767.0,54.2101,54.3069,54.2005,54.2972,48767.0
2024-02-28 13:30:00,56.13,56.15,56.12,56.14,62621.0,54.2972,54.3165,54.2875,54.3069,62621.0
2024-02-28 14:00:00,56.14,56.15,56.02,56.06,98691.0,54.3069,54.3165,54.1908,54.2295,98691.0
2024-02-28 14:30:00,56.05,56.07,56.01,56.05,86022.0,54.2198,54.2392,54.1811,54.2198,86022.0
2024-02-28 15:00:00,56.06,56.1,56.03,56.1,94945.0,54.2295,54.2682,54.2005,54.2682,94945.0
2024-02-28 15:30:00,56.09,56.13,56.04,56.12,126235.0,54.2585,54.2972,54.2101,54.2875,126235.0
2024-02-29 09:30:00,56.29,56.36,56.22,56.25,105438.0,54.452,54.5197,54.3843,54.4133,105438.0
2024-02-29 10:00:00,56.26,56.27,56.08,56.17,57134.0,54.4229,54.4326,54.2488,54.3359,57134.0
2024-02-29 10:30:00,56.17,56.18,56.09,56.15,52172.0,54.3359,54.3456,54.2585,54.3165,52172.0
2024-02-29 11:00:00,56.16,56.19,56.13,56.16,74681.0,54.3262,54.3552,54.2972,54.3262,74681.0
2024-02-29 11:30:00,56.15,56.15,56.01,56.08,80151.0,54.3165,54.3165,54.1811,54.2488,80151.0
2024-02-29 12:00:00,56.08,56.13,56.07,56.09,50017.0,54.2488,54.2972,54.2392,54.2585,50017.0
2024-02-29 12:30:00,56.09,56.18,56.08,56.16,54124.0,54.2585,54.3456,54.2488,54.3262,54124.0
2024-02-29 13:00:00,56.17,56.19,56.14,56.17,41598.0,54.3359,54.3552,54.3069,54.3359,41598.0
2024-02-29 13:30:00,56.18,56.2,56.16,56.2,48474.0,54.3456,54.3649,54.3262,54.3649,48474.0
2024-02-29 14:00:00,56.2,56.22,56.14,56.16,92464.0,54.3649,54.3843,54.3069,54.3262,92464.0
2024-02-29 14:30:00,56.16,56.18,56.1,56.15,135958.0,54.3262,54.3456,54.2682,54.3165,135958.0
2024-02-29 15:00:00,56.16,56.19,56.13,56.18,53195.0,54.3262,54.3552,54.2972,54.3456,53195.0
2024-02-29 15:30:00,56.19,56.28,56.15,56.15,284563.0,54.3552,54.4423,54.3165,54.3165,284563.0
2024-03-01 09:30:00,56.28,56.29,56.13,56.17,114414.0,54.4423,54.452,54.2972,54.3359,114414.0
2024-03-01 10:00:00,56.18,56.34,56.14,56.34,123526.0,54.3456,54.5003,54.3069,54.5003,123526.0
2024-03-01 10:30:00,56.35,56.41,56.29,56.39,153067.0,54.51,54.5681,54.452,54.5487,153067.0
2024-03-01 11:00:00,56.39,56.47,56.33,56.34,60399.0,54.5487,54.6261,54.4907,54.5003,60399.0
2024-03-01 11:30:00,56.34,56.42,56.28,56.4,55185.0,54.5003,54.5777,54.4423,54.5584,55185.0
2024-03-01 12:00:00,56.4,56.46,56.36,56.44,60601.0,54.5584,54.6164,54.5197,54.5971,60601.0
2024-03-01 12:30:00,56.44,56.47,56.42,56.43,56605.0,54.5971,54.6261,54.5777,54.5874,56605.0
2024-03-01 13:00:00,56.43,56.46,56.4,56.45,58100.0,54.5874,54.6164,54.5584,54.6067,58100.0
2024-03-01 13:30:00,56.45,56.49,56.42,56.48,65458.0,54.6067,54.6454,54.5777,54.6358,65458.0
2024-03-01 14:00:00,56.49,56.56,56.48,56.55,101191.0,54.6454,54.7132,54.6358,54.7035,101191.0
2024-03-01 14:30:00,56.56,56.56,56.51,56.55,56015.0,54.7132,54.7132,54.6648,54.7035,56015.0
2024-03-01 15:00:00,56.54,56.54,56.47,56.53,140758.0,54.6938,54.6938,54.6261,54.6841,140758.0
2024-03-01 15:30:00,56.53,56.56,56.5,56.52,153685.0,54.6841,54.7132,54.6551,54.6745,153685.0
2024-03-04 09:30:00,56.46,56.6,56.45,56.59,123164.0,54.6164,54.7518,54.6067,54.7422,123164.0
2024-03-04 10:00:00,56.6,56.67,56.54,56.67,47059.0,54.7518,54.8196,54.6938,54.8196,47059.0
2024-03-04 10:30:00,56.68,56.68,56.59,56.6,58250.0,54.8292,54.8292,54.7422,54.7518,58250.0
2024-03-04 11:00:00,56.6,56.65,56.59,56.62,52195.0,54.7518,54.8002,54.7422,54.7712,52195.0
2024-03-04 11:30:00,56.61,56.67,56.6,56.66,65835.0,54.7615,54.8196,54.7518,54.8099,65835.0
2024-03-04 12:00:00,56.66,56.67,56.63,56.67,154548.0,54.8099,54.8196,54.7809,54.8196,154548.0
2024-03-04 12:30:00,56.66,56.67,56.64,56.66,38984.0,54.8099,54.8196,54.7905,54.8099,38984.0
2024-03-04 13:00:00,56.66,56.66,56.59,56.6,52831.0,54.8099,54.8099,54.7422,54.7518,52831.0
2024-03-04 13:30:00,56.61,56.63,56.58,56.59,34426.0,54.7615,54.7809,54.7325,54.7422,34426.0
2024-03-04 14:00:00,56.59,56.61,56.55,56.61,52318.0,54.7422,54.7615,54.7035,54.7615,52318.0
2024-03-04 14:30:00,56.61,56.71,56.6,56.68,102280.0,54.7615,54.8583,54.7518,54.8292,102280.0
2024-03-04 15:00:00,56.67,56.72,56.63,56.63,91895.0,54.8196,54.8679,54.7809,54.7809,91895.0
2024-03-04 15:30:00,56.64,56.66,56.56,56.59,190563.0,54.7905,54.8099,54.7132,54.7422,190563.0
2024-03-05 09:30:00,56.5,56.64,56.5,56.6,109998.0,54.6551,54.7905,54.6551,54.7518,109998.0
2024-03-05 10:00:00,56.61,56.72,56.58,56.65,80902.0,54.7615,54.8679,54.7325,54.8002,80902.0
2024-03-05 10:30:00,56.64,56.68,56.6,56.64,73712.0,54.7905,54.8292,54.7518,54.7905,73712.0
2024-03-05 11:00:00,56.64,56.64,56.53,56.57,62917.0,54.7905,54.7905,54.6841,54.7228,62917.0
2024-03-05 11:30:00,56.58,56.62,56.45,56.5,142836.0,54.7325,54.7712,54.6067,54.6551,142836.0
2024-03-05 12:00:00,56.5,56.56,56.47,56.54,48606.0,54.6551,54.7132,54.6261,54.6938,48606.0
2024-03-05 12:30:00,56.53,56.55,56.47,56.5,66608.0,54.6841,54.7035,54.6261,54.6551,66608.0
2024-03-05 13:00:00,56.5,56.54,56.47,56.52,52263.0,54.6551,54.6938,54.6261,54.6745,52263.0
2024-03-05 13:30:00,56.51,56.55,56.42,56.43,467625.0,54.6648,54.7035,54.5777,54.5874,467625.0
2024-03-05 14:00:00,56.43,56.47,56.39,56.44,61952.0,54.5874,54.6261,54.5487,54.5971,61952.0
2024-03-05 14:30:00,56.43,56.43,56.23,56.25,84582.0,54.5874,54.5874,54.3939,54.4133,84582.0
2024-03-05 15:00:00,56.25,56.25,56.14,56.15,156153.0,54.4133,54.4133,54.3069,54.3165,156153.0
2024-03-05 15:30:00,56.15,56.36,56.14,56.32,207701.0,54.3165,54.5197,54.3069,54.481,207701.0
2024-03-06 09:30:00,56.57,56.65,56.5,56.63,90249.0,54.7228,54.8002,54.6551,54.7809,90249.0
2024-03-06 10:00:00,56.63,56.68,56.58,56.62,71238.0,54.7809,54.8292,54.7325,54.7712,71238.0
2024-03-06 10:30:00,56.61,56.73,56.6,56.72,69439.0,54.7615,54.8776,54.7518,54.8679,69439.0
2024-03-06 11:00:00,56.73,56.86,56.72,56.85,112431.0,54.8776,55.0034,54.8679,54.9937,112431.0
2024-03-06 11:30:00,56.85,56.86,56.76,56.79,348440.0,54.9937,55.0034,54.9066,54.9356,348440.0
2024-03-06 12:00:00,56.78,56.83,56.74,56.81,82285.0,54.926,54.9743,54.8873,54.955,82285.0
2024-03-06 12:30:00,56.82,56.83,56.73,56.75,55889.0,54.9647,54.9743,54.8776,54.8969,55889.0
2024-03-06 13:00:00,56.75,56.79,56.71,56.79,58561.0,54.8969,54.9356,54.8583,54.9356,58561.0
2024-03-06 13:30:00,56.79,56.79,56.54,56.63,106458.0,54.9356,54.9356,54.6938,54.7809,106458.0
2024-03-06 14:00:00,56.59,56.64,56.45,56.6,145934.0,54.7422,54.7905,54.6067,54.7518,145934.0
2024-03-06 14:30:00,56.6,56.61,56.49,56.54,131070.0,54.7518,54.7615,54.6454,54.6938,131070.0
2024-03-06 15:00:00,56.54,56.58,56.49,56.55,99874.0,54.6938,54.7325,54.6454,54.7035,99874.0
2024-03-06 15:30:00,56.56,56.68,56.52,56.62,143651.0,54.7132,54.8292,54.6745,54.7712,143651.0
2024-03-07 09:30:00,56.88,57.0,56.88,56.98,201957.0,55.0227,55.1388,55.0227,55.1194,201957.0
2024-03-07 10:00:00,56.99,57.01,56.95,57.0,78923.0,55.1291,55.1485,55.0904,55.1388,78923.0
2024-03-07 10:30:00,57.01,57.05,56.97,57.0,58811.0,55.1485,55.1872,55.1098,55.1388,58811.0
2024-03-07 11:00:00,57.0,57.0,56.93,56.95,251619.0,55.1388,55.1388,55.0711,55.0904,251619.0
2024-03-07 11:30:00,56.94,56.95,56.89,56.93,297580.0,55.0807,55.0904,55.0324,55.0711,297580.0
2024-03-07 12:00:00,56.94,56.95,56.88,56.89,87845.0,55.0807,55.0904,55.0227,55.0324,87845.0
2024-03-07 12:30:00,56.89,56.9,56.84,56.89,59239.0,55.0324,55.0421,54.984,55.0324,59239.0
2024-03-07 13:00:00,56.89,56.94,56.88,56.92,46350.0,55.0324,55.0807,55.0227,55.0614,46350.0
2024-03-07 13:30:00,56.94,57.02,56.92,56.99,61681.0,55.0807,55.1581,55.0614,55.1291,61681.0
2024-03-07 14:00:00,57.0,57.01,56.92,56.93,64591.0,55.1388,55.1485,55.0614,55.0711,64591.0
2024-03-07 14:30:00,56.93,56.94,56.87,56.91,66855.0,55.0711,55.0807,55.013,55.0517,66855.0
2024-03-07 15:00:00,56.9,56.92,56.83,56.88,104752.0,55.0421,55.0614,54.9743,55.0227,104752.0
2024-03-07 15:30:00,56.89,57.0,56.87,56.9,168760.0,55.0324,55.1388,55.013,55.0421,168760.0
2024-03-08 09:30:00,56.91,57.02,56.85,56.99,145070.0,55.0517,55.1581,54.9937,55.1291,145070.0
2024-03-08 10:00:00,57.0,57.01,56.85,56.87,88669.0,55.1388,55.1485,54.9937,55.013,88669.0
2024-03-08 10:30:00,56.87,56.98,56.85,56.97,58202.0,55.013,55.1194,54.9937,55.1098,58202.0
2024-03-08 11:00:00,56.97,56.97,56.87,56.9,91644.0,55.1098,55.1098,55.013,55.0421,91644.0
2024-03-08 11:30:00,56.9,56.94,56.84,56.86,94433.0,55.0421,55.0807,54.984,55.0034,94433.0
2024-03-08 12:00:00,56.86,56.93,56.85,56.92,83908.0,55.0034,55.0711,54.9937,55.0614,83908.0
2024-03-08 12:30:00,56.91,56.94,56.77,56.82,90267.0,55.0517,55.0807,54.9163,54.9647,90267.0
2024-03-08 13:00:00,56.82,56.87,56.78,56.85,37531.0,54.9647,55.013,54.926,54.9937,37531.0
2024-03-08 13:30:00,56.84,56.85,56.72,56.75,78994.0,54.984,54.9937,54.8679,54.8969,78994.0
2024-03-08 14:00:00,56.75,56.93,56.75,56.92,69463.0,54.8969,55.0711,54.8969,55.0614,69463.0
2024-03-08 14:30:00,56.92,56.99,56.91,56.94,135676.0,55.0614,55.1291,55.0517,55.0807,135676.0
2024-03-08 15:00:00,56.94,56.97,56.76,56.77,115741.0,55.0807,55.1098,54.9066,54.9163,115741.0
2024-03-08 15:30:00,56.77,56.84,56.73,56.75,157177.0,54.9163,54.984,54.8776,54.8969,157177.0
2024-03-11 09:30:00,56.67,56.8,56.6,56.63,121918.0,54.8196,54.9453,54.7518,54.7809,121918.0
2024-03-11 10:00:00,56.63,56.63,56.48,56.51,60477.0,54.7809,54.7809,54.6358,54.6648,60477.0
2024-03-11 10:30:00,56.5,56.59,56.45,56.59,66004.0,54.6551,54.7422,54.6067,54.7422,66004.0
2024-03-11 11:00:00,56.59,56.62,56.54,56.55,80997.0,54.7422,54.7712,54.6938,54.7035,80997.0
2024-03-11 11:30:00,56.54,56.67,56.54,56.66,72715.0,54.6938,54.8196,54.6938,54.8099,72715.0
2024-03-11 12:00:00,56.67,56.7,56.62,56.68,144269.0,54.8196,54.8486,54.7712,54.8292,144269.0
2024-03-11 12:30:00,56.68,56.75,56.67,56.71,74089.0,54.8292,54.8969,54.8196,54.8583,74089.0
2024-03-11 13:00:00,56.71,56.79,56.67,56.79,56838.0,54.8583,54.9356,54.8196,54.9356,56838.0
2024-03-11 13:30:00,56.79,56.81,56.74,56.8,41591.0,54.9356,54.955,54.8873,54.9453,41591.0
2024-03-11 14:00:00,56.8,56.8,56.74,56.78,56683.0,54.9453,54.9453,54.8873,54.926,56683.0
2024-03-11 14:30:00,56.79,56.84,56.76,56.84,64418.0,54.9356,54.984,54.9066,54.984,64418.0
2024-03-11 15:00:00,56.84,56.87,56.81,56.83,119979.0,54.984,55.013,54.955,54.9743,119979.0
2024-03-11 15:30:00,56.83,56.91,56.82,56.9,188308.0,54.9743,55.0517,54.9647,55.0421,188308.0
2024-03-12 09:30:00,57.06,57.07,56.83,57.05,132979.0,55.1968,55.2065,54.9743,55.1872,132979.0
2024-03-12 10:00:00,57.06,57.15,56.97,57.14,51474.0,55.1968,55.2839,55.1098,55.2742,51474.0
2024-03-12 10:30:00,57.13,57.27,57.11,57.19,78395.0,55.2645,55.4,55.2452,55.3226,78395.0
2024-03-12 11:00:00,57.2,57.21,57.11,57.12,58029.0,55.3323,55.3419,55.2452,55.2549,58029.0
2024-03-12 11:30:00,57.12,57.18,57.07,57.13,78641.0,55.2549,55.3129,55.2065,55.2645,78641.0
2024-03-12 12:00:00,57.13,57.13,57.02,57.04,75214.0,55.2645,55.2645,55.1581,55.1775,75214.0
2024-03-12 12:30:00,57.04,57.04,56.88,56.98,144269.0,55.1775,55.1775,55.0227,55.1194,144269.0
2024-03-12 13:00:00,56.98,57.04,56.9,56.99,284345.0,55.1194,55.1775,55.0421,55.1291,284345.0
2024-03-12 13:30:00,56.99,57.1,56.98,57.07,61813.0,55.1291,55.2355,55.1194,55.2065,61813.0
2024-03-12 14:00:00,57.08,57.13,57.06,57.12,110512.0,55.2162,55.2645,55.1968,55.2549,110512.0
2024-03-12 14:30:00,57.13,57.22,57.07,57.2,95695.0,55.2645,55.3516,55.2065,55.3323,95695.0
2024-03-12 15:00:00,57.2,57.24,57.17,57.23,110178.0,55.3323,55.3709,55.3032,55.3613,110178.0
2024-03-12 15:30:00,57.24,57.24,57.14,57.15,140307.0,55.3709,55.3709,55.2742,55.2839,140307.0
2024-03-13 09:30:00,57.25,57.32,57.23,57.29,154301.0,55.3806,55.4483,55.3613,55.4193,154301.0
2024-03-13 10:00:00,57.29,57.33,57.28,57.32,57309.0,55.4193,55.458,55.4096,55.4483,57309.0
2024-03-13 10:30:00,57.33,57.33,57.22,57.27,50522.0,55.458,55.458,55.3516,55.4,50522.0
2024-03-13 11:00:00,57.26,57.32,57.25,57.27,50479.0,55.3903,55.4483,55.3806,55.4,50479.0
2024-03-13 11:30:00,57.26,57.3,57.26,57.28,54983.0,55.3903,55.429,55.3903,55.4096,54983.0
2024-03-13 12:00:00,57.28,57.32,57.27,57.29,74311.0,55.4096,55.4483,55.4,55.4193,74311.0
2024-03-13 12:30:00,57.29,57.33,57.27,57.28,30861.0,55.4193,55.458,55.4,55.4096,30861.0
2024-03-13 13:00:00,57.28,57.35,57.25,57.33,77121.0,55.4096,55.4774,55.3806,55.458,77121.0
2024-03-13 13:30:00,57.33,57.33,57.26,57.32,48918.0,55.458,55.458,55.3903,55.4483,48918.0
2024-03-13 14:00:00,57.31,57.32,57.26,57.27,58457.0,55.4387,55.4483,55.3903,55.4,58457.0
2024-03-13 14:30:00,57.27,57.28,57.2,57.2,66304.0,55.4,55.4096,55.3323,55.3323,66304.0
2024-03-13 15:00:00,57.21,57.21,57.02,57.07,80295.0,55.3419,55.3419,55.1581,55.2065,80295.0
2024-03-13 15:30:00,57.07,57.19,57.07,57.17,142542.0,55.2065,55.3226,55.2065,55.3032,142542.0
2024-03-14 09:30:00,57.27,57.3,56.9,56.9,120574.0,55.4,55.429,55.0421,55.0421,120574.0
2024-03-14 10:00:00,56.89,56.99,56.87,56.92,82151.0,55.0324,55.1291,55.013,55.0614,82151.0
2024-03-14 10:30:00,56.92,56.97,56.85,56.89,53641.0,55.0614,55.1098,54.9937,55.0324,53641.0
2024-03-14 11:00:00,56.89,56.95,56.86,56.89,53706.0,55.0324,55.0904,55.0034,55.0324,53706.0
2024-03-14 11:30:00,56.9,57.0,56.87,57.0,73936.0,55.0421,55.1388,55.013,55.1388,73936.0
2024-03-14 12:00:00,57.0,57.04,56.93,57.01,83599.0,55.1388,55.1775,55.0711,55.1485,83599.0
2024-03-14 12:30:00,57.02,57.03,56.91,56.91,64793.0,55.1581,55.1678,55.0517,55.0517,64793.0
2024-03-14 13:00:00,56.9,56.94,56.82,56.82,63329.0,55.0421,55.0807,54.9647,54.9647,63329.0
2024-03-14 13:30:00,56.81,56.92,56.76,56.91,55047.0,54.955,55.0614,54.9066,55.0517,55047.0
2024-03-14 14:00:00,56.92,56.96,56.9,56.92,73939.0,55.0614,55.1001,55.0421,55.0614,73939.0
2024-03-14 14:30:00,56.92,56.93,56.85,56.87,155417.0,55.0614,55.0711,54.9937,55.013,155417.0
2024-03-14 15:00:00,56.85,56.85,56.7,56.74,157678.0,54.9937,54.9937,54.8486,54.8873,157678.0
2024-03-14 15:30:00,56.73,56.97,56.65,56.97,332718.0,54.8776,55.1098,54.8002,55.1098,332718.0
2024-03-15 09:30:00,56.61,56.92,56.58,56.75,163533.0,54.7615,55.0614,54.7325,54.8969,163533.0
2024-03-15 10:00:00,56.75,56.87,56.71,56.85,84957.0,54.8969,55.013,54.8583,54.9937,84957.0
2024-03-15 10:30:00,56.84,56.93,56.82,56.9,132823.0,54.984,55.0711,54.9647,55.0421,132823.0
2024-03-15 11:00:00,56.91,56.92,56.81,56.86,91254.0,55.0517,55.0614,54.955,55.0034,91254.0
2024-03-15 11:30:00,56.86,56.88,56.75,56.77,77099.0,55.0034,55.0227,54.8969,54.9163,77099.0
2024-03-15 12:00:00,56.76,56.78,56.74,56.74,68735.0,54.9066,54.926,54.8873,54.8873,68735.0
2024-03-15 12:30:00,56.74,56.79,56.63,56.65,74872.0,54.8873,54.9356,54.7809,54.8002,74872.0
2024-03-15 13:00:00,56.64,56.75,56.63,56.72,90790.0,54.7905,54.8969,54.7809,54.8679,90790.0
2024-03-15 13:30:00,56.71,56.76,56.69,56.76,49414.0,54.8583,54.9066,54.8389,54.9066,49414.0
2024-03-15 14:00:00,56.76,56.78,56.68,56.71,79265.0,54.9066,54.926,54.8292,54.8583,79265.0
2024-03-15 14:30:00,56.72,56.81,56.7,56.78,72068.0,54.8679,54.955,54.8486,54.926,72068.0
2024-03-15 15:00:00,56.79,56.82,56.75,56.79,88323.0,54.9356,54.9647,54.8969,54.9356,88323.0
2024-03-15 15:30:00,56.79,56.8,56.69,56.73,312612.0,54.9356,54.9453,54.8389,54.8776,312612.0
2024-03-18 09:30:00,56.94,57.01,56.8,56.94,426175.0,55.0807,55.1485,54.9453,55.0807,426175.0
2024-03-18 10:00:00,56.94,57.03,56.92,56.98,53242.0,55.0807,55.1678,55.0614,55.1194,53242.0
2024-03-18 10:30:00,56.98,57.0,56.92,56.98,52099.0,55.1194,55.1388,55.0614,55.1194,52099.0
2024-03-18 11:00:00,56.98,57.05,56.97,57.04,42391.0,55.1194,55.1872,55.1098,55.1775,42391.0
2024-03-18 11:30:00,57.05,57.06,57.0,57.05,58321.0,55.1872,55.1968,55.1388,55.1872,58321.0
2024-03-18 12:00:00,57.05,57.05,56.99,57.03,70408.0,55.1872,55.1872,55.1291,55.1678,70408.0
2024-03-18 12:30:00,57.03,57.06,57.0,57.04,42326.0,55.1678,55.1968,55.1388,55.1775,42326.0
2024-03-18 13:00:00,57.04,57.07,57.03,57.05,41233.0,55.1775,55.2065,55.1678,55.1872,41233.0
2024-03-18 13:30:00,57.05,57.06,56.96,57.0,38166.0,55.1872,55.1968,55.1001,55.1388,38166.0
2024-03-18 14:00:00,57.0,57.02,56.97,57.01,53988.0,55.1388,55.1581,55.1098,55.1485,53988.0
2024-03-18 14:30:00,57.01,57.02,56.93,56.97,49699.0,55.1485,55.1581,55.0711,55.1098,49699.0
2024-03-18 15:00:00,56.97,57.0,56.95,56.97,63768.0,55.1098,55.1388,55.0904,55.1098,63768.0
2024-03-18 15:30:00,56.96,56.99,56.82,56.88,111987.0,55.1001,55.1291,54.9647,55.0227,111987.0
2024-03-19 09:30:00,56.87,57.07,56.83,57.01,107186.0,55.013,55.2065,54.9743,55.1485,107186.0
2024-03-19 10:00:00,57.01,57.02,56.95,56.97,58819.0,55.1485,55.1581,55.0904,55.1098,58819.0
2024-03-19 10:30:00,56.97,57.06,56.96,57.04,81359.0,55.1098,55.1968,55.1001,55.1775,81359.0
2024-03-19 11:00:00,57.03,57.08,57.02,57.07,36426.0,55.1678,55.2162,55.1581,55.2065,36426.0
2024-03-19 11:30:00,57.07,57.11,57.06,57.09,56195.0,55.2065,55.2452,55.1968,55.2258,56195.0
2024-03-19 12:00:00,57.1,57.15,57.06,57.12,45318.0,55.2355,55.2839,55.1968,55.2549,45318.0
2024-03-19 12:30:00,57.13,57.17,57.12,57.14,51535.0,55.2645,55.3032,55.2549,55.2742,51535.0
2024-03-19 13:00:00,57.15,57.19,57.1,57.15,74670.0,55.2839,55.3226,55.2355,55.2839,74670.0
2024-03-19 13:30:00,57.15,57.17,57.12,57.14,62978.0,55.2839,55.3032,55.2549,55.2742,62978.0
2024-03-19 14:00:00,57.14,57.14,57.08,57.13,62967.0,55.2742,55.2742,55.2162,55.2645,62967.0
2024-03-19 14:30:00,57.14,57.16,57.1,57.12,80632.0,55.2742,55.2936,55.2355,55.2549,80632.0
2024-03-19 15:00:00,57.12,57.17,57.1,57.14,73213.0,55.2549,55.3032,55.2355,55.2742,73213.0
2024-03-19 15:30:00,57.13,57.25,57.11,57.22,196427.0,55.2645,55.3806,55.2452,55.3516,196427.0
2024-03-20 09:30:00,57.12,57.22,57.06,57.2,94806.0,55.2549,55.3516,55.1968,55.3323,94806.0
2024-03-20 10:00:00,57.19,57.25,57.18,57.25,53007.0,55.3226,55.3806,55.3129,55.3806,53007.0
2024-03-20 10:30:00,57.25,57.26,57.2,57.26,49840.0,55.3806,55.3903,55.3323,55.3903,49840.0
2024-03-20 11:00:00,57.25,57.29,57.22,57.25,37454.0,55.3806,55.4193,55.3516,55.3806,37454.0
2024-03-20 11:30:00,57.25,57.26,57.2,57.23,34486.0,55.3806,55.3903,55.3323,55.3613,34486.0
2024-03-20 12:00:00,57.22,57.24,57.19,57.22,109750.0,55.3516,55.3709,55.3226,55.3516,109750.0
2024-03-20 12:30:00,57.22,57.27,57.2,57.26,53448.0,55.3516,55.4,55.3323,55.3903,53448.0
2024-03-20 13:00:00,57.25,57.25,57.18,57.19,43248.0,55.3806,55.3806,55.3129,55.3226,43248.0
2024-03-20 13:30:00,57.19,57.22,57.16,57.18,44246.0,55.3226,55.3516,55.2936,55.3129,44246.0
2024-03-20 14:00:00,57.18,57.4,57.18,57.31,172809.0,55.3129,55.5257,55.3129,55.4387,172809.0
2024-03-20 14:30:00,57.32,57.52,57.17,57.45,106105.0,55.4483,55.6418,55.3032,55.5741,106105.0
2024-03-20 15:00:00,57.45,57.61,57.44,57.61,169220.0,55.5741,55.7289,55.5644,55.7289,169220.0
2024-03-20 15:30:00,57.6,57.61,57.46,57.59,182154.0,55.7192,55.7289,55.5838,55.7095,182154.0
2024-03-21 09:30:00,57.43,57.65,57.38,57.65,96614.0,55.8545,56.0685,55.8059,56.0685,96614.0
2024-03-21 10:00:00,57.64,57.72,57.61,57.71,666454.0,56.0587,56.1365,56.0296,56.1268,666454.0
2024-03-21 10:30:00,57.71,57.76,57.68,57.73,71511.0,56.1268,56.1754,56.0976,56.1463,71511.0
2024-03-21 11:00:00,57.73,57.74,57.64,57.66,45362.0,56.1463,56.156,56.0587,56.0782,45362.0
2024-03-21 11:30:00,57.66,57.71,57.64,57.71,49697.0,56.0782,56.1268,56.0587,56.1268,49697.0
2024-03-21 12:00:00,57.7,57.71,57.67,57.67,42170.0,56.1171,56.1268,56.0879,56.0879,42170.0
2024-03-21 12:30:00,57.68,57.68,57.62,57.67,43160.0,56.0976,56.0976,56.0393,56.0879,43160.0
2024-03-21 13:00:00,57.66,57.69,57.63,57.67,60311.0,56.0782,56.1074,56.049,56.0879,60311.0
2024-03-21 13:30:00,57.66,57.67,57.63,57.63,46346.0,56.0782,56.0879,56.049,56.049,46346.0
2024-03-21 14:00:00,57.63,57.67,57.63,57.65,47811.0,56.049,56.0879,56.049,56.0685,47811.0
2024-03-21 14:30:00,57.65,57.66,57.59,57.6,70928.0,56.0685,56.0782,56.0101,56.0198,70928.0
2024-03-21 15:00:00,57.61,57.65,57.6,57.65,76543.0,56.0296,56.0685,56.0198,56.0685,76543.0
2024-03-21 15:30:00,57.65,57.68,57.56,57.57,534350.0,56.0685,56.0976,55.9809,55.9907,534350.0
2024-03-22 09:30:00,57.6,57.69,57.54,57.55,81630.0,56.0198,56.1074,55.9615,55.9712,81630.0
2024-03-22 10:00:00,57.54,57.56,57.5,57.51,67319.0,55.9615,55.9809,55.9226,55.9323,67319.0
2024-03-22 10:30:00,57.52,57.52,57.41,57.42,62105.0,55.942,55.942,55.835,55.8448,62105.0
2024-03-22 11:00:00,57.43,57.46,57.42,57.46,66917.0,55.8545,55.8837,55.8448,55.8837,66917.0
2024-03-22 11:30:00,57.45,57.47,57.43,57.43,67721.0,55.874,55.8934,55.8545,55.8545,67721.0
2024-03-22 12:00:00,57.43,57.44,57.37,57.39,36073.0,55.8545,55.8642,55.7961,55.8156,36073.0
2024-03-22 12:30:00,57.39,57.42,57.36,57.4,36980.0,55.8156,55.8448,55.7864,55.8253,36980.0
2024-03-22 13:00:00,57.4,57.42,57.37,57.41,78884.0,55.8253,55.8448,55.7961,55.835,78884.0
2024-03-22 13:30:00,57.41,57.45,57.39,57.44,567072.0,55.835,55.874,55.8156,55.8642,567072.0
2024-03-22 14:00:00,57.44,57.45,57.41,57.44,41230.0,55.8642,55.874,55.835,55.8642,41230.0
2024-03-22 14:30:00,57.43,57.44,57.4,57.43,40326.0,55.8545,55.8642,55.8253,55.8545,40326.0
2024-03-22 15:00:00,57.42,57.43,57.31,57.37,51971.0,55.8448,55.8545,55.7378,55.7961,51971.0
2024-03-22 15:30:00,57.38,57.42,57.3,57.3,82934.0,55.8059,55.8448,55.7281,55.7281,82934.0
2024-03-25 09:30:00,57.29,57.39,57.25,57.28,149259.0,55.7183,55.8156,55.6794,55.7086,149259.0
2024-03-25 10:00:00,57.27,57.28,57.22,57.25,70293.0,55.6989,55.7086,55.6503,55.6794,70293.0
2024-03-25 10:30:00,57.26,57.29,57.22,57.29,251501.0,55.6892,55.7183,55.6503,55.7183,251501.0
2024-03-25 11:00:00,57.28,57.29,57.24,57.27,56398.0,55.7086,55.7183,55.6697,55.6989,56398.0
2024-03-25 11:30:00,57.26,57.28,57.24,57.27,48103.0,55.6892,55.7086,55.6697,55.6989,48103.0
2024-03-25 12:00:00,57.26,57.29,57.24,57.26,65293.0,55.6892,55.7183,55.6697,55.6892,65293.0
2024-03-25 12:30:00,57.27,57.28,57.23,57.23,66993.0,55.6989,55.7086,55.66,55.66,66993.0
2024-03-25 13:00:00,57.23,57.24,57.19,57.22,65690.0,55.66,55.6697,55.6211,55.6503,65690.0
2024-03-25 13:30:00,57.21,57.22,57.2,57.22,60721.0,55.6405,55.6503,55.6308,55.6503,60721.0
2024-03-25 14:00:00,57.21,57.25,57.19,57.25,88444.0,55.6405,55.6794,55.6211,55.6794,88444.0
2024-03-25 14:30:00,57.24,57.26,57.2,57.21,109766.0,55.6697,55.6892,55.6308,55.6405,109766.0
2024-03-25 15:00:00,57.21,57.22,57.17,57.19,153492.0,55.6405,55.6503,55.6016,55.6211,153492.0
2024-03-25 15:30:00,57.19,57.23,57.16,57.19,125005.0,55.6211,55.66,55.5919,55.6211,125005.0
2024-03-26 09:30:00,57.3,57.3,57.2,57.24,82931.0,55.7281,55.7281,55.6308,55.6697,82931.0
2024-03-26 10:00:00,57.24,57.25,57.18,57.24,341089.0,55.6697,55.6794,55.6114,55.6697,341089.0
2024-03-26 10:30:00,57.24,57.27,57.2,57.24,68531.0,55.6697,55.6989,55.6308,55.6697,68531.0
2024-03-26 11:00:00,57.25,57.26,57.19,57.21,47772.0,55.6794,55.6892,55.6211,55.6405,47772.0
2024-03-26 11:30:00,57.22,57.24,57.17,57.23,26333.0,55.6503,55.6697,55.6016,55.66,26333.0
2024-03-26 12:00:00,57.22,57.24,57.18,57.23,47775.0,55.6503,55.6697,55.6114,55.66,47775.0
2024-03-26 12:30:00,57.22,57.23,57.19,57.2,45365.0,55.6503,55.66,55.6211,55.6308,45365.0
2024-03-26 13:00:00,57.2,57.22,57.17,57.19,55246.0,55.6308,55.6503,55.6016,55.6211,55246.0
2024-03-26 13:30:00,57.19,57.2,57.15,57.17,81241.0,55.6211,55.6308,55.5822,55.6016,81241.0
2024-03-26 14:00:00,57.17,57.18,57.15,57.17,60324.0,55.6016,55.6114,55.5822,55.6016,60324.0
2024-03-26 14:30:00,57.18,57.18,57.14,57.17,75826.0,55.6114,55.6114,55.5725,55.6016,75826.0
2024-03-26 15:00:00,57.16,57.21,57.14,57.16,83908.0,55.5919,55.6405,55.5725,55.5919,83908.0
2024-03-26 15:30:00,57.17,57.18,57.06,57.07,151298.0,55.6016,55.6114,55.4947,55.5044,151298.0
2024-03-27 09:30:00,57.39,57.59,57.38,57.57,214910.0,55.8156,56.0101,55.8059,55.9907,214910.0
2024-03-27 10:00:00,57.57,57.57,57.46,57.48,86804.0,55.9907,55.9907,55.8837,55.9031,86804.0
2024-03-27 10:30:00,57.49,57.52,57.44,57.45,51877.0,55.9129,55.942,55.8642,55.874,51877.0
2024-03-27 11:00:00,57.46,57.52,57.45,57.51,33278.0,55.8837,55.942,55.874,55.9323,33278.0
2024-03-27 11:30:00,57.51,57.54,57.48,57.48,79109.0,55.9323,55.9615,55.9031,55.9031,79109.0
2024-03-27 12:00:00,57.48,57.5,57.46,57.5,35619.0,55.9031,55.9226,55.8837,55.9226,35619.0
2024-03-27 12:30:00,57.5,57.55,57.5,57.53,37201.0,55.9226,55.9712,55.9226,55.9518,37201.0
2024-03-27 13:00:00,57.53,57.57,57.5,57.56,47488.0,55.9518,55.9907,55.9226,55.9809,47488.0
2024-03-27 13:30:00,57.55,57.56,57.51,57.52,55313.0,55.9712,55.9809,55.9323,55.942,55313.0
2024-03-27 14:00:00,57.52,57.62,57.51,57.61,49984.0,55.942,56.0393,55.9323,56.0296,49984.0
2024-03-27 14:30:00,57.61,57.63,57.57,57.58,169526.0,56.0296,56.049,55.9907,56.0004,169526.0
2024-03-27 15:00:00,57.59,57.67,57.56,57.66,111907.0,56.0101,56.0879,55.9809,56.0782,111907.0
2024-03-27 15:30:00,57.66,57.89,57.65,57.89,179450.0,56.0782,56.3019,56.0685,56.3019,179450.0
2024-03-28 09:30:00,57.95,58.04,57.89,57.91,213968.0,56.3602,56.4478,56.3019,56.3213,213968.0
2024-03-28 10:00:00,57.92,57.97,57.91,57.93,40793.0,56.3311,56.3797,56.3213,56.3408,40793.0
2024-03-28 10:30:00,57.94,58.01,57.93,58.0,47493.0,56.3505,56.4186,56.3408,56.4089,47493.0
2024-03-28 11:00:00,58.0,58.02,57.96,58.01,54909.0,56.4089,56.4283,56.37,56.4186,54909.0
2024-03-28 11:30:00,58.02,58.06,58.0,58.04,88603.0,56.4283,56.4672,56.4089,56.4478,88603.0
2024-03-28 12:00:00,58.03,58.06,58.03,58.04,60917.0,56.438,56.4672,56.438,56.4478,60917.0
2024-03-28 12:30:00,58.05,58.05,57.99,58.04,35016.0,56.4575,56.4575,56.3991,56.4478,35016.0
2024-03-28 13:00:00,58.03,58.05,58.01,58.02,60368.0,56.438,56.4575,56.4186,56.4283,60368.0
2024-03-28 13:30:00,58.02,58.06,57.98,58.05,54087.0,56.4283,56.4672,56.3894,56.4575,54087.0
2024-03-28 14:00:00,58.06,58.09,58.04,58.07,47984.0,56.4672,56.4964,56.4478,56.4769,47984.0
2024-03-28 14:30:00,58.07,58.13,58.01,58.12,132168.0,56.4769,56.5353,56.4186,56.5256,132168.0
2024-03-28 15:00:00,58.12,58.17,58.07,58.17,92531.0,56.5256,56.5742,56.4769,56.5742,92531.0
2024-03-28 15:30:00,58.17,58.19,58.05,58.05,111925.0,56.5742,56.5937,56.4575,56.4575,111925.0
2024-04-01 09:30:00,58.1,58.1,57.83,57.9,152255.0,56.5061,56.5061,56.2435,56.3116,152255.0
2024-04-01 10:00:00,57.89,57.89,57.77,57.78,47986.0,56.3019,56.3019,56.1852,56.1949,47986.0
2024-04-01 10:30:00,57.77,57.78,57.73,57.77,89376.0,56.1852,56.1949,56.1463,56.1852,89376.0
2024-04-01 11:00:00,57.77,57.77,57.72,57.77,79900.0,56.1852,56.1852,56.1365,56.1852,79900.0
2024-04-01 11:30:00,57.75,57.76,57.67,57.68,72498.0,56.1657,56.1754,56.0879,56.0976,72498.0
2024-04-01 12:00:00,57.67,57.74,57.66,57.74,44358.0,56.0879,56.156,56.0782,56.156,44358.0
2024-04-01 12:30:00,57.75,57.75,57.72,57.73,64602.0,56.1657,56.1657,56.1365,56.1463,64602.0
2024-04-01 13:00:00,57.73,57.74,57.67,57.72,51871.0,56.1463,56.156,56.0879,56.1365,51871.0
2024-04-01 13:30:00,57.71,57.75,57.69,57.72,58735.0,56.1268,56.1657,56.1074,56.1365,58735.0
2024-04-01 14:00:00,57.73,57.76,57.7,57.73,114376.0,56.1463,56.1754,56.1171,56.1463,114376.0
2024-04-01 14:30:00,57.74,57.76,57.72,57.73,73386.0,56.156,56.1754,56.1365,56.1463,73386.0
2024-04-01 15:00:00,57.73,57.78,57.71,57.73,101713.0,56.1463,56.1949,56.1268,56.1463,101713.0
2024-04-01 15:30:00,57.73,57.8,57.73,57.73,81886.0,56.1463,56.2144,56.1463,56.1463,81886.0
2024-04-02 09:30:00,57.48,57.55,57.41,57.5,159077.0,55.9031,55.9712,55.835,55.9226,159077.0
2024-04-02 10:00:00,57.51,57.55,57.4,57.45,76917.0,55.9323,55.9712,55.8253,55.874,76917.0
2024-04-02 10:30:00,57.46,57.49,57.43,57.44,158881.0,55.8837,55.9129,55.8545,55.8642,158881.0
2024-04-02 11:00:00,57.44,57.46,57.39,57.4,54226.0,55.8642,55.8837,55.8156,55.8253,54226.0
2024-04-02 11:30:00,57.4,57.42,57.31,57.33,100713.0,55.8253,55.8448,55.7378,55.7572,100713.0
2024-04-02 12:00:00,57.34,57.36,57.29,57.35,51284.0,55.767,55.7864,55.7183,55.7767,51284.0
2024-04-02 12:30:00,57.35,57.38,57.33,57.36,44183.0,55.7767,55.8059,55.7572,55.7864,44183.0
2024-04-02 13:00:00,57.37,57.38,57.29,57.32,37746.0,55.7961,55.8059,55.7183,55.7475,37746.0
2024-04-02 13:30:00,57.32,57.35,57.28,57.34,51511.0,55.7475,55.7767,55.7086,55.767,51511.0
2024-04-02 14:00:00,57.33,57.37,57.31,57.36,36716.0,55.7572,55.7961,55.7378,55.7864,36716.0
2024-04-02 14:30:00,57.36,57.4,57.34,57.35,64825.0,55.7864,55.8253,55.767,55.7767,64825.0
2024-04-02 15:00:00,57.36,57.44,57.35,57.43,91003.0,55.7864,55.8642,55.7767,55.8545,91003.0
2024-04-02 15:30:00,57.43,57.47,57.4,57.46,130833.0,55.8545,55.8934,55.8253,55.8837,130833.0
2024-04-03 09:30:00,57.41,57.48,57.38,57.39,142500.0,55.835,55.9031,55.8059,55.8156,142500.0
2024-04-03 10:00:00,57.4,57.57,57.4,57.5,82469.0,55.8253,55.9907,55.8253,55.9226,82469.0
2024-04-03 10:30:00,57.5,57.55,57.47,57.51,54219.0,55.9226,55.9712,55.8934,55.9323,54219.0
2024-04-03 11:00:00,57.51,57.53,57.48,57.48,46146.0,55.9323,55.9518,55.9031,55.9031,46146.0
2024-04-03 11:30:00,57.49,57.5,57.43,57.44,42306.0,55.9129,55.9226,55.8545,55.8642,42306.0
2024-04-03 12:00:00,57.44,57.49,57.41,57.48,56141.0,55.8642,55.9129,55.835,55.9031,56141.0
2024-04-03 12:30:00,57.49,57.51,57.38,57.46,106775.0,55.9129,55.9323,55.8059,55.8837,106775.0
2024-04-03 13:00:00,57.45,57.47,57.43,57.46,95331.0,55.874,55.8934,55.8545,55.8837,95331.0
2024-04-03 13:30:00,57.46,57.48,57.43,57.45,45908.0,55.8837,55.9031,55.8545,55.874,45908.0
2024-04-03 14:00:00,57.45,57.46,57.4,57.4,60817.0,55.874,55.8837,55.8253,55.8253,60817.0
2024-04-03 14:30:00,57.4,57.41,57.37,57.39,84295.0,55.8253,55.835,55.7961,55.8156,84295.0
2024-04-03 15:00:00,57.39,57.4,57.21,57.27,149826.0,55.8156,55.8253,55.6405,55.6989,149826.0
2024-04-03 15:30:00,57.27,57.41,57.25,57.35,167889.0,55.6989,55.835,55.6794,55.7767,167889.0
2024-04-04 09:30:00,57.67,57.78,57.6,57.69,112053.0,56.0879,56.1949,56.0198,56.1074,112053.0
2024-04-04 10:00:00,57.71,57.72,57.63,57.66,49713.0,56.1268,56.1365,56.049,56.0782,49713.0
2024-04-04 10:30:00,57.66,57.66,57.61,57.63,42346.0,56.0782,56.0782,56.0296,56.049,42346.0
2024-04-04 11:00:00,57.62,57.63,57.57,57.61,48044.0,56.0393,56.049,55.9907,56.0296,48044.0
2024-04-04 11:30:00,57.61,57.65,57.59,57.63,43130.0,56.0296,56.0685,56.0101,56.049,43130.0
2024-04-04 12:00:00,57.63,57.67,57.61,57.62,63437.0,56.049,56.0879,56.0296,56.0393,63437.0
2024-04-04 12:30:00,57.61,57.62,57.58,57.6,43407.0,56.0296,56.0393,56.0004,56.0198,43407.0
2024-04-04 13:00:00,57.59,57.61,57.57,57.58,37955.0,56.0101,56.0296,55.9907,56.0004,37955.0
2024-04-04 13:30:00,57.58,57.59,57.43,57.44,46282.0,56.0004,56.0101,55.8545,55.8642,46282.0
2024-04-04 14:00:00,57.43,57.44,57.11,57.11,102573.0,55.8545,55.8642,55.5433,55.5433,102573.0
2024-04-04 14:30:00,57.11,57.11,56.91,56.94,130856.0,55.5433,55.5433,55.3488,55.3779,130856.0
2024-04-04 15:00:00,56.95,56.99,56.77,56.78,148259.0,55.3877,55.4266,55.2126,55.2223,148259.0
2024-04-04 15:30:00,56.79,56.89,56.7,56.78,179137.0,55.2321,55.3293,55.1445,55.2223,179137.0
2024-04-05 09:30:00,56.82,56.91,56.76,56.83,128002.0,55.2612,55.3488,55.2029,55.271,128002.0
2024-04-05 10:00:00,56.83,56.87,56.75,56.82,159642.0,55.271,55.3099,55.1932,55.2612,159642.0
2024-04-05 10:30:00,56.82,57.03,56.79,57.02,214906.0,55.2612,55.4655,55.2321,55.4557,214906.0
2024-04-05 11:00:00,57.03,57.1,56.95,57.1,121994.0,55.4655,55.5336,55.3877,55.5336,121994.0
2024-04-05 11:30:00,57.1,57.27,57.06,57.25,66974.0,55.5336,55.6989,55.4947,55.6794,66974.0
2024-04-05 12:00:00,57.25,57.31,57.2,57.27,171517.0,55.6794,55.7378,55.6308,55.6989,171517.0
2024-04-05 12:30:00,57.27,57.32,57.23,57.32,65593.0,55.6989,55.7475,55.66,55.7475,65593.0
2024-04-05 13:00:00,57.32,57.32,57.14,57.18,52005.0,55.7475,55.7475,55.5725,55.6114,52005.0
2024-04-05 13:30:00,57.2,57.22,57.05,57.09,67707.0,55.6308,55.6503,55.4849,55.5238,67707.0
2024-04-05 14:00:00,57.09,57.23,57.02,57.11,157316.0,55.5238,55.66,55.4557,55.5433,157316.0
2024-04-05 14:30:00,57.11,57.17,57.03,57.09,58570.0,55.5433,55.6016,55.4655,55.5238,58570.0
2024-04-05 15:00:00,57.09,57.15,57.08,57.14,60248.0,55.5238,55.5822,55.5141,55.5725,60248.0
2024-04-05 15:30:00,57.13,57.23,57.12,57.16,128441.0,55.5627,55.66,55.553,55.5919,128441.0
2024-04-08 09:30:00,57.15,57.24,57.1,57.16,125208.0,55.5822,55.6697,55.5336,55.5919,125208.0
2024-04-08 10:00:00,57.14,57.2,57.09,57.19,98028.0,55.5725,55.6308,55.5238,55.6211,98028.0
2024-04-08 10:30:00,57.19,57.25,57.19,57.23,94244.0,55.6211,55.6794,55.6211,55.66,94244.0
2024-04-08 11:00:00,57.24,57.26,57.21,57.21,74781.0,55.6697,55.6892,55.6405,55.6405,74781.0
2024-04-08 11:30:00,57.21,57.21,57.13,57.15,61269.0,55.6405,55.6405,55.5627,55.5822,61269.0
2024-04-08 12:00:00,57.15,57.2,57.12,57.19,236155.0,55.5822,55.6308,55.553,55.6211,236155.0
2024-04-08 12:30:00,57.2,57.26,57.19,57.26,84040.0,55.6308,55.6892,55.6211,55.6892,84040.0
2024-04-08 13:00:00,57.26,57.26,57.21,57.23,32989.0,55.6892,55.6892,55.6405,55.66,32989.0
2024-04-08 13:30:00,57.23,57.28,57.21,57.27,43933.0,55.66,55.7086,55.6405,55.6989,43933.0
2024-04-08 14:00:00,57.27,57.28,57.22,57.25,46005.0,55.6989,55.7086,55.6503,55.6794,46005.0
2024-04-08 14:30:00,57.25,57.25,57.19,57.23,48372.0,55.6794,55.6794,55.6211,55.66,48372.0
2024-04-08 15:00:00,57.23,57.26,57.2,57.23,48871.0,55.66,55.6892,55.6308,55.66,48871.0
2024-04-08 15:30:00,57.23,57.28,57.13,57.17,134057.0,55.66,55.7086,55.5627,55.6016,134057.0
2024-04-09 09:30:00,57.31,57.37,57.09,57.12,101968.0,55.7378,55.7961,55.5238,55.553,101968.0
2024-04-09 10:00:00,57.12,57.18,57.1,57.11,94686.0,55.553,55.6114,55.5336,55.5433,94686.0
2024-04-09 10:30:00,57.1,57.1,56.8,56.9,192800.0,55.5336,55.5336,55.2418,55.339,192800.0
2024-04-09 11:00:00,56.9,57.03,56.87,56.98,200057.0,55.339,55.4655,55.3099,55.4168,200057.0
2024-04-09 11:30:00,56.98,57.06,56.97,57.04,61612.0,55.4168,55.4947,55.4071,55.4752,61612.0
2024-04-09 12:00:00,57.04,57.11,57.02,57.07,52351.0,55.4752,55.5433,55.4557,55.5044,52351.0
2024-04-09 12:30:00,57.06,57.13,57.01,57.03,39847.0,55.4947,55.5627,55.446,55.4655,39847.0
2024-04-09 13:00:00,57.04,57.12,57.02,57.09,41282.0,55.4752,55.553,55.4557,55.5238,41282.0
2024-04-09 13:30:00,57.08,57.14,57.05,57.05,65396.0,55.5141,55.5725,55.4849,55.4849,65396.0
2024-04-09 14:00:00,57.05,57.11,57.02,57.05,60743.0,55.4849,55.5433,55.4557,55.4849,60743.0
2024-04-09 14:30:00,57.05,57.08,57.02,57.05,55838.0,55.4849,55.5141,55.4557,55.4849,55838.0
2024-04-09 15:00:00,57.05,57.26,56.99,57.25,81183.0,55.4849,55.6892,55.4266,55.6794,81183.0
2024-04-09 15:30:00,57.25,57.32,57.13,57.3,158363.0,55.6794,55.7475,55.5627,55.7281,158363.0
2024-04-10 09:30:00,56.75,56.75,56.49,56.6,147792.0,55.1932,55.1932,54.9403,55.0473,147792.0
2024-04-10 10:00:00,56.58,56.8,56.57,56.74,267125.0,55.0278,55.2418,55.0181,55.1834,267125.0
2024-04-10 10:30:00,56.73,56.88,56.68,56.72,189824.0,55.1737,55.3196,55.1251,55.164,189824.0
2024-04-10 11:00:00,56.73,56.73,56.58,56.64,68128.0,55.1737,55.1737,55.0278,55.0862,68128.0
2024-04-10 11:30:00,56.64,56.64,56.5,56.52,55347.0,55.0862,55.0862,54.95,54.9695,55347.0
2024-04-10 12:00:00,56.52,56.55,56.5,56.52,98242.0,54.9695,54.9986,54.95,54.9695,98242.0
2024-04-10 12:30:00,56.51,56.58,56.49,56.57,70562.0,54.9597,55.0278,54.9403,55.0181,70562.0
2024-04-10 13:00:00,56.57,56.65,56.35,56.53,117353.0,55.0181,55.0959,54.8041,54.9792,117353.0
2024-04-10 13:30:00,56.52,56.65,56.41,56.56,115282.0,54.9695,55.0959,54.8625,55.0084,115282.0
2024-04-10 14:00:00,56.56,56.66,56.51,56.51,84384.0,55.0084,55.1056,54.9597,54.9597,84384.0
2024-04-10 14:30:00,56.5,56.6,56.44,56.45,81865.0,54.95,55.0473,54.8917,54.9014,81865.0
2024-04-10 15:00:00,56.45,56.7,56.44,56.63,116922.0,54.9014,55.1445,54.8917,55.0764,116922.0
2024-04-10 15:30:00,56.64,56.67,56.54,56.59,151774.0,55.0862,55.1154,54.9889,55.0375,151774.0
2024-04-11 09:30:00,56.77,56.77,56.48,56.54,90286.0,55.2126,55.2126,54.9306,54.9889,90286.0
2024-04-11 10:00:00,56.53,56.53,56.25,56.26,355203.0,54.9792,54.9792,54.7069,54.7166,355203.0
2024-04-11 10:30:00,56.26,56.36,56.25,56.31,474309.0,54.7166,54.8139,54.7069,54.7652,474309.0
2024-04-11 11:00:00,56.3,56.36,56.27,56.31,126770.0,54.7555,54.8139,54.7263,54.7652,126770.0
2024-04-11 11:30:00,56.3,56.49,56.29,56.47,61393.0,54.7555,54.9403,54.7458,54.9208,61393.0
2024-04-11 12:00:00,56.48,56.49,56.4,56.4,53831.0,54.9306,54.9403,54.8528,54.8528,53831.0
2024-04-11 12:30:00,56.41,56.5,56.4,56.47,76186.0,54.8625,54.95,54.8528,54.9208,76186.0
2024-04-11 13:00:00,56.47,56.71,56.44,56.66,96420.0,54.9208,55.1543,54.8917,55.1056,96420.0
2024-04-11 13:30:00,56.66,56.72,56.61,56.7,36659.0,55.1056,55.164,55.057,55.1445,36659.0
2024-04-11 14:00:00,56.71,56.84,56.7,56.77,89761.0,55.1543,55.2807,55.1445,55.2126,89761.0
2024-04-11 14:30:00,56.77,56.81,56.7,56.74,45661.0,55.2126,55.2515,55.1445,55.1834,45661.0
2024-04-11 15:00:00,56.74,56.8,56.71,56.73,57786.0,55.1834,55.2418,55.1543,55.1737,57786.0
2024-04-11 15:30:00,56.72,56.74,56.59,56.6,111496.0,55.164,55.1834,55.0375,55.0473,111496.0
2024-04-12 09:30:00,56.33,56.43,56.25,56.33,108419.0,54.7847,54.8819,54.7069,54.7847,108419.0
2024-04-12 10:00:00,56.32,56.32,56.17,56.21,168998.0,54.775,54.775,54.6291,54.668,168998.0
2024-04-12 10:30:00,56.21,56.24,56.09,56.11,153389.0,54.668,54.6971,54.5513,54.5707,153389.0
2024-04-12 11:00:00,56.11,56.2,56.09,56.13,60632.0,54.5707,54.6582,54.5513,54.5902,60632.0
2024-04-12 11:30:00,56.15,56.16,56.08,56.13,44694.0,54.6096,54.6193,54.5415,54.5902,44694.0
2024-04-12 12:00:00,56.12,56.13,55.97,55.98,62386.0,54.5804,54.5902,54.4346,54.4443,62386.0
2024-04-12 12:30:00,55.99,56.0,55.84,55.85,112000.0,54.454,54.4637,54.3081,54.3178,112000.0
2024-04-12 13:00:00,55.84,55.87,55.74,55.75,84919.0,54.3081,54.3373,54.2109,54.2206,84919.0
2024-04-12 13:30:00,55.75,55.9,55.71,55.85,73657.0,54.2206,54.3665,54.1817,54.3178,73657.0
2024-04-12 14:00:00,55.84,55.95,55.8,55.85,98322.0,54.3081,54.4151,54.2692,54.3178,98322.0
2024-04-12 14:30:00,55.85,55.85,55.75,55.76,71825.0,54.3178,54.3178,54.2206,54.2303,71825.0
2024-04-12 15:00:00,55.75,55.77,55.67,55.71,136133.0,54.2206,54.24,54.1428,54.1817,136133.0
2024-04-12 15:30:00,55.72,55.84,55.68,55.83,156820.0,54.1914,54.3081,54.1525,54.2984,156820.0
2024-04-15 09:30:00,56.36,56.44,56.29,56.31,132908.0,54.8139,54.8917,54.7458,54.7652,132908.0
2024-04-15 10:00:00,56.33,56.33,56.0,56.03,122280.0,54.7847,54.7847,54.4637,54.4929,122280.0
2024-04-15 10:30:00,56.03,56.07,55.95,55.96,121813.0,54.4929,54.5318,54.4151,54.4248,121813.0
2024-04-15 11:00:00,55.96,56.01,55.92,56.0,89415.0,54.4248,54.4735,54.3859,54.4637,89415.0
2024-04-15 11:30:00,56.0,56.12,55.99,56.1,76776.0,54.4637,54.5804,54.454,54.561,76776.0
2024-04-15 12:00:00,56.09,56.12,55.94,55.97,51947.0,54.5513,54.5804,54.4054,54.4346,51947.0
2024-04-15 12:30:00,55.96,55.96,55.87,55.92,60377.0,54.4248,54.4248,54.3373,54.3859,60377.0
2024-04-15 13:00:00,55.91,55.95,55.64,55.65,65908.0,54.3762,54.4151,54.1136,54.1233,65908.0
2024-04-15 13:30:00,55.63,55.7,55.52,55.64,159443.0,54.1039,54.172,53.9969,54.1136,159443.0
2024-04-15 14:00:00,55.64,55.64,55.47,55.5,118968.0,54.1136,54.1136,53.9483,53.9774,118968.0
2024-04-15 14:30:00,55.48,55.62,55.41,55.5,112714.0,53.958,54.0942,53.8899,53.9774,112714.0
2024-04-15 15:00:00,55.49,55.52,55.36,55.45,170442.0,53.9677,53.9969,53.8413,53.9288,170442.0
2024-04-15 15:30:00,55.46,55.57,55.44,55.49,192322.0,53.9385,54.0455,53.9191,53.9677,192322.0
2024-04-16 09:30:00,55.61,55.63,55.33,55.43,108460.0,54.0844,54.1039,53.8121,53.9094,108460.0
2024-04-16 10:00:00,55.36,55.43,55.25,55.28,184511.0,53.8413,53.9094,53.7343,53.7635,184511.0
2024-04-16 10:30:00,55.26,55.36,55.21,55.27,265577.0,53.744,53.8413,53.6954,53.7538,265577.0
2024-04-16 11:00:00,55.27,55.35,55.25,55.34,149910.0,53.7538,53.8316,53.7343,53.8218,149910.0
2024-04-16 11:30:00,55.34,55.49,55.29,55.39,61193.0,53.8218,53.9677,53.7732,53.8705,61193.0
2024-04-16 12:00:00,55.37,55.45,55.32,55.4,94753.0,53.851,53.9288,53.8024,53.8802,94753.0
2024-04-16 12:30:00,55.41,55.44,55.35,55.38,53635.0,53.8899,53.9191,53.8316,53.8607,53635.0
2024-04-16 13:00:00,55.37,55.4,55.28,55.34,155944.0,53.851,53.8802,53.7635,53.8218,155944.0
2024-04-16 13:30:00,55.34,55.39,55.15,55.3,196894.0,53.8218,53.8705,53.637,53.7829,196894.0
2024-04-16 14:00:00,55.3,55.52,55.15,55.21,129363.0,53.7829,53.9969,53.637,53.6954,129363.0
2024-04-16 14:30:00,55.23,55.47,55.21,55.47,141945.0,53.7149,53.9483,53.6954,53.9483,141945.0
2024-04-16 15:00:00,55.48,55.49,55.38,55.47,93222.0,53.958,53.9677,53.8607,53.9483,93222.0
2024-04-16 15:30:00,55.48,55.48,55.23,55.25,141785.0,53.958,53.958,53.7149,53.7343,141785.0
2024-04-17 09:30:00,55.51,55.59,55.45,55.56,116124.0,53.9872,54.065,53.9288,54.0358,116124.0
2024-04-17 10:00:00,55.5,55.52,55.4,55.45,81681.0,53.9774,53.9969,53.8802,53.9288,81681.0
2024-04-17 10:30:00,55.45,55.46,55.26,55.32,79055.0,53.9288,53.9385,53.744,53.8024,79055.0
2024-04-17 11:00:00,55.33,55.39,55.24,55.27,63605.0,53.8121,53.8705,53.7246,53.7538,63605.0
2024-04-17 11:30:00,55.24,55.27,55.15,55.22,60265.0,53.7246,53.7538,53.637,53.7051,60265.0
2024-04-17 12:00:00,55.22,55.23,55.09,55.16,95155.0,53.7051,53.7149,53.5787,53.6468,95155.0
2024-04-17 12:30:00,55.15,55.18,55.08,55.15,79315.0,53.637,53.6662,53.569,53.637,79315.0
2024-04-17 13:00:00,55.15,55.34,55.14,55.33,111920.0,53.637,53.8218,53.6273,53.8121,111920.0
2024-04-17 13:30:00,55.34,55.37,55.25,55.35,47308.0,53.8218,53.851,53.7343,53.8316,47308.0
2024-04-17 14:00:00,55.34,55.39,55.29,55.32,69304.0,53.8218,53.8705,53.7732,53.8024,69304.0
2024-04-17 14:30:00,55.32,55.54,55.28,55.3,92912.0,53.8024,54.0163,53.7635,53.7829,92912.0
2024-04-17 15:00:00,55.3,55.3,55.18,55.26,101732.0,53.7829,53.7829,53.6662,53.744,101732.0
2024-04-17 15:30:00,55.26,55.36,55.24,55.26,124587.0,53.744,53.8413,53.7246,53.744,124587.0
2024-04-18 09:30:00,55.42,55.49,55.28,55.45,320872.0,53.8996,53.9677,53.7635,53.9288,320872.0
2024-04-18 10:00:00,55.46,55.52,55.37,55.52,76031.0,53.9385,53.9969,53.851,53.9969,76031.0
2024-04-18 10:30:00,55.52,55.64,55.51,55.59,77741.0,53.9969,54.1136,53.9872,54.065,77741.0
2024-04-18 11:00:00,55.6,55.65,55.56,55.57,71907.0,54.0747,54.1233,54.0358,54.0455,71907.0
2024-04-18 11:30:00,55.57,55.59,55.49,55.51,46833.0,54.0455,54.065,53.9677,53.9872,46833.0
2024-04-18 12:00:00,55.52,55.56,55.46,55.49,53319.0,53.9969,54.0358,53.9385,53.9677,53319.0
2024-04-18 12:30:00,55.49,55.5,55.32,55.33,74236.0,53.9677,53.9774,53.8024,53.8121,74236.0
2024-04-18 13:00:00,55.33,55.38,55.2,55.32,135534.0,53.8121,53.8607,53.6857,53.8024,135534.0
2024-04-18 13:30:00,55.32,55.32,55.2,55.28,65333.0,53.8024,53.8024,53.6857,53.7635,65333.0
2024-04-18 14:00:00,55.26,55.35,55.2,55.27,93917.0,53.744,53.8316,53.6857,53.7538,93917.0
2024-04-18 14:30:00,55.28,55.32,55.2,55.26,124946.0,53.7635,53.8024,53.6857,53.744,124946.0
2024-04-18 15:00:00,55.26,55.37,55.25,55.33,74542.0,53.744,53.851,53.7343,53.8121,74542.0
2024-04-18 15:30:00,55.35,55.45,55.31,55.34,133887.0,53.8316,53.9288,53.7927,53.8218,133887.0
2024-04-19 09:30:00,55.44,55.63,55.44,55.61,223361.0,53.9191,54.1039,53.9191,54.0844,223361.0
2024-04-19 10:00:00,55.62,55.71,55.57,55.71,74705.0,54.0942,54.1817,54.0455,54.1817,74705.0
2024-04-19 10:30:00,55.71,55.73,55.61,55.63,112271.0,54.1817,54.2011,54.0844,54.1039,112271.0
2024-04-19 11:00:00,55.63,55.7,55.59,55.66,85908.0,54.1039,54.172,54.065,54.1331,85908.0
2024-04-19 11:30:00,55.65,55.69,55.6,55.64,56393.0,54.1233,54.1622,54.0747,54.1136,56393.0
2024-04-19 12:00:00,55.66,55.7,55.52,55.55,53115.0,54.1331,54.172,53.9969,54.0261,53115.0
2024-04-19 12:30:00,55.55,55.72,55.52,55.7,68328.0,54.0261,54.1914,53.9969,54.172,68328.0
2024-04-19 13:00:00,55.71,55.77,55.67,55.67,67153.0,54.1817,54.24,54.1428,54.1428,67153.0
2024-04-19 13:30:00,55.68,55.82,55.66,55.74,133674.0,54.1525,54.2887,54.1331,54.2109,133674.0
2024-04-19 14:00:00,55.73,55.74,55.62,55.64,85406.0,54.2011,54.2109,54.0942,54.1136,85406.0
2024-04-19 14:30:00,55.63,55.67,55.55,55.65,96075.0,54.1039,54.1428,54.0261,54.1233,96075.0
2024-04-19 15:00:00,55.64,55.7,55.6,55.68,72065.0,54.1136,54.172,54.0747,54.1525,72065.0
2024-04-19 15:30:00,55.66,55.73,55.58,55.7,194596.0,54.1331,54.2011,54.0553,54.172,194596.0
2024-04-22 09:30:00,55.9,55.91,55.69,55.85,97833.0,54.3665,54.3762,54.1622,54.3178,97833.0
2024-04-22 10:00:00,55.87,55.97,55.85,55.97,47783.0,54.3373,54.4346,54.3178,54.4346,47783.0
2024-04-22 10:30:00,55.96,56.0,55.93,55.95,39310.0,54.4248,54.4637,54.3957,54.4151,39310.0
2024-04-22 11:00:00,55.94,55.95,55.88,55.94,71239.0,54.4054,54.4151,54.347,54.4054,71239.0
2024-04-22 11:30:00,55.94,55.99,55.89,55.98,71194.0,54.4054,54.454,54.3567,54.4443,71194.0
2024-04-22 12:00:00,55.99,56.08,55.99,56.04,51824.0,54.454,54.5415,54.454,54.5026,51824.0
2024-04-22 12:30:00,56.04,56.13,56.01,56.13,52765.0,54.5026,54.5902,54.4735,54.5902,52765.0
2024-04-22 13:00:00,56.13,56.24,56.12,56.24,45814.0,54.5902,54.6971,54.5804,54.6971,45814.0
2024-04-22 13:30:00,56.25,56.44,56.24,56.41,109073.0,54.7069,54.8917,54.6971,54.8625,109073.0
2024-04-22 14:00:00,56.41,56.47,56.39,56.45,44208.0,54.8625,54.9208,54.843,54.9014,44208.0
2024-04-22 14:30:00,56.45,56.47,56.32,56.36,75537.0,54.9014,54.9208,54.775,54.8139,75537.0
2024-04-22 15:00:00,56.36,56.36,56.24,56.27,64911.0,54.8139,54.8139,54.6971,54.7263,64911.0
2024-04-22 15:30:00,56.27,56.27,56.12,56.19,431398.0,54.7263,54.7263,54.5804,54.6485,431398.0
2024-04-23 09:30:00,56.31,56.46,56.23,56.42,109293.0,54.7652,54.9111,54.6874,54.8722,109293.0
2024-04-23 10:00:00,56.41,56.44,56.37,56.44,105256.0,54.8625,54.8917,54.8236,54.8917,105256.0
2024-04-23 10:30:00,56.43,56.55,56.43,56.55,121011.0,54.8819,54.9986,54.8819,54.9986,121011.0
2024-04-23 11:00:00,56.54,56.55,56.45,56.52,69223.0,54.9889,54.9986,54.9014,54.9695,69223.0
2024-04-23 11:30:00,56.51,56.53,56.46,56.49,40052.0,54.9597,54.9792,54.9111,54.9403,40052.0
2024-04-23 12:00:00,56.49,56.56,56.47,56.56,27244.0,54.9403,55.0084,54.9208,55.0084,27244.0
2024-04-23 12:30:00,56.56,56.61,56.55,56.58,42405.0,55.0084,55.057,54.9986,55.0278,42405.0
2024-04-23 13:00:00,56.58,56.61,56.52,56.59,54988.0,55.0278,55.057,54.9695,55.0375,54988.0
2024-04-23 13:30:00,56.6,56.64,56.58,56.62,39254.0,55.0473,55.0862,55.0278,55.0667,39254.0
2024-04-23 14:00:00,56.62,56.63,56.56,56.6,79065.0,55.0667,55.0764,55.0084,55.0473,79065.0
2024-04-23 14:30:00,56.59,56.61,56.53,56.56,62174.0,55.0375,55.057,54.9792,55.0084,62174.0
2024-04-23 15:00:00,56.56,56.57,56.5,56.51,77973.0,55.0084,55.0181,54.95,54.9597,77973.0
2024-04-23 15:30:00,56.5,56.56,56.48,56.54,96690.0,54.95,55.0084,54.9306,54.9889,96690.0
2024-04-24 09:30:00,56.37,56.45,56.25,56.41,145557.0,54.8236,54.9014,54.7069,54.8625,145557.0
2024-04-24 10:00:00,56.41,56.48,56.39,56.45,53490.0,54.8625,54.9306,54.843,54.9014,53490.0
2024-04-24 10:30:00,56.46,56.46,56.32,56.34,59632.0,54.9111,54.9111,54.775,54.7944,59632.0
2024-04-24 11:00:00,56.34,56.36,56.29,56.36,104609.0,54.7944,54.8139,54.7458,54.8139,104609.0
2024-04-24 11:30:00,56.36,56.4,56.31,56.38,41720.0,54.8139,54.8528,54.7652,54.8333,41720.0
2024-04-24 12:00:00,56.38,56.44,56.37,56.43,45669.0,54.8333,54.8917,54.8236,54.8819,45669.0
2024-04-24 12:30:00,56.42,56.42,56.35,56.42,49489.0,54.8722,54.8722,54.8041,54.8722,49489.0
2024-04-24 13:00:00,56.41,56.5,56.39,56.5,39527.0,54.8625,54.95,54.843,54.95,39527.0
2024-04-24 13:30:00,56.51,56.64,56.5,56.63,71955.0,54.9597,55.0862,54.95,55.0764,71955.0
2024-04-24 14:00:00,56.63,56.63,56.51,56.55,74955.0,55.0764,55.0764,54.9597,54.9986,74955.0
2024-04-24 14:30:00,56.55,56.58,56.5,56.53,58286.0,54.9986,55.0278,54.95,54.9792,58286.0
2024-04-24 15:00:00,56.52,56.67,56.49,56.63,76960.0,54.9695,55.1154,54.9403,55.0764,76960.0
2024-04-24 15:30:00,56.63,56.67,56.6,56.61,127648.0,55.0764,55.1154,55.0473,55.057,127648.0
2024-04-25 09:30:00,56.35,56.49,56.11,56.14,169104.0,54.8041,54.9403,54.5707,54.5999,169104.0
2024-04-25 10:00:00,56.13,56.13,56.03,56.09,131875.0,54.5902,54.5902,54.4929,54.5513,131875.0
2024-04-25 10:30:00,56.1,56.13,56.04,56.05,74623.0,54.561,54.5902,54.5026,54.5124,74623.0
2024-04-25 11:00:00,56.05,56.17,56.04,56.16,53025.0,54.5124,54.6291,54.5026,54.6193,53025.0
2024-04-25 11:30:00,56.15,56.22,56.11,56.21,60920.0,54.6096,54.6777,54.5707,54.668,60920.0
2024-04-25 12:00:00,56.21,56.31,56.19,56.3,56676.0,54.668,54.7652,54.6485,54.7555,56676.0
2024-04-25 12:30:00,56.3,56.34,56.27,56.34,47897.0,54.7555,54.7944,54.7263,54.7944,47897.0
2024-04-25 13:00:00,56.33,56.36,56.25,56.31,35012.0,54.7847,54.8139,54.7069,54.7652,35012.0
2024-04-25 13:30:00,56.3,56.5,56.3,56.48,198995.0,54.7555,54.95,54.7555,54.9306,198995.0
2024-04-25 14:00:00,56.48,56.48,56.29,56.29,53283.0,54.9306,54.9306,54.7458,54.7458,53283.0
2024-04-25 14:30:00,56.28,56.35,56.27,56.33,136507.0,54.736,54.8041,54.7263,54.7847,136507.0
2024-04-25 15:00:00,56.33,56.5,56.32,56.49,96018.0,54.7847,54.95,54.775,54.9403,96018.0
2024-04-25 15:30:00,56.49,56.5,56.34,56.4,98420.0,54.9403,54.95,54.7944,54.8528,98420.0
2024-04-26 09:30:00,56.32,56.47,56.26,56.4,150843.0,54.775,54.9208,54.7166,54.8528,150843.0
2024-04-26 10:00:00,56.41,56.51,56.39,56.46,103674.0,54.8625,54.9597,54.843,54.9111,103674.0
2024-04-26 10:30:00,56.45,56.49,56.35,56.38,61172.0,54.9014,54.9403,54.8041,54.8333,61172.0
2024-04-26 11:00:00,56.39,56.44,56.31,56.34,54922.0,54.843,54.8917,54.7652,54.7944,54922.0
2024-04-26 11:30:00,56.35,56.41,56.32,56.39,65237.0,54.8041,54.8625,54.775,54.843,65237.0
2024-04-26 12:00:00,56.39,56.44,56.36,56.43,59499.0,54.843,54.8917,54.8139,54.8819,59499.0
2024-04-26 12:30:00,56.44,56.46,56.42,56.45,43022.0,54.8917,54.9111,54.8722,54.9014,43022.0
2024-04-26 13:00:00,56.46,56.47,56.43,56.43,49614.0,54.9111,54.9208,54.8819,54.8819,49614.0
2024-04-26 13:30:00,56.43,56.48,56.42,56.47,43915.0,54.8819,54.9306,54.8722,54.9208,43915.0
2024-04-26 14:00:00,56.45,56.51,56.45,56.48,42917.0,54.9014,54.9597,54.9014,54.9306,42917.0
2024-04-26 14:30:00,56.47,56.52,56.44,56.52,66253.0,54.9208,54.9695,54.8917,54.9695,66253.0
2024-04-26 15:00:00,56.52,56.52,56.48,56.5,50109.0,54.9695,54.9695,54.9306,54.95,50109.0
2024-04-26 15:30:00,56.5,56.5,56.34,56.35,115685.0,54.95,54.95,54.7944,54.8041,115685.0
2024-04-29 09:30:00,56.46,56.65,56.45,56.57,192945.0,54.9111,55.0959,54.9014,55.0181,192945.0
2024-04-29 10:00:00,56.58,56.65,56.58,56.62,65509.0,55.0278,55.0959,55.0278,55.0667,65509.0
2024-04-29 10:30:00,56.62,56.64,56.51,56.57,52984.0,55.0667,55.0862,54.9597,55.0181,52984.0
2024-04-29 11:00:00,56.57,56.59,56.54,56.56,58607.0,55.0181,55.0375,54.9889,55.0084,58607.0
2024-04-29 11:30:00,56.55,56.57,56.51,56.55,55541.0,54.9986,55.0181,54.9597,54.9986,55541.0
2024-04-29 12:00:00,56.55,56.62,56.55,56.61,36929.0,54.9986,55.0667,54.9986,55.057,36929.0
2024-04-29 12:30:00,56.62,56.64,56.57,56.59,50969.0,55.0667,55.0862,55.0181,55.0375,50969.0
2024-04-29 13:00:00,56.58,56.61,56.57,56.59,33768.0,55.0278,55.057,55.0181,55.0375,33768.0
2024-04-29 13:30:00,56.6,56.62,56.57,56.57,56825.0,55.0473,55.0667,55.0181,55.0181,56825.0
2024-04-29 14:00:00,56.57,56.59,56.54,56.55,97673.0,55.0181,55.0375,54.9889,54.9986,97673.0
2024-04-29 14:30:00,56.55,56.55,56.45,56.55,78584.0,54.9986,54.9986,54.9014,54.9986,78584.0
2024-04-29 15:00:00,56.54,56.54,56.35,56.46,107873.0,54.9889,54.9889,54.8041,54.9111,107873.0
2024-04-29 15:30:00,56.46,56.61,56.45,56.61,88826.0,54.9111,55.057,54.9014,55.057,88826.0
2024-04-30 09:30:00,56.42,56.47,56.34,56.38,185527.0,54.8722,54.9208,54.7944,54.8333,185527.0
2024-04-30 10:00:00,56.4,56.45,56.37,56.38,95270.0,54.8528,54.9014,54.8236,54.8333,95270.0
2024-04-30 10:30:00,56.37,56.47,56.33,56.44,57265.0,54.8236,54.9208,54.7847,54.8917,57265.0
2024-04-30 11:00:00,56.44,56.44,56.24,56.27,52449.0,54.8917,54.8917,54.6971,54.7263,52449.0
2024-04-30 11:30:00,56.28,56.3,56.22,56.29,70097.0,54.736,54.7555,54.6777,54.7458,70097.0
2024-04-30 12:00:00,56.29,56.33,56.24,56.29,76580.0,54.7458,54.7847,54.6971,54.7458,76580.0
2024-04-30 12:30:00,56.27,56.27,56.12,56.16,40635.0,54.7263,54.7263,54.5804,54.6193,40635.0
2024-04-30 13:00:00,56.16,56.22,56.12,56.18,39749.0,54.6193,54.6777,54.5804,54.6388,39749.0
2024-04-30 13:30:00,56.18,56.28,56.17,56.27,78357.0,54.6388,54.736,54.6291,54.7263,78357.0
2024-04-30 14:00:00,56.27,56.3,56.16,56.18,51203.0,54.7263,54.7555,54.6193,54.6388,51203.0
2024-04-30 14:30:00,56.17,56.22,56.08,56.13,218390.0,54.6291,54.6777,54.5415,54.5902,218390.0
2024-04-30 15:00:00,56.13,56.17,56.06,56.1,112265.0,54.5902,54.6291,54.5221,54.561,112265.0
2024-04-30 15:30:00,56.1,56.14,55.94,55.95,208937.0,54.561,54.5999,54.4054,54.4151,208937.0
2024-05-01 09:30:00,55.85,55.99,55.71,55.76,121005.0,54.3178,54.454,54.1817,54.2303,121005.0
2024-05-01 10:00:00,55.76,55.85,55.71,55.81,129680.0,54.2303,54.3178,54.1817,54.2789,129680.0
2024-05-01 10:30:00,55.81,55.87,55.74,55.87,92759.0,54.2789,54.3373,54.2109,54.3373,92759.0
2024-05-01 11:00:00,55.87,55.91,55.85,55.89,63383.0,54.3373,54.3762,54.3178,54.3567,63383.0
2024-05-01 11:30:00,55.9,55.92,55.86,55.89,103171.0,54.3665,54.3859,54.3276,54.3567,103171.0
2024-05-01 12:00:00,55.88,55.95,55.87,55.93,33800.0,54.347,54.4151,54.3373,54.3957,33800.0
2024-05-01 12:30:00,55.92,55.93,55.89,55.9,30305.0,54.3859,54.3957,54.3567,54.3665,30305.0
2024-05-01 13:00:00,55.9,55.93,55.85,55.93,34303.0,54.3665,54.3957,54.3178,54.3957,34303.0
2024-05-01 13:30:00,55.92,55.97,55.87,55.89,50729.0,54.3859,54.4346,54.3373,54.3567,50729.0
2024-05-01 14:00:00,55.9,56.01,55.85,56.01,143745.0,54.3665,54.4735,54.3178,54.4735,143745.0
2024-05-01 14:30:00,56.01,56.39,55.85,56.34,221711.0,54.4735,54.843,54.3178,54.7944,221711.0
2024-05-01 15:00:00,56.36,56.4,56.19,56.26,236772.0,54.8139,54.8528,54.6485,54.7166,236772.0
2024-05-01 15:30:00,56.26,56.26,55.79,55.79,324542.0,54.7166,54.7166,54.2595,54.2595,324542.0
2024-05-02 09:30:00,56.13,56.18,55.84,55.86,224284.0,54.5902,54.6388,54.3081,54.3276,224284.0
2024-05-02 10:00:00,55.87,55.92,55.7,55.89,169774.0,54.3373,54.3859,54.172,54.3567,169774.0
2024-05-02 10:30:00,55.89,55.94,55.76,55.9,105469.0,54.3567,54.4054,54.2303,54.3665,105469.0
2024-05-02 11:00:00,55.89,55.95,55.84,55.85,89381.0,54.3567,54.4151,54.3081,54.3178,89381.0
2024-05-02 11:30:00,55.85,55.88,55.78,55.85,81941.0,54.3178,54.347,54.2498,54.3178,81941.0
2024-05-02 12:00:00,55.85,55.86,55.77,55.82,89539.0,54.3178,54.3276,54.24,54.2887,89539.0
2024-05-02 12:30:00,55.82,55.84,55.75,55.82,86162.0,54.2887,54.3081,54.2206,54.2887,86162.0
2024-05-02 13:00:00,55.83,55.98,55.82,55.98,98679.0,54.2984,54.4443,54.2887,54.4443,98679.0
2024-05-02 13:30:00,55.98,56.0,55.91,55.94,79601.0,54.4443,54.4637,54.3762,54.4054,79601.0
2024-05-02 14:00:00,55.95,56.02,55.93,56.0,98899.0,54.4151,54.4832,54.3957,54.4637,98899.0
2024-05-02 14:30:00,56.0,56.13,56.0,56.11,103106.0,54.4637,54.5902,54.4637,54.5707,103106.0
2024-05-02 15:00:00,56.11,56.16,56.05,56.08,140301.0,54.5707,54.6193,54.5124,54.5415,140301.0
2024-05-02 15:30:00,56.07,56.08,55.92,56.05,188335.0,54.5318,54.5415,54.3859,54.5124,188335.0
2024-05-03 09:30:00,56.52,56.57,56.33,56.51,190335.0,54.9695,55.0181,54.7847,54.9597,190335.0
2024-05-03 10:00:00,56.52,56.58,56.23,56.28,194520.0,54.9695,55.0278,54.6874,54.736,194520.0
2024-05-03 10:30:00,56.28,56.31,56.18,56.21,101444.0,54.736,54.7652,54.6388,54.668,101444.0
2024-05-03 11:00:00,56.2,56.3,56.19,56.29,70114.0,54.6582,54.7555,54.6485,54.7458,70114.0
2024-05-03 11:30:00,56.3,56.39,56.29,56.35,137897.0,54.7555,54.843,54.7458,54.8041,137897.0
2024-05-03 12:00:00,56.36,56.44,56.35,56.42,47895.0,54.8139,54.8917,54.8041,54.8722,47895.0
2024-05-03 12:30:00,56.43,56.45,56.39,56.41,76685.0,54.8819,54.9014,54.843,54.8625,76685.0
2024-05-03 13:00:00,56.41,56.46,56.39,56.44,84910.0,54.8625,54.9111,54.843,54.8917,84910.0
2024-05-03 13:30:00,56.44,56.49,56.4,56.48,57987.0,54.8917,54.9403,54.8528,54.9306,57987.0
2024-05-03 14:00:00,56.48,56.51,56.47,56.5,61631.0,54.9306,54.9597,54.9208,54.95,61631.0
2024-05-03 14:30:00,56.49,56.51,56.44,56.48,67476.0,54.9403,54.9597,54.8917,54.9306,67476.0
2024-05-03 15:00:00,56.47,56.5,56.44,56.49,72127.0,54.9208,54.95,54.8917,54.9403,72127.0
2024-05-03 15:30:00,56.49,56.51,56.44,56.49,90206.0,54.9403,54.9597,54.8917,54.9403,90206.0
2024-05-06 09:30:00,56.71,56.78,56.64,56.68,80398.0,55.1543,55.2223,55.0862,55.1251,80398.0
2024-05-06 10:00:00,56.68,56.78,56.68,56.71,91593.0,55.1251,55.2223,55.1251,55.1543,91593.0
2024-05-06 10:30:00,56.72,56.73,56.66,56.68,54824.0,55.164,55.1737,55.1056,55.1251,54824.0
2024-05-06 11:00:00,56.68,56.68,56.6,56.61,49470.0,55.1251,55.1251,55.0473,55.057,49470.0
2024-05-06 11:30:00,56.6,56.64,56.58,56.63,53122.0,55.0473,55.0862,55.0278,55.0764,53122.0
2024-05-06 12:00:00,56.62,56.64,56.6,56.64,49806.0,55.0667,55.0862,55.0473,55.0862,49806.0
2024-05-06 12:30:00,56.64,56.66,56.62,56.66,79754.0,55.0862,55.1056,55.0667,55.1056,79754.0
2024-05-06 13:00:00,56.66,56.69,56.64,56.68,47587.0,55.1056,55.1348,55.0862,55.1251,47587.0
2024-05-06 13:30:00,56.68,56.72,56.67,56.69,42867.0,55.1251,55.164,55.1154,55.1348,42867.0
2024-05-06 14:00:00,56.7,56.78,56.69,56.76,67628.0,55.1445,55.2223,55.1348,55.2029,67628.0
2024-05-06 14:30:00,56.76,56.77,56.72,56.72,69589.0,55.2029,55.2126,55.164,55.164,69589.0
2024-05-06 15:00:00,56.72,56.74,56.68,56.69,100037.0,55.164,55.1834,55.1251,55.1348,100037.0
2024-05-06 15:30:00,56.68,56.81,56.68,56.81,113191.0,55.1251,55.2515,55.1251,55.2515,113191.0
2024-05-07 09:30:00,56.96,57.1,56.96,57.05,97980.0,55.3974,55.5336,55.3974,55.4849,97980.0
2024-05-07 10:00:00,57.07,57.09,57.03,57.08,61664.0,55.5044,55.5238,55.4655,55.5141,61664.0
2024-05-07 10:30:00,57.07,57.12,57.06,57.1,63721.0,55.5044,55.553,55.4947,55.5336,63721.0
2024-05-07 11:00:00,57.1,57.11,57.07,57.08,39574.0,55.5336,55.5433,55.5044,55.5141,39574.0
2024-05-07 11:30:00,57.08,57.08,57.03,57.05,36670.0,55.5141,55.5141,55.4655,55.4849,36670.0
2024-05-07 12:00:00,57.05,57.07,57.03,57.06,60062.0,55.4849,55.5044,55.4655,55.4947,60062.0
2024-05-07 12:30:00,57.07,57.07,57.01,57.03,61090.0,55.5044,55.5044,55.446,55.4655,61090.0
2024-05-07 13:00:00,57.04,57.1,57.03,57.1,51093.0,55.4752,55.5336,55.4655,55.5336,51093.0
2024-05-07 13:30:00,57.09,57.1,56.97,56.98,46462.0,55.5238,55.5336,55.4071,55.4168,46462.0
2024-05-07 14:00:00,56.98,57.03,56.98,57.01,40931.0,55.4168,55.4655,55.4168,55.446,40931.0
2024-05-07 14:30:00,57.0,57.03,56.98,57.0,130879.0,55.4363,55.4655,55.4168,55.4363,130879.0
2024-05-07 15:00:00,57.0,57.02,56.97,57.01,489314.0,55.4363,55.4557,55.4071,55.446,489314.0
2024-05-07 15:30:00,57.02,57.07,57.0,57.02,140558.0,55.4557,55.5044,55.4363,55.4557,140558.0
2024-05-08 09:30:00,56.94,57.02,56.89,57.0,86634.0,55.3779,55.4557,55.3293,55.4363,86634.0
2024-05-08 10:00:00,57.01,57.05,56.97,57.04,97580.0,55.446,55.4849,55.4071,55.4752,97580.0
2024-05-08 10:30:00,57.04,57.11,57.02,57.1,39956.0,55.4752,55.5433,55.4557,55.5336,39956.0
2024-05-08 11:00:00,57.1,57.12,57.06,57.1,56697.0,55.5336,55.553,55.4947,55.5336,56697.0
2024-05-08 11:30:00,57.1,57.12,57.08,57.08,78055.0,55.5336,55.553,55.5141,55.5141,78055.0
2024-05-08 12:00:00,57.08,57.1,57.06,57.07,46167.0,55.5141,55.5336,55.4947,55.5044,46167.0
2024-05-08 12:30:00,57.07,57.09,57.02,57.07,36730.0,55.5044,55.5238,55.4557,55.5044,36730.0
2024-05-08 13:00:00,57.08,57.1,57.04,57.07,63808.0,55.5141,55.5336,55.4752,55.5044,63808.0
2024-05-08 13:30:00,57.07,57.13,57.06,57.13,58273.0,55.5044,55.5627,55.4947,55.5627,58273.0
2024-05-08 14:00:00,57.13,57.15,57.1,57.14,36764.0,55.5627,55.5822,55.5336,55.5725,36764.0
2024-05-08 14:30:00,57.14,57.15,57.1,57.12,38405.0,55.5725,55.5822,55.5336,55.553,38405.0
2024-05-08 15:00:00,57.1,57.18,57.07,57.16,228561.0,55.5336,55.6114,55.5044,55.5919,228561.0
2024-05-08 15:30:00,57.16,57.22,57.15,57.16,74949.0,55.5919,55.6503,55.5822,55.5919,74949.0
2024-05-09 09:30:00,57.18,57.32,57.14,57.31,63267.0,55.6114,55.7475,55.5725,55.7378,63267.0
2024-05-09 10:00:00,57.32,57.43,57.31,57.42,414578.0,55.7475,55.8545,55.7378,55.8448,414578.0
2024-05-09 10:30:00,57.42,57.48,57.41,57.48,86924.0,55.8448,55.9031,55.835,55.9031,86924.0
2024-05-09 11:00:00,57.47,57.49,57.42,57.44,40669.0,55.8934,55.9129,55.8448,55.8642,40669.0
2024-05-09 11:30:00,57.44,57.45,57.39,57.41,45005.0,55.8642,55.874,55.8156,55.835,45005.0
2024-05-09 12:00:00,57.41,57.43,57.39,57.42,61446.0,55.835,55.8545,55.8156,55.8448,61446.0
2024-05-09 12:30:00,57.41,57.45,57.39,57.44,115832.0,55.835,55.874,55.8156,55.8642,115832.0
2024-05-09 13:00:00,57.44,57.48,57.42,57.47,42156.0,55.8642,55.9031,55.8448,55.8934,42156.0
2024-05-09 13:30:00,57.47,57.5,57.46,57.48,74965.0,55.8934,55.9226,55.8837,55.9031,74965.0
2024-05-09 14:00:00,57.47,57.5,57.45,57.49,77830.0,55.8934,55.9226,55.874,55.9129,77830.0
2024-05-09 14:30:00,57.5,57.56,57.48,57.54,53754.0,55.9226,55.9809,55.9031,55.9615,53754.0
2024-05-09 15:00:00,57.54,57.56,57.52,57.55,46399.0,55.9615,55.9809,55.942,55.9712,46399.0
2024-05-09 15:30:00,57.55,57.63,57.54,57.62,104366.0,55.9712,56.049,55.9615,56.0393,104366.0
2024-05-10 09:30:00,57.76,57.85,57.75,57.83,83390.0,56.1754,56.263,56.1657,56.2435,83390.0
2024-05-10 10:00:00,57.82,57.82,57.74,57.77,64683.0,56.2338,56.2338,56.156,56.1852,64683.0
2024-05-10 10:30:00,57.78,57.83,57.72,57.75,70642.0,56.1949,56.2435,56.1365,56.1657,70642.0
2024-05-10 11:00:00,57.75,57.76,57.69,57.73,116438.0,56.1657,56.1754,56.1074,56.1463,116438.0
2024-05-10 11:30:00,57.73,57.76,57.69,57.75,41161.0,56.1463,56.1754,56.1074,56.1657,41161.0
2024-05-10 12:00:00,57.75,57.77,57.71,57.73,42268.0,56.1657,56.1852,56.1268,56.1463,42268.0
2024-05-10 12:30:00,57.73,57.77,57.72,57.76,23978.0,56.1463,56.1852,56.1365,56.1754,23978.0
2024-05-10 13:00:00,57.75,57.76,57.69,57.71,31222.0,56.1657,56.1754,56.1074,56.1268,31222.0
2024-05-10 13:30:00,57.72,57.76,57.71,57.75,24476.0,56.1365,56.1754,56.1268,56.1657,24476.0
2024-05-10 14:00:00,57.75,57.76,57.71,57.73,25061.0,56.1657,56.1754,56.1268,56.1463,25061.0
2024-05-10 14:30:00,57.73,57.77,57.69,57.75,68848.0,56.1463,56.1852,56.1074,56.1657,68848.0
2024-05-10 15:00:00,57.75,57.8,57.73,57.79,56695.0,56.1657,56.2144,56.1463,56.2046,56695.0
2024-05-10 15:30:00,57.79,57.83,57.76,57.78,80267.0,56.2046,56.2435,56.1754,56.1949,80267.0
2024-05-13 09:30:00,57.94,58.04,57.94,58.02,209388.0,56.3505,56.4478,56.3505,56.4283,209388.0
2024-05-13 10:00:00,58.01,58.03,57.97,57.99,71156.0,56.4186,56.438,56.3797,56.3991,71156.0
2024-05-13 10:30:00,57.98,57.99,57.91,57.93,80579.0,56.3894,56.3991,56.3213,56.3408,80579.0
2024-05-13 11:00:00,57.93,57.93,57.88,57.89,40316.0,56.3408,56.3408,56.2922,56.3019,40316.0
2024-05-13 11:30:00,57.87,57.87,57.82,57.85,36903.0,56.2824,56.2824,56.2338,56.263,36903.0
2024-05-13 12:00:00,57.86,57.87,57.84,57.86,26337.0,56.2727,56.2824,56.2533,56.2727,26337.0
2024-05-13 12:30:00,57.85,57.86,57.83,57.83,37522.0,56.263,56.2727,56.2435,56.2435,37522.0
2024-05-13 13:00:00,57.82,57.82,57.74,57.76,47854.0,56.2338,56.2338,56.156,56.1754,47854.0
2024-05-13 13:30:00,57.77,57.78,57.74,57.76,31134.0,56.1852,56.1949,56.156,56.1754,31134.0
2024-05-13 14:00:00,57.76,57.8,57.73,57.79,42769.0,56.1754,56.2144,56.1463,56.2046,42769.0
2024-05-13 14:30:00,57.79,57.82,57.78,57.8,57783.0,56.2046,56.2338,56.1949,56.2144,57783.0
2024-05-13 15:00:00,57.81,57.82,57.75,57.77,39422.0,56.2241,56.2338,56.1657,56.1852,39422.0
2024-05-13 15:30:00,57.77,57.81,57.74,57.77,137713.0,56.1852,56.2241,56.156,56.1852,137713.0
2024-05-14 09:30:00,57.87,57.94,57.83,57.89,99546.0,56.2824,56.3505,56.2435,56.3019,99546.0
2024-05-14 10:00:00,57.91,57.95,57.82,57.87,43022.0,56.3213,56.3602,56.2338,56.2824,43022.0
2024-05-14 10:30:00,57.87,57.87,57.75,57.82,88148.0,56.2824,56.2824,56.1657,56.2338,88148.0
2024-05-14 11:00:00,57.83,57.83,57.75,57.77,42100.0,56.2435,56.2435,56.1657,56.1852,42100.0
2024-05-14 11:30:00,57.76,57.76,57.73,57.73,38370.0,56.1754,56.1754,56.1463,56.1463,38370.0
2024-05-14 12:00:00,57.72,57.75,57.72,57.73,36262.0,56.1365,56.1657,56.1365,56.1463,36262.0
2024-05-14 12:30:00,57.73,57.74,57.71,57.73,46617.0,56.1463,56.156,56.1268,56.1463,46617.0
2024-05-14 13:00:00,57.73,57.73,57.66,57.69,25326.0,56.1463,56.1463,56.0782,56.1074,25326.0
2024-05-14 13:30:00,57.69,57.74,57.68,57.73,31240.0,56.1074,56.156,56.0976,56.1463,31240.0
2024-05-14 14:00:00,57.73,57.82,57.73,57.82,82944.0,56.1463,56.2338,56.1463,56.2338,82944.0
2024-05-14 14:30:00,57.82,57.94,57.81,57.91,34253.0,56.2338,56.3505,56.2241,56.3213,34253.0
2024-05-14 15:00:00,57.91,57.95,57.88,57.92,46076.0,56.3213,56.3602,56.2922,56.3311,46076.0
2024-05-14 15:30:00,57.92,57.98,57.89,57.95,73194.0,56.3311,56.3894,56.3019,56.3602,73194.0
2024-05-15 09:30:00,58.12,58.24,58.1,58.12,92372.0,56.5256,56.6423,56.5061,56.5256,92372.0
2024-05-15 10:00:00,58.12,58.18,58.11,58.16,58424.0,56.5256,56.5839,56.5158,56.5645,58424.0
2024-05-15 10:30:00,58.17,58.25,58.16,58.23,63271.0,56.5742,56.652,56.5645,56.6326,63271.0
2024-05-15 11:00:00,58.23,58.33,58.21,58.32,64405.0,56.6326,56.7298,56.6131,56.7201,64405.0
2024-05-15 11:30:00,58.33,58.34,58.27,58.29,35187.0,56.7298,56.7395,56.6715,56.6909,35187.0
2024-05-15 12:00:00,58.29,58.3,58.24,58.3,43671.0,56.6909,56.7006,56.6423,56.7006,43671.0
2024-05-15 12:30:00,58.3,58.39,58.28,58.38,33734.0,56.7006,56.7882,56.6812,56.7784,33734.0
2024-05-15 13:00:00,58.38,58.41,58.36,58.39,103845.0,56.7784,56.8076,56.759,56.7882,103845.0
2024-05-15 13:30:00,58.39,58.39,58.3,58.36,52474.0,56.7882,56.7882,56.7006,56.759,52474.0
2024-05-15 14:00:00,58.35,58.39,58.32,58.34,82708.0,56.7493,56.7882,56.7201,56.7395,82708.0
2024-05-15 14:30:00,58.35,58.35,58.31,58.34,136909.0,56.7493,56.7493,56.7104,56.7395,136909.0
2024-05-15 15:00:00,58.34,58.36,58.31,58.34,128390.0,56.7395,56.759,56.7104,56.7395,128390.0
2024-05-15 15:30:00,58.33,58.48,58.32,58.43,188810.0,56.7298,56.8757,56.7201,56.8271,188810.0
2024-05-16 09:30:00,58.48,58.5,58.38,58.41,88568.0,56.8757,56.8951,56.7784,56.8076,88568.0
2024-05-16 10:00:00,58.41,58.52,58.4,58.51,57436.0,56.8076,56.9146,56.7979,56.9049,57436.0
2024-05-16 10:30:00,58.51,58.58,58.48,58.57,46391.0,56.9049,56.973,56.8757,56.9632,46391.0
2024-05-16 11:00:00,58.57,58.57,58.48,58.55,42811.0,56.9632,56.9632,56.8757,56.9438,42811.0
2024-05-16 11:30:00,58.54,58.57,58.52,58.56,51363.0,56.934,56.9632,56.9146,56.9535,51363.0
2024-05-16 12:00:00,58.56,58.57,58.52,58.54,53333.0,56.9535,56.9632,56.9146,56.934,53333.0
2024-05-16 12:30:00,58.53,58.56,58.5,58.55,38957.0,56.9243,56.9535,56.8951,56.9438,38957.0
2024-05-16 13:00:00,58.55,58.58,58.48,58.5,54482.0,56.9438,56.973,56.8757,56.8951,54482.0
2024-05-16 13:30:00,58.5,58.52,58.45,58.51,38602.0,56.8951,56.9146,56.8465,56.9049,38602.0
2024-05-16 14:00:00,58.51,58.51,58.41,58.45,83294.0,56.9049,56.9049,56.8076,56.8465,83294.0
2024-05-16 14:30:00,58.46,58.52,58.45,58.51,63620.0,56.8562,56.9146,56.8465,56.9049,63620.0
2024-05-16 15:00:00,58.5,58.52,58.48,58.49,56668.0,56.8951,56.9146,56.8757,56.8854,56668.0
2024-05-16 15:30:00,58.49,58.53,58.4,58.41,77239.0,56.8854,56.9243,56.7979,56.8076,77239.0
2024-05-17 09:30:00,58.47,58.51,58.35,58.4,69193.0,56.866,56.9049,56.7493,56.7979,69193.0
2024-05-17 10:00:00,58.4,58.44,58.38,58.44,32892.0,56.7979,56.8368,56.7784,56.8368,32892.0
2024-05-17 10:30:00,58.43,58.45,58.39,58.44,38217.0,56.8271,56.8465,56.7882,56.8368,38217.0
2024-05-17 11:00:00,58.44,58.44,58.39,58.41,32608.0,56.8368,56.8368,56.7882,56.8076,32608.0
2024-05-17 11:30:00,58.4,58.44,58.37,58.42,48940.0,56.7979,56.8368,56.7687,56.8173,48940.0
2024-05-17 12:00:00,58.42,58.45,58.39,58.4,24225.0,56.8173,56.8465,56.7882,56.7979,24225.0
2024-05-17 12:30:00,58.41,58.44,58.38,58.43,26075.0,56.8076,56.8368,56.7784,56.8271,26075.0
2024-05-17 13:00:00,58.43,58.46,58.43,58.46,35799.0,56.8271,56.8562,56.8271,56.8562,35799.0
2024-05-17 13:30:00,58.46,58.47,58.44,58.45,37140.0,56.8562,56.866,56.8368,56.8465,37140.0
2024-05-17 14:00:00,58.45,58.45,58.38,58.44,18735.0,56.8465,56.8465,56.7784,56.8368,18735.0
2024-05-17 14:30:00,58.44,58.51,58.43,58.5,43720.0,56.8368,56.9049,56.8271,56.8951,43720.0
2024-05-17 15:00:00,58.5,58.54,58.48,58.54,50319.0,56.8951,56.934,56.8757,56.934,50319.0
2024-05-17 15:30:00,58.54,58.57,58.51,58.55,62990.0,56.934,56.9632,56.9049,56.9438,62990.0
2024-05-20 09:30:00,58.54,58.54,58.39,58.51,90485.0,56.934,56.934,56.7882,56.9049,90485.0
2024-05-20 10:00:00,58.5,58.54,58.45,58.53,36161.0,56.8951,56.934,56.8465,56.9243,36161.0
2024-05-20 10:30:00,58.54,58.58,58.51,58.56,29063.0,56.934,56.973,56.9049,56.9535,29063.0
2024-05-20 11:00:00,58.56,58.6,58.56,58.6,38081.0,56.9535,56.9924,56.9535,56.9924,38081.0
2024-05-20 11:30:00,58.6,58.61,58.53,58.54,38446.0,56.9924,57.0021,56.9243,56.934,38446.0
2024-05-20 12:00:00,58.55,58.55,58.48,58.49,28310.0,56.9438,56.9438,56.8757,56.8854,28310.0
2024-05-20 12:30:00,58.49,58.5,58.46,58.48,40617.0,56.8854,56.8951,56.8562,56.8757,40617.0
2024-05-20 13:00:00,58.48,58.5,58.41,58.42,29973.0,56.8757,56.8951,56.8076,56.8173,29973.0
2024-05-20 13:30:00,58.42,58.43,58.37,58.39,21228.0,56.8173,56.8271,56.7687,56.7882,21228.0
2024-05-20 14:00:00,58.39,58.4,58.28,58.37,42773.0,56.7882,56.7979,56.6812,56.7687,42773.0
2024-05-20 14:30:00,58.36,58.38,58.31,58.32,50329.0,56.759,56.7784,56.7104,56.7201,50329.0
2024-05-20 15:00:00,58.3,58.36,58.3,58.32,49802.0,56.7006,56.759,56.7006,56.7201,49802.0
2024-05-20 15:30:00,58.32,58.34,58.26,58.31,102245.0,56.7201,56.7395,56.6617,56.7104,102245.0
2024-05-21 09:30:00,58.3,58.44,58.3,58.36,75590.0,56.7006,56.8368,56.7006,56.759,75590.0
2024-05-21 10:00:00,58.36,58.42,58.36,58.39,33513.0,56.759,56.8173,56.759,56.7882,33513.0
2024-05-21 10:30:00,58.39,58.41,58.36,58.38,35234.0,56.7882,56.8076,56.759,56.7784,35234.0
2024-05-21 11:00:00,58.36,58.41,58.33,58.39,99992.0,56.759,56.8076,56.7298,56.7882,99992.0
2024-05-21 11:30:00,58.38,58.39,58.28,58.28,32299.0,56.7784,56.7882,56.6812,56.6812,32299.0
2024-05-21 12:00:00,58.29,58.3,58.26,58.29,35725.0,56.6909,56.7006,56.6617,56.6909,35725.0
2024-05-21 12:30:00,58.3,58.34,58.29,58.31,32198.0,56.7006,56.7395,56.6909,56.7104,32198.0
2024-05-21 13:00:00,58.31,58.32,58.29,58.32,53997.0,56.7104,56.7201,56.6909,56.7201,53997.0
2024-05-21 13:30:00,58.33,58.37,58.31,58.36,47131.0,56.7298,56.7687,56.7104,56.759,47131.0
2024-05-21 14:00:00,58.36,58.37,58.32,58.34,50281.0,56.759,56.7687,56.7201,56.7395,50281.0
2024-05-21 14:30:00,58.34,58.36,58.3,58.33,59975.0,56.7395,56.759,56.7006,56.7298,59975.0
2024-05-21 15:00:00,58.33,58.39,58.31,58.38,94826.0,56.7298,56.7882,56.7104,56.7784,94826.0
2024-05-21 15:30:00,58.38,58.44,58.37,58.4,82879.0,56.7784,56.8368,56.7687,56.7979,82879.0
2024-05-22 09:30:00,58.24,58.37,58.2,58.35,73707.0,56.6423,56.7687,56.6034,56.7493,73707.0
2024-05-22 10:00:00,58.35,58.35,58.31,58.33,31808.0,56.7493,56.7493,56.7104,56.7298,31808.0
2024-05-22 10:30:00,58.33,58.37,58.32,58.37,47197.0,56.7298,56.7687,56.7201,56.7687,47197.0
2024-05-22 11:00:00,58.37,58.37,58.29,58.29,29009.0,56.7687,56.7687,56.6909,56.6909,29009.0
2024-05-22 11:30:00,58.28,58.3,58.23,58.27,35651.0,56.6812,56.7006,56.6326,56.6715,35651.0
2024-05-22 12:00:00,58.28,58.34,58.27,58.33,41474.0,56.6812,56.7395,56.6715,56.7298,41474.0
2024-05-22 12:30:00,58.33,58.37,58.32,58.37,22043.0,56.7298,56.7687,56.7201,56.7687,22043.0
2024-05-22 13:00:00,58.36,58.41,58.34,58.35,25504.0,56.759,56.8076,56.7395,56.7493,25504.0
2024-05-22 13:30:00,58.35,58.36,58.24,58.3,47145.0,56.7493,56.759,56.6423,56.7006,47145.0
2024-05-22 14:00:00,58.29,58.3,58.07,58.08,115165.0,56.6909,56.7006,56.4769,56.4867,115165.0
2024-05-22 14:30:00,58.07,58.12,58.05,58.12,59391.0,56.4769,56.5256,56.4575,56.5256,59391.0
2024-05-22 15:00:00,58.11,58.16,58.08,58.12,52030.0,56.5158,56.5645,56.4867,56.5256,52030.0
2024-05-22 15:30:00,58.13,58.21,58.07,58.21,85027.0,56.5353,56.6131,56.4769,56.6131,85027.0
2024-05-23 09:30:00,58.23,58.23,57.87,57.88,86081.0,56.6326,56.6326,56.2824,56.2922,86081.0
2024-05-23 10:00:00,57.9,57.97,57.87,57.91,48733.0,56.3116,56.3797,56.2824,56.3213,48733.0
2024-05-23 10:30:00,57.91,57.96,57.82,57.83,161082.0,56.3213,56.37,56.2338,56.2435,161082.0
2024-05-23 11:00:00,57.83,57.94,57.83,57.87,34195.0,56.2435,56.3505,56.2435,56.2824,34195.0
2024-05-23 11:30:00,57.87,57.95,57.87,57.93,38135.0,56.2824,56.3602,56.2824,56.3408,38135.0
2024-05-23 12:00:00,57.91,57.94,57.86,57.92,69933.0,56.3213,56.3505,56.2727,56.3311,69933.0
2024-05-23 12:30:00,57.93,57.95,57.75,57.76,38404.0,56.3408,56.3602,56.1657,56.1754,38404.0
2024-05-23 13:00:00,57.76,57.79,57.69,57.73,69293.0,56.1754,56.2046,56.1074,56.1463,69293.0
2024-05-23 13:30:00,57.74,57.74,57.51,57.52,56250.0,56.156,56.156,55.9323,55.942,56250.0
2024-05-23 14:00:00,57.52,57.53,57.41,57.45,56291.0,55.942,55.9518,55.835,55.874,56291.0
2024-05-23 14:30:00,57.44,57.5,57.4,57.41,66652.0,55.8642,55.9226,55.8253,55.835,66652.0
2024-05-23 15:00:00,57.41,57.49,57.4,57.45,95532.0,55.835,55.9129,55.8253,55.874,95532.0
2024-05-23 15:30:00,57.45,57.48,57.4,57.46,163936.0,55.874,55.9031,55.8253,55.8837,163936.0
2024-05-24 09:30:00,57.65,57.73,57.57,57.59,321092.0,56.0685,56.1463,55.9907,56.0101,321092.0
2024-05-24 10:00:00,57.6,57.68,57.6,57.66,87508.0,56.0198,56.0976,56.0198,56.0782,87508.0
2024-05-24 10:30:00,57.65,57.66,57.54,57.64,96844.0,56.0685,56.0782,55.9615,56.0587,96844.0
2024-05-24 11:00:00,57.64,57.77,57.62,57.71,72896.0,56.0587,56.1852,56.0393,56.1268,72896.0
2024-05-24 11:30:00,57.71,57.74,57.62,57.66,49767.0,56.1268,56.156,56.0393,56.0782,49767.0
2024-05-24 12:00:00,57.65,57.72,57.65,57.68,59251.0,56.0685,56.1365,56.0685,56.0976,59251.0
2024-05-24 12:30:00,57.69,57.69,57.64,57.64,50990.0,56.1074,56.1074,56.0587,56.0587,50990.0
2024-05-24 13:00:00,57.64,57.69,57.6,57.66,35024.0,56.0587,56.1074,56.0198,56.0782,35024.0
2024-05-24 13:30:00,57.65,57.66,57.62,57.64,22404.0,56.0685,56.0782,56.0393,56.0587,22404.0
2024-05-24 14:00:00,57.63,57.68,57.59,57.59,28968.0,56.049,56.0976,56.0101,56.0101,28968.0
2024-05-24 14:30:00,57.6,57.65,57.59,57.59,28780.0,56.0198,56.0685,56.0101,56.0101,28780.0
2024-05-24 15:00:00,57.59,57.59,57.52,57.55,47146.0,56.0101,56.0101,55.942,55.9712,47146.0
2024-05-24 15:30:00,57.55,57.62,57.55,57.62,97088.0,55.9712,56.0393,55.9712,56.0393,97088.0
2024-05-28 09:30:00,57.56,57.56,57.41,57.44,91351.0,55.9809,55.9809,55.835,55.8642,91351.0
2024-05-28 10:00:00,57.43,57.45,57.36,57.37,90242.0,55.8545,55.874,55.7864,55.7961,90242.0
2024-05-28 10:30:00,57.35,57.42,57.33,57.36,121496.0,55.7767,55.8448,55.7572,55.7864,121496.0
2024-05-28 11:00:00,57.37,57.38,57.33,57.38,47348.0,55.7961,55.8059,55.7572,55.8059,47348.0
2024-05-28 11:30:00,57.37,57.4,57.35,57.36,34407.0,55.7961,55.8253,55.7767,55.7864,34407.0
2024-05-28 12:00:00,57.36,57.37,57.32,57.34,42137.0,55.7864,55.7961,55.7475,55.767,42137.0
2024-05-28 12:30:00,57.34,57.36,57.27,57.29,41376.0,55.767,55.7864,55.6989,55.7183,41376.0
2024-05-28 13:00:00,57.28,57.28,57.2,57.21,26422.0,55.7086,55.7086,55.6308,55.6405,26422.0
2024-05-28 13:30:00,57.21,57.23,57.1,57.15,35293.0,55.6405,55.66,55.5336,55.5822,35293.0
2024-05-28 14:00:00,57.14,57.18,57.08,57.09,49115.0,55.5725,55.6114,55.5141,55.5238,49115.0
2024-05-28 14:30:00,57.09,57.11,57.02,57.09,54711.0,55.5238,55.5433,55.4557,55.5238,54711.0
2024-05-28 15:00:00,57.1,57.13,57.07,57.09,62527.0,55.5336,55.5627,55.5044,55.5238,62527.0
2024-05-28 15:30:00,57.08,57.23,57.08,57.22,164604.0,55.5141,55.66,55.5141,55.6503,164604.0
2024-05-29 09:30:00,56.84,56.84,56.67,56.76,171758.0,55.2807,55.2807,55.1154,55.2029,171758.0
2024-05-29 10:00:00,56.75,56.81,56.67,56.73,161525.0,55.1932,55.2515,55.1154,55.1737,161525.0
2024-05-29 10:30:00,56.73,56.77,56.7,56.73,198099.0,55.1737,55.2126,55.1445,55.1737,198099.0
2024-05-29 11:00:00,56.72,56.73,56.66,56.69,112233.0,55.164,55.1737,55.1056,55.1348,112233.0
2024-05-29 11:30:00,56.69,56.72,56.67,56.69,33577.0,55.1348,55.164,55.1154,55.1348,33577.0
2024-05-29 12:00:00,56.68,56.71,56.62,56.71,43594.0,55.1251,55.1543,55.0667,55.1543,43594.0
2024-05-29 12:30:00,56.71,56.72,56.68,56.69,68656.0,55.1543,55.164,55.1251,55.1348,68656.0
2024-05-29 13:00:00,56.7,56.72,56.64,56.71,41598.0,55.1445,55.164,55.0862,55.1543,41598.0
2024-05-29 13:30:00,56.71,56.72,56.63,56.69,231493.0,55.1543,55.164,55.0764,55.1348,231493.0
2024-05-29 14:00:00,56.68,56.69,56.63,56.65,32542.0,55.1251,55.1348,55.0764,55.0959,32542.0
2024-05-29 14:30:00,56.64,56.67,56.6,56.62,40252.0,55.0862,55.1154,55.0473,55.0667,40252.0
2024-05-29 15:00:00,56.62,56.71,56.62,56.69,58577.0,55.0667,55.1543,55.0667,55.1348,58577.0
2024-05-29 15:30:00,56.68,56.73,56.59,56.62,108060.0,55.1251,55.1737,55.0375,55.0667,108060.0
2024-05-30 09:30:00,56.64,56.74,56.59,56.68,62383.0,55.0862,55.1834,55.0375,55.1251,62383.0
2024-05-30 10:00:00,56.69,56.73,56.62,56.68,67016.0,55.1348,55.1737,55.0667,55.1251,67016.0
2024-05-30 10:30:00,56.67,56.74,56.65,56.73,48306.0,55.1154,55.1834,55.0959,55.1737,48306.0
2024-05-30 11:00:00,56.72,56.82,56.71,56.8,33703.0,55.164,55.2612,55.1543,55.2418,33703.0
2024-05-30 11:30:00,56.8,56.83,56.71,56.72,52423.0,55.2418,55.271,55.1543,55.164,52423.0
2024-05-30 12:00:00,56.72,56.79,56.71,56.75,44405.0,55.164,55.2321,55.1543,55.1932,44405.0
2024-05-30 12:30:00,56.76,56.86,56.75,56.86,56435.0,55.2029,55.3001,55.1932,55.3001,56435.0
2024-05-30 13:00:00,56.85,56.89,56.84,56.86,47742.0,55.2904,55.3293,55.2807,55.3001,47742.0
2024-05-30 13:30:00,56.86,56.89,56.84,56.86,84955.0,55.3001,55.3293,55.2807,55.3001,84955.0
2024-05-30 14:00:00,56.86,56.87,56.78,56.83,56175.0,55.3001,55.3099,55.2223,55.271,56175.0
2024-05-30 14:30:00,56.83,56.85,56.77,56.85,62021.0,55.271,55.2904,55.2126,55.2904,62021.0
2024-05-30 15:00:00,56.86,56.87,56.81,56.85,54041.0,55.3001,55.3099,55.2515,55.2904,54041.0
2024-05-30 15:30:00,56.85,56.86,56.7,56.81,132832.0,55.2904,55.3001,55.1445,55.2515,132832.0
2024-05-31 09:30:00,56.9,57.07,56.84,56.92,105605.0,55.339,55.5044,55.2807,55.3585,105605.0
2024-05-31 10:00:00,56.93,56.95,56.8,56.9,57713.0,55.3682,55.3877,55.2418,55.339,57713.0
2024-05-31 10:30:00,56.89,56.95,56.86,56.93,57156.0,55.3293,55.3877,55.3001,55.3682,57156.0
2024-05-31 11:00:00,56.93,56.94,56.86,56.89,76701.0,55.3682,55.3779,55.3001,55.3293,76701.0
2024-05-31 11:30:00,56.9,56.9,56.85,56.87,63824.0,55.339,55.339,55.2904,55.3099,63824.0
2024-05-31 12:00:00,56.87,56.87,56.8,56.86,45297.0,55.3099,55.3099,55.2418,55.3001,45297.0
2024-05-31 12:30:00,56.86,56.9,56.84,56.9,65074.0,55.3001,55.339,55.2807,55.339,65074.0
2024-05-31 13:00:00,56.9,57.01,56.9,57.01,54897.0,55.339,55.446,55.339,55.446,54897.0
2024-05-31 13:30:00,57.01,57.07,56.99,57.05,35444.0,55.446,55.5044,55.4266,55.4849,35444.0
2024-05-31 14:00:00,57.05,57.12,57.03,57.08,51736.0,55.4849,55.553,55.4655,55.5141,51736.0
2024-05-31 14:30:00,57.07,57.15,57.06,57.12,56661.0,55.5044,55.5822,55.4947,55.553,56661.0
2024-05-31 15:00:00,57.11,57.2,57.08,57.16,41115.0,55.5433,55.6308,55.5141,55.5919,41115.0
2024-05-31 15:30:00,57.15,57.64,57.13,57.63,95030.0,55.5822,56.0587,55.5627,56.049,95030.0
2024-06-03 09:30:00,57.65,57.65,57.47,57.5,166655.0,56.0685,56.0685,55.8934,55.9226,166655.0
2024-06-03 10:00:00,57.51,57.59,57.47,57.51,51100.0,55.9323,56.0101,55.8934,55.9323,51100.0
2024-06-03 10:30:00,57.5,57.5,57.29,57.32,73101.0,55.9226,55.9226,55.7183,55.7475,73101.0
2024-06-03 11:00:00,57.31,57.36,57.25,57.29,109623.0,55.7378,55.7864,55.6794,55.7183,109623.0
2024-06-03 11:30:00,57.29,57.29,57.18,57.19,45874.0,55.7183,55.7183,55.6114,55.6211,45874.0
2024-06-03 12:00:00,57.2,57.24,57.03,57.04,61762.0,55.6308,55.6697,55.4655,55.4752,61762.0
2024-06-03 12:30:00,57.04,57.06,56.97,57.03,55065.0,55.4752,55.4947,55.4071,55.4655,55065.0
2024-06-03 13:00:00,57.02,57.08,56.93,57.07,58723.0,55.4557,55.5141,55.3682,55.5044,58723.0
2024-06-03 13:30:00,57.07,57.15,57.07,57.11,34668.0,55.5044,55.5822,55.5044,55.5433,34668.0
2024-06-03 14:00:00,57.12,57.2,57.09,57.16,40874.0,55.553,55.6308,55.5238,55.5919,40874.0
2024-06-03 14:30:00,57.15,57.24,57.15,57.22,129694.0,55.5822,55.6697,55.5822,55.6503,129694.0
2024-06-03 15:00:00,57.22,57.27,57.21,57.23,83577.0,55.6503,55.6989,55.6405,55.66,83577.0
2024-06-03 15:30:00,57.23,57.31,57.18,57.3,226060.0,55.66,55.7378,55.6114,55.7281,226060.0
2024-06-04 09:30:00,57.14,57.18,57.05,57.18,84386.0,55.5725,55.6114,55.4849,55.6114,84386.0
2024-06-04 10:00:00,57.19,57.29,57.15,57.28,52797.0,55.6211,55.7183,55.5822,55.7086,52797.0
2024-06-04 10:30:00,57.29,57.3,57.12,57.12,82422.0,55.7183,55.7281,55.553,55.553,82422.0
2024-06-04 11:00:00,57.13,57.21,57.11,57.14,70925.0,55.5627,55.6405,55.5433,55.5725,70925.0
2024-06-04 11:30:00,57.14,57.14,57.04,57.04,39280.0,55.5725,55.5725,55.4752,55.4752,39280.0
2024-06-04 12:00:00,57.05,57.14,57.01,57.13,39673.0,55.4849,55.5725,55.446,55.5627,39673.0
2024-06-04 12:30:00,57.11,57.21,57.1,57.18,39274.0,55.5433,55.6405,55.5336,55.6114,39274.0
2024-06-04 13:00:00,57.17,57.24,57.12,57.24,53730.0,55.6016,55.6697,55.553,55.6697,53730.0
2024-06-04 13:30:00,57.25,57.29,57.19,57.27,46059.0,55.6794,55.7183,55.6211,55.6989,46059.0
2024-06-04 14:00:00,57.27,57.42,57.25,57.4,30080.0,55.6989,55.8448,55.6794,55.8253,30080.0
2024-06-04 14:30:00,57.41,57.42,57.33,57.34,37406.0,55.835,55.8448,55.7572,55.767,37406.0
2024-06-04 15:00:00,57.34,57.34,57.19,57.25,55403.0,55.767,55.767,55.6211,55.6794,55403.0
2024-06-04 15:30:00,57.25,57.34,57.22,57.3,70867.0,55.6794,55.767,55.6503,55.7281,70867.0
2024-06-05 09:30:00,57.44,57.44,57.2,57.22,82617.0,55.8642,55.8642,55.6308,55.6503,82617.0
2024-06-05 10:00:00,57.19,57.21,57.11,57.19,71440.0,55.6211,55.6405,55.5433,55.6211,71440.0
2024-06-05 10:30:00,57.19,57.29,57.19,57.27,31351.0,55.6211,55.7183,55.6211,55.6989,31351.0
2024-06-05 11:00:00,57.27,57.4,57.27,57.38,53286.0,55.6989,55.8253,55.6989,55.8059,53286.0
2024-06-05 11:30:00,57.4,57.45,57.38,57.42,28810.0,55.8253,55.874,55.8059,55.8448,28810.0
2024-06-05 12:00:00,57.41,57.42,57.35,57.38,46232.0,55.835,55.8448,55.7767,55.8059,46232.0
2024-06-05 12:30:00,57.39,57.46,57.38,57.41,28554.0,55.8156,55.8837,55.8059,55.835,28554.0
2024-06-05 13:00:00,57.39,57.43,57.34,57.4,48960.0,55.8156,55.8545,55.767,55.8253,48960.0
2024-06-05 13:30:00,57.39,57.42,57.36,57.42,72881.0,55.8156,55.8448,55.7864,55.8448,72881.0
2024-06-05 14:00:00,57.41,57.47,57.4,57.47,44328.0,55.835,55.8934,55.8253,55.8934,44328.0
2024-06-05 14:30:00,57.47,57.53,57.46,57.5,45591.0,55.8934,55.9518,55.8837,55.9226,45591.0
2024-06-05 15:00:00,57.49,57.52,57.45,57.46,84014.0,55.9129,55.942,55.874,55.8837,84014.0
2024-06-05 15:30:00,57.44,57.5,57.4,57.5,79039.0,55.8642,55.9226,55.8253,55.9226,79039.0
2024-06-06 09:30:00,57.44,57.66,57.32,57.65,97484.0,55.8642,56.0782,55.7475,56.0685,97484.0
2024-06-06 10:00:00,57.66,57.67,57.53,57.56,64033.0,56.0782,56.0879,55.9518,55.9809,64033.0
2024-06-06 10:30:00,57.56,57.56,57.44,57.47,52179.0,55.9809,55.9809,55.8642,55.8934,52179.0
2024-06-06 11:00:00,57.47,57.57,57.45,57.56,119924.0,55.8934,55.9907,55.874,55.9809,119924.0
2024-06-06 11:30:00,57.56,57.59,57.53,57.55,37667.0,55.9809,56.0101,55.9518,55.9712,37667.0
2024-06-06 12:00:00,57.55,57.56,57.45,57.46,49925.0,55.9712,55.9809,55.874,55.8837,49925.0
2024-06-06 12:30:00,57.46,57.47,57.42,57.43,30565.0,55.8837,55.8934,55.8448,55.8545,30565.0
2024-06-06 13:00:00,57.43,57.48,57.41,57.47,38936.0,55.8545,55.9031,55.835,55.8934,38936.0
2024-06-06 13:30:00,57.47,57.49,57.46,57.47,29190.0,55.8934,55.9129,55.8837,55.8934,29190.0
2024-06-06 14:00:00,57.47,57.47,57.33,57.42,45197.0,55.8934,55.8934,55.7572,55.8448,45197.0
2024-06-06 14:30:00,57.41,57.53,57.39,57.52,54108.0,55.835,55.9518,55.8156,55.942,54108.0
2024-06-06 15:00:00,57.5,57.53,57.48,57.52,63985.0,55.9226,55.9518,55.9031,55.942,63985.0
2024-06-06 15:30:00,57.5,57.52,57.45,57.48,77887.0,55.9226,55.942,55.874,55.9031,77887.0
2024-06-07 09:30:00,57.42,57.52,57.31,57.49,95636.0,55.8448,55.942,55.7378,55.9129,95636.0
2024-06-07 10:00:00,57.52,57.69,57.51,57.67,39438.0,55.942,56.1074,55.9323,56.0879,39438.0
2024-06-07 10:30:00,57.67,57.83,57.62,57.7,45382.0,56.0879,56.2435,56.0393,56.1171,45382.0
2024-06-07 11:00:00,57.69,57.69,57.58,57.63,26630.0,56.1074,56.1074,56.0004,56.049,26630.0
2024-06-07 11:30:00,57.65,57.68,57.6,57.64,42387.0,56.0685,56.0976,56.0198,56.0587,42387.0
2024-06-07 12:00:00,57.61,57.64,57.58,57.64,43523.0,56.0296,56.0587,56.0004,56.0587,43523.0
2024-06-07 12:30:00,57.67,57.68,57.56,57.65,45604.0,56.0879,56.0976,55.9809,56.0685,45604.0
2024-06-07 13:00:00,57.64,57.73,57.59,57.67,80262.0,56.0587,56.1463,56.0101,56.0879,80262.0
2024-06-07 13:30:00,57.67,57.68,57.62,57.65,56207.0,56.0879,56.0976,56.0393,56.0685,56207.0
2024-06-07 14:00:00,57.59,57.6,57.48,57.58,45809.0,56.0101,56.0198,55.9031,56.0004,45809.0
2024-06-07 14:30:00,57.57,57.63,57.56,57.6,36255.0,55.9907,56.049,55.9809,56.0198,36255.0
2024-06-07 15:00:00,57.59,57.62,57.48,57.54,42241.0,56.0101,56.0393,55.9031,55.9615,42241.0
2024-06-07 15:30:00,57.53,57.56,57.42,57.45,49928.0,55.9518,55.9809,55.8448,55.874,49928.0
2024-06-10 09:30:00,57.31,57.47,57.25,57.46,106464.0,55.7378,55.8934,55.6794,55.8837,106464.0
2024-06-10 10:00:00,57.47,57.5,57.38,57.39,43972.0,55.8934,55.9226,55.8059,55.8156,43972.0
2024-06-10 10:30:00,57.39,57.41,57.3,57.3,55542.0,55.8156,55.835,55.7281,55.7281,55542.0
2024-06-10 11:00:00,57.29,57.37,57.28,57.37,34011.0,55.7183,55.7961,55.7086,55.7961,34011.0
2024-06-10 11:30:00,57.37,57.44,57.36,57.43,34254.0,55.7961,55.8642,55.7864,55.8545,34254.0
2024-06-10 12:00:00,57.43,57.45,57.41,57.43,33242.0,55.8545,55.874,55.835,55.8545,33242.0
2024-06-10 12:30:00,57.43,57.45,57.41,57.43,32643.0,55.8545,55.874,55.835,55.8545,32643.0
2024-06-10 13:00:00,57.43,57.43,57.35,57.41,31932.0,55.8545,55.8545,55.7767,55.835,31932.0
2024-06-10 13:30:00,57.42,57.55,57.41,57.52,42326.0,55.8448,55.9712,55.835,55.942,42326.0
2024-06-10 14:00:00,57.51,57.55,57.49,57.5,37627.0,55.9323,55.9712,55.9129,55.9226,37627.0
2024-06-10 14:30:00,57.5,57.56,57.5,57.55,79990.0,55.9226,55.9809,55.9226,55.9712,79990.0
2024-06-10 15:00:00,57.54,57.57,57.51,57.54,64416.0,55.9615,55.9907,55.9323,55.9615,64416.0
2024-06-10 15:30:00,57.53,57.56,57.48,57.55,61815.0,55.9518,55.9809,55.9031,55.9712,61815.0
2024-06-11 09:30:00,57.03,57.03,56.67,56.77,108177.0,55.7503,55.7503,55.3984,55.4961,108177.0
2024-06-11 10:00:00,56.76,56.87,56.7,56.84,99890.0,55.4864,55.5939,55.4277,55.5646,99890.0
2024-06-11 10:30:00,56.85,56.93,56.84,56.91,73378.0,55.5743,55.6526,55.5646,55.633,73378.0
2024-06-11 11:00:00,56.92,56.95,56.88,56.94,38772.0,55.6428,55.6721,55.6037,55.6623,38772.0
2024-06-11 11:30:00,56.94,57.0,56.94,56.95,49694.0,55.6623,55.721,55.6623,55.6721,49694.0
2024-06-11 12:00:00,56.95,56.95,56.89,56.89,44059.0,55.6721,55.6721,55.6134,55.6134,44059.0
2024-06-11 12:30:00,56.89,56.96,56.89,56.93,36109.0,55.6134,55.6819,55.6134,55.6526,36109.0
2024-06-11 13:00:00,56.92,56.98,56.89,56.93,24256.0,55.6428,55.7014,55.6134,55.6526,24256.0
2024-06-11 13:30:00,56.92,57.02,56.91,57.0,191781.0,55.6428,55.7405,55.633,55.721,191781.0
2024-06-11 14:00:00,57.0,57.1,56.98,57.09,34390.0,55.721,55.8187,55.7014,55.809,34390.0
2024-06-11 14:30:00,57.1,57.13,57.05,57.07,57795.0,55.8187,55.8481,55.7699,55.7894,57795.0
2024-06-11 15:00:00,57.07,57.11,57.04,57.06,58623.0,55.7894,55.8285,55.7601,55.7796,58623.0
2024-06-11 15:30:00,57.04,57.11,57.01,57.11,93215.0,55.7601,55.8285,55.7308,55.8285,93215.0
2024-06-12 09:30:00,57.66,57.67,57.43,57.48,111000.0,56.3662,56.3759,56.1413,56.1902,111000.0
2024-06-12 10:00:00,57.47,57.51,57.43,57.49,48026.0,56.1804,56.2195,56.1413,56.2,48026.0
2024-06-12 10:30:00,57.49,57.57,57.42,57.45,43616.0,56.2,56.2782,56.1316,56.1609,43616.0
2024-06-12 11:00:00,57.44,57.46,57.35,57.4,42319.0,56.1511,56.1707,56.0631,56.112,42319.0
2024-06-12 11:30:00,57.4,57.41,57.33,57.39,34222.0,56.112,56.1218,56.0436,56.1022,34222.0
2024-06-12 12:00:00,57.39,57.42,57.38,57.4,35495.0,56.1022,56.1316,56.0925,56.112,35495.0
2024-06-12 12:30:00,57.38,57.41,57.35,57.37,22085.0,56.0925,56.1218,56.0631,56.0827,22085.0
2024-06-12 13:00:00,57.38,57.43,57.36,57.39,21813.0,56.0925,56.1413,56.0729,56.1022,21813.0
2024-06-12 13:30:00,57.38,57.39,57.31,57.35,105320.0,56.0925,56.1022,56.024,56.0631,105320.0
2024-06-12 14:00:00,57.33,57.37,57.19,57.36,65534.0,56.0436,56.0827,55.9067,56.0729,65534.0
2024-06-12 14:30:00,57.35,57.39,57.2,57.33,70095.0,56.0631,56.1022,55.9165,56.0436,70095.0
2024-06-12 15:00:00,57.3,57.39,57.14,57.17,49510.0,56.0142,56.1022,55.8578,55.8872,49510.0
2024-06-12 15:30:00,57.13,57.3,57.13,57.22,138232.0,55.8481,56.0142,55.8481,55.936,138232.0
2024-06-13 09:30:00,57.38,57.38,57.11,57.11,106547.0,56.0925,56.0925,55.8285,55.8285,106547.0
2024-06-13 10:00:00,57.12,57.15,57.05,57.08,53977.0,55.8383,55.8676,55.7699,55.7992,53977.0
2024-06-13 10:30:00,57.09,57.12,57.01,57.11,43567.0,55.809,55.8383,55.7308,55.8285,43567.0
2024-06-13 11:00:00,57.1,57.16,57.05,57.16,23959.0,55.8187,55.8774,55.7699,55.8774,23959.0
2024-06-13 11:30:00,57.15,57.19,57.15,57.15,33685.0,55.8676,55.9067,55.8676,55.8676,33685.0
2024-06-13 12:00:00,57.12,57.13,57.07,57.09,30409.0,55.8383,55.8481,55.7894,55.809,30409.0
2024-06-13 12:30:00,57.08,57.2,57.08,57.17,35027.0,55.7992,55.9165,55.7992,55.8872,35027.0
2024-06-13 13:00:00,57.17,57.3,57.17,57.29,33118.0,55.8872,56.0142,55.8872,56.0045,33118.0
2024-06-13 13:30:00,57.28,57.31,57.23,57.28,456790.0,55.9947,56.024,55.9458,55.9947,456790.0
2024-06-13 14:00:00,57.27,57.32,57.25,57.31,51293.0,55.9849,56.0338,55.9654,56.024,51293.0
2024-06-13 14:30:00,57.31,57.34,57.28,57.33,55027.0,56.024,56.0534,55.9947,56.0436,55027.0
2024-06-13 15:00:00,57.33,57.39,57.31,57.34,59955.0,56.0436,56.1022,56.024,56.0534,59955.0
2024-06-13 15:30:00,57.34,57.4,57.31,57.34,73015.0,56.0534,56.112,56.024,56.0534,73015.0
2024-06-14 09:30:00,57.08,57.22,56.99,57.01,301144.0,55.7992,55.936,55.7112,55.7308,301144.0
2024-06-14 10:00:00,57.0,57.0,56.84,56.89,176175.0,55.721,55.721,55.5646,55.6134,176175.0
2024-06-14 10:30:00,56.9,57.0,56.84,56.98,70146.0,55.6232,55.721,55.5646,55.7014,70146.0
2024-06-14 11:00:00,56.98,57.11,56.97,57.1,54754.0,55.7014,55.8285,55.6917,55.8187,54754.0
2024-06-14 11:30:00,57.1,57.15,57.05,57.12,56650.0,55.8187,55.8676,55.7699,55.8383,56650.0
2024-06-14 12:00:00,57.13,57.14,57.06,57.11,66794.0,55.8481,55.8578,55.7796,55.8285,66794.0
2024-06-14 12:30:00,57.11,57.2,57.1,57.18,31969.0,55.8285,55.9165,55.8187,55.8969,31969.0
2024-06-14 13:00:00,57.18,57.22,57.16,57.17,58415.0,55.8969,55.936,55.8774,55.8872,58415.0
2024-06-14 13:30:00,57.17,57.17,57.11,57.13,46559.0,55.8872,55.8872,55.8285,55.8481,46559.0
2024-06-14 14:00:00,57.12,57.18,57.08,57.16,68749.0,55.8383,55.8969,55.7992,55.8774,68749.0
2024-06-14 14:30:00,57.15,57.2,57.12,57.18,50084.0,55.8676,55.9165,55.8383,55.8969,50084.0
2024-06-14 15:00:00,57.17,57.21,57.15,57.21,61558.0,55.8872,55.9263,55.8676,55.9263,61558.0
2024-06-14 15:30:00,57.21,57.23,57.15,57.22,109229.0,55.9263,55.9458,55.8676,55.936,109229.0
2024-06-17 09:30:00,57.16,57.27,57.05,57.19,219931.0,55.8774,55.9849,55.7699,55.9067,219931.0
2024-06-17 10:00:00,57.19,57.28,57.16,57.27,81200.0,55.9067,55.9947,55.8774,55.9849,81200.0
2024-06-17 10:30:00,57.26,57.3,57.22,57.3,153407.0,55.9751,56.0142,55.936,56.0142,153407.0
2024-06-17 11:00:00,57.3,57.43,57.3,57.41,37714.0,56.0142,56.1413,56.0142,56.1218,37714.0
2024-06-17 11:30:00,57.42,57.42,57.36,57.39,35026.0,56.1316,56.1316,56.0729,56.1022,35026.0
2024-06-17 12:00:00,57.39,57.56,57.38,57.55,32311.0,56.1022,56.2684,56.0925,56.2586,32311.0
2024-06-17 12:30:00,57.55,57.56,57.5,57.53,48649.0,56.2586,56.2684,56.2098,56.2391,48649.0
2024-06-17 13:00:00,57.53,57.59,57.52,57.56,34557.0,56.2391,56.2977,56.2293,56.2684,34557.0
2024-06-17 13:30:00,57.56,57.63,57.56,57.61,38747.0,56.2684,56.3368,56.2684,56.3173,38747.0
2024-06-17 14:00:00,57.6,57.73,57.6,57.72,235714.0,56.3075,56.4346,56.3075,56.4248,235714.0
2024-06-17 14:30:00,57.71,57.73,57.62,57.63,83542.0,56.415,56.4346,56.3271,56.3368,83542.0
2024-06-17 15:00:00,57.62,57.69,57.62,57.69,55207.0,56.3271,56.3955,56.3271,56.3955,55207.0
2024-06-17 15:30:00,57.68,57.71,57.61,57.66,119222.0,56.3857,56.415,56.3173,56.3662,119222.0
2024-06-18 09:30:00,57.7,57.9,57.68,57.75,123700.0,56.4053,56.6008,56.3857,56.4542,123700.0
2024-06-18 10:00:00,57.76,57.81,57.65,57.7,50620.0,56.4639,56.5128,56.3564,56.4053,50620.0
2024-06-18 10:30:00,57.69,57.74,57.65,57.67,57992.0,56.3955,56.4444,56.3564,56.3759,57992.0
2024-06-18 11:00:00,57.67,57.75,57.65,57.71,63410.0,56.3759,56.4542,56.3564,56.415,63410.0
2024-06-18 11:30:00,57.72,57.76,57.71,57.75,70863.0,56.4248,56.4639,56.415,56.4542,70863.0
2024-06-18 12:00:00,57.76,57.79,57.72,57.72,75115.0,56.4639,56.4933,56.4248,56.4248,75115.0
2024-06-18 12:30:00,57.72,57.76,57.7,57.73,48900.0,56.4248,56.4639,56.4053,56.4346,48900.0
2024-06-18 13:00:00,57.73,57.75,57.69,57.73,70422.0,56.4346,56.4542,56.3955,56.4346,70422.0
2024-06-18 13:30:00,57.73,57.79,57.72,57.77,33689.0,56.4346,56.4933,56.4248,56.4737,33689.0
2024-06-18 14:00:00,57.76,57.76,57.69,57.73,66435.0,56.4639,56.4639,56.3955,56.4346,66435.0
2024-06-18 14:30:00,57.74,57.76,57.72,57.74,44403.0,56.4444,56.4639,56.4248,56.4444,44403.0
2024-06-18 15:00:00,57.73,57.74,57.67,57.7,101904.0,56.4346,56.4444,56.3759,56.4053,101904.0
2024-06-18 15:30:00,57.71,57.78,57.69,57.78,99156.0,56.415,56.4835,56.3955,56.4835,99156.0
2024-06-20 09:30:00,57.76,57.9,57.69,57.82,147155.0,56.4639,56.6008,56.3955,56.5226,147155.0
2024-06-20 10:00:00,57.84,57.95,57.83,57.87,162169.0,56.5421,56.6497,56.5324,56.5715,162169.0
2024-06-20 10:30:00,57.86,57.88,57.75,57.78,90980.0,56.5617,56.5812,56.4542,56.4835,90980.0
2024-06-20 11:00:00,57.79,57.86,57.78,57.8,47583.0,56.4933,56.5617,56.4835,56.503,47583.0
2024-06-20 11:30:00,57.79,57.83,57.77,57.8,62514.0,56.4933,56.5324,56.4737,56.503,62514.0
2024-06-20 12:00:00,57.79,57.89,57.79,57.82,56823.0,56.4933,56.591,56.4933,56.5226,56823.0
2024-06-20 12:30:00,57.81,57.91,57.78,57.88,27780.0,56.5128,56.6106,56.4835,56.5812,27780.0
2024-06-20 13:00:00,57.88,57.89,57.83,57.86,32305.0,56.5812,56.591,56.5324,56.5617,32305.0
2024-06-20 13:30:00,57.86,57.97,57.83,57.96,39333.0,56.5617,56.6692,56.5324,56.6594,39333.0
2024-06-20 14:00:00,57.96,58.03,57.96,58.02,40619.0,56.6594,56.7279,56.6594,56.7181,40619.0
2024-06-20 14:30:00,58.02,58.03,57.94,58.0,63766.0,56.7181,56.7279,56.6399,56.6985,63766.0
2024-06-20 15:00:00,58.0,58.01,57.9,57.97,92718.0,56.6985,56.7083,56.6008,56.6692,92718.0
2024-06-20 15:30:00,57.96,58.0,57.88,57.95,78367.0,56.6594,56.6985,56.5812,56.6497,78367.0
2024-06-21 09:30:00,57.97,57.98,57.78,57.93,119002.0,56.6692,56.679,56.4835,56.6301,119002.0
2024-06-21 10:00:00,57.94,58.02,57.92,58.01,66278.0,56.6399,56.7181,56.6203,56.7083,66278.0
2024-06-21 10:30:00,58.0,58.01,57.95,57.96,50553.0,56.6985,56.7083,56.6497,56.6594,50553.0
2024-06-21 11:00:00,57.95,57.98,57.84,57.85,34777.0,56.6497,56.679,56.5421,56.5519,34777.0
2024-06-21 11:30:00,57.83,57.87,57.79,57.84,70929.0,56.5324,56.5715,56.4933,56.5421,70929.0
2024-06-21 12:00:00,57.84,57.86,57.82,57.85,33944.0,56.5421,56.5617,56.5226,56.5519,33944.0
2024-06-21 12:30:00,57.85,57.9,57.83,57.87,36720.0,56.5519,56.6008,56.5324,56.5715,36720.0
2024-06-21 13:00:00,57.87,57.89,57.85,57.86,31066.0,56.5715,56.591,56.5519,56.5617,31066.0
2024-06-21 13:30:00,57.84,57.9,57.84,57.87,22187.0,56.5421,56.6008,56.5421,56.5715,22187.0
2024-06-21 14:00:00,57.86,57.94,57.84,57.92,36602.0,56.5617,56.6399,56.5421,56.6203,36602.0
2024-06-21 14:30:00,57.92,57.92,57.86,57.87,32391.0,56.6203,56.6203,56.5617,56.5715,32391.0
2024-06-21 15:00:00,57.88,57.93,57.86,57.87,35847.0,56.5812,56.6301,56.5617,56.5715,35847.0
2024-06-21 15:30:00,57.86,57.93,57.81,57.82,115790.0,56.5617,56.6301,56.5128,56.5226,115790.0
2024-06-24 09:30:00,57.94,58.23,57.9,58.22,100646.0,56.6399,56.9234,56.6008,56.9136,100646.0
2024-06-24 10:00:00,58.22,58.34,58.18,58.3,64171.0,56.9136,57.0309,56.8745,56.9918,64171.0
2024-06-24 10:30:00,58.31,58.46,58.31,58.42,45976.0,57.0016,57.1482,57.0016,57.1091,45976.0
2024-06-24 11:00:00,58.43,58.44,58.37,58.4,33255.0,57.1189,57.1287,57.0602,57.0896,33255.0
2024-06-24 11:30:00,58.4,58.4,58.32,58.36,64095.0,57.0896,57.0896,57.0114,57.0505,64095.0
2024-06-24 12:00:00,58.35,58.38,58.32,58.34,36415.0,57.0407,57.07,57.0114,57.0309,36415.0
2024-06-24 12:30:00,58.34,58.36,58.3,58.32,48424.0,57.0309,57.0505,56.9918,57.0114,48424.0
2024-06-24 13:00:00,58.32,58.33,58.24,58.27,44105.0,57.0114,57.0211,56.9332,56.9625,44105.0
2024-06-24 13:30:00,58.27,58.28,58.21,58.23,37934.0,56.9625,56.9723,56.9038,56.9234,37934.0
2024-06-24 14:00:00,58.22,58.31,58.21,58.31,47517.0,56.9136,57.0016,56.9038,57.0016,47517.0
2024-06-24 14:30:00,58.3,58.34,58.29,58.3,53152.0,56.9918,57.0309,56.982,56.9918,53152.0
2024-06-24 15:00:00,58.29,58.31,58.2,58.22,83960.0,56.982,57.0016,56.8941,56.9136,83960.0
2024-06-24 15:30:00,58.23,58.31,58.18,58.19,111573.0,56.9234,57.0016,56.8745,56.8843,111573.0
2024-06-25 09:30:00,58.14,58.14,57.9,57.9,170064.0,56.8354,56.8354,56.6008,56.6008,170064.0
2024-06-25 10:00:00,57.9,57.99,57.88,57.94,81493.0,56.6008,56.6888,56.5812,56.6399,81493.0
2024-06-25 10:30:00,57.94,57.95,57.86,57.87,51956.0,56.6399,56.6497,56.5617,56.5715,51956.0
2024-06-25 11:00:00,57.87,57.87,57.78,57.8,29509.0,56.5715,56.5715,56.4835,56.503,29509.0
2024-06-25 11:30:00,57.8,57.82,57.74,57.74,57244.0,56.503,56.5226,56.4444,56.4444,57244.0
2024-06-25 12:00:00,57.73,57.74,57.69,57.69,41283.0,56.4346,56.4444,56.3955,56.3955,41283.0
2024-06-25 12:30:00,57.68,57.68,57.58,57.66,36565.0,56.3857,56.3857,56.288,56.3662,36565.0
2024-06-25 13:00:00,57.67,57.76,57.66,57.75,37207.0,56.3759,56.4639,56.3662,56.4542,37207.0
2024-06-25 13:30:00,57.76,57.77,57.74,57.75,57578.0,56.4639,56.4737,56.4444,56.4542,57578.0
2024-06-25 14:00:00,57.75,57.82,57.72,57.82,44671.0,56.4542,56.5226,56.4248,56.5226,44671.0
2024-06-25 14:30:00,57.81,57.81,57.72,57.76,82562.0,56.5128,56.5128,56.4248,56.4639,82562.0
2024-06-25 15:00:00,57.76,57.79,57.74,57.78,78438.0,56.4639,56.4933,56.4444,56.4835,78438.0
2024-06-25 15:30:00,57.78,57.8,57.73,57.77,97225.0,56.4835,56.503,56.4346,56.4737,97225.0
2024-06-26 09:30:00,57.63,57.63,57.45,57.55,98904.0,56.3368,56.3368,56.1609,56.2586,98904.0
2024-06-26 10:00:00,57.54,57.55,57.48,57.52,51681.0,56.2489,56.2586,56.1902,56.2293,51681.0
2024-06-26 10:30:00,57.51,57.53,57.45,57.53,65440.0,56.2195,56.2391,56.1609,56.2391,65440.0
2024-06-26 11:00:00,57.55,57.57,57.47,57.56,57974.0,56.2586,56.2782,56.1804,56.2684,57974.0
2024-06-26 11:30:00,57.55,57.65,57.54,57.64,53248.0,56.2586,56.3564,56.2489,56.3466,53248.0
2024-06-26 12:00:00,57.63,57.67,57.62,57.64,27975.0,56.3368,56.3759,56.3271,56.3466,27975.0
2024-06-26 12:30:00,57.63,57.64,57.6,57.63,41298.0,56.3368,56.3466,56.3075,56.3368,41298.0
2024-06-26 13:00:00,57.62,57.63,57.57,57.59,35093.0,56.3271,56.3368,56.2782,56.2977,35093.0
2024-06-26 13:30:00,57.6,57.6,57.57,57.59,38361.0,56.3075,56.3075,56.2782,56.2977,38361.0
2024-06-26 14:00:00,57.6,57.63,57.57,57.61,55069.0,56.3075,56.3368,56.2782,56.3173,55069.0
2024-06-26 14:30:00,57.61,57.66,57.58,57.64,62091.0,56.3173,56.3662,56.288,56.3466,62091.0
2024-06-26 15:00:00,57.65,57.65,57.59,57.61,90026.0,56.3564,56.3564,56.2977,56.3173,90026.0
2024-06-26 15:30:00,57.6,57.73,57.59,57.62,116683.0,56.3075,56.4346,56.2977,56.3271,116683.0
2024-06-27 09:30:00,57.69,57.7,57.57,57.62,71570.0,56.3955,56.4053,56.2782,56.3271,71570.0
2024-06-27 10:00:00,57.63,57.64,57.58,57.64,244357.0,56.3368,56.3466,56.288,56.3466,244357.0
2024-06-27 10:30:00,57.64,57.69,57.61,57.61,103339.0,56.3466,56.3955,56.3173,56.3173,103339.0
2024-06-27 11:00:00,57.61,57.62,57.54,57.56,53678.0,56.3173,56.3271,56.2489,56.2684,53678.0
2024-06-27 11:30:00,57.56,57.58,57.54,57.56,31099.0,56.2684,56.288,56.2489,56.2684,31099.0
2024-06-27 12:00:00,57.56,57.57,57.51,57.54,49739.0,56.2684,56.2782,56.2195,56.2489,49739.0
2024-06-27 12:30:00,57.54,57.54,57.47,57.48,30782.0,56.2489,56.2489,56.1804,56.1902,30782.0
2024-06-27 13:00:00,57.48,57.56,57.48,57.55,44733.0,56.1902,56.2684,56.1902,56.2586,44733.0
2024-06-27 13:30:00,57.55,57.55,57.5,57.5,37419.0,56.2586,56.2586,56.2098,56.2098,37419.0
2024-06-27 14:00:00,57.49,57.5,57.35,57.35,101480.0,56.2,56.2098,56.0631,56.0631,101480.0
2024-06-27 14:30:00,57.35,57.45,57.34,57.42,50926.0,56.0631,56.1609,56.0534,56.1316,50926.0
2024-06-27 15:00:00,57.43,57.51,57.43,57.51,67394.0,56.1413,56.2195,56.1413,56.2195,67394.0
2024-06-27 15:30:00,57.51,57.6,57.5,57.6,83325.0,56.2195,56.3075,56.2098,56.3075,83325.0
2024-06-28 09:30:00,57.74,57.9,57.66,57.75,139765.0,56.4444,56.6008,56.3662,56.4542,139765.0
2024-06-28 10:00:00,57.75,57.95,57.75,57.91,68268.0,56.4542,56.6497,56.4542,56.6106,68268.0
2024-06-28 10:30:00,57.92,57.99,57.86,57.87,45364.0,56.6203,56.6888,56.5617,56.5715,45364.0
2024-06-28 11:00:00,57.88,57.88,57.75,57.77,114192.0,56.5812,56.5812,56.4542,56.4737,114192.0
2024-06-28 11:30:00,57.77,57.83,57.72,57.75,46372.0,56.4737,56.5324,56.4248,56.4542,46372.0
2024-06-28 12:00:00,57.74,57.76,57.69,57.76,45430.0,56.4444,56.4639,56.3955,56.4639,45430.0
2024-06-28 12:30:00,57.76,57.78,57.72,57.75,39158.0,56.4639,56.4835,56.4248,56.4542,39158.0
2024-06-28 13:00:00,57.74,57.79,57.71,57.71,59828.0,56.4444,56.4933,56.415,56.415,59828.0
2024-06-28 13:30:00,57.7,57.7,57.65,57.66,62515.0,56.4053,56.4053,56.3564,56.3662,62515.0
2024-06-28 14:00:00,57.66,57.69,57.59,57.62,77597.0,56.3662,56.3955,56.2977,56.3271,77597.0
2024-06-28 14:30:00,57.61,57.61,57.53,57.54,55874.0,56.3173,56.3173,56.2391,56.2489,55874.0
2024-06-28 15:00:00,57.54,57.56,57.5,57.55,165067.0,56.2489,56.2684,56.2098,56.2586,165067.0
2024-06-28 15:30:00,57.55,57.66,57.43,57.64,166647.0,56.2586,56.3662,56.1413,56.3466,166647.0
2024-07-01 09:30:00,57.8,58.05,57.78,57.98,109874.0,56.503,56.7474,56.4835,56.679,109874.0
2024-07-01 10:00:00,57.98,58.03,57.64,57.67,84010.0,56.679,56.7279,56.3466,56.3759,84010.0
2024-07-01 10:30:00,57.67,57.67,57.48,57.54,107062.0,56.3759,56.3759,56.1902,56.2489,107062.0
2024-07-01 11:00:00,57.53,57.57,57.47,57.52,250338.0,56.2391,56.2782,56.1804,56.2293,250338.0
2024-07-01 11:30:00,57.54,57.57,57.5,57.55,45253.0,56.2489,56.2782,56.2098,56.2586,45253.0
2024-07-01 12:00:00,57.54,57.58,57.48,57.58,38682.0,56.2489,56.288,56.1902,56.288,38682.0
2024-07-01 12:30:00,57.58,57.59,57.52,57.55,45880.0,56.288,56.2977,56.2293,56.2586,45880.0
2024-07-01 13:00:00,57.55,57.6,57.54,57.59,38077.0,56.2586,56.3075,56.2489,56.2977,38077.0
2024-07-01 13:30:00,57.57,57.59,57.54,57.55,22875.0,56.2782,56.2977,56.2489,56.2586,22875.0
2024-07-01 14:00:00,57.55,57.56,57.5,57.5,46322.0,56.2586,56.2684,56.2098,56.2098,46322.0
2024-07-01 14:30:00,57.5,57.51,57.45,57.47,35514.0,56.2098,56.2195,56.1609,56.1804,35514.0
2024-07-01 15:00:00,57.48,57.49,57.38,57.41,75426.0,56.1902,56.2,56.0925,56.1218,75426.0
2024-07-01 15:30:00,57.41,57.52,57.4,57.48,71972.0,56.1218,56.2293,56.112,56.1902,71972.0
2024-07-02 09:30:00,57.46,57.56,57.4,57.49,71896.0,56.1707,56.2684,56.112,56.2,71896.0
2024-07-02 10:00:00,57.47,57.5,57.41,57.48,39540.0,56.1804,56.2098,56.1218,56.1902,39540.0
2024-07-02 10:30:00,57.49,57.51,57.41,57.48,77571.0,56.2,56.2195,56.1218,56.1902,77571.0
2024-07-02 11:00:00,57.48,57.5,57.43,57.49,75311.0,56.1902,56.2098,56.1413,56.2,75311.0
2024-07-02 11:30:00,57.5,57.53,57.46,57.46,36894.0,56.2098,56.2391,56.1707,56.1707,36894.0
2024-07-02 12:00:00,57.46,57.47,57.41,57.44,57784.0,56.1707,56.1804,56.1218,56.1511,57784.0
2024-07-02 12:30:00,57.43,57.44,57.38,57.39,116030.0,56.1413,56.1511,56.0925,56.1022,116030.0
2024-07-02 13:00:00,57.39,57.46,57.37,57.44,43341.0,56.1022,56.1707,56.0827,56.1511,43341.0
2024-07-02 13:30:00,57.43,57.52,57.42,57.49,48866.0,56.1413,56.2293,56.1316,56.2,48866.0
2024-07-02 14:00:00,57.5,57.58,57.49,57.56,314526.0,56.2098,56.288,56.2,56.2684,314526.0
2024-07-02 14:30:00,57.56,57.59,57.55,57.55,52127.0,56.2684,56.2977,56.2586,56.2586,52127.0
2024-07-02 15:00:00,57.55,57.64,57.54,57.63,59310.0,56.2586,56.3466,56.2489,56.3368,59310.0
2024-07-02 15:30:00,57.62,57.69,57.61,57.68,196385.0,56.3271,56.3955,56.3173,56.3857,196385.0
2024-07-03 09:30:00,57.76,57.81,57.71,57.8,111969.0,56.4639,56.5128,56.415,56.503,111969.0
2024-07-03 10:00:00,57.8,57.88,57.77,57.8,54548.0,56.503,56.5812,56.4737,56.503,54548.0
2024-07-03 10:30:00,57.81,57.83,57.66,57.68,87058.0,56.5128,56.5324,56.3662,56.3857,87058.0
2024-07-03 11:00:00,57.68,57.73,57.66,57.66,76123.0,56.3857,56.4346,56.3662,56.3662,76123.0
2024-07-03 11:30:00,57.66,57.7,57.64,57.66,37472.0,56.3662,56.4053,56.3466,56.3662,37472.0
2024-07-03 12:00:00,57.65,57.74,57.63,57.69,50022.0,56.3564,56.4444,56.3368,56.3955,50022.0
2024-07-03 12:30:00,57.68,57.75,57.66,57.68,54864.0,56.3857,56.4542,56.3662,56.3857,54864.0
2024-07-05 09:30:00,57.76,57.76,57.55,57.59,98732.0,56.4639,56.4639,56.2586,56.2977,98732.0
2024-07-05 10:00:00,57.57,57.58,57.42,57.46,68726.0,56.2782,56.288,56.1316,56.1707,68726.0
2024-07-05 10:30:00,57.46,57.56,57.45,57.54,58070.0,56.1707,56.2684,56.1609,56.2489,58070.0
2024-07-05 11:00:00,57.55,57.59,57.53,57.54,33181.0,56.2586,56.2977,56.2391,56.2489,33181.0
2024-07-05 11:30:00,57.53,57.64,57.53,57.6,40470.0,56.2391,56.3466,56.2391,56.3075,40470.0
2024-07-05 12:00:00,57.6,57.6,57.54,57.55,31666.0,56.3075,56.3075,56.2489,56.2586,31666.0
2024-07-05 12:30:00,57.54,57.59,57.53,57.58,30064.0,56.2489,56.2977,56.2391,56.288,30064.0
2024-07-05 13:00:00,57.58,57.6,57.56,57.58,33328.0,56.288,56.3075,56.2684,56.288,33328.0
2024-07-05 13:30:00,57.59,57.68,57.58,57.66,16195.0,56.2977,56.3857,56.288,56.3662,16195.0
2024-07-05 14:00:00,57.66,57.67,57.61,57.64,54159.0,56.3662,56.3759,56.3173,56.3466,54159.0
2024-07-05 14:30:00,57.64,57.69,57.63,57.68,60306.0,56.3466,56.3955,56.3368,56.3857,60306.0
2024-07-05 15:00:00,57.68,57.69,57.64,57.65,30945.0,56.3857,56.3955,56.3466,56.3564,30945.0
2024-07-05 15:30:00,57.65,57.78,57.64,57.73,63829.0,56.3564,56.4835,56.3466,56.4346,63829.0
2024-07-08 09:30:00,57.79,57.98,57.79,57.92,112826.0,56.4933,56.679,56.4933,56.6203,112826.0
2024-07-08 10:00:00,57.92,57.97,57.84,57.87,53639.0,56.6203,56.6692,56.5421,56.5715,53639.0
2024-07-08 10:30:00,57.85,57.91,57.85,57.89,43945.0,56.5519,56.6106,56.5519,56.591,43945.0
2024-07-08 11:00:00,57.89,57.89,57.75,57.76,33848.0,56.591,56.591,56.4542,56.4639,33848.0
2024-07-08 11:30:00,57.76,57.76,57.66,57.67,51663.0,56.4639,56.4639,56.3662,56.3759,51663.0
2024-07-08 12:00:00,57.68,57.73,57.65,57.72,36536.0,56.3857,56.4346,56.3564,56.4248,36536.0
2024-07-08 12:30:00,57.72,57.79,57.72,57.77,44481.0,56.4248,56.4933,56.4248,56.4737,44481.0
2024-07-08 13:00:00,57.77,57.77,57.71,57.72,15814.0,56.4737,56.4737,56.415,56.4248,15814.0
2024-07-08 13:30:00,57.73,57.79,57.72,57.77,20315.0,56.4346,56.4933,56.4248,56.4737,20315.0
2024-07-08 14:00:00,57.77,57.77,57.74,57.76,38218.0,56.4737,56.4737,56.4444,56.4639,38218.0
2024-07-08 14:30:00,57.76,57.76,57.67,57.73,137295.0,56.4639,56.4639,56.3759,56.4346,137295.0
2024-07-08 15:00:00,57.73,57.75,57.72,57.72,48604.0,56.4346,56.4542,56.4248,56.4248,48604.0
2024-07-08 15:30:00,57.72,57.76,57.7,57.75,61405.0,56.4248,56.4639,56.4053,56.4542,61405.0
2024-07-09 09:30:00,57.74,57.74,57.65,57.7,126842.0,56.4444,56.4444,56.3564,56.4053,126842.0
2024-07-09 10:00:00,57.69,57.71,57.61,57.69,57059.0,56.3955,56.415,56.3173,56.3955,57059.0
2024-07-09 10:30:00,57.68,57.8,57.67,57.77,51504.0,56.3857,56.503,56.3759,56.4737,51504.0
2024-07-09 11:00:00,57.76,57.77,57.71,57.73,53529.0,56.4639,56.4737,56.415,56.4346,53529.0
2024-07-09 11:30:00,57.73,57.8,57.7,57.78,46138.0,56.4346,56.503,56.4053,56.4835,46138.0
2024-07-09 12:00:00,57.78,57.86,57.78,57.86,38183.0,56.4835,56.5617,56.4835,56.5617,38183.0
2024-07-09 12:30:00,57.86,57.93,57.83,57.92,86194.0,56.5617,56.6301,56.5324,56.6203,86194.0
2024-07-09 13:00:00,57.92,57.97,57.87,57.89,156073.0,56.6203,56.6692,56.5715,56.591,156073.0
2024-07-09 13:30:00,57.89,57.91,57.84,57.84,103073.0,56.591,56.6106,56.5421,56.5421,103073.0
2024-07-09 14:00:00,57.83,57.84,57.78,57.78,83937.0,56.5324,56.5421,56.4835,56.4835,83937.0
2024-07-09 14:30:00,57.78,57.81,57.74,57.75,705289.0,56.4835,56.5128,56.4444,56.4542,705289.0
2024-07-09 15:00:00,57.75,57.78,57.7,57.78,77691.0,56.4542,56.4835,56.4053,56.4835,77691.0
2024-07-09 15:30:00,57.78,57.82,57.75,57.77,88657.0,56.4835,56.5226,56.4542,56.4737,88657.0
2024-07-10 09:30:00,57.8,57.85,57.76,57.82,154921.0,56.503,56.5519,56.4639,56.5226,154921.0
2024-07-10 10:00:00,57.84,57.88,57.83,57.86,62501.0,56.5421,56.5812,56.5324,56.5617,62501.0
2024-07-10 10:30:00,57.86,57.91,57.84,57.9,138505.0,56.5617,56.6106,56.5421,56.6008,138505.0
2024-07-10 11:00:00,57.91,57.97,57.9,57.96,52208.0,56.6106,56.6692,56.6008,56.6594,52208.0
2024-07-10 11:30:00,57.97,57.98,57.94,57.95,98695.0,56.6692,56.679,56.6399,56.6497,98695.0
2024-07-10 12:00:00,57.96,58.07,57.95,58.05,32887.0,56.6594,56.767,56.6497,56.7474,32887.0
2024-07-10 12:30:00,58.05,58.06,57.99,58.05,48208.0,56.7474,56.7572,56.6888,56.7474,48208.0
2024-07-10 13:00:00,58.05,58.1,58.04,58.06,47306.0,56.7474,56.7963,56.7376,56.7572,47306.0
2024-07-10 13:30:00,58.07,58.09,58.03,58.09,29395.0,56.767,56.7865,56.7279,56.7865,29395.0
2024-07-10 14:00:00,58.09,58.1,58.05,58.07,27089.0,56.7865,56.7963,56.7474,56.767,27089.0
2024-07-10 14:30:00,58.07,58.14,58.06,58.14,62963.0,56.767,56.8354,56.7572,56.8354,62963.0
2024-07-10 15:00:00,58.13,58.17,58.12,58.15,53942.0,56.8256,56.8647,56.8158,56.8452,53942.0
2024-07-10 15:30:00,58.16,58.35,58.15,58.32,95388.0,56.855,57.0407,56.8452,57.0114,95388.0
2024-07-11 09:30:00,58.4,58.55,58.33,58.52,189432.0,57.0896,57.2362,57.0211,57.2069,189432.0
2024-07-11 10:00:00,58.52,58.73,58.52,58.6,71750.0,57.2069,57.4122,57.2069,57.2851,71750.0
2024-07-11 10:30:00,58.59,58.67,58.57,58.62,54134.0,57.2753,57.3535,57.2558,57.3046,54134.0
2024-07-11 11:00:00,58.65,58.7,58.61,58.68,54394.0,57.334,57.3828,57.2949,57.3633,54394.0
2024-07-11 11:30:00,58.68,58.75,58.67,58.68,56354.0,57.3633,57.4317,57.3535,57.3633,56354.0
2024-07-11 12:00:00,58.68,58.69,58.58,58.62,53811.0,57.3633,57.3731,57.2655,57.3046,53811.0
2024-07-11 12:30:00,58.6,58.65,58.55,58.62,29708.0,57.2851,57.334,57.2362,57.3046,29708.0
2024-07-11 13:00:00,58.62,58.65,58.57,58.62,45174.0,57.3046,57.334,57.2558,57.3046,45174.0
2024-07-11 13:30:00,58.62,58.68,58.57,58.66,44335.0,57.3046,57.3633,57.2558,57.3437,44335.0
2024-07-11 14:00:00,58.67,58.72,58.64,58.64,45962.0,57.3535,57.4024,57.3242,57.3242,45962.0
2024-07-11 14:30:00,58.65,58.7,58.64,58.66,46278.0,57.334,57.3828,57.3242,57.3437,46278.0
2024-07-11 15:00:00,58.65,58.67,58.61,58.64,60938.0,57.334,57.3535,57.2949,57.3242,60938.0
2024-07-11 15:30:00,58.64,58.71,58.62,58.67,114104.0,57.3242,57.3926,57.3046,57.3535,114104.0
2024-07-12 09:30:00,58.87,58.95,58.82,58.85,106196.0,57.549,57.6272,57.5001,57.5295,106196.0
2024-07-12 10:00:00,58.85,59.08,58.83,59.06,91845.0,57.5295,57.7543,57.5099,57.7348,91845.0
2024-07-12 10:30:00,59.06,59.11,59.0,59.11,42611.0,57.7348,57.7836,57.6761,57.7836,42611.0
2024-07-12 11:00:00,59.11,59.18,59.11,59.18,41992.0,57.7836,57.8521,57.7836,57.8521,41992.0
2024-07-12 11:30:00,59.19,59.22,59.15,59.18,82044.0,57.8618,57.8912,57.8227,57.8521,82044.0
2024-07-12 12:00:00,59.17,59.18,59.12,59.14,41626.0,57.8423,57.8521,57.7934,57.813,41626.0
2024-07-12 12:30:00,59.14,59.21,59.11,59.21,39453.0,57.813,57.8814,57.7836,57.8814,39453.0
2024-07-12 13:00:00,59.21,59.27,59.18,59.26,43344.0,57.8814,57.94,57.8521,57.9303,43344.0
2024-07-12 13:30:00,59.25,59.37,59.25,59.3,38752.0,57.9205,58.0378,57.9205,57.9694,38752.0
2024-07-12 14:00:00,59.3,59.34,59.27,59.29,111718.0,57.9694,58.0085,57.94,57.9596,111718.0
2024-07-12 14:30:00,59.28,59.32,59.25,59.31,44196.0,57.9498,57.9889,57.9205,57.9791,44196.0
2024-07-12 15:00:00,59.31,59.33,59.3,59.3,80352.0,57.9791,57.9987,57.9694,57.9694,80352.0
2024-07-12 15:30:00,59.3,59.3,59.0,59.06,93680.0,57.9694,57.9694,57.6761,57.7348,93680.0
2024-07-15 09:30:00,59.22,59.28,59.17,59.18,82606.0,57.8912,57.9498,57.8423,57.8521,82606.0
2024-07-15 10:00:00,59.19,59.25,59.17,59.21,49668.0,57.8618,57.9205,57.8423,57.8814,49668.0
2024-07-15 10:30:00,59.21,59.35,59.21,59.35,33623.0,57.8814,58.0182,57.8814,58.0182,33623.0
2024-07-15 11:00:00,59.35,59.43,59.34,59.38,33730.0,58.0182,58.0965,58.0085,58.0476,33730.0
2024-07-15 11:30:00,59.37,59.48,59.36,59.47,38868.0,58.0378,58.1453,58.028,58.1356,38868.0
2024-07-15 12:00:00,59.47,59.5,59.43,59.46,48641.0,58.1356,58.1649,58.0965,58.1258,48641.0
2024-07-15 12:30:00,59.46,59.46,59.37,59.38,60055.0,58.1258,58.1258,58.0378,58.0476,60055.0
2024-07-15 13:00:00,59.37,59.39,59.33,59.33,31062.0,58.0378,58.0574,57.9987,57.9987,31062.0
2024-07-15 13:30:00,59.31,59.32,59.24,59.3,46250.0,57.9791,57.9889,57.9107,57.9694,46250.0
2024-07-15 14:00:00,59.29,59.36,59.27,59.35,48730.0,57.9596,58.028,57.94,58.0182,48730.0
2024-07-15 14:30:00,59.35,59.41,59.35,59.4,56757.0,58.0182,58.0769,58.0182,58.0671,56757.0
2024-07-15 15:00:00,59.39,59.42,59.37,59.38,297409.0,58.0574,58.0867,58.0378,58.0476,297409.0
2024-07-15 15:30:00,59.37,59.38,59.15,59.22,61227.0,58.0378,58.0476,57.8227,57.8912,61227.0
2024-07-16 09:30:00,59.38,59.68,59.33,59.68,107890.0,58.0476,58.3408,57.9987,58.3408,107890.0
2024-07-16 10:00:00,59.69,59.8,59.68,59.77,76277.0,58.3506,58.4582,58.3408,58.4288,76277.0
2024-07-16 10:30:00,59.76,59.85,59.74,59.83,67872.0,58.419,58.507,58.3995,58.4875,67872.0
2024-07-16 11:00:00,59.83,59.9,59.8,59.84,44573.0,58.4875,58.5559,58.4582,58.4973,44573.0
2024-07-16 11:30:00,59.84,59.84,59.75,59.79,37447.0,58.4973,58.4973,58.4093,58.4484,37447.0
2024-07-16 12:00:00,59.79,59.91,59.78,59.87,40352.0,58.4484,58.5657,58.4386,58.5266,40352.0
2024-07-16 12:30:00,59.87,59.92,59.86,59.92,71701.0,58.5266,58.5755,58.5168,58.5755,71701.0
2024-07-16 13:00:00,59.92,59.94,59.82,59.83,110228.0,58.5755,58.595,58.4777,58.4875,110228.0
2024-07-16 13:30:00,59.83,59.92,59.82,59.92,35945.0,58.4875,58.5755,58.4777,58.5755,35945.0
2024-07-16 14:00:00,59.92,59.96,59.89,59.93,55252.0,58.5755,58.6146,58.5461,58.5852,55252.0
2024-07-16 14:30:00,59.92,60.02,59.92,60.02,48271.0,58.5755,58.6732,58.5755,58.6732,48271.0
2024-07-16 15:00:00,60.01,60.04,60.0,60.04,54947.0,58.6634,58.6928,58.6537,58.6928,54947.0
2024-07-16 15:30:00,60.04,60.1,59.99,60.07,76494.0,58.6928,58.7514,58.6439,58.7221,76494.0
2024-07-17 09:30:00,59.8,60.28,59.8,60.27,253724.0,58.4582,58.9274,58.4582,58.9176,253724.0
2024-07-17 10:00:00,60.26,60.45,60.22,60.4,1206610.0,58.9078,59.0936,58.8687,59.0447,1206610.0
2024-07-17 10:30:00,60.39,60.39,60.24,60.3,286218.0,59.0349,59.0349,58.8883,58.9469,286218.0
2024-07-17 11:00:00,60.29,60.33,60.24,60.28,80529.0,58.9372,58.9763,58.8883,58.9274,80529.0
2024-07-17 11:30:00,60.28,60.37,60.25,60.37,61627.0,58.9274,59.0154,58.8981,59.0154,61627.0
2024-07-17 12:00:00,60.37,60.38,60.32,60.35,90755.0,59.0154,59.0251,58.9665,58.9958,90755.0
2024-07-17 12:30:00,60.34,60.42,60.34,60.41,74563.0,58.986,59.0642,58.986,59.0545,74563.0
2024-07-17 13:00:00,60.4,60.41,60.28,60.34,58033.0,59.0447,59.0545,58.9274,58.986,58033.0
2024-07-17 13:30:00,60.34,60.36,60.3,60.31,36524.0,58.986,59.0056,58.9469,58.9567,36524.0
2024-07-17 14:00:00,60.32,60.37,60.26,60.37,662070.0,58.9665,59.0154,58.9078,59.0154,662070.0
2024-07-17 14:30:00,60.37,60.39,60.34,60.35,390889.0,59.0154,59.0349,58.986,58.9958,390889.0
2024-07-17 15:00:00,60.35,60.38,60.3,60.36,209550.0,58.9958,59.0251,58.9469,59.0056,209550.0
2024-07-17 15:30:00,60.36,60.38,60.27,60.3,271519.0,59.0056,59.0251,58.9176,58.9469,271519.0
2024-07-18 09:30:00,60.1,60.43,60.03,60.43,114162.0,58.7514,59.074,58.683,59.074,114162.0
2024-07-18 10:00:00,60.46,60.56,60.44,60.55,54225.0,59.1033,59.2011,59.0838,59.1913,54225.0
2024-07-18 10:30:00,60.54,60.56,60.34,60.39,68488.0,59.1815,59.2011,58.986,59.0349,68488.0
2024-07-18 11:00:00,60.39,60.42,60.28,60.29,85270.0,59.0349,59.0642,58.9274,58.9372,85270.0
2024-07-18 11:30:00,60.29,60.31,60.14,60.16,47218.0,58.9372,58.9567,58.7905,58.8101,47218.0
2024-07-18 12:00:00,60.16,60.18,60.05,60.07,75526.0,58.8101,58.8296,58.7025,58.7221,75526.0
2024-07-18 12:30:00,60.07,60.15,60.06,60.13,45822.0,58.7221,58.8003,58.7123,58.7807,45822.0
2024-07-18 13:00:00,60.13,60.15,60.09,60.11,38807.0,58.7807,58.8003,58.7416,58.7612,38807.0
2024-07-18 13:30:00,60.11,60.13,60.0,60.0,43417.0,58.7612,58.7807,58.6537,58.6537,43417.0
2024-07-18 14:00:00,60.01,60.01,59.81,59.82,61036.0,58.6634,58.6634,58.4679,58.4777,61036.0
2024-07-18 14:30:00,59.82,59.85,59.71,59.78,131626.0,58.4777,58.507,58.3702,58.4386,131626.0
2024-07-18 15:00:00,59.79,59.82,59.65,59.72,62611.0,58.4484,58.4777,58.3115,58.3799,62611.0
2024-07-18 15:30:00,59.71,59.86,59.7,59.73,83290.0,58.3702,58.5168,58.3604,58.3897,83290.0
2024-07-19 09:30:00,59.79,59.81,59.62,59.75,90608.0,58.4484,58.4679,58.2822,58.4093,90608.0
2024-07-19 10:00:00,59.75,59.77,59.53,59.54,43122.0,58.4093,58.4288,58.1942,58.204,43122.0
2024-07-19 10:30:00,59.55,59.6,59.46,59.47,22760.0,58.2138,58.2626,58.1258,58.1356,22760.0
2024-07-19 11:00:00,59.48,59.51,59.37,59.37,29272.0,58.1453,58.1747,58.0378,58.0378,29272.0
2024-07-19 11:30:00,59.35,59.46,59.33,59.46,42666.0,58.0182,58.1258,57.9987,58.1258,42666.0
2024-07-19 12:00:00,59.47,59.58,59.42,59.42,22273.0,58.1356,58.2431,58.0867,58.0867,22273.0
2024-07-19 12:30:00,59.43,59.44,59.34,59.37,44903.0,58.0965,58.1062,58.0085,58.0378,44903.0
2024-07-19 13:00:00,59.34,59.35,59.28,59.34,41211.0,58.0085,58.0182,57.9498,58.0085,41211.0
2024-07-19 13:30:00,59.31,59.41,59.28,59.41,109831.0,57.9791,58.0769,57.9498,58.0769,109831.0
2024-07-19 14:00:00,59.39,59.42,59.33,59.33,32814.0,58.0574,58.0867,57.9987,57.9987,32814.0
2024-07-19 14:30:00,59.32,59.37,59.28,59.36,35329.0,57.9889,58.0378,57.9498,58.028,35329.0
2024-07-19 15:00:00,59.37,59.48,59.37,59.42,52484.0,58.0378,58.1453,58.0378,58.0867,52484.0
2024-07-19 15:30:00,59.42,59.43,59.28,59.37,46736.0,58.0867,58.0965,57.9498,58.0378,46736.0
2024-07-22 09:30:00,59.54,59.62,59.32,59.33,88564.0,58.204,58.2822,57.9889,57.9987,88564.0
2024-07-22 10:00:00,59.3,59.44,59.26,59.42,54413.0,57.9694,58.1062,57.9303,58.0867,54413.0
2024-07-22 10:30:00,59.42,59.57,59.41,59.57,65317.0,58.0867,58.2333,58.0769,58.2333,65317.0
2024-07-22 11:00:00,59.56,59.61,59.45,59.46,65788.0,58.2235,58.2724,58.116,58.1258,65788.0
2024-07-22 11:30:00,59.46,59.47,59.38,59.44,55292.0,58.1258,58.1356,58.0476,58.1062,55292.0
2024-07-22 12:00:00,59.43,59.47,59.4,59.4,32017.0,58.0965,58.1356,58.0671,58.0671,32017.0
2024-07-22 12:30:00,59.4,59.52,59.36,59.5,32437.0,58.0671,58.1844,58.028,58.1649,32437.0
2024-07-22 13:00:00,59.52,59.6,59.52,59.57,46532.0,58.1844,58.2626,58.1844,58.2333,46532.0
2024-07-22 13:30:00,59.57,59.62,59.54,59.56,38013.0,58.2333,58.2822,58.204,58.2235,38013.0
2024-07-22 14:00:00,59.55,59.56,59.48,59.52,48213.0,58.2138,58.2235,58.1453,58.1844,48213.0
2024-07-22 14:30:00,59.53,59.62,59.52,59.58,54401.0,58.1942,58.2822,58.1844,58.2431,54401.0
2024-07-22 15:00:00,59.56,59.61,59.52,59.59,73387.0,58.2235,58.2724,58.1844,58.2529,73387.0
2024-07-22 15:30:00,59.59,59.63,59.56,59.62,83055.0,58.2529,58.292,58.2235,58.2822,83055.0
2024-07-23 09:30:00,59.48,59.49,59.36,59.42,82290.0,58.1453,58.1551,58.028,58.0867,82290.0
2024-07-23 10:00:00,59.42,59.53,59.4,59.44,230366.0,58.0867,58.1942,58.0671,58.1062,230366.0
2024-07-23 10:30:00,59.44,59.49,59.29,59.34,467271.0,58.1062,58.1551,57.9596,58.0085,467271.0
2024-07-23 11:00:00,59.34,59.4,59.33,59.39,123110.0,58.0085,58.0671,57.9987,58.0574,123110.0
2024-07-23 11:30:00,59.39,59.45,59.38,59.44,114120.0,58.0574,58.116,58.0476,58.1062,114120.0
2024-07-23 12:00:00,59.44,59.47,59.32,59.36,86634.0,58.1062,58.1356,57.9889,58.028,86634.0
2024-07-23 12:30:00,59.36,59.36,59.3,59.33,50359.0,58.028,58.028,57.9694,57.9987,50359.0
2024-07-23 13:00:00,59.33,59.38,59.31,59.35,242718.0,57.9987,58.0476,57.9791,58.0182,242718.0
2024-07-23 13:30:00,59.35,59.44,59.31,59.42,31900.0,58.0182,58.1062,57.9791,58.0867,31900.0
2024-07-23 14:00:00,59.42,59.47,59.4,59.43,46915.0,58.0867,58.1356,58.0671,58.0965,46915.0
2024-07-23 14:30:00,59.43,59.48,59.42,59.44,37862.0,58.0965,58.1453,58.0867,58.1062,37862.0
2024-07-23 15:00:00,59.42,59.46,59.4,59.45,135156.0,58.0867,58.1258,58.0671,58.116,135156.0
2024-07-23 15:30:00,59.43,59.44,59.26,59.31,97303.0,58.0965,58.1062,57.9303,57.9791,97303.0
2024-07-24 09:30:00,59.19,59.32,59.0,59.06,85416.0,57.8618,57.9889,57.6761,57.7348,85416.0
2024-07-24 10:00:00,59.04,59.06,58.9,58.98,55439.0,57.7152,57.7348,57.5783,57.6566,55439.0
2024-07-24 10:30:00,58.98,59.12,58.94,59.05,50941.0,57.6566,57.7934,57.6174,57.725,50941.0
2024-07-24 11:00:00,59.05,59.07,58.95,59.06,55888.0,57.725,57.7445,57.6272,57.7348,55888.0
2024-07-24 11:30:00,59.06,59.17,59.05,59.16,48083.0,57.7348,57.8423,57.725,57.8325,48083.0
2024-07-24 12:00:00,59.18,59.27,59.16,59.22,60358.0,57.8521,57.94,57.8325,57.8912,60358.0
2024-07-24 12:30:00,59.22,59.24,59.15,59.18,46950.0,57.8912,57.9107,57.8227,57.8521,46950.0
2024-07-24 13:00:00,59.19,59.26,59.18,59.18,50310.0,57.8618,57.9303,57.8521,57.8521,50310.0
2024-07-24 13:30:00,59.17,59.23,59.15,59.18,62697.0,57.8423,57.9009,57.8227,57.8521,62697.0
2024-07-24 14:00:00,59.17,59.22,59.13,59.15,96045.0,57.8423,57.8912,57.8032,57.8227,96045.0
2024-07-24 14:30:00,59.15,59.17,59.06,59.12,133779.0,57.8227,57.8423,57.7348,57.7934,133779.0
2024-07-24 15:00:00,59.11,59.12,59.03,59.08,123431.0,57.7836,57.7934,57.7054,57.7543,123431.0
2024-07-24 15:30:00,59.07,59.12,58.94,59.0,144852.0,57.7445,57.7934,57.6174,57.6761,144852.0
2024-07-25 09:30:00,59.06,59.53,59.03,59.5,115337.0,57.7348,58.1942,57.7054,58.1649,115337.0
2024-07-25 10:00:00,59.49,59.62,59.4,59.53,85319.0,58.1551,58.2822,58.0671,58.1942,85319.0
2024-07-25 10:30:00,59.52,59.54,59.3,59.42,103077.0,58.1844,58.204,57.9694,58.0867,103077.0
2024-07-25 11:00:00,59.42,59.62,59.42,59.53,78553.0,58.0867,58.2822,58.0867,58.1942,78553.0
2024-07-25 11:30:00,59.53,59.66,59.5,59.63,53351.0,58.1942,58.3213,58.1649,58.292,53351.0
2024-07-25 12:00:00,59.64,59.81,59.64,59.79,65203.0,58.3017,58.4679,58.3017,58.4484,65203.0
2024-07-25 12:30:00,59.76,59.81,59.71,59.75,29320.0,58.419,58.4679,58.3702,58.4093,29320.0
2024-07-25 13:00:00,59.76,59.87,59.69,59.7,55291.0,58.419,58.5266,58.3506,58.3604,55291.0
2024-07-25 13:30:00,59.69,59.71,59.59,59.6,49166.0,58.3506,58.3702,58.2529,58.2626,49166.0
2024-07-25 14:00:00,59.58,59.59,59.52,59.53,58293.0,58.2431,58.2529,58.1844,58.1942,58293.0
2024-07-25 14:30:00,59.53,59.55,59.36,59.39,50006.0,58.1942,58.2138,58.028,58.0574,50006.0
2024-07-25 15:00:00,59.37,59.6,59.35,59.58,78978.0,58.0378,58.2626,58.0182,58.2431,78978.0
2024-07-25 15:30:00,59.57,59.57,59.22,59.23,146143.0,58.2333,58.2333,57.8912,57.9009,146143.0
2024-07-26 09:30:00,59.53,59.89,59.5,59.82,105417.0,58.1942,58.5461,58.1649,58.4777,105417.0
2024-07-26 10:00:00,59.8,59.97,59.8,59.92,50095.0,58.4582,58.6243,58.4582,58.5755,50095.0
2024-07-26 10:30:00,59.91,59.91,59.74,59.89,41815.0,58.5657,58.5657,58.3995,58.5461,41815.0
2024-07-26 11:00:00,59.92,59.95,59.85,59.91,40804.0,58.5755,58.6048,58.507,58.5657,40804.0
2024-07-26 11:30:00,59.91,60.08,59.88,60.06,42598.0,58.5657,58.7319,58.5364,58.7123,42598.0
2024-07-26 12:00:00,60.07,60.15,60.02,60.07,41883.0,58.7221,58.8003,58.6732,58.7221,41883.0
2024-07-26 12:30:00,60.08,60.17,60.0,60.17,25176.0,58.7319,58.8198,58.6537,58.8198,25176.0
2024-07-26 13:00:00,60.16,60.17,60.12,60.17,23454.0,58.8101,58.8198,58.771,58.8198,23454.0
2024-07-26 13:30:00,60.18,60.19,59.96,60.02,33383.0,58.8296,58.8394,58.6146,58.6732,33383.0
2024-07-26 14:00:00,60.01,60.06,59.99,60.0,27891.0,58.6634,58.7123,58.6439,58.6537,27891.0
2024-07-26 14:30:00,60.0,60.02,59.91,59.93,40048.0,58.6537,58.6732,58.5657,58.5852,40048.0
2024-07-26 15:00:00,59.92,60.04,59.87,60.01,33438.0,58.5755,58.6928,58.5266,58.6634,33438.0
2024-07-26 15:30:00,60.0,60.01,59.85,59.96,58213.0,58.6537,58.6634,58.507,58.6146,58213.0
2024-07-29 09:30:00,60.0,60.0,59.79,59.87,72637.0,58.6537,58.6537,58.4484,58.5266,72637.0
2024-07-29 10:00:00,59.91,59.97,59.8,59.81,44111.0,58.5657,58.6243,58.4582,58.4679,44111.0
2024-07-29 10:30:00,59.8,59.84,59.69,59.8,74127.0,58.4582,58.4973,58.3506,58.4582,74127.0
2024-07-29 11:00:00,59.8,59.85,59.74,59.82,29270.0,58.4582,58.507,58.3995,58.4777,29270.0
2024-07-29 11:30:00,59.8,59.93,59.74,59.92,25331.0,58.4582,58.5852,58.3995,58.5755,25331.0
2024-07-29 12:00:00,59.94,60.0,59.9,59.92,29393.0,58.595,58.6537,58.5559,58.5755,29393.0
2024-07-29 12:30:00,59.92,59.96,59.89,59.91,31655.0,58.5755,58.6146,58.5461,58.5657,31655.0
2024-07-29 13:00:00,59.92,59.97,59.89,59.9,26328.0,58.5755,58.6243,58.5461,58.5559,26328.0
2024-07-29 13:30:00,59.87,59.91,59.84,59.9,29778.0,58.5266,58.5657,58.4973,58.5559,29778.0
2024-07-29 14:00:00,59.89,59.93,59.83,59.89,86433.0,58.5461,58.5852,58.4875,58.5461,86433.0
2024-07-29 14:30:00,59.89,59.94,59.86,59.93,35309.0,58.5461,58.595,58.5168,58.5852,35309.0
2024-07-29 15:00:00,59.93,59.97,59.91,59.94,99470.0,58.5852,58.6243,58.5657,58.595,99470.0
2024-07-29 15:30:00,59.95,60.03,59.86,59.88,72045.0,58.6048,58.683,58.5168,58.5364,72045.0
2024-07-30 09:30:00,59.9,60.15,59.9,60.12,82193.0,58.5559,58.8003,58.5559,58.771,82193.0
2024-07-30 10:00:00,60.13,60.14,59.9,59.97,35705.0,58.7807,58.7905,58.5559,58.6243,35705.0
2024-07-30 10:30:00,59.97,60.02,59.94,59.96,36488.0,58.6243,58.6732,58.595,58.6146,36488.0
2024-07-30 11:00:00,59.95,59.97,59.82,59.86,35873.0,58.6048,58.6243,58.4777,58.5168,35873.0
2024-07-30 11:30:00,59.85,59.93,59.82,59.83,46027.0,58.507,58.5852,58.4777,58.4875,46027.0
2024-07-30 12:00:00,59.87,59.87,59.78,59.86,29765.0,58.5266,58.5266,58.4386,58.5168,29765.0
2024-07-30 12:30:00,59.87,59.93,59.84,59.84,45813.0,58.5266,58.5852,58.4973,58.4973,45813.0
2024-07-30 13:00:00,59.84,59.89,59.79,59.84,30992.0,58.4973,58.5461,58.4484,58.4973,30992.0
2024-07-30 13:30:00,59.84,59.93,59.84,59.93,112919.0,58.4973,58.5852,58.4973,58.5852,112919.0
2024-07-30 14:00:00,59.94,60.01,59.92,59.95,49442.0,58.595,58.6634,58.5755,58.6048,49442.0
2024-07-30 14:30:00,59.94,59.96,59.87,59.92,75109.0,58.595,58.6146,58.5266,58.5755,75109.0
2024-07-30 15:00:00,59.92,60.0,59.89,59.99,96046.0,58.5755,58.6537,58.5461,58.6439,96046.0
2024-07-30 15:30:00,59.98,60.19,59.96,60.03,116252.0,58.6341,58.8394,58.6146,58.683,116252.0
2024-07-31 09:30:00,60.38,60.39,60.13,60.18,86252.0,59.0251,59.0349,58.7807,58.8296,86252.0
2024-07-31 10:00:00,60.19,60.4,60.17,60.4,69281.0,58.8394,59.0447,58.8198,59.0447,69281.0
2024-07-31 10:30:00,60.39,60.46,60.35,60.46,63610.0,59.0349,59.1033,58.9958,59.1033,63610.0
2024-07-31 11:00:00,60.45,60.51,60.41,60.46,33250.0,59.0936,59.1522,59.0545,59.1033,33250.0
2024-07-31 11:30:00,60.45,60.49,60.41,60.43,66477.0,59.0936,59.1327,59.0545,59.074,66477.0
2024-07-31 12:00:00,60.43,60.48,60.4,60.46,27551.0,59.074,59.1229,59.0447,59.1033,27551.0
2024-07-31 12:30:00,60.46,60.51,60.41,60.44,35579.0,59.1033,59.1522,59.0545,59.0838,35579.0
2024-07-31 13:00:00,60.42,60.47,60.39,60.41,34561.0,59.0642,59.1131,59.0349,59.0545,34561.0
2024-07-31 13:30:00,60.4,60.5,60.33,60.45,51180.0,59.0447,59.1424,58.9763,59.0936,51180.0
2024-07-31 14:00:00,60.44,60.52,60.38,60.48,48470.0,59.0838,59.162,59.0251,59.1229,48470.0
2024-07-31 14:30:00,60.47,60.66,60.44,60.63,82903.0,59.1131,59.2989,59.0838,59.2695,82903.0
2024-07-31 15:00:00,60.62,60.65,60.26,60.3,132580.0,59.2598,59.2891,58.9078,58.9469,132580.0
2024-07-31 15:30:00,60.3,60.49,60.24,60.29,105583.0,58.9469,59.1327,58.8883,58.9372,105583.0
2024-08-01 09:30:00,60.38,60.6,60.26,60.28,139382.0,59.0251,59.2402,58.9078,58.9274,139382.0
2024-08-01 10:00:00,60.27,60.3,60.02,60.02,62839.0,58.9176,58.9469,58.6732,58.6732,62839.0
2024-08-01 10:30:00,60.02,60.04,59.84,59.84,88190.0,58.6732,58.6928,58.4973,58.4973,88190.0
2024-08-01 11:00:00,59.84,59.85,59.76,59.79,53919.0,58.4973,58.507,58.419,58.4484,53919.0
2024-08-01 11:30:00,59.8,59.85,59.72,59.78,54093.0,58.4582,58.507,58.3799,58.4386,54093.0
2024-08-01 12:00:00,59.77,59.89,59.73,59.8,51228.0,58.4288,58.5461,58.3897,58.4582,51228.0
2024-08-01 12:30:00,59.83,59.83,59.69,59.76,126385.0,58.4875,58.4875,58.3506,58.419,126385.0
2024-08-01 13:00:00,59.77,59.77,59.67,59.72,132531.0,58.4288,58.4288,58.3311,58.3799,132531.0
2024-08-01 13:30:00,59.71,59.72,59.61,59.71,69606.0,58.3702,58.3799,58.2724,58.3702,69606.0
2024-08-01 14:00:00,59.7,59.72,59.57,59.59,80536.0,58.3604,58.3799,58.2333,58.2529,80536.0
2024-08-01 14:30:00,59.59,59.64,59.55,59.63,54350.0,58.2529,58.3017,58.2138,58.292,54350.0
2024-08-01 15:00:00,59.63,59.73,59.58,59.71,74060.0,58.292,58.3897,58.2431,58.3702,74060.0
2024-08-01 15:30:00,59.73,59.89,59.72,59.83,136090.0,58.3897,58.5461,58.3799,58.4875,136090.0
2024-08-02 09:30:00,59.59,59.82,59.5,59.59,96644.0,58.2529,58.4777,58.1649,58.2529,96644.0
2024-08-02 10:00:00,59.6,59.63,59.11,59.14,103167.0,58.2626,58.292,57.7836,57.813,103167.0
2024-08-02 10:30:00,59.13,59.16,58.84,58.9,545085.0,57.8032,57.8325,57.5197,57.5783,545085.0
2024-08-02 11:00:00,58.9,58.9,58.7,58.73,97838.0,57.5783,57.5783,57.3828,57.4122,97838.0
2024-08-02 11:30:00,58.73,58.95,58.69,58.92,151159.0,57.4122,57.6272,57.3731,57.5979,151159.0
2024-08-02 12:00:00,58.92,59.09,58.9,59.08,96457.0,57.5979,57.7641,57.5783,57.7543,96457.0
2024-08-02 12:30:00,59.08,59.14,58.98,59.05,87721.0,57.7543,57.813,57.6566,57.725,87721.0
2024-08-02 13:00:00,59.04,59.06,58.94,58.97,55440.0,57.7152,57.7348,57.6174,57.6468,55440.0
2024-08-02 13:30:00,58.97,58.97,58.84,58.87,45991.0,57.6468,57.6468,57.5197,57.549,45991.0
2024-08-02 14:00:00,58.86,59.02,58.8,59.02,32130.0,57.5392,57.6957,57.4806,57.6957,32130.0
2024-08-02 14:30:00,59.0,59.08,58.96,59.03,49545.0,57.6761,57.7543,57.637,57.7054,49545.0
2024-08-02 15:00:00,59.05,59.17,59.0,59.14,135711.0,57.725,57.8423,57.6761,57.813,135711.0
2024-08-02 15:30:00,59.15,59.27,59.02,59.24,132680.0,57.8227,57.94,57.6957,57.9107,132680.0
2024-08-05 09:30:00,58.14,58.25,57.76,57.82,248080.0,56.8354,56.9429,56.4639,56.5226,248080.0
2024-08-05 10:00:00,57.84,58.32,57.77,57.77,242139.0,56.5421,57.0114,56.4737,56.4737,242139.0
2024-08-05 10:30:00,57.76,57.99,57.72,57.76,218958.0,56.4639,56.6888,56.4248,56.4639,218958.0
2024-08-05 11:00:00,57.75,58.02,57.72,58.01,265719.0,56.4542,56.7181,56.4248,56.7083,265719.0
2024-08-05 11:30:00,57.99,58.22,57.99,58.18,203807.0,56.6888,56.9136,56.6888,56.8745,203807.0
2024-08-05 12:00:00,58.2,58.35,58.13,58.34,160949.0,56.8941,57.0407,56.8256,57.0309,160949.0
2024-08-05 12:30:00,58.32,58.32,58.01,58.05,120183.0,57.0114,57.0114,56.7083,56.7474,120183.0
2024-08-05 13:00:00,58.05,58.13,57.94,58.05,84403.0,56.7474,56.8256,56.6399,56.7474,84403.0
2024-08-05 13:30:00,58.04,58.07,57.93,57.94,70405.0,56.7376,56.767,56.6301,56.6399,70405.0
2024-08-05 14:00:00,57.92,58.08,57.88,58.05,120779.0,56.6203,56.7767,56.5812,56.7474,120779.0
2024-08-05 14:30:00,58.04,58.05,57.84,57.85,108397.0,56.7376,56.7474,56.5421,56.5519,108397.0
2024-08-05 15:00:00,57.85,57.92,57.78,57.8,137938.0,56.5519,56.6203,56.4835,56.503,137938.0
2024-08-05 15:30:00,57.8,57.86,57.65,57.86,171269.0,56.503,56.5617,56.3564,56.5617,171269.0
2024-08-06 09:30:00,57.93,58.36,57.82,58.32,186075.0,56.6301,57.0505,56.5226,57.0114,186075.0
2024-08-06 10:00:00,58.32,58.54,58.29,58.4,132028.0,57.0114,57.2264,56.982,57.0896,132028.0
2024-08-06 10:30:00,58.41,58.61,58.35,58.51,131093.0,57.0993,57.2949,57.0407,57.1971,131093.0
2024-08-06 11:00:00,58.51,58.56,58.24,58.25,97688.0,57.1971,57.246,56.9332,56.9429,97688.0
2024-08-06 11:30:00,58.25,58.5,58.24,58.46,48697.0,56.9429,57.1873,56.9332,57.1482,48697.0
2024-08-06 12:00:00,58.49,58.58,58.48,58.52,41384.0,57.1775,57.2655,57.1678,57.2069,41384.0
2024-08-06 12:30:00,58.52,58.62,58.46,58.58,60903.0,57.2069,57.3046,57.1482,57.2655,60903.0
2024-08-06 13:00:00,58.58,58.65,58.57,58.65,82399.0,57.2655,57.334,57.2558,57.334,82399.0
2024-08-06 13:30:00,58.66,58.74,58.64,58.69,61251.0,57.3437,57.4219,57.3242,57.3731,61251.0
2024-08-06 14:00:00,58.7,58.75,58.56,58.75,57073.0,57.3828,57.4317,57.246,57.4317,57073.0
2024-08-06 14:30:00,58.73,58.82,58.63,58.63,55609.0,57.4122,57.5001,57.3144,57.3144,55609.0
2024-08-06 15:00:00,58.6,58.64,58.4,58.55,101189.0,57.2851,57.3242,57.0896,57.2362,101189.0
2024-08-06 15:30:00,58.54,58.57,58.12,58.12,101368.0,57.2264,57.2558,56.8158,56.8158,101368.0
2024-08-07 09:30:00,58.59,59.0,58.53,58.99,109086.0,57.2753,57.6761,57.2166,57.6663,109086.0
2024-08-07 10:00:00,58.99,59.02,58.73,58.76,87776.0,57.6663,57.6957,57.4122,57.4415,87776.0
2024-08-07 10:30:00,58.76,58.9,58.74,58.89,57308.0,57.4415,57.5783,57.4219,57.5686,57308.0
2024-08-07 11:00:00,58.91,58.92,58.75,58.84,53242.0,57.5881,57.5979,57.4317,57.5197,53242.0
2024-08-07 11:30:00,58.83,58.9,58.67,58.7,46108.0,57.5099,57.5783,57.3535,57.3828,46108.0
2024-08-07 12:00:00,58.69,58.7,58.57,58.67,50531.0,57.3731,57.3828,57.2558,57.3535,50531.0
2024-08-07 12:30:00,58.66,58.69,58.41,58.43,52378.0,57.3437,57.3731,57.0993,57.1189,52378.0
2024-08-07 13:00:00,58.42,58.46,58.23,58.35,33472.0,57.1091,57.1482,56.9234,57.0407,33472.0
2024-08-07 13:30:00,58.35,58.48,58.19,58.2,49380.0,57.0407,57.1678,56.8843,56.8941,49380.0
2024-08-07 14:00:00,58.23,58.23,57.99,58.08,53556.0,56.9234,56.9234,56.6888,56.7767,53556.0
2024-08-07 14:30:00,58.07,58.1,57.94,57.99,46854.0,56.767,56.7963,56.6399,56.6888,46854.0
2024-08-07 15:00:00,58.0,58.19,57.98,58.16,96618.0,56.6985,56.8843,56.679,56.855,96618.0
2024-08-07 15:30:00,58.15,58.22,57.89,57.93,115848.0,56.8452,56.9136,56.591,56.6301,115848.0
2024-08-08 09:30:00,58.25,58.59,58.2,58.55,107253.0,56.9429,57.2753,56.8941,57.2362,107253.0
2024-08-08 10:00:00,58.56,58.76,58.56,58.75,69877.0,57.246,57.4415,57.246,57.4317,69877.0
2024-08-08 10:30:00,58.73,58.76,58.66,58.74,55267.0,57.4122,57.4415,57.3437,57.4219,55267.0
2024-08-08 11:00:00,58.74,58.78,58.63,58.74,63836.0,57.4219,57.461,57.3144,57.4219,63836.0
2024-08-08 11:30:00,58.72,58.75,58.63,58.68,59381.0,57.4024,57.4317,57.3144,57.3633,59381.0
2024-08-08 12:00:00,58.67,58.76,58.66,58.72,39749.0,57.3535,57.4415,57.3437,57.4024,39749.0
2024-08-08 12:30:00,58.71,58.71,58.56,58.64,39634.0,57.3926,57.3926,57.246,57.3242,39634.0
2024-08-08 13:00:00,58.65,58.83,58.56,58.83,40179.0,57.334,57.5099,57.246,57.5099,40179.0
2024-08-08 13:30:00,58.83,58.86,58.78,58.84,39377.0,57.5099,57.5392,57.461,57.5197,39377.0
2024-08-08 14:00:00,58.83,58.94,58.82,58.86,35036.0,57.5099,57.6174,57.5001,57.5392,35036.0
2024-08-08 14:30:00,58.86,58.89,58.77,58.85,45368.0,57.5392,57.5686,57.4513,57.5295,45368.0
2024-08-08 15:00:00,58.84,58.9,58.78,58.83,69152.0,57.5197,57.5783,57.461,57.5099,69152.0
2024-08-08 15:30:00,58.83,58.92,58.71,58.89,131269.0,57.5099,57.5979,57.3926,57.5686,131269.0
2024-08-09 09:30:00,58.83,58.83,58.53,58.7,163920.0,57.5099,57.5099,57.2166,57.3828,163920.0
2024-08-09 10:00:00,58.71,58.85,58.69,58.81,64001.0,57.3926,57.5295,57.3731,57.4904,64001.0
2024-08-09 10:30:00,58.81,58.93,58.72,58.87,44326.0,57.4904,57.6077,57.4024,57.549,44326.0
2024-08-09 11:00:00,58.9,58.97,58.84,58.85,35400.0,57.5783,57.6468,57.5197,57.5295,35400.0
2024-08-09 11:30:00,58.83,58.92,58.79,58.8,117716.0,57.5099,57.5979,57.4708,57.4806,117716.0
2024-08-09 12:00:00,58.81,58.84,58.78,58.8,39969.0,57.4904,57.5197,57.461,57.4806,39969.0
2024-08-09 12:30:00,58.8,58.93,58.8,58.91,46112.0,57.4806,57.6077,57.4806,57.5881,46112.0
2024-08-09 13:00:00,58.92,59.12,58.9,59.12,30466.0,57.5979,57.7934,57.5783,57.7934,30466.0
2024-08-09 13:30:00,59.15,59.16,58.95,58.95,35469.0,57.8227,57.8325,57.6272,57.6272,35469.0
2024-08-09 14:00:00,58.96,58.97,58.89,58.9,46305.0,57.637,57.6468,57.5686,57.5783,46305.0
2024-08-09 14:30:00,58.91,58.98,58.86,58.96,38044.0,57.5881,57.6566,57.5392,57.637,38044.0
2024-08-09 15:00:00,58.97,59.02,58.93,58.98,56139.0,57.6468,57.6957,57.6077,57.6566,56139.0
2024-08-09 15:30:00,58.98,59.04,58.91,58.98,105050.0,57.6566,57.7152,57.5881,57.6566,105050.0
2024-08-12 09:30:00,59.06,59.09,58.67,58.74,125076.0,57.7348,57.7641,57.3535,57.4219,125076.0
2024-08-12 10:00:00,58.72,58.91,58.7,58.88,64228.0,57.4024,57.5881,57.3828,57.5588,64228.0
2024-08-12 10:30:00,58.89,59.05,58.88,59.04,54834.0,57.5686,57.725,57.5588,57.7152,54834.0
2024-08-12 11:00:00,59.04,59.04,58.75,58.8,60547.0,57.7152,57.7152,57.4317,57.4806,60547.0
2024-08-12 11:30:00,58.79,58.96,58.76,58.95,50932.0,57.4708,57.637,57.4415,57.6272,50932.0
2024-08-12 12:00:00,58.95,58.99,58.85,58.87,38289.0,57.6272,57.6663,57.5295,57.549,38289.0
2024-08-12 12:30:00,58.86,58.9,58.77,58.77,53052.0,57.5392,57.5783,57.4513,57.4513,53052.0
2024-08-12 13:00:00,58.76,58.86,58.71,58.8,39410.0,57.4415,57.5392,57.3926,57.4806,39410.0
2024-08-12 13:30:00,58.82,58.84,58.67,58.7,42011.0,57.5001,57.5197,57.3535,57.3828,42011.0
2024-08-12 14:00:00,58.7,58.78,58.69,58.73,49826.0,57.3828,57.461,57.3731,57.4122,49826.0
2024-08-12 14:30:00,58.73,58.79,58.71,58.77,53827.0,57.4122,57.4708,57.3926,57.4513,53827.0
2024-08-12 15:00:00,58.77,58.79,58.73,58.75,50083.0,57.4513,57.4708,57.4122,57.4317,50083.0
2024-08-12 15:30:00,58.76,58.8,58.68,58.8,77030.0,57.4415,57.4806,57.3633,57.4806,77030.0
2024-08-13 09:30:00,59.07,59.2,59.0,59.05,104614.0,57.7445,57.8716,57.6761,57.725,104614.0
2024-08-13 10:00:00,59.05,59.06,58.89,58.95,51812.0,57.725,57.7348,57.5686,57.6272,51812.0
2024-08-13 10:30:00,58.96,59.08,58.89,59.08,107678.0,57.637,57.7543,57.5686,57.7543,107678.0
2024-08-13 11:00:00,59.07,59.12,59.05,59.1,39307.0,57.7445,57.7934,57.725,57.7739,39307.0
2024-08-13 11:30:00,59.1,59.17,59.09,59.15,51939.0,57.7739,57.8423,57.7641,57.8227,51939.0
2024-08-13 12:00:00,59.15,59.27,59.13,59.21,45857.0,57.8227,57.94,57.8032,57.8814,45857.0
2024-08-13 12:30:00,59.21,59.35,59.17,59.3,41263.0,57.8814,58.0182,57.8423,57.9694,41263.0
2024-08-13 13:00:00,59.3,59.3,59.23,59.27,25309.0,57.9694,57.9694,57.9009,57.94,25309.0
2024-08-13 13:30:00,59.27,59.3,59.18,59.28,57653.0,57.94,57.9694,57.8521,57.9498,57653.0
2024-08-13 14:00:00,59.27,59.34,59.27,59.3,62055.0,57.94,58.0085,57.94,57.9694,62055.0
2024-08-13 14:30:00,59.3,59.37,59.29,59.35,49607.0,57.9694,58.0378,57.9596,58.0182,49607.0
2024-08-13 15:00:00,59.33,59.39,59.31,59.38,49467.0,57.9987,58.0574,57.9791,58.0476,49467.0
2024-08-13 15:30:00,59.37,59.46,59.35,59.43,86058.0,58.0378,58.1258,58.0182,58.0965,86058.0
2024-08-14 09:30:00,59.42,59.56,59.41,59.48,101357.0,58.0867,58.2235,58.0769,58.1453,101357.0
2024-08-14 10:00:00,59.49,59.58,59.44,59.57,65091.0,58.1551,58.2431,58.1062,58.2333,65091.0
2024-08-14 10:30:00,59.56,59.56,59.47,59.54,37608.0,58.2235,58.2235,58.1356,58.204,37608.0
2024-08-14 11:00:00,59.54,59.62,59.53,59.62,67583.0,58.204,58.2822,58.1942,58.2822,67583.0
2024-08-14 11:30:00,59.61,59.71,59.61,59.71,87672.0,58.2724,58.3702,58.2724,58.3702,87672.0
2024-08-14 12:00:00,59.7,59.79,59.6,59.61,42676.0,58.3604,58.4484,58.2626,58.2724,42676.0
2024-08-14 12:30:00,59.61,59.71,59.6,59.7,60010.0,58.2724,58.3702,58.2626,58.3604,60010.0
2024-08-14 13:00:00,59.69,59.7,59.61,59.68,66914.0,58.3506,58.3604,58.2724,58.3408,66914.0
2024-08-14 13:30:00,59.68,59.76,59.67,59.73,149997.0,58.3408,58.419,58.3311,58.3897,149997.0
2024-08-14 14:00:00,59.73,59.73,59.67,59.72,131968.0,58.3897,58.3897,58.3311,58.3799,131968.0
2024-08-14 14:30:00,59.71,59.87,59.7,59.85,80500.0,58.3702,58.5266,58.3604,58.507,80500.0
2024-08-14 15:00:00,59.86,59.86,59.73,59.73,66157.0,58.5168,58.5168,58.3897,58.3897,66157.0
2024-08-14 15:30:00,59.73,59.8,59.69,59.71,143152.0,58.3897,58.4582,58.3506,58.3702,143152.0
2024-08-15 09:30:00,60.27,60.43,60.21,60.21,98769.0,58.9176,59.074,58.859,58.859,98769.0
2024-08-15 10:00:00,60.2,60.25,60.09,60.2,63112.0,58.8492,58.8981,58.7416,58.8492,63112.0
2024-08-15 10:30:00,60.21,60.26,60.17,60.25,57994.0,58.859,58.9078,58.8198,58.8981,57994.0
2024-08-15 11:00:00,60.26,60.36,60.25,60.3,67062.0,58.9078,59.0056,58.8981,58.9469,67062.0
2024-08-15 11:30:00,60.31,60.35,60.3,60.3,40711.0,58.9567,58.9958,58.9469,58.9469,40711.0
2024-08-15 12:00:00,60.3,60.4,60.29,60.39,42973.0,58.9469,59.0447,58.9372,59.0349,42973.0
2024-08-15 12:30:00,60.38,60.39,60.27,60.34,76730.0,59.0251,59.0349,58.9176,58.986,76730.0
2024-08-15 13:00:00,60.33,60.35,60.27,60.33,32657.0,58.9763,58.9958,58.9176,58.9763,32657.0
2024-08-15 13:30:00,60.33,60.36,60.31,60.33,49319.0,58.9763,59.0056,58.9567,58.9763,49319.0
2024-08-15 14:00:00,60.32,60.38,60.31,60.37,31038.0,58.9665,59.0251,58.9567,59.0154,31038.0
2024-08-15 14:30:00,60.37,60.4,60.34,60.38,57172.0,59.0154,59.0447,58.986,59.0251,57172.0
2024-08-15 15:00:00,60.36,60.43,60.34,60.43,52773.0,59.0056,59.074,58.986,59.074,52773.0
2024-08-15 15:30:00,60.42,60.45,60.29,60.38,207169.0,59.0642,59.0936,58.9372,59.0251,207169.0
2024-08-16 09:30:00,60.31,60.4,60.29,60.39,70773.0,58.9567,59.0447,58.9372,59.0349,70773.0
2024-08-16 10:00:00,60.4,60.48,60.32,60.35,56342.0,59.0447,59.1229,58.9665,58.9958,56342.0
2024-08-16 10:30:00,60.34,60.4,60.3,60.37,44912.0,58.986,59.0447,58.9469,59.0154,44912.0
2024-08-16 11:00:00,60.38,60.47,60.37,60.47,58815.0,59.0251,59.1131,59.0154,59.1131,58815.0
2024-08-16 11:30:00,60.46,60.47,60.39,60.45,56551.0,59.1033,59.1131,59.0349,59.0936,56551.0
2024-08-16 12:00:00,60.44,60.52,60.44,60.47,63432.0,59.0838,59.162,59.0838,59.1131,63432.0
2024-08-16 12:30:00,60.47,60.59,60.45,60.58,43206.0,59.1131,59.2304,59.0936,59.2206,43206.0
2024-08-16 13:00:00,60.58,60.58,60.52,60.54,22656.0,59.2206,59.2206,59.162,59.1815,22656.0
2024-08-16 13:30:00,60.54,60.59,60.53,60.59,32558.0,59.1815,59.2304,59.1718,59.2304,32558.0
2024-08-16 14:00:00,60.59,60.59,60.53,60.56,32075.0,59.2304,59.2304,59.1718,59.2011,32075.0
2024-08-16 14:30:00,60.55,60.62,60.54,60.62,32247.0,59.1913,59.2598,59.1815,59.2598,32247.0
2024-08-16 15:00:00,60.61,60.63,60.57,60.57,79661.0,59.25,59.2695,59.2109,59.2109,79661.0
2024-08-16 15:30:00,60.56,60.61,60.53,60.57,92214.0,59.2011,59.25,59.1718,59.2109,92214.0
2024-08-19 09:30:00,60.6,60.74,60.6,60.65,111381.0,59.2402,59.3771,59.2402,59.2891,111381.0
2024-08-19 10:00:00,60.66,60.73,60.61,60.72,54472.0,59.2989,59.3673,59.25,59.3575,54472.0
2024-08-19 10:30:00,60.71,60.86,60.71,60.85,55119.0,59.3477,59.4944,59.3477,59.4846,55119.0
2024-08-19 11:00:00,60.83,60.85,60.79,60.8,38590.0,59.465,59.4846,59.4259,59.4357,38590.0
2024-08-19 11:30:00,60.81,60.83,60.74,60.76,50098.0,59.4455,59.465,59.3771,59.3966,50098.0
2024-08-19 12:00:00,60.75,60.81,60.74,60.81,26771.0,59.3868,59.4455,59.3771,59.4455,26771.0
2024-08-19 12:30:00,60.79,60.85,60.77,60.83,38282.0,59.4259,59.4846,59.4064,59.465,38282.0
2024-08-19 13:00:00,60.83,60.84,60.78,60.79,24101.0,59.465,59.4748,59.4162,59.4259,24101.0
2024-08-19 13:30:00,60.78,60.79,60.76,60.78,96566.0,59.4162,59.4259,59.3966,59.4162,96566.0
2024-08-19 14:00:00,60.8,60.81,60.75,60.75,61525.0,59.4357,59.4455,59.3868,59.3868,61525.0
2024-08-19 14:30:00,60.76,60.84,60.76,60.83,47008.0,59.3966,59.4748,59.3966,59.465,47008.0
2024-08-19 15:00:00,60.82,60.84,60.79,60.82,68752.0,59.4553,59.4748,59.4259,59.4553,68752.0
2024-08-19 15:30:00,60.82,60.9,60.79,60.89,62776.0,59.4553,59.5335,59.4259,59.5237,62776.0
2024-08-20 09:30:00,60.86,60.9,60.8,60.85,141427.0,59.4944,59.5335,59.4357,59.4846,141427.0
2024-08-20 10:00:00,60.87,60.9,60.75,60.83,37733.0,59.5041,59.5335,59.3868,59.465,37733.0
2024-08-20 10:30:00,60.82,60.84,60.78,60.8,40379.0,59.4553,59.4748,59.4162,59.4357,40379.0
2024-08-20 11:00:00,60.78,60.8,60.7,60.7,40781.0,59.4162,59.4357,59.338,59.338,40781.0
2024-08-20 11:30:00,60.71,60.8,60.68,60.8,38264.0,59.3477,59.4357,59.3184,59.4357,38264.0
2024-08-20 12:00:00,60.8,60.81,60.72,60.75,33838.0,59.4357,59.4455,59.3575,59.3868,33838.0
2024-08-20 12:30:00,60.76,60.79,60.74,60.74,68986.0,59.3966,59.4259,59.3771,59.3771,68986.0
2024-08-20 13:00:00,60.74,60.75,60.67,60.73,50052.0,59.3771,59.3868,59.3086,59.3673,50052.0
2024-08-20 13:30:00,60.73,60.73,60.68,60.72,30628.0,59.3673,59.3673,59.3184,59.3575,30628.0
2024-08-20 14:00:00,60.71,60.84,60.71,60.81,68842.0,59.3477,59.4748,59.3477,59.4455,68842.0
2024-08-20 14:30:00,60.81,60.82,60.76,60.77,39934.0,59.4455,59.4553,59.3966,59.4064,39934.0
2024-08-20 15:00:00,60.76,60.79,60.75,60.76,45296.0,59.3966,59.4259,59.3868,59.3966,45296.0
2024-08-20 15:30:00,60.76,60.78,60.71,60.76,108914.0,59.3966,59.4162,59.3477,59.3966,108914.0
2024-08-21 09:30:00,60.93,61.0,60.9,60.94,88873.0,59.5628,59.6312,59.5335,59.5726,88873.0
2024-08-21 10:00:00,60.93,60.95,60.77,60.91,56537.0,59.5628,59.5823,59.4064,59.5432,56537.0
2024-08-21 10:30:00,60.91,61.05,60.78,60.85,62805.0,59.5432,59.6801,59.4162,59.4846,62805.0
2024-08-21 11:00:00,60.84,60.96,60.81,60.94,29959.0,59.4748,59.5921,59.4455,59.5726,29959.0
2024-08-21 11:30:00,60.95,60.97,60.83,60.85,31824.0,59.5823,59.6019,59.465,59.4846,31824.0
2024-08-21 12:00:00,60.83,60.9,60.8,60.9,36471.0,59.465,59.5335,59.4357,59.5335,36471.0
2024-08-21 12:30:00,60.9,60.96,60.89,60.96,35645.0,59.5335,59.5921,59.5237,59.5921,35645.0
2024-08-21 13:00:00,60.96,60.97,60.94,60.94,17176.0,59.5921,59.6019,59.5726,59.5726,17176.0
2024-08-21 13:30:00,60.95,60.96,60.89,60.91,598105.0,59.5823,59.5921,59.5237,59.5432,598105.0
2024-08-21 14:00:00,60.92,60.99,60.9,60.99,66698.0,59.553,59.6214,59.5335,59.6214,66698.0
2024-08-21 14:30:00,61.0,61.05,60.94,60.98,76731.0,59.6312,59.6801,59.5726,59.6117,76731.0
2024-08-21 15:00:00,60.99,61.0,60.87,60.94,105925.0,59.6214,59.6312,59.5041,59.5726,105925.0
2024-08-21 15:30:00,60.93,61.0,60.9,60.98,84123.0,59.5628,59.6312,59.5335,59.6117,84123.0
2024-08-22 09:30:00,61.09,61.21,60.97,61.02,109551.0,59.7192,59.8365,59.6019,59.6508,109551.0
2024-08-22 10:00:00,61.02,61.03,60.89,60.93,68735.0,59.6508,59.6606,59.5237,59.5628,68735.0
2024-08-22 10:30:00,60.93,61.02,60.9,60.98,63577.0,59.5628,59.6508,59.5335,59.6117,63577.0
2024-08-22 11:00:00,60.98,61.01,60.81,60.86,52928.0,59.6117,59.641,59.4455,59.4944,52928.0
2024-08-22 11:30:00,60.86,60.94,60.84,60.86,50735.0,59.4944,59.5726,59.4748,59.4944,50735.0
2024-08-22 12:00:00,60.86,61.0,60.86,60.99,63860.0,59.4944,59.6312,59.4944,59.6214,63860.0
2024-08-22 12:30:00,61.01,61.03,60.8,60.82,46892.0,59.641,59.6606,59.4357,59.4553,46892.0
2024-08-22 13:00:00,60.82,60.89,60.75,60.79,73023.0,59.4553,59.5237,59.3868,59.4259,73023.0
2024-08-22 13:30:00,60.78,60.81,60.66,60.67,54065.0,59.4162,59.4455,59.2989,59.3086,54065.0
2024-08-22 14:00:00,60.68,60.86,60.67,60.84,73090.0,59.3184,59.4944,59.3086,59.4748,73090.0
2024-08-22 14:30:00,60.84,60.86,60.77,60.78,74471.0,59.4748,59.4944,59.4064,59.4162,74471.0
2024-08-22 15:00:00,60.79,60.89,60.78,60.81,104119.0,59.4259,59.5237,59.4162,59.4455,104119.0
2024-08-22 15:30:00,60.83,60.87,60.73,60.85,104643.0,59.465,59.5041,59.3673,59.4846,104643.0
2024-08-23 09:30:00,61.1,61.15,61.0,61.1,116767.0,59.729,59.7779,59.6312,59.729,116767.0
2024-08-23 10:00:00,61.1,61.41,61.1,61.37,155382.0,59.729,60.032,59.729,59.9929,155382.0
2024-08-23 10:30:00,61.37,61.38,61.15,61.32,96035.0,59.9929,60.0027,59.7779,59.944,96035.0
2024-08-23 11:00:00,61.31,61.47,61.25,61.41,77220.0,59.9343,60.0907,59.8756,60.032,77220.0
2024-08-23 11:30:00,61.41,61.44,61.22,61.23,63830.0,60.032,60.0614,59.8463,59.8561,63830.0
2024-08-23 12:00:00,61.2,61.21,61.05,61.1,59501.0,59.8267,59.8365,59.6801,59.729,59501.0
2024-08-23 12:30:00,61.09,61.23,61.02,61.2,69339.0,59.7192,59.8561,59.6508,59.8267,69339.0
2024-08-23 13:00:00,61.2,61.26,61.18,61.25,33279.0,59.8267,59.8854,59.8072,59.8756,33279.0
2024-08-23 13:30:00,61.25,61.3,61.23,61.27,60632.0,59.8756,59.9245,59.8561,59.8952,60632.0
2024-08-23 14:00:00,61.27,61.31,61.25,61.3,200844.0,59.8952,59.9343,59.8756,59.9245,200844.0
2024-08-23 14:30:00,61.29,61.32,61.27,61.31,99408.0,59.9147,59.944,59.8952,59.9343,99408.0
2024-08-23 15:00:00,61.3,61.4,61.27,61.4,100561.0,59.9245,60.0222,59.8952,60.0222,100561.0
2024-08-23 15:30:00,61.4,61.46,61.3,61.42,147486.0,60.0222,60.0809,59.9245,60.0418,147486.0
2024-08-26 09:30:00,61.53,61.72,61.49,61.7,225508.0,60.1493,60.3351,60.1102,60.3155,225508.0
2024-08-26 10:00:00,61.7,61.75,61.65,61.75,125585.0,60.3155,60.3644,60.2666,60.3644,125585.0
2024-08-26 10:30:00,61.76,61.78,61.61,61.63,130625.0,60.3742,60.3937,60.2275,60.2471,130625.0
2024-08-26 11:00:00,61.63,61.63,61.48,61.5,38404.0,60.2471,60.2471,60.1005,60.12,38404.0
2024-08-26 11:30:00,61.49,61.52,61.45,61.47,64374.0,60.1102,60.1396,60.0711,60.0907,64374.0
2024-08-26 12:00:00,61.47,61.56,61.46,61.55,61949.0,60.0907,60.1787,60.0809,60.1689,61949.0
2024-08-26 12:30:00,61.55,61.63,61.53,61.62,70032.0,60.1689,60.2471,60.1493,60.2373,70032.0
2024-08-26 13:00:00,61.62,61.66,61.59,61.6,45216.0,60.2373,60.2764,60.208,60.2178,45216.0
2024-08-26 13:30:00,61.59,61.6,61.45,61.47,61242.0,60.208,60.2178,60.0711,60.0907,61242.0
2024-08-26 14:00:00,61.48,61.53,61.45,61.52,69000.0,60.1005,60.1493,60.0711,60.1396,69000.0
2024-08-26 14:30:00,61.51,61.56,61.49,61.55,77620.0,60.1298,60.1787,60.1102,60.1689,77620.0
2024-08-26 15:00:00,61.55,61.55,61.5,61.52,76685.0,60.1689,60.1689,60.12,60.1396,76685.0
2024-08-26 15:30:00,61.51,61.55,61.47,61.54,166336.0,60.1298,60.1689,60.0907,60.1591,166336.0
2024-08-27 09:30:00,61.5,61.58,61.44,61.5,123418.0,60.12,60.1982,60.0614,60.12,123418.0
2024-08-27 10:00:00,61.5,61.54,61.41,61.51,60940.0,60.12,60.1591,60.032,60.1298,60940.0
2024-08-27 10:30:00,61.5,61.54,61.48,61.53,49589.0,60.12,60.1591,60.1005,60.1493,49589.0
2024-08-27 11:00:00,61.53,61.56,61.44,61.46,47979.0,60.1493,60.1787,60.0614,60.0809,47979.0
2024-08-27 11:30:00,61.45,61.47,61.39,61.47,90055.0,60.0711,60.0907,60.0125,60.0907,90055.0
2024-08-27 12:00:00,61.47,61.48,61.42,61.44,41292.0,60.0907,60.1005,60.0418,60.0614,41292.0
2024-08-27 12:30:00,61.44,61.47,61.37,61.45,59831.0,60.0614,60.0907,59.9929,60.0711,59831.0
2024-08-27 13:00:00,61.45,61.53,61.44,61.52,62049.0,60.0711,60.1493,60.0614,60.1396,62049.0
2024-08-27 13:30:00,61.54,61.54,61.5,61.53,40499.0,60.1591,60.1591,60.12,60.1493,40499.0
2024-08-27 14:00:00,61.53,61.55,61.5,61.53,109053.0,60.1493,60.1689,60.12,60.1493,109053.0
2024-08-27 14:30:00,61.53,61.54,61.5,61.5,79630.0,60.1493,60.1591,60.12,60.12,79630.0
2024-08-27 15:00:00,61.51,61.53,61.48,61.51,68501.0,60.1298,60.1493,60.1005,60.1298,68501.0
2024-08-27 15:30:00,61.51,61.56,61.49,61.54,104263.0,60.1298,60.1787,60.1102,60.1591,104263.0
2024-08-28 09:30:00,61.47,61.73,61.47,61.67,109084.0,60.0907,60.3448,60.0907,60.2862,109084.0
2024-08-28 10:00:00,61.67,61.71,61.61,61.62,106367.0,60.2862,60.3253,60.2275,60.2373,106367.0
2024-08-28 10:30:00,61.62,61.7,61.61,61.69,54436.0,60.2373,60.3155,60.2275,60.3057,54436.0
2024-08-28 11:00:00,61.68,61.72,61.58,61.61,63903.0,60.296,60.3351,60.1982,60.2275,63903.0
2024-08-28 11:30:00,61.61,61.61,61.48,61.51,47520.0,60.2275,60.2275,60.1005,60.1298,47520.0
2024-08-28 12:00:00,61.51,61.51,61.35,61.37,32629.0,60.1298,60.1298,59.9734,59.9929,32629.0
2024-08-28 12:30:00,61.37,61.45,61.36,61.45,52440.0,59.9929,60.0711,59.9831,60.0711,52440.0
2024-08-28 13:00:00,61.45,61.48,61.36,61.38,39795.0,60.0711,60.1005,59.9831,60.0027,39795.0
2024-08-28 13:30:00,61.38,61.43,61.19,61.19,47374.0,60.0027,60.0516,59.817,59.817,47374.0
2024-08-28 14:00:00,61.2,61.26,61.16,61.18,54680.0,59.8267,59.8854,59.7876,59.8072,54680.0
2024-08-28 14:30:00,61.18,61.39,61.15,61.38,47095.0,59.8072,60.0125,59.7779,60.0027,47095.0
2024-08-28 15:00:00,61.39,61.44,61.28,61.42,103218.0,60.0125,60.0614,59.9049,60.0418,103218.0
2024-08-28 15:30:00,61.42,61.49,61.36,61.44,92771.0,60.0418,60.1102,59.9831,60.0614,92771.0
2024-08-29 09:30:00,61.66,61.69,61.32,61.44,96296.0,60.2764,60.3057,59.944,60.0614,96296.0
2024-08-29 10:00:00,61.46,61.8,61.46,61.76,54887.0,60.0809,60.4133,60.0809,60.3742,54887.0
2024-08-29 10:30:00,61.79,61.81,61.69,61.72,65511.0,60.4035,60.423,60.3057,60.3351,65511.0
2024-08-29 11:00:00,61.72,61.81,61.72,61.78,33350.0,60.3351,60.423,60.3351,60.3937,33350.0
2024-08-29 11:30:00,61.77,61.84,61.74,61.83,71605.0,60.3839,60.4524,60.3546,60.4426,71605.0
2024-08-29 12:00:00,61.84,61.94,61.83,61.94,57858.0,60.4524,60.5501,60.4426,60.5501,57858.0
2024-08-29 12:30:00,61.93,61.98,61.92,61.95,43307.0,60.5404,60.5892,60.5306,60.5599,43307.0
2024-08-29 13:00:00,61.94,61.94,61.87,61.89,33101.0,60.5501,60.5501,60.4817,60.5013,33101.0
2024-08-29 13:30:00,61.89,61.95,61.88,61.94,1020182.0,60.5013,60.5599,60.4915,60.5501,1020182.0
2024-08-29 14:00:00,61.95,61.95,61.82,61.83,42569.0,60.5599,60.5599,60.4328,60.4426,42569.0
2024-08-29 14:30:00,61.82,61.83,61.58,61.71,69052.0,60.4328,60.4426,60.1982,60.3253,69052.0
2024-08-29 15:00:00,61.67,61.81,61.62,61.77,58064.0,60.2862,60.423,60.2373,60.3839,58064.0
2024-08-29 15:30:00,61.8,61.8,61.61,61.66,113814.0,60.4133,60.4133,60.2275,60.2764,113814.0
2024-08-30 09:30:00,61.83,61.94,61.73,61.83,97226.0,60.4426,60.5501,60.3448,60.4426,97226.0
2024-08-30 10:00:00,61.84,61.93,61.81,61.88,48263.0,60.4524,60.5404,60.423,60.4915,48263.0
2024-08-30 10:30:00,61.88,61.91,61.79,61.8,29661.0,60.4915,60.5208,60.4035,60.4133,29661.0
2024-08-30 11:00:00,61.78,61.82,61.65,61.66,29639.0,60.3937,60.4328,60.2666,60.2764,29639.0
2024-08-30 11:30:00,61.66,61.67,61.58,61.64,47327.0,60.2764,60.2862,60.1982,60.2569,47327.0
2024-08-30 12:00:00,61.62,61.69,61.53,61.53,41515.0,60.2373,60.3057,60.1493,60.1493,41515.0
2024-08-30 12:30:00,61.54,61.67,61.47,61.65,21166.0,60.1591,60.2862,60.0907,60.2666,21166.0
2024-08-30 13:00:00,61.65,61.71,61.6,61.63,29186.0,60.2666,60.3253,60.2178,60.2471,29186.0
2024-08-30 13:30:00,61.62,61.68,61.61,61.65,37014.0,60.2373,60.296,60.2275,60.2666,37014.0
2024-08-30 14:00:00,61.65,61.77,61.63,61.73,39603.0,60.2666,60.3839,60.2471,60.3448,39603.0
2024-08-30 14:30:00,61.73,61.84,61.72,61.8,38026.0,60.3448,60.4524,60.3351,60.4133,38026.0
2024-08-30 15:00:00,61.8,61.94,61.78,61.93,41796.0,60.4133,60.5501,60.3937,60.5404,41796.0
2024-08-30 15:30:00,61.93,62.19,61.88,62.13,78346.0,60.5404,60.7945,60.4915,60.7359,78346.0
2024-09-03 09:30:00,61.86,62.0,61.72,61.9,117158.0,60.4719,60.6088,60.3351,60.511,117158.0
2024-09-03 10:00:00,61.88,61.88,61.63,61.67,93343.0,60.4915,60.4915,60.2471,60.2862,93343.0
2024-09-03 10:30:00,61.67,61.75,61.63,61.73,47612.0,60.2862,60.3644,60.2471,60.3448,47612.0
2024-09-03 11:00:00,61.75,61.83,61.71,61.8,42184.0,60.3644,60.4426,60.3253,60.4133,42184.0
2024-09-03 11:30:00,61.81,61.82,61.76,61.8,48752.0,60.423,60.4328,60.3742,60.4133,48752.0
2024-09-03 12:00:00,61.78,61.86,61.76,61.8,51417.0,60.3937,60.4719,60.3742,60.4133,51417.0
2024-09-03 12:30:00,61.79,61.81,61.69,61.71,32318.0,60.4035,60.423,60.3057,60.3253,32318.0
2024-09-03 13:00:00,61.7,61.81,61.7,61.8,51466.0,60.3155,60.423,60.3155,60.4133,51466.0
2024-09-03 13:30:00,61.79,61.79,61.7,61.71,66481.0,60.4035,60.4035,60.3155,60.3253,66481.0
2024-09-03 14:00:00,61.71,61.71,61.62,61.66,67207.0,60.3253,60.3253,60.2373,60.2764,67207.0
2024-09-03 14:30:00,61.66,61.69,61.55,61.55,103284.0,60.2764,60.3057,60.1689,60.1689,103284.0
2024-09-03 15:00:00,61.55,61.6,61.52,61.58,122991.0,60.1689,60.2178,60.1396,60.1982,122991.0
2024-09-03 15:30:00,61.58,61.61,61.32,61.52,150752.0,60.1982,60.2275,59.944,60.1396,150752.0
2024-09-04 09:30:00,61.48,61.76,61.48,61.75,79403.0,60.1005,60.3742,60.1005,60.3644,79403.0
2024-09-04 10:00:00,61.74,61.75,61.59,61.65,88833.0,60.3546,60.3644,60.208,60.2666,88833.0
2024-09-04 10:30:00,61.67,61.7,61.62,61.69,49520.0,60.2862,60.3155,60.2373,60.3057,49520.0
2024-09-04 11:00:00,61.71,61.74,61.59,61.6,57392.0,60.3253,60.3546,60.208,60.2178,57392.0
2024-09-04 11:30:00,61.57,61.58,61.5,61.53,49086.0,60.1884,60.1982,60.12,60.1493,49086.0
2024-09-04 12:00:00,61.53,61.53,61.42,61.48,48666.0,60.1493,60.1493,60.0418,60.1005,48666.0
2024-09-04 12:30:00,61.48,61.56,61.44,61.47,40457.0,60.1005,60.1787,60.0614,60.0907,40457.0
2024-09-04 13:00:00,61.48,61.48,61.34,61.36,41091.0,60.1005,60.1005,59.9636,59.9831,41091.0
2024-09-04 13:30:00,61.34,61.37,61.29,61.33,47001.0,59.9636,59.9929,59.9147,59.9538,47001.0
2024-09-04 14:00:00,61.31,61.41,61.3,61.38,41398.0,59.9343,60.032,59.9245,60.0027,41398.0
2024-09-04 14:30:00,61.39,61.44,61.35,61.37,199300.0,60.0125,60.0614,59.9734,59.9929,199300.0
2024-09-04 15:00:00,61.35,61.44,61.31,61.44,104684.0,59.9734,60.0614,59.9343,60.0614,104684.0
2024-09-04 15:30:00,61.43,61.54,61.36,61.48,122996.0,60.0516,60.1591,59.9831,60.1005,122996.0
2024-09-05 09:30:00,61.57,61.62,61.26,61.3,92986.0,60.1884,60.2373,59.8854,59.9245,92986.0
2024-09-05 10:00:00,61.32,61.43,61.31,61.34,63587.0,59.944,60.0516,59.9343,59.9636,63587.0
2024-09-05 10:30:00,61.36,61.4,61.16,61.18,55313.0,59.9831,60.0222,59.7876,59.8072,55313.0
2024-09-05 11:00:00,61.18,61.19,60.95,60.98,60684.0,59.8072,59.817,59.5823,59.6117,60684.0
2024-09-05 11:30:00,60.96,61.02,60.92,60.93,40155.0,59.5921,59.6508,59.553,59.5628,40155.0
2024-09-05 12:00:00,60.92,60.97,60.83,60.95,41943.0,59.553,59.6019,59.465,59.5823,41943.0
2024-09-05 12:30:00,60.96,61.08,60.93,61.03,58064.0,59.5921,59.7094,59.5628,59.6606,58064.0
2024-09-05 13:00:00,61.03,61.05,60.97,60.98,27762.0,59.6606,59.6801,59.6019,59.6117,27762.0
2024-09-05 13:30:00,60.98,61.21,60.97,61.21,35638.0,59.6117,59.8365,59.6019,59.8365,35638.0
2024-09-05 14:00:00,61.23,61.25,61.17,61.18,39799.0,59.8561,59.8756,59.7974,59.8072,39799.0
2024-09-05 14:30:00,61.17,61.28,61.17,61.21,67647.0,59.7974,59.9049,59.7974,59.8365,67647.0
2024-09-05 15:00:00,61.19,61.2,61.02,61.1,68912.0,59.817,59.8267,59.6508,59.729,68912.0
2024-09-05 15:30:00,61.1,61.19,60.99,61.08,91372.0,59.729,59.817,59.6214,59.7094,91372.0
2024-09-06 09:30:00,61.04,61.3,61.04,61.14,96851.0,59.6703,59.9245,59.6703,59.7681,96851.0
2024-09-06 10:00:00,61.13,61.16,60.79,60.81,76301.0,59.7583,59.7876,59.4259,59.4455,76301.0
2024-09-06 10:30:00,60.81,60.84,60.57,60.59,96207.0,59.4455,59.4748,59.2109,59.2304,96207.0
2024-09-06 11:00:00,60.61,60.95,60.5,60.56,88079.0,59.25,59.5823,59.1424,59.2011,88079.0
2024-09-06 11:30:00,60.56,60.66,60.46,60.51,72743.0,59.2011,59.2989,59.1033,59.1522,72743.0
2024-09-06 12:00:00,60.48,60.56,60.42,60.43,104461.0,59.1229,59.2011,59.0642,59.074,104461.0
2024-09-06 12:30:00,60.43,60.51,60.4,60.46,63054.0,59.074,59.1522,59.0447,59.1033,63054.0
2024-09-06 13:00:00,60.46,60.6,60.44,60.52,94372.0,59.1033,59.2402,59.0838,59.162,94372.0
2024-09-06 13:30:00,60.49,60.55,60.44,60.52,47907.0,59.1327,59.1913,59.0838,59.162,47907.0
2024-09-06 14:00:00,60.52,60.53,60.4,60.43,104616.0,59.162,59.1718,59.0447,59.074,104616.0
2024-09-06 14:30:00,60.44,60.46,60.36,60.45,58300.0,59.0838,59.1033,59.0056,59.0936,58300.0
2024-09-06 15:00:00,60.45,60.56,60.45,60.53,80982.0,59.0936,59.2011,59.0936,59.1718,80982.0
2024-09-06 15:30:00,60.51,60.51,60.34,60.4,234340.0,59.1522,59.1522,58.986,59.0447,234340.0
2024-09-09 09:30:00,60.67,60.75,60.59,60.73,77523.0,59.3086,59.3868,59.2304,59.3673,77523.0
2024-09-09 10:00:00,60.73,60.93,60.73,60.84,44094.0,59.3673,59.5628,59.3673,59.4748,44094.0
2024-09-09 10:30:00,60.83,60.9,60.8,60.84,56540.0,59.465,59.5335,59.4357,59.4748,56540.0
2024-09-09 11:00:00,60.84,60.89,60.75,60.88,55274.0,59.4748,59.5237,59.3868,59.5139,55274.0
2024-09-09 11:30:00,60.9,61.1,60.89,61.04,44334.0,59.5335,59.729,59.5237,59.6703,44334.0
2024-09-09 12:00:00,61.04,61.15,61.03,61.14,31754.0,59.6703,59.7779,59.6606,59.7681,31754.0
2024-09-09 12:30:00,61.14,61.23,61.13,61.2,62445.0,59.7681,59.8561,59.7583,59.8267,62445.0
2024-09-09 13:00:00,61.2,61.2,61.12,61.14,45495.0,59.8267,59.8267,59.7485,59.7681,45495.0
2024-09-09 13:30:00,61.14,61.17,61.02,61.03,30114.0,59.7681,59.7974,59.6508,59.6606,30114.0
2024-09-09 14:00:00,61.03,61.06,60.98,61.02,41198.0,59.6606,59.6899,59.6117,59.6508,41198.0
2024-09-09 14:30:00,61.02,61.07,60.95,61.03,39758.0,59.6508,59.6997,59.5823,59.6606,39758.0
2024-09-09 15:00:00,61.01,61.04,60.95,61.04,47423.0,59.641,59.6703,59.5823,59.6703,47423.0
2024-09-09 15:30:00,61.03,61.09,60.93,61.02,68766.0,59.6606,59.7192,59.5628,59.6508,68766.0
2024-09-10 09:30:00,61.17,61.17,60.97,61.01,91435.0,59.7974,59.7974,59.6019,59.641,91435.0
2024-09-10 10:00:00,61.0,61.01,60.75,60.84,61101.0,59.6312,59.641,59.3868,59.4748,61101.0
2024-09-10 10:30:00,60.83,60.92,60.79,60.89,50329.0,59.465,59.553,59.4259,59.5237,50329.0
2024-09-10 11:00:00,60.88,60.97,60.86,60.93,28764.0,59.5139,59.6019,59.4944,59.5628,28764.0
2024-09-10 11:30:00,60.93,60.94,60.67,60.7,158182.0,59.5628,59.5726,59.3086,59.338,158182.0
2024-09-10 12:00:00,60.69,60.69,60.61,60.67,33542.0,59.3282,59.3282,59.25,59.3086,33542.0
2024-09-10 12:30:00,60.65,60.77,60.64,60.73,27303.0,59.2891,59.4064,59.2793,59.3673,27303.0
2024-09-10 13:00:00,60.72,60.85,60.71,60.81,38980.0,59.3575,59.4846,59.3477,59.4455,38980.0
2024-09-10 13:30:00,60.82,60.91,60.82,60.85,40711.0,59.4553,59.5432,59.4553,59.4846,40711.0
2024-09-10 14:00:00,60.85,60.91,60.82,60.91,61336.0,59.4846,59.5432,59.4553,59.5432,61336.0
2024-09-10 14:30:00,60.9,60.99,60.9,60.98,85340.0,59.5335,59.6214,59.5335,59.6117,85340.0
2024-09-10 15:00:00,60.97,61.03,60.95,61.01,35449.0,59.6019,59.6606,59.5823,59.641,35449.0
2024-09-10 15:30:00,61.0,61.05,60.96,61.02,89598.0,59.6312,59.6801,59.5921,59.6508,89598.0
2024-09-11 09:30:00,60.91,60.91,60.24,60.25,101504.0,59.5432,59.5432,58.8883,58.8981,101504.0
2024-09-11 10:00:00,60.19,60.25,59.94,59.96,108555.0,58.8394,58.8981,58.595,58.6146,108555.0
2024-09-11 10:30:00,59.95,60.07,59.88,60.05,192358.0,58.6048,58.7221,58.5364,58.7025,192358.0
2024-09-11 11:00:00,60.05,60.19,60.02,60.16,166651.0,58.7025,58.8394,58.6732,58.8101,166651.0
2024-09-11 11:30:00,60.16,60.36,60.14,60.27,71368.0,58.8101,59.0056,58.7905,58.9176,71368.0
2024-09-11 12:00:00,60.26,60.43,60.24,60.41,42679.0,58.9078,59.074,58.8883,59.0545,42679.0
2024-09-11 12:30:00,60.42,60.56,60.38,60.53,42927.0,59.0642,59.2011,59.0251,59.1718,42927.0
2024-09-11 13:00:00,60.54,60.69,60.53,60.63,49101.0,59.1815,59.3282,59.1718,59.2695,49101.0
2024-09-11 13:30:00,60.63,60.76,60.61,60.68,44663.0,59.2695,59.3966,59.25,59.3184,44663.0
2024-09-11 14:00:00,60.67,60.73,60.64,60.7,57193.0,59.3086,59.3673,59.2793,59.338,57193.0
2024-09-11 14:30:00,60.7,60.92,60.7,60.83,54523.0,59.338,59.553,59.338,59.465,54523.0
2024-09-11 15:00:00,60.81,60.95,60.8,60.95,80032.0,59.4455,59.5823,59.4357,59.5823,80032.0
2024-09-11 15:30:00,60.96,61.07,60.82,60.99,105061.0,59.5921,59.6997,59.4553,59.6214,105061.0
2024-09-12 09:30:00,61.1,61.24,60.79,60.8,78448.0,59.729,59.8658,59.4259,59.4357,78448.0
2024-09-12 10:00:00,60.76,61.01,60.73,60.96,44583.0,59.3966,59.641,59.3673,59.5921,44583.0
2024-09-12 10:30:00,60.98,61.04,60.9,60.9,45152.0,59.6117,59.6703,59.5335,59.5335,45152.0
2024-09-12 11:00:00,60.89,61.06,60.88,61.0,35627.0,59.5237,59.6899,59.5139,59.6312,35627.0
2024-09-12 11:30:00,60.95,61.03,60.91,60.92,54352.0,59.5823,59.6606,59.5432,59.553,54352.0
2024-09-12 12:00:00,60.94,61.01,60.92,60.96,29510.0,59.5726,59.641,59.553,59.5921,29510.0
2024-09-12 12:30:00,60.97,61.16,60.96,61.16,25167.0,59.6019,59.7876,59.5921,59.7876,25167.0
2024-09-12 13:00:00,61.16,61.24,61.15,61.23,17456.0,59.7876,59.8658,59.7779,59.8561,17456.0
2024-09-12 13:30:00,61.23,61.33,61.22,61.3,30390.0,59.8561,59.9538,59.8463,59.9245,30390.0
2024-09-12 14:00:00,61.3,61.33,61.22,61.29,45349.0,59.9245,59.9538,59.8463,59.9147,45349.0
2024-09-12 14:30:00,61.3,61.33,61.1,61.24,61585.0,59.9245,59.9538,59.729,59.8658,61585.0
2024-09-12 15:00:00,61.24,61.31,61.21,61.3,43632.0,59.8658,59.9343,59.8365,59.9245,43632.0
2024-09-12 15:30:00,61.29,61.36,61.27,61.34,83388.0,59.9147,59.9831,59.8952,59.9636,83388.0
2024-09-13 09:30:00,61.55,61.72,61.44,61.71,101921.0,60.1689,60.3351,60.0614,60.3253,101921.0
2024-09-13 10:00:00,61.73,61.8,61.58,61.71,40875.0,60.3448,60.4133,60.1982,60.3253,40875.0
2024-09-13 10:30:00,61.73,61.84,61.66,61.73,34278.0,60.3448,60.4524,60.2764,60.3448,34278.0
2024-09-13 11:00:00,61.72,61.74,61.66,61.71,63607.0,60.3351,60.3546,60.2764,60.3253,63607.0
2024-09-13 11:30:00,61.69,61.87,61.69,61.84,27760.0,60.3057,60.4817,60.3057,60.4524,27760.0
2024-09-13 12:00:00,61.84,61.86,61.73,61.74,44562.0,60.4524,60.4719,60.3448,60.3546,44562.0
2024-09-13 12:30:00,61.73,61.77,61.7,61.74,60151.0,60.3448,60.3839,60.3155,60.3546,60151.0
2024-09-13 13:00:00,61.75,61.82,61.74,61.81,22898.0,60.3644,60.4328,60.3546,60.423,22898.0
2024-09-13 13:30:00,61.82,61.86,61.77,61.78,27009.0,60.4328,60.4719,60.3839,60.3937,27009.0
2024-09-13 14:00:00,61.77,61.83,61.66,61.66,46868.0,60.3839,60.4426,60.2764,60.2764,46868.0
2024-09-13 14:30:00,61.66,61.71,61.64,61.67,36199.0,60.2764,60.3253,60.2569,60.2862,36199.0
2024-09-13 15:00:00,61.67,61.72,61.64,61.72,32682.0,60.2862,60.3351,60.2569,60.3351,32682.0
2024-09-13 15:30:00,61.71,61.8,61.67,61.75,96364.0,60.3253,60.4133,60.2862,60.3644,96364.0
2024-09-16 09:30:00,61.91,62.19,61.91,62.17,134043.0,60.5208,60.7945,60.5208,60.775,134043.0
2024-09-16 10:00:00,62.16,62.18,61.95,61.99,39946.0,60.7652,60.7847,60.5599,60.599,39946.0
2024-09-16 10:30:00,61.98,62.01,61.89,61.96,38331.0,60.5892,60.6186,60.5013,60.5697,38331.0
2024-09-16 11:00:00,61.96,62.02,61.86,61.87,26469.0,60.5697,60.6283,60.4719,60.4817,26469.0
2024-09-16 11:30:00,61.88,62.03,61.87,62.02,30179.0,60.4915,60.6381,60.4817,60.6283,30179.0
2024-09-16 12:00:00,62.01,62.04,61.97,62.04,29538.0,60.6186,60.6479,60.5795,60.6479,29538.0
2024-09-16 12:30:00,62.05,62.06,62.01,62.06,41134.0,60.6577,60.6674,60.6186,60.6674,41134.0
2024-09-16 13:00:00,62.05,62.07,62.02,62.06,48571.0,60.6577,60.6772,60.6283,60.6674,48571.0
2024-09-16 13:30:00,62.06,62.12,62.04,62.09,29551.0,60.6674,60.7261,60.6479,60.6968,29551.0
2024-09-16 14:00:00,62.1,62.11,62.07,62.11,30103.0,60.7065,60.7163,60.6772,60.7163,30103.0
2024-09-16 14:30:00,62.11,62.18,62.09,62.18,55001.0,60.7163,60.7847,60.6968,60.7847,55001.0
2024-09-16 15:00:00,62.18,62.18,62.09,62.13,40879.0,60.7847,60.7847,60.6968,60.7359,40879.0
2024-09-16 15:30:00,62.13,62.21,62.13,62.17,98194.0,60.7359,60.8141,60.7359,60.775,98194.0
2024-09-17 09:30:00,62.27,62.31,62.12,62.13,58899.0,60.8727,60.9118,60.7261,60.7359,58899.0
2024-09-17 10:00:00,62.16,62.41,62.14,62.35,46696.0,60.7652,61.0096,60.7456,60.9509,46696.0
2024-09-17 10:30:00,62.36,62.38,62.26,62.27,33109.0,60.9607,60.9803,60.863,60.8727,33109.0
2024-09-17 11:00:00,62.29,62.37,62.29,62.33,43333.0,60.8923,60.9705,60.8923,60.9314,43333.0
2024-09-17 11:30:00,62.32,62.37,62.26,62.26,30971.0,60.9216,60.9705,60.863,60.863,30971.0
2024-09-17 12:00:00,62.26,62.27,62.16,62.22,45111.0,60.863,60.8727,60.7652,60.8238,45111.0
2024-09-17 12:30:00,62.2,62.2,61.93,61.98,62304.0,60.8043,60.8043,60.5404,60.5892,62304.0
2024-09-17 13:00:00,61.99,62.1,61.96,62.07,33240.0,60.599,60.7065,60.5697,60.6772,33240.0
2024-09-17 13:30:00,62.05,62.12,61.95,62.09,34660.0,60.6577,60.7261,60.5599,60.6968,34660.0
2024-09-17 14:00:00,62.1,62.14,62.06,62.09,35754.0,60.7065,60.7456,60.6674,60.6968,35754.0
2024-09-17 14:30:00,62.07,62.11,61.99,62.06,60262.0,60.6772,60.7163,60.599,60.6674,60262.0
2024-09-17 15:00:00,62.05,62.07,61.97,62.05,66306.0,60.6577,60.6772,60.5795,60.6577,66306.0
2024-09-17 15:30:00,62.04,62.14,62.0,62.14,91747.0,60.6479,60.7456,60.6088,60.7456,91747.0
2024-09-18 09:30:00,62.16,62.23,62.02,62.06,93394.0,60.7652,60.8336,60.6283,60.6674,93394.0
2024-09-18 10:00:00,62.08,62.15,62.07,62.13,147800.0,60.687,60.7554,60.6772,60.7359,147800.0
2024-09-18 10:30:00,62.11,62.12,62.05,62.08,237377.0,60.7163,60.7261,60.6577,60.687,237377.0
2024-09-18 11:00:00,62.08,62.13,62.07,62.12,23236.0,60.687,60.7359,60.6772,60.7261,23236.0
2024-09-18 11:30:00,62.1,62.14,62.09,62.12,77033.0,60.7065,60.7456,60.6968,60.7261,77033.0
2024-09-18 12:00:00,62.1,62.15,62.06,62.15,91902.0,60.7065,60.7554,60.6674,60.7554,91902.0
2024-09-18 12:30:00,62.15,62.24,62.14,62.22,84477.0,60.7554,60.8434,60.7456,60.8238,84477.0
2024-09-18 13:00:00,62.22,62.25,62.19,62.25,78227.0,60.8238,60.8532,60.7945,60.8532,78227.0
2024-09-18 13:30:00,62.25,62.31,62.14,62.17,154390.0,60.8532,60.9118,60.7456,60.775,154390.0
2024-09-18 14:00:00,62.09,62.73,62.04,62.37,282892.0,60.6968,61.3224,60.6479,60.9705,282892.0
2024-09-18 14:30:00,62.36,62.46,62.11,62.18,93901.0,60.9607,61.0585,60.7163,60.7847,93901.0
2024-09-18 15:00:00,62.16,62.43,62.05,62.32,264382.0,60.7652,61.0291,60.6577,60.9216,264382.0
2024-09-18 15:30:00,62.32,62.35,61.95,62.01,266758.0,60.9216,60.9509,60.5599,60.6186,266758.0
2024-09-19 09:30:00,62.68,62.71,62.34,62.53,74311.0,61.2735,61.3029,60.9412,61.1269,74311.0
2024-09-19 10:00:00,62.53,62.59,62.41,62.53,156469.0,61.1269,61.1855,61.0096,61.1269,156469.0
2024-09-19 10:30:00,62.53,62.61,62.4,62.46,80111.0,61.1269,61.2051,60.9998,61.0585,80111.0
2024-09-19 11:00:00,62.46,62.51,62.38,62.47,65195.0,61.0585,61.1073,60.9803,61.0682,65195.0
2024-09-19 11:30:00,62.46,62.48,62.41,62.44,36907.0,61.0585,61.078,61.0096,61.0389,36907.0
2024-09-19 12:00:00,62.46,62.58,62.44,62.57,28750.0,61.0585,61.1758,61.0389,61.166,28750.0
2024-09-19 12:30:00,62.57,62.61,62.53,62.56,23641.0,61.166,61.2051,61.1269,61.1562,23641.0
2024-09-19 13:00:00,62.56,62.63,62.55,62.61,26844.0,61.1562,61.2246,61.1464,61.2051,26844.0
2024-09-19 13:30:00,62.62,62.74,62.62,62.71,33811.0,61.2149,61.3322,61.2149,61.3029,33811.0
2024-09-19 14:00:00,62.69,62.73,62.56,62.65,54250.0,61.2833,61.3224,61.1562,61.2442,54250.0
2024-09-19 14:30:00,62.66,62.71,62.61,62.68,127583.0,61.254,61.3029,61.2051,61.2735,127583.0
2024-09-19 15:00:00,62.68,62.71,62.6,62.61,73765.0,61.2735,61.3029,61.1953,61.2051,73765.0
2024-09-19 15:30:00,62.6,62.62,62.51,62.57,70680.0,61.1953,61.2149,61.1073,61.166,70680.0
2024-09-20 09:30:00,62.42,62.45,62.28,62.31,90874.0,61.0194,61.0487,60.8825,60.9118,90874.0
2024-09-20 10:00:00,62.32,62.45,62.26,62.37,59966.0,60.9216,61.0487,60.863,60.9705,59966.0
2024-09-20 10:30:00,62.37,62.44,62.35,62.36,60692.0,60.9705,61.0389,60.9509,60.9607,60692.0
2024-09-20 11:00:00,62.35,62.39,62.31,62.36,40435.0,60.9509,60.99,60.9118,60.9607,40435.0
2024-09-20 11:30:00,62.35,62.43,62.3,62.36,47851.0,60.9509,61.0291,60.9021,60.9607,47851.0
2024-09-20 12:00:00,62.36,62.44,62.33,62.44,34263.0,60.9607,61.0389,60.9314,61.0389,34263.0
2024-09-20 12:30:00,62.43,62.52,62.42,62.49,40799.0,61.0291,61.1171,61.0194,61.0878,40799.0
2024-09-20 13:00:00,62.49,62.56,62.48,62.54,24513.0,61.0878,61.1562,61.078,61.1367,24513.0
2024-09-20 13:30:00,62.54,62.6,62.53,62.56,45243.0,61.1367,61.1953,61.1269,61.1562,45243.0
2024-09-20 14:00:00,62.55,62.55,62.36,62.37,53754.0,61.1464,61.1464,60.9607,60.9705,53754.0
2024-09-20 14:30:00,62.35,62.45,62.31,62.42,54435.0,60.9509,61.0487,60.9118,61.0194,54435.0
2024-09-20 15:00:00,62.43,62.48,62.37,62.45,53132.0,61.0291,61.078,60.9705,61.0487,53132.0
2024-09-20 15:30:00,62.46,62.57,62.43,62.51,97625.0,61.0585,61.166,61.0291,61.1073,97625.0
2024-09-23 09:30:00,62.64,62.72,62.5,62.54,144465.0,61.2344,61.3126,61.0976,61.1367,144465.0
2024-09-23 10:00:00,62.54,62.72,62.52,62.69,77351.0,61.1367,61.3126,61.1171,61.2833,77351.0
2024-09-23 10:30:00,62.68,62.72,62.63,62.71,47519.0,61.2735,61.3126,61.2246,61.3029,47519.0
2024-09-23 11:00:00,62.71,62.72,62.62,62.7,29465.0,61.3029,61.3126,61.2149,61.2931,29465.0
2024-09-23 11:30:00,62.71,62.72,62.63,62.63,36224.0,61.3029,61.3126,61.2246,61.2246,36224.0
2024-09-23 12:00:00,62.63,62.67,62.58,62.64,32097.0,61.2246,61.2638,61.1758,61.2344,32097.0
2024-09-23 12:30:00,62.63,62.64,62.56,62.61,47133.0,61.2246,61.2344,61.1562,61.2051,47133.0
2024-09-23 13:00:00,62.6,62.66,62.57,62.65,23161.0,61.1953,61.254,61.166,61.2442,23161.0
2024-09-23 13:30:00,62.66,62.7,62.65,62.67,30464.0,61.254,61.2931,61.2442,61.2638,30464.0
2024-09-23 14:00:00,62.68,62.71,62.63,62.69,48040.0,61.2735,61.3029,61.2246,61.2833,48040.0
2024-09-23 14:30:00,62.69,62.7,62.66,62.67,131513.0,61.2833,61.2931,61.254,61.2638,131513.0
2024-09-23 15:00:00,62.68,62.7,62.65,62.7,307388.0,61.2735,61.2931,61.2442,61.2931,307388.0
2024-09-23 15:30:00,62.7,62.77,62.69,62.75,345975.0,61.2931,61.3615,61.2833,61.342,345975.0
2024-09-24 09:30:00,62.78,62.8,62.65,62.78,110981.0,61.3713,61.3908,61.2442,61.3713,110981.0
2024-09-24 10:00:00,62.77,62.84,62.7,62.81,199575.0,61.3615,61.4299,61.2931,61.4006,199575.0
2024-09-24 10:30:00,62.81,62.88,62.73,62.85,55020.0,61.4006,61.469,61.3224,61.4397,55020.0
2024-09-24 11:00:00,62.84,62.86,62.77,62.78,41941.0,61.4299,61.4495,61.3615,61.3713,41941.0
2024-09-24 11:30:00,62.78,62.8,62.65,62.71,52458.0,61.3713,61.3908,61.2442,61.3029,52458.0
2024-09-24 12:00:00,62.71,62.72,62.65,62.67,146175.0,61.3029,61.3126,61.2442,61.2638,146175.0
2024-09-24 12:30:00,62.66,62.74,62.65,62.71,41746.0,61.254,61.3322,61.2442,61.3029,41746.0
2024-09-24 13:00:00,62.69,62.74,62.67,62.68,33852.0,61.2833,61.3322,61.2638,61.2735,33852.0
2024-09-24 13:30:00,62.68,62.69,62.64,62.65,46937.0,61.2735,61.2833,61.2344,61.2442,46937.0
2024-09-24 14:00:00,62.66,62.68,62.63,62.65,68051.0,61.254,61.2735,61.2246,61.2442,68051.0
2024-09-24 14:30:00,62.65,62.7,62.59,62.69,127645.0,61.2442,61.2931,61.1855,61.2833,127645.0
2024-09-24 15:00:00,62.68,62.73,62.67,62.73,111871.0,61.2735,61.3224,61.2638,61.3224,111871.0
2024-09-24 15:30:00,62.73,62.74,62.67,62.72,105774.0,61.3224,61.3322,61.2638,61.3126,105774.0
2024-09-25 09:30:00,62.35,62.44,62.16,62.17,96699.0,61.3474,61.436,61.1605,61.1703,96699.0
2024-09-25 10:00:00,62.16,62.19,62.05,62.09,43783.0,61.1605,61.19,61.0523,61.0916,43783.0
2024-09-25 10:30:00,62.09,62.11,62.01,62.06,63603.0,61.0916,61.1113,61.0129,61.0621,63603.0
2024-09-25 11:00:00,62.08,62.09,62.03,62.08,58862.0,61.0818,61.0916,61.0326,61.0818,58862.0
2024-09-25 11:30:00,62.09,62.09,62.04,62.08,211518.0,61.0916,61.0916,61.0424,61.0818,211518.0
2024-09-25 12:00:00,62.07,62.1,62.02,62.04,130645.0,61.0719,61.1015,61.0228,61.0424,130645.0
2024-09-25 12:30:00,62.04,62.04,61.95,61.95,446519.0,61.0424,61.0424,60.9539,60.9539,446519.0
2024-09-25 13:00:00,61.96,61.98,61.89,61.9,167152.0,60.9637,60.9834,60.8948,60.9047,167152.0
2024-09-25 13:30:00,61.89,61.98,61.83,61.98,55211.0,60.8948,60.9834,60.8358,60.9834,55211.0
2024-09-25 14:00:00,61.98,61.98,61.88,61.98,45635.0,60.9834,60.9834,60.885,60.9834,45635.0
2024-09-25 14:30:00,61.98,62.01,61.94,61.96,45775.0,60.9834,61.0129,60.944,60.9637,45775.0
2024-09-25 15:00:00,61.95,61.98,61.92,61.95,70444.0,60.9539,60.9834,60.9244,60.9539,70444.0
2024-09-25 15:30:00,61.94,61.95,61.88,61.94,216512.0,60.944,60.9539,60.885,60.944,216512.0
2024-09-26 09:30:00,62.1,62.22,62.1,62.16,86559.0,61.1015,61.2195,61.1015,61.1605,86559.0
2024-09-26 10:00:00,62.19,62.27,62.11,62.18,135705.0,61.19,61.2687,61.1113,61.1802,135705.0
2024-09-26 10:30:00,62.2,62.31,62.2,62.24,65388.0,61.1999,61.3081,61.1999,61.2392,65388.0
2024-09-26 11:00:00,62.23,62.27,62.14,62.15,37921.0,61.2294,61.2687,61.1408,61.1507,37921.0
2024-09-26 11:30:00,62.14,62.2,62.11,62.18,31315.0,61.1408,61.1999,61.1113,61.1802,31315.0
2024-09-26 12:00:00,62.17,62.19,62.13,62.14,30082.0,61.1703,61.19,61.131,61.1408,30082.0
2024-09-26 12:30:00,62.13,62.16,62.12,62.15,18207.0,61.131,61.1605,61.1211,61.1507,18207.0
2024-09-26 13:00:00,62.15,62.2,62.09,62.17,31414.0,61.1507,61.1999,61.0916,61.1703,31414.0
2024-09-26 13:30:00,62.2,62.23,62.18,62.19,50984.0,61.1999,61.2294,61.1802,61.19,50984.0
2024-09-26 14:00:00,62.2,62.27,62.19,62.22,47151.0,61.1999,61.2687,61.19,61.2195,47151.0
2024-09-26 14:30:00,62.22,62.23,62.19,62.21,54623.0,61.2195,61.2294,61.19,61.2097,54623.0
2024-09-26 15:00:00,62.21,62.24,62.15,62.17,80549.0,61.2097,61.2392,61.1507,61.1703,80549.0
2024-09-26 15:30:00,62.17,62.27,62.12,62.22,72602.0,61.1703,61.2687,61.1211,61.2195,72602.0
2024-09-27 09:30:00,62.43,62.52,62.36,62.45,94015.0,61.4262,61.5147,61.3573,61.4458,94015.0
2024-09-27 10:00:00,62.45,62.69,62.39,62.66,258437.0,61.4458,61.682,61.3868,61.6525,258437.0
2024-09-27 10:30:00,62.66,62.7,62.61,62.69,128206.0,61.6525,61.6918,61.6033,61.682,128206.0
2024-09-27 11:00:00,62.68,62.75,62.67,62.75,54148.0,61.6721,61.741,61.6623,61.741,54148.0
2024-09-27 11:30:00,62.73,62.74,62.62,62.63,55274.0,61.7213,61.7312,61.6131,61.6229,55274.0
2024-09-27 12:00:00,62.63,62.63,62.53,62.53,60081.0,61.6229,61.6229,61.5246,61.5246,60081.0
2024-09-27 12:30:00,62.53,62.55,62.49,62.52,48312.0,61.5246,61.5442,61.4852,61.5147,48312.0
2024-09-27 13:00:00,62.51,62.54,62.45,62.48,42511.0,61.5049,61.5344,61.4458,61.4754,42511.0
2024-09-27 13:30:00,62.49,62.53,62.45,62.5,63492.0,61.4852,61.5246,61.4458,61.495,63492.0
2024-09-27 14:00:00,62.49,62.51,62.43,62.45,78145.0,61.4852,61.5049,61.4262,61.4458,78145.0
2024-09-27 14:30:00,62.45,62.53,62.37,62.53,92508.0,61.4458,61.5246,61.3671,61.5246,92508.0
2024-09-27 15:00:00,62.53,62.54,62.48,62.5,77950.0,61.5246,61.5344,61.4754,61.495,77950.0
2024-09-27 15:30:00,62.48,62.51,62.39,62.39,103257.0,61.4754,61.5049,61.3868,61.3868,103257.0
2024-09-30 09:30:00,62.37,62.41,62.22,62.31,200138.0,61.3671,61.4065,61.2195,61.3081,200138.0
2024-09-30 10:00:00,62.29,62.44,62.28,62.4,202395.0,61.2884,61.436,61.2786,61.3966,202395.0
2024-09-30 10:30:00,62.42,62.56,62.4,62.52,29909.0,61.4163,61.5541,61.3966,61.5147,29909.0
2024-09-30 11:00:00,62.52,62.55,62.41,62.42,37538.0,61.5147,61.5442,61.4065,61.4163,37538.0
2024-09-30 11:30:00,62.42,62.43,62.37,62.42,52254.0,61.4163,61.4262,61.3671,61.4163,52254.0
2024-09-30 12:00:00,62.41,62.47,62.41,62.43,44186.0,61.4065,61.4655,61.4065,61.4262,44186.0
2024-09-30 12:30:00,62.44,62.45,62.39,62.42,34766.0,61.436,61.4458,61.3868,61.4163,34766.0
2024-09-30 13:00:00,62.42,62.45,62.39,62.41,63360.0,61.4163,61.4458,61.3868,61.4065,63360.0
2024-09-30 13:30:00,62.41,62.46,62.39,62.42,46328.0,61.4065,61.4557,61.3868,61.4163,46328.0
2024-09-30 14:00:00,62.42,62.43,62.11,62.24,42975.0,61.4163,61.4262,61.1113,61.2392,42975.0
2024-09-30 14:30:00,62.23,62.4,62.2,62.35,67754.0,61.2294,61.3966,61.1999,61.3474,67754.0
2024-09-30 15:00:00,62.31,62.42,62.29,62.4,56886.0,61.3081,61.4163,61.2884,61.3966,56886.0
2024-09-30 15:30:00,62.39,62.72,62.39,62.66,155857.0,61.3868,61.7115,61.3868,61.6525,155857.0
2024-10-01 09:30:00,62.57,62.57,62.22,62.36,96370.0,61.5639,61.5639,61.2195,61.3573,96370.0
2024-10-01 10:00:00,62.34,62.39,62.17,62.3,86653.0,61.3376,61.3868,61.1703,61.2983,86653.0
2024-10-01 10:30:00,62.3,62.45,62.26,62.37,38932.0,61.2983,61.4458,61.2589,61.3671,38932.0
2024-10-01 11:00:00,62.38,62.47,62.25,62.46,74861.0,61.377,61.4655,61.2491,61.4557,74861.0
2024-10-01 11:30:00,62.44,62.55,62.44,62.49,82385.0,61.436,61.5442,61.436,61.4852,82385.0
2024-10-01 12:00:00,62.48,62.55,62.42,62.48,38657.0,61.4754,61.5442,61.4163,61.4754,38657.0
2024-10-01 12:30:00,62.47,62.51,62.33,62.46,52529.0,61.4655,61.5049,61.3278,61.4557,52529.0
2024-10-01 13:00:00,62.44,62.44,62.29,62.32,49999.0,61.436,61.436,61.2884,61.3179,49999.0
2024-10-01 13:30:00,62.3,62.51,62.29,62.5,49567.0,61.2983,61.5049,61.2884,61.495,49567.0
2024-10-01 14:00:00,62.52,62.61,62.51,62.59,65477.0,61.5147,61.6033,61.5049,61.5836,65477.0
2024-10-01 14:30:00,62.59,62.63,62.57,62.6,98396.0,61.5836,61.6229,61.5639,61.5934,98396.0
2024-10-01 15:00:00,62.6,62.62,62.52,62.61,63152.0,61.5934,61.6131,61.5147,61.6033,63152.0
2024-10-01 15:30:00,62.59,62.6,62.45,62.48,133187.0,61.5836,61.5934,61.4458,61.4754,133187.0
2024-10-02 09:30:00,62.48,62.59,62.18,62.47,137336.0,61.4754,61.5836,61.1802,61.4655,137336.0
2024-10-02 10:00:00,62.48,62.56,62.42,62.5,71692.0,61.4754,61.5541,61.4163,61.495,71692.0
2024-10-02 10:30:00,62.48,62.61,62.47,62.5,215281.0,61.4754,61.6033,61.4655,61.495,215281.0
2024-10-02 11:00:00,62.5,62.57,62.46,62.57,43384.0,61.495,61.5639,61.4557,61.5639,43384.0
2024-10-02 11:30:00,62.58,62.65,62.55,62.58,224831.0,61.5737,61.6426,61.5442,61.5737,224831.0
2024-10-02 12:00:00,62.57,62.57,62.48,62.54,903023.0,61.5639,61.5639,61.4754,61.5344,903023.0
2024-10-02 12:30:00,62.53,62.53,62.41,62.42,116406.0,61.5246,61.5246,61.4065,61.4163,116406.0
2024-10-02 13:00:00,62.41,62.46,62.38,62.43,85349.0,61.4065,61.4557,61.377,61.4262,85349.0
2024-10-02 13:30:00,62.43,62.5,62.39,62.49,49937.0,61.4262,61.495,61.3868,61.4852,49937.0
2024-10-02 14:00:00,62.51,62.53,62.37,62.42,49468.0,61.5049,61.5246,61.3671,61.4163,49468.0
2024-10-02 14:30:00,62.42,62.48,62.4,62.46,37027.0,61.4163,61.4754,61.3966,61.4557,37027.0
2024-10-02 15:00:00,62.47,62.52,62.46,62.49,59500.0,61.4655,61.5147,61.4557,61.4852,59500.0
2024-10-02 15:30:00,62.48,62.54,62.44,62.51,79121.0,61.4754,61.5344,61.436,61.5049,79121.0
2024-10-03 09:30:00,62.33,62.39,62.08,62.18,105774.0,61.3278,61.3868,61.0818,61.1802,105774.0
2024-10-03 10:00:00,62.21,62.42,62.17,62.28,72913.0,61.2097,61.4163,61.1703,61.2786,72913.0
2024-10-03 10:30:00,62.26,62.36,62.2,62.21,96234.0,61.2589,61.3573,61.1999,61.2097,96234.0
2024-10-03 11:00:00,62.21,62.29,62.16,62.24,46571.0,61.2097,61.2884,61.1605,61.2392,46571.0
2024-10-03 11:30:00,62.25,62.37,62.25,62.32,75619.0,61.2491,61.3671,61.2491,61.3179,75619.0
2024-10-03 12:00:00,62.33,62.4,62.32,62.38,38789.0,61.3278,61.3966,61.3179,61.377,38789.0
2024-10-03 12:30:00,62.36,62.36,62.11,62.15,65070.0,61.3573,61.3573,61.1113,61.1507,65070.0
2024-10-03 13:00:00,62.16,62.19,62.08,62.11,73878.0,61.1605,61.19,61.0818,61.1113,73878.0
2024-10-03 13:30:00,62.11,62.19,62.09,62.18,31361.0,61.1113,61.19,61.0916,61.1802,31361.0
2024-10-03 14:00:00,62.18,62.23,62.15,62.21,59930.0,61.1802,61.2294,61.1507,61.2097,59930.0
2024-10-03 14:30:00,62.21,62.24,62.17,62.19,314299.0,61.2097,61.2392,61.1703,61.19,314299.0
2024-10-03 15:00:00,62.19,62.2,62.12,62.18,63979.0,61.19,61.1999,61.1211,61.1802,63979.0
2024-10-03 15:30:00,62.17,62.28,62.14,62.26,239797.0,61.1703,61.2786,61.1408,61.2589,239797.0
2024-10-04 09:30:00,62.55,62.62,62.43,62.45,72238.0,61.5442,61.6131,61.4262,61.4458,72238.0
2024-10-04 10:00:00,62.46,62.57,62.3,62.32,44539.0,61.4557,61.5639,61.2983,61.3179,44539.0
2024-10-04 10:30:00,62.3,62.37,62.19,62.37,73077.0,61.2983,61.3671,61.19,61.3671,73077.0
2024-10-04 11:00:00,62.38,62.44,62.22,62.27,53954.0,61.377,61.436,61.2195,61.2687,53954.0
2024-10-04 11:30:00,62.26,62.41,62.24,62.4,25627.0,61.2589,61.4065,61.2392,61.3966,25627.0
2024-10-04 12:00:00,62.42,62.46,62.34,62.35,33162.0,61.4163,61.4557,61.3376,61.3474,33162.0
2024-10-04 12:30:00,62.33,62.52,62.32,62.48,41425.0,61.3278,61.5147,61.3179,61.4754,41425.0
2024-10-04 13:00:00,62.47,62.55,62.46,62.51,53489.0,61.4655,61.5442,61.4557,61.5049,53489.0
2024-10-04 13:30:00,62.5,62.53,62.35,62.4,52758.0,61.495,61.5246,61.3474,61.3966,52758.0
2024-10-04 14:00:00,62.4,62.44,62.35,62.41,53052.0,61.3966,61.436,61.3474,61.4065,53052.0
2024-10-04 14:30:00,62.41,62.5,62.39,62.49,64563.0,61.4065,61.495,61.3868,61.4852,64563.0
2024-10-04 15:00:00,62.49,62.55,62.47,62.54,49092.0,61.4852,61.5442,61.4655,61.5344,49092.0
2024-10-04 15:30:00,62.53,62.66,62.53,62.64,84647.0,61.5246,61.6525,61.5246,61.6328,84647.0
2024-10-07 09:30:00,62.51,62.58,62.36,62.51,87040.0,61.5049,61.5737,61.3573,61.5049,87040.0
2024-10-07 10:00:00,62.51,62.57,62.46,62.48,36774.0,61.5049,61.5639,61.4557,61.4754,36774.0
2024-10-07 10:30:00,62.47,62.5,62.43,62.45,53796.0,61.4655,61.495,61.4262,61.4458,53796.0
2024-10-07 11:00:00,62.44,62.55,62.42,62.51,58480.0,61.436,61.5442,61.4163,61.5049,58480.0
2024-10-07 11:30:00,62.51,62.51,62.39,62.4,52705.0,61.5049,61.5049,61.3868,61.3966,52705.0
2024-10-07 12:00:00,62.41,62.42,62.32,62.4,48052.0,61.4065,61.4163,61.3179,61.3966,48052.0
2024-10-07 12:30:00,62.38,62.4,62.35,62.4,30336.0,61.377,61.3966,61.3474,61.3966,30336.0
2024-10-07 13:00:00,62.39,62.43,62.35,62.37,43144.0,61.3868,61.4262,61.3474,61.3671,43144.0
2024-10-07 13:30:00,62.35,62.37,62.26,62.27,45327.0,61.3474,61.3671,61.2589,61.2687,45327.0
2024-10-07 14:00:00,62.29,62.3,62.23,62.24,44898.0,61.2884,61.2983,61.2294,61.2392,44898.0
2024-10-07 14:30:00,62.21,62.25,62.04,62.06,78513.0,61.2097,61.2491,61.0424,61.0621,78513.0
2024-10-07 15:00:00,62.07,62.2,62.05,62.17,63372.0,61.0719,61.1999,61.0523,61.1703,63372.0
2024-10-07 15:30:00,62.17,62.25,62.08,62.17,92120.0,61.1703,61.2491,61.0818,61.1703,92120.0
2024-10-08 09:30:00,62.25,62.34,62.11,62.17,93344.0,61.2491,61.3376,61.1113,61.1703,93344.0
2024-10-08 10:00:00,62.18,62.21,62.1,62.13,71897.0,61.1802,61.2097,61.1015,61.131,71897.0
2024-10-08 10:30:00,62.12,62.25,62.09,62.23,85348.0,61.1211,61.2491,61.0916,61.2294,85348.0
2024-10-08 11:00:00,62.21,62.27,62.21,62.26,37835.0,61.2097,61.2687,61.2097,61.2589,37835.0
2024-10-08 11:30:00,62.27,62.29,62.24,62.28,32482.0,61.2687,61.2884,61.2392,61.2786,32482.0
2024-10-08 12:00:00,62.27,62.31,62.24,62.3,32996.0,61.2687,61.3081,61.2392,61.2983,32996.0
2024-10-08 12:30:00,62.29,62.32,62.24,62.26,82570.0,61.2884,61.3179,61.2392,61.2589,82570.0
2024-10-08 13:00:00,62.26,62.26,62.17,62.22,47898.0,61.2589,61.2589,61.1703,61.2195,47898.0
2024-10-08 13:30:00,62.23,62.26,62.21,62.26,67092.0,61.2294,61.2589,61.2097,61.2589,67092.0
2024-10-08 14:00:00,62.26,62.3,62.26,62.3,63883.0,61.2589,61.2983,61.2589,61.2983,63883.0
2024-10-08 14:30:00,62.29,62.35,62.29,62.34,34441.0,61.2884,61.3474,61.2884,61.3376,34441.0
2024-10-08 15:00:00,62.32,62.35,62.28,62.34,56864.0,61.3179,61.3474,61.2786,61.3376,56864.0
2024-10-08 15:30:00,62.35,62.41,62.33,62.33,61111.0,61.3474,61.4065,61.3278,61.3278,61111.0
2024-10-09 09:30:00,62.33,62.56,62.22,62.55,102607.0,61.3278,61.5541,61.2195,61.5442,102607.0
2024-10-09 10:00:00,62.56,62.57,62.4,62.44,38049.0,61.5541,61.5639,61.3966,61.436,38049.0
2024-10-09 10:30:00,62.45,62.6,62.41,62.58,64141.0,61.4458,61.5934,61.4065,61.5737,64141.0
2024-10-09 11:00:00,62.59,62.75,62.58,62.75,54610.0,61.5836,61.741,61.5737,61.741,54610.0
2024-10-09 11:30:00,62.75,62.91,62.74,62.89,48861.0,61.741,61.8984,61.7312,61.8788,48861.0
2024-10-09 12:00:00,62.89,62.93,62.85,62.85,264527.0,61.8788,61.9181,61.8394,61.8394,264527.0
2024-10-09 12:30:00,62.85,62.89,62.8,62.84,31749.0,61.8394,61.8788,61.7902,61.8296,31749.0
2024-10-09 13:00:00,62.84,62.94,62.81,62.9,52347.0,61.8296,61.928,61.8001,61.8886,52347.0
2024-10-09 13:30:00,62.89,62.9,62.76,62.81,65559.0,61.8788,61.8886,61.7509,61.8001,65559.0
2024-10-09 14:00:00,62.8,62.87,62.76,62.79,71335.0,61.7902,61.8591,61.7509,61.7804,71335.0
2024-10-09 14:30:00,62.78,62.83,62.77,62.8,43841.0,61.7705,61.8197,61.7607,61.7902,43841.0
2024-10-09 15:00:00,62.8,62.91,62.78,62.9,81730.0,61.7902,61.8984,61.7705,61.8886,81730.0
2024-10-09 15:30:00,62.91,62.99,62.87,62.92,177546.0,61.8984,61.9772,61.8591,61.9083,177546.0
2024-10-10 09:30:00,62.86,62.89,62.68,62.77,85572.0,61.8492,61.8788,61.6721,61.7607,85572.0
2024-10-10 10:00:00,62.76,62.87,62.74,62.76,47567.0,61.7509,61.8591,61.7312,61.7509,47567.0
2024-10-10 10:30:00,62.76,62.83,62.66,62.69,42933.0,61.7509,61.8197,61.6525,61.682,42933.0
2024-10-10 11:00:00,62.7,62.83,62.68,62.76,33035.0,61.6918,61.8197,61.6721,61.7509,33035.0
2024-10-10 11:30:00,62.78,62.79,62.73,62.76,41898.0,61.7705,61.7804,61.7213,61.7509,41898.0
2024-10-10 12:00:00,62.77,62.85,62.75,62.84,35359.0,61.7607,61.8394,61.741,61.8296,35359.0
2024-10-10 12:30:00,62.86,62.86,62.7,62.72,57090.0,61.8492,61.8492,61.6918,61.7115,57090.0
2024-10-10 13:00:00,62.71,62.76,62.63,62.71,77247.0,61.7017,61.7509,61.6229,61.7017,77247.0
2024-10-10 13:30:00,62.74,62.75,62.62,62.73,56806.0,61.7312,61.741,61.6131,61.7213,56806.0
2024-10-10 14:00:00,62.72,62.73,62.63,62.65,62763.0,61.7115,61.7213,61.6229,61.6426,62763.0
2024-10-10 14:30:00,62.64,62.66,62.58,62.62,61455.0,61.6328,61.6525,61.5737,61.6131,61455.0
2024-10-10 15:00:00,62.62,62.64,62.59,62.61,81773.0,61.6131,61.6328,61.5836,61.6033,81773.0
2024-10-10 15:30:00,62.61,62.76,62.61,62.73,190826.0,61.6033,61.7509,61.6033,61.7213,190826.0
2024-10-11 09:30:00,62.84,63.07,62.84,63.04,181520.0,61.8296,62.0559,61.8296,62.0264,181520.0
2024-10-11 10:00:00,63.03,63.28,62.99,63.26,84740.0,62.0165,62.2625,61.9772,62.2428,84740.0
2024-10-11 10:30:00,63.26,63.27,63.18,63.21,45243.0,62.2428,62.2527,62.1641,62.1936,45243.0
2024-10-11 11:00:00,63.21,63.31,63.19,63.26,34488.0,62.1936,62.292,62.1739,62.2428,34488.0
2024-10-11 11:30:00,63.26,63.31,63.24,63.26,36047.0,62.2428,62.292,62.2231,62.2428,36047.0
2024-10-11 12:00:00,63.26,63.27,63.14,63.16,34265.0,62.2428,62.2527,62.1247,62.1444,34265.0
2024-10-11 12:30:00,63.16,63.21,63.14,63.2,41187.0,62.1444,62.1936,62.1247,62.1838,41187.0
2024-10-11 13:00:00,63.22,63.22,63.14,63.2,28445.0,62.2035,62.2035,62.1247,62.1838,28445.0
2024-10-11 13:30:00,63.19,63.27,63.16,63.26,80269.0,62.1739,62.2527,62.1444,62.2428,80269.0
2024-10-11 14:00:00,63.25,63.32,63.24,63.28,34574.0,62.233,62.3019,62.2231,62.2625,34574.0
2024-10-11 14:30:00,63.28,63.3,63.22,63.3,57423.0,62.2625,62.2822,62.2035,62.2822,57423.0
2024-10-11 15:00:00,63.29,63.36,63.28,63.33,42896.0,62.2723,62.3412,62.2625,62.3117,42896.0
2024-10-11 15:30:00,63.32,63.36,63.28,63.29,67771.0,62.3019,62.3412,62.2625,62.2723,67771.0
2024-10-14 09:30:00,63.35,63.46,63.23,63.38,83340.0,62.3314,62.4396,62.2133,62.3609,83340.0
2024-10-14 10:00:00,63.4,63.52,63.36,63.47,25927.0,62.3806,62.4986,62.3412,62.4494,25927.0
2024-10-14 10:30:00,63.48,63.54,63.48,63.51,31331.0,62.4593,62.5183,62.4593,62.4888,31331.0
2024-10-14 11:00:00,63.51,63.58,63.48,63.55,37037.0,62.4888,62.5577,62.4593,62.5282,37037.0
2024-10-14 11:30:00,63.53,63.61,63.53,63.61,42984.0,62.5085,62.5872,62.5085,62.5872,42984.0
2024-10-14 12:00:00,63.61,63.65,63.6,63.63,25284.0,62.5872,62.6265,62.5773,62.6069,25284.0
2024-10-14 12:30:00,63.64,63.68,63.63,63.68,23303.0,62.6167,62.6561,62.6069,62.6561,23303.0
2024-10-14 13:00:00,63.67,63.68,63.62,63.65,25812.0,62.6462,62.6561,62.597,62.6265,25812.0
2024-10-14 13:30:00,63.64,63.65,63.61,63.64,24984.0,62.6167,62.6265,62.5872,62.6167,24984.0
2024-10-14 14:00:00,63.63,63.72,63.61,63.7,39391.0,62.6069,62.6954,62.5872,62.6757,39391.0
2024-10-14 14:30:00,63.7,63.75,63.69,63.71,57338.0,62.6757,62.7249,62.6659,62.6856,57338.0
2024-10-14 15:00:00,63.71,63.74,63.69,63.74,51657.0,62.6856,62.7151,62.6659,62.7151,51657.0
2024-10-14 15:30:00,63.75,63.81,63.72,63.75,65759.0,62.7249,62.784,62.6954,62.7249,65759.0
2024-10-15 09:30:00,63.68,63.81,63.66,63.73,87233.0,62.6561,62.784,62.6364,62.7053,87233.0
2024-10-15 10:00:00,63.74,63.95,63.72,63.92,110674.0,62.7151,62.9217,62.6954,62.8922,110674.0
2024-10-15 10:30:00,63.9,63.96,63.81,63.84,49213.0,62.8725,62.9316,62.784,62.8135,49213.0
2024-10-15 11:00:00,63.86,63.89,63.79,63.87,32328.0,62.8332,62.8627,62.7643,62.843,32328.0
2024-10-15 11:30:00,63.87,63.88,63.77,63.79,49426.0,62.843,62.8528,62.7446,62.7643,49426.0
2024-10-15 12:00:00,63.78,63.87,63.77,63.86,41734.0,62.7545,62.843,62.7446,62.8332,41734.0
2024-10-15 12:30:00,63.86,63.87,63.75,63.76,68075.0,62.8332,62.843,62.7249,62.7348,68075.0
2024-10-15 13:00:00,63.77,63.79,63.68,63.71,41937.0,62.7446,62.7643,62.6561,62.6856,41937.0
2024-10-15 13:30:00,63.7,63.75,63.62,63.65,27079.0,62.6757,62.7249,62.597,62.6265,27079.0
2024-10-15 14:00:00,63.63,63.65,63.52,63.54,43405.0,62.6069,62.6265,62.4986,62.5183,43405.0
2024-10-15 14:30:00,63.53,63.55,63.5,63.52,47042.0,62.5085,62.5282,62.479,62.4986,47042.0
2024-10-15 15:00:00,63.53,63.53,63.42,63.43,66894.0,62.5085,62.5085,62.4002,62.4101,66894.0
2024-10-15 15:30:00,63.44,63.46,63.35,63.42,67115.0,62.4199,62.4396,62.3314,62.4002,67115.0
2024-10-16 09:30:00,63.5,63.65,63.43,63.65,122819.0,62.479,62.6265,62.4101,62.6265,122819.0
2024-10-16 10:00:00,63.66,63.76,63.65,63.67,53666.0,62.6364,62.7348,62.6265,62.6462,53666.0
2024-10-16 10:30:00,63.65,63.73,63.6,63.65,48999.0,62.6265,62.7053,62.5773,62.6265,48999.0
2024-10-16 11:00:00,63.66,63.66,63.6,63.64,96763.0,62.6364,62.6364,62.5773,62.6167,96763.0
2024-10-16 11:30:00,63.64,63.68,63.62,63.67,991055.0,62.6167,62.6561,62.597,62.6462,991055.0
2024-10-16 12:00:00,63.68,63.74,63.67,63.73,55098.0,62.6561,62.7151,62.6462,62.7053,55098.0
2024-10-16 12:30:00,63.72,63.75,63.71,63.74,42856.0,62.6954,62.7249,62.6856,62.7151,42856.0
2024-10-16 13:00:00,63.74,63.76,63.7,63.72,37833.0,62.7151,62.7348,62.6757,62.6954,37833.0
2024-10-16 13:30:00,63.72,63.75,63.7,63.74,62071.0,62.6954,62.7249,62.6757,62.7151,62071.0
2024-10-16 14:00:00,63.74,63.86,63.73,63.83,51729.0,62.7151,62.8332,62.7053,62.8037,51729.0
2024-10-16 14:30:00,63.84,63.86,63.79,63.8,172586.0,62.8135,62.8332,62.7643,62.7741,172586.0
2024-10-16 15:00:00,63.8,63.83,63.77,63.82,66148.0,62.7741,62.8037,62.7446,62.7938,66148.0
2024-10-16 15:30:00,63.8,63.86,63.78,63.81,116975.0,62.7741,62.8332,62.7545,62.784,116975.0
2024-10-17 09:30:00,63.96,64.0,63.82,63.93,116493.0,62.9316,62.9709,62.7938,62.902,116493.0
2024-10-17 10:00:00,63.95,63.96,63.81,63.86,77414.0,62.9217,62.9316,62.784,62.8332,77414.0
2024-10-17 10:30:00,63.85,63.89,63.82,63.83,72061.0,62.8233,62.8627,62.7938,62.8037,72061.0
2024-10-17 11:00:00,63.83,63.87,63.76,63.87,82891.0,62.8037,62.843,62.7348,62.843,82891.0
2024-10-17 11:30:00,63.87,63.88,63.82,63.86,41820.0,62.843,62.8528,62.7938,62.8332,41820.0
2024-10-17 12:00:00,63.86,63.88,63.82,63.87,53844.0,62.8332,62.8528,62.7938,62.843,53844.0
2024-10-17 12:30:00,63.86,63.92,63.84,63.92,37707.0,62.8332,62.8922,62.8135,62.8922,37707.0
2024-10-17 13:00:00,63.92,63.92,63.84,63.86,49948.0,62.8922,62.8922,62.8135,62.8332,49948.0
2024-10-17 13:30:00,63.86,63.9,63.83,63.88,45548.0,62.8332,62.8725,62.8037,62.8528,45548.0
2024-10-17 14:00:00,63.88,63.89,63.74,63.77,48522.0,62.8528,62.8627,62.7151,62.7446,48522.0
2024-10-17 14:30:00,63.78,63.83,63.77,63.82,33092.0,62.7545,62.8037,62.7446,62.7938,33092.0
2024-10-17 15:00:00,63.82,63.85,63.79,63.82,57693.0,62.7938,62.8233,62.7643,62.7938,57693.0
2024-10-17 15:30:00,63.82,63.83,63.79,63.8,92788.0,62.7938,62.8037,62.7643,62.7741,92788.0
2024-10-18 09:30:00,63.94,63.94,63.64,63.7,112800.0,62.9119,62.9119,62.6167,62.6757,112800.0
2024-10-18 10:00:00,63.7,63.74,63.67,63.71,82729.0,62.6757,62.7151,62.6462,62.6856,82729.0
2024-10-18 10:30:00,63.7,63.81,63.69,63.77,57935.0,62.6757,62.784,62.6659,62.7446,57935.0
2024-10-18 11:00:00,63.78,63.82,63.75,63.81,58686.0,62.7545,62.7938,62.7249,62.784,58686.0
2024-10-18 11:30:00,63.81,63.83,63.79,63.8,47159.0,62.784,62.8037,62.7643,62.7741,47159.0
2024-10-18 12:00:00,63.81,63.88,63.8,63.85,54208.0,62.784,62.8528,62.7741,62.8233,54208.0
2024-10-18 12:30:00,63.86,63.92,63.84,63.87,60037.0,62.8332,62.8922,62.8135,62.843,60037.0
2024-10-18 13:00:00,63.87,63.9,63.85,63.86,43749.0,62.843,62.8725,62.8233,62.8332,43749.0
2024-10-18 13:30:00,63.88,63.91,63.86,63.87,62582.0,62.8528,62.8824,62.8332,62.843,62582.0
2024-10-18 14:00:00,63.87,63.96,63.8,63.93,276181.0,62.843,62.9316,62.7741,62.902,276181.0
2024-10-18 14:30:00,63.93,63.94,63.88,63.89,79048.0,62.902,62.9119,62.8528,62.8627,79048.0
2024-10-18 15:00:00,63.89,63.89,63.81,63.82,64364.0,62.8627,62.8627,62.784,62.7938,64364.0
2024-10-18 15:30:00,63.82,63.93,63.81,63.9,86120.0,62.7938,62.902,62.784,62.8725,86120.0
2024-10-21 09:30:00,63.83,63.91,63.68,63.68,115761.0,62.8037,62.8824,62.6561,62.6561,115761.0
2024-10-21 10:00:00,63.68,63.71,63.58,63.59,40005.0,62.6561,62.6856,62.5577,62.5675,40005.0
2024-10-21 10:30:00,63.59,63.63,63.49,63.5,45531.0,62.5675,62.6069,62.4691,62.479,45531.0
2024-10-21 11:00:00,63.5,63.5,63.29,63.29,73920.0,62.479,62.479,62.2723,62.2723,73920.0
2024-10-21 11:30:00,63.29,63.42,63.24,63.39,63637.0,62.2723,62.4002,62.2231,62.3707,63637.0
2024-10-21 12:00:00,63.39,63.4,63.31,63.36,58926.0,62.3707,62.3806,62.292,62.3412,58926.0
2024-10-21 12:30:00,63.36,63.43,63.34,63.42,21872.0,62.3412,62.4101,62.3215,62.4002,21872.0
2024-10-21 13:00:00,63.43,63.45,63.39,63.41,31216.0,62.4101,62.4298,62.3707,62.3904,31216.0
2024-10-21 13:30:00,63.41,63.43,63.38,63.41,39071.0,62.3904,62.4101,62.3609,62.3904,39071.0
2024-10-21 14:00:00,63.4,63.41,63.34,63.35,40210.0,62.3806,62.3904,62.3215,62.3314,40210.0
2024-10-21 14:30:00,63.36,63.36,63.31,63.32,63778.0,62.3412,62.3412,62.292,62.3019,63778.0
2024-10-21 15:00:00,63.32,63.39,63.3,63.35,46018.0,62.3019,62.3707,62.2822,62.3314,46018.0
2024-10-21 15:30:00,63.34,63.34,63.27,63.34,57422.0,62.3215,62.3215,62.2527,62.3215,57422.0
2024-10-22 09:30:00,63.06,63.15,62.99,63.06,394443.0,62.046,62.1346,61.9772,62.046,394443.0
2024-10-22 10:00:00,63.07,63.09,62.97,63.0,140005.0,62.0559,62.0755,61.9575,61.987,140005.0
2024-10-22 10:30:00,62.99,63.14,62.95,63.13,82081.0,61.9772,62.1247,61.9378,62.1149,82081.0
2024-10-22 11:00:00,63.12,63.23,63.1,63.2,67811.0,62.1051,62.2133,62.0854,62.1838,67811.0
2024-10-22 11:30:00,63.21,63.24,63.2,63.2,29721.0,62.1936,62.2231,62.1838,62.1838,29721.0
2024-10-22 12:00:00,63.19,63.25,63.17,63.24,39580.0,62.1739,62.233,62.1543,62.2231,39580.0
2024-10-22 12:30:00,63.25,63.31,63.24,63.28,79557.0,62.233,62.292,62.2231,62.2625,79557.0
2024-10-22 13:00:00,63.29,63.3,63.25,63.28,60021.0,62.2723,62.2822,62.233,62.2625,60021.0
2024-10-22 13:30:00,63.28,63.35,63.26,63.35,65765.0,62.2625,62.3314,62.2428,62.3314,65765.0
2024-10-22 14:00:00,63.34,63.38,63.32,63.34,41841.0,62.3215,62.3609,62.3019,62.3215,41841.0
2024-10-22 14:30:00,63.34,63.35,63.27,63.29,63469.0,62.3215,62.3314,62.2527,62.2723,63469.0
2024-10-22 15:00:00,63.27,63.36,63.27,63.35,59176.0,62.2527,62.3412,62.2527,62.3314,59176.0
2024-10-22 15:30:00,63.35,63.41,63.3,63.31,98123.0,62.3314,62.3904,62.2822,62.292,98123.0
2024-10-23 09:30:00,63.1,63.22,63.08,63.19,68171.0,62.0854,62.2035,62.0657,62.1739,68171.0
2024-10-23 10:00:00,63.18,63.31,63.12,63.2,60644.0,62.1641,62.292,62.1051,62.1838,60644.0
2024-10-23 10:30:00,63.19,63.19,63.07,63.11,41818.0,62.1739,62.1739,62.0559,62.0952,41818.0
2024-10-23 11:00:00,63.1,63.11,62.98,63.01,40885.0,62.0854,62.0952,61.9673,61.9968,40885.0
2024-10-23 11:30:00,63.01,63.13,63.0,63.11,47370.0,61.9968,62.1149,61.987,62.0952,47370.0
2024-10-23 12:00:00,63.11,63.14,63.02,63.04,47357.0,62.0952,62.1247,62.0067,62.0264,47357.0
2024-10-23 12:30:00,63.03,63.11,62.99,63.05,103577.0,62.0165,62.0952,61.9772,62.0362,103577.0
2024-10-23 13:00:00,63.05,63.06,62.93,62.96,48247.0,62.0362,62.046,61.9181,61.9476,48247.0
2024-10-23 13:30:00,62.95,62.95,62.9,62.9,335267.0,61.9378,61.9378,61.8886,61.8886,335267.0
2024-10-23 14:00:00,62.91,62.91,62.72,62.82,58401.0,61.8984,61.8984,61.7115,61.8099,58401.0
2024-10-23 14:30:00,62.82,63.0,62.81,62.99,70407.0,61.8099,61.987,61.8001,61.9772,70407.0
2024-10-23 15:00:00,62.99,63.03,62.96,63.0,53564.0,61.9772,62.0165,61.9476,61.987,53564.0
2024-10-23 15:30:00,63.0,63.07,62.98,63.06,65637.0,61.987,62.0559,61.9673,62.046,65637.0
2024-10-24 09:30:00,62.97,63.09,62.91,62.99,117787.0,61.9575,62.0755,61.8984,61.9772,117787.0
2024-10-24 10:00:00,62.98,63.03,62.88,63.02,68803.0,61.9673,62.0165,61.8689,62.0067,68803.0
2024-10-24 10:30:00,63.02,63.06,62.92,62.98,52369.0,62.0067,62.046,61.9083,61.9673,52369.0
2024-10-24 11:00:00,62.99,63.0,62.9,62.9,37115.0,61.9772,61.987,61.8886,61.8886,37115.0
2024-10-24 11:30:00,62.89,62.9,62.76,62.83,39586.0,61.8788,61.8886,61.7509,61.8197,39586.0
2024-10-24 12:00:00,62.81,62.82,62.69,62.79,51506.0,61.8001,61.8099,61.682,61.7804,51506.0
2024-10-24 12:30:00,62.8,62.88,62.79,62.88,38713.0,61.7902,61.8689,61.7804,61.8689,38713.0
2024-10-24 13:00:00,62.86,62.91,62.85,62.91,33988.0,61.8492,61.8984,61.8394,61.8984,33988.0
2024-10-24 13:30:00,62.89,62.94,62.83,62.84,42840.0,61.8788,61.928,61.8197,61.8296,42840.0
2024-10-24 14:00:00,62.83,62.92,62.8,62.87,47103.0,61.8197,61.9083,61.7902,61.8591,47103.0
2024-10-24 14:30:00,62.86,62.87,62.82,62.86,35370.0,61.8492,61.8591,61.8099,61.8492,35370.0
2024-10-24 15:00:00,62.85,62.94,62.81,62.92,53104.0,61.8394,61.928,61.8001,61.9083,53104.0
2024-10-24 15:30:00,62.91,62.96,62.9,62.9,104549.0,61.8984,61.9476,61.8886,61.8886,104549.0
2024-10-25 09:30:00,63.13,63.2,62.97,63.01,138516.0,62.1149,62.1838,61.9575,61.9968,138516.0
2024-10-25 10:00:00,63.0,63.13,63.0,63.09,48369.0,61.987,62.1149,61.987,62.0755,48369.0
2024-10-25 10:30:00,63.09,63.11,63.03,63.03,26432.0,62.0755,62.0952,62.0165,62.0165,26432.0
2024-10-25 11:00:00,63.03,63.06,62.84,62.87,50415.0,62.0165,62.046,61.8296,61.8591,50415.0
2024-10-25 11:30:00,62.87,62.88,62.78,62.85,38275.0,61.8591,61.8689,61.7705,61.8394,38275.0
2024-10-25 12:00:00,62.84,62.86,62.78,62.86,31179.0,61.8296,61.8492,61.7705,61.8492,31179.0
2024-10-25 12:30:00,62.87,62.87,62.78,62.78,32956.0,61.8591,61.8591,61.7705,61.7705,32956.0
2024-10-25 13:00:00,62.79,62.79,62.61,62.66,44908.0,61.7804,61.7804,61.6033,61.6525,44908.0
2024-10-25 13:30:00,62.65,62.65,62.49,62.55,52271.0,61.6426,61.6426,61.4852,61.5442,52271.0
2024-10-25 14:00:00,62.56,62.61,62.45,62.59,47125.0,61.5541,61.6033,61.4458,61.5836,47125.0
2024-10-25 14:30:00,62.59,62.65,62.55,62.63,50458.0,61.5836,61.6426,61.5442,61.6229,50458.0
2024-10-25 15:00:00,62.62,62.64,62.53,62.57,39436.0,61.6131,61.6328,61.5246,61.5639,39436.0
2024-10-25 15:30:00,62.56,62.57,62.45,62.5,99751.0,61.5541,61.5639,61.4458,61.495,99751.0
2024-10-28 09:30:00,62.63,62.87,62.63,62.79,84339.0,61.6229,61.8591,61.6229,61.7804,84339.0
2024-10-28 10:00:00,62.79,62.89,62.7,62.89,85049.0,61.7804,61.8788,61.6918,61.8788,85049.0
2024-10-28 10:30:00,62.87,62.9,62.79,62.86,44341.0,61.8591,61.8886,61.7804,61.8492,44341.0
2024-10-28 11:00:00,62.86,62.92,62.83,62.84,57361.0,61.8492,61.9083,61.8197,61.8296,57361.0
2024-10-28 11:30:00,62.83,62.85,62.75,62.78,66948.0,61.8197,61.8394,61.741,61.7705,66948.0
2024-10-28 12:00:00,62.77,62.85,62.74,62.84,34641.0,61.7607,61.8394,61.7312,61.8296,34641.0
2024-10-28 12:30:00,62.84,62.85,62.77,62.77,50280.0,61.8296,61.8394,61.7607,61.7607,50280.0
2024-10-28 13:00:00,62.78,62.82,62.75,62.8,25068.0,61.7705,61.8099,61.741,61.7902,25068.0
2024-10-28 13:30:00,62.79,62.85,62.79,62.83,46003.0,61.7804,61.8394,61.7804,61.8197,46003.0
2024-10-28 14:00:00,62.82,62.84,62.79,62.79,41632.0,61.8099,61.8296,61.7804,61.7804,41632.0
2024-10-28 14:30:00,62.79,62.86,62.77,62.82,71641.0,61.7804,61.8492,61.7607,61.8099,71641.0
2024-10-28 15:00:00,62.78,62.87,62.78,62.85,60295.0,61.7705,61.8591,61.7705,61.8394,60295.0
2024-10-28 15:30:00,62.86,62.89,62.79,62.8,65365.0,61.8492,61.8788,61.7804,61.7902,65365.0
2024-10-29 09:30:00,62.6,62.65,62.44,62.6,99256.0,61.5934,61.6426,61.436,61.5934,99256.0
2024-10-29 10:00:00,62.59,62.8,62.56,62.66,42568.0,61.5836,61.7902,61.5541,61.6525,42568.0
2024-10-29 10:30:00,62.67,62.75,62.65,62.69,35084.0,61.6623,61.741,61.6426,61.682,35084.0
2024-10-29 11:00:00,62.7,62.71,62.56,62.58,39530.0,61.6918,61.7017,61.5541,61.5737,39530.0
2024-10-29 11:30:00,62.59,62.65,62.56,62.59,60058.0,61.5836,61.6426,61.5541,61.5836,60058.0
2024-10-29 12:00:00,62.6,62.68,62.59,62.64,25202.0,61.5934,61.6721,61.5836,61.6328,25202.0
2024-10-29 12:30:00,62.64,62.68,62.58,62.67,48134.0,61.6328,61.6721,61.5737,61.6623,48134.0
2024-10-29 13:00:00,62.68,62.72,62.61,62.62,53503.0,61.6721,61.7115,61.6033,61.6131,53503.0
2024-10-29 13:30:00,62.62,62.63,62.54,62.6,224117.0,61.6131,61.6229,61.5344,61.5934,224117.0
2024-10-29 14:00:00,62.6,62.62,62.54,62.6,66696.0,61.5934,61.6131,61.5344,61.5934,66696.0
2024-10-29 14:30:00,62.61,62.66,62.6,62.62,42024.0,61.6033,61.6525,61.5934,61.6131,42024.0
2024-10-29 15:00:00,62.63,62.63,62.58,62.63,51775.0,61.6229,61.6229,61.5737,61.6229,51775.0
2024-10-29 15:30:00,62.63,62.63,62.49,62.51,71474.0,61.6229,61.6229,61.4852,61.5049,71474.0
2024-10-30 09:30:00,62.34,62.59,62.31,62.58,88949.0,61.3376,61.5836,61.3081,61.5737,88949.0
2024-10-30 10:00:00,62.57,62.65,62.54,62.57,196943.0,61.5639,61.6426,61.5344,61.5639,196943.0
2024-10-30 10:30:00,62.56,62.6,62.53,62.58,60375.0,61.5541,61.5934,61.5246,61.5737,60375.0
2024-10-30 11:00:00,62.58,62.6,62.53,62.58,2034110.0,61.5737,61.5934,61.5246,61.5737,2034110.0
2024-10-30 11:30:00,62.57,62.67,62.57,62.65,257690.0,61.5639,61.6623,61.5639,61.6426,257690.0
2024-10-30 12:00:00,62.64,62.65,62.56,62.58,763691.0,61.6328,61.6426,61.5541,61.5737,763691.0
2024-10-30 12:30:00,62.58,62.58,62.52,62.52,92276.0,61.5737,61.5737,61.5147,61.5147,92276.0
2024-10-30 13:00:00,62.52,62.57,62.5,62.53,77587.0,61.5147,61.5639,61.495,61.5246,77587.0
2024-10-30 13:30:00,62.52,62.52,62.44,62.46,620849.0,61.5147,61.5147,61.436,61.4557,620849.0
2024-10-30 14:00:00,62.47,62.57,62.47,62.49,73808.0,61.4655,61.5639,61.4655,61.4852,73808.0
2024-10-30 14:30:00,62.48,62.5,62.45,62.48,113484.0,61.4754,61.495,61.4458,61.4754,113484.0
2024-10-30 15:00:00,62.47,62.47,62.39,62.43,88713.0,61.4655,61.4655,61.3868,61.4262,88713.0
2024-10-30 15:30:00,62.44,62.45,62.37,62.43,110835.0,61.436,61.4458,61.3671,61.4262,110835.0
2024-10-31 09:30:00,62.27,62.35,62.18,62.34,132405.0,61.2687,61.3474,61.1802,61.3376,132405.0
2024-10-31 10:00:00,62.35,62.38,62.1,62.13,195767.0,61.3474,61.377,61.1015,61.131,195767.0
2024-10-31 10:30:00,62.13,62.21,62.04,62.06,278538.0,61.131,61.2097,61.0424,61.0621,278538.0
2024-10-31 11:00:00,62.06,62.13,61.97,62.05,231128.0,61.0621,61.131,60.9736,61.0523,231128.0
2024-10-31 11:30:00,62.05,62.11,62.03,62.09,80800.0,61.0523,61.1113,61.0326,61.0916,80800.0
2024-10-31 12:00:00,62.1,62.17,62.07,62.15,68806.0,61.1015,61.1703,61.0719,61.1507,68806.0
2024-10-31 12:30:00,62.15,62.18,62.12,62.16,52352.0,61.1507,61.1802,61.1211,61.1605,52352.0
2024-10-31 13:00:00,62.16,62.22,62.16,62.19,79730.0,61.1605,61.2195,61.1605,61.19,79730.0
2024-10-31 13:30:00,62.18,62.18,62.09,62.14,43938.0,61.1802,61.1802,61.0916,61.1408,43938.0
2024-10-31 14:00:00,62.14,62.2,62.1,62.19,60042.0,61.1408,61.1999,61.1015,61.19,60042.0
2024-10-31 14:30:00,62.19,62.24,62.12,62.23,70204.0,61.19,61.2392,61.1211,61.2294,70204.0
2024-10-31 15:00:00,62.23,62.25,62.18,62.21,81646.0,61.2294,61.2491,61.1802,61.2097,81646.0
2024-10-31 15:30:00,62.22,62.24,61.96,61.97,136008.0,61.2195,61.2392,60.9637,60.9736,136008.0
2024-11-01 09:30:00,62.22,62.35,62.11,62.25,128884.0,61.2195,61.3474,61.1113,61.2491,128884.0
2024-11-01 10:00:00,62.26,62.46,62.22,62.46,110294.0,61.2589,61.4557,61.2195,61.4557,110294.0
2024-11-01 10:30:00,62.45,62.46,62.21,62.32,69622.0,61.4458,61.4557,61.2097,61.3179,69622.0
2024-11-01 11:00:00,62.32,62.42,62.31,62.39,49407.0,61.3179,61.4163,61.3081,61.3868,49407.0
2024-11-01 11:30:00,62.41,62.42,62.24,62.25,144186.0,61.4065,61.4163,61.2392,61.2491,144186.0
2024-11-01 12:00:00,62.26,62.34,62.23,62.23,66416.0,61.2589,61.3376,61.2294,61.2294,66416.0
2024-11-01 12:30:00,62.24,62.31,62.16,62.19,46050.0,61.2392,61.3081,61.1605,61.19,46050.0
2024-11-01 13:00:00,62.2,62.27,62.14,62.24,57248.0,61.1999,61.2687,61.1408,61.2392,57248.0
2024-11-01 13:30:00,62.23,62.24,62.03,62.04,69758.0,61.2294,61.2392,61.0326,61.0424,69758.0
2024-11-01 14:00:00,62.03,62.09,61.99,62.08,92179.0,61.0326,61.0916,60.9932,61.0818,92179.0
2024-11-01 14:30:00,62.05,62.14,62.05,62.11,111200.0,61.0523,61.1408,61.0523,61.1113,111200.0
2024-11-01 15:00:00,62.11,62.16,62.04,62.05,41163.0,61.1113,61.1605,61.0424,61.0523,41163.0
2024-11-01 15:30:00,62.04,62.06,61.92,61.96,87343.0,61.0424,61.0621,60.9244,60.9637,87343.0
2024-11-04 09:30:00,61.97,62.13,61.96,62.1,169549.0,60.9736,61.131,60.9637,61.1015,169549.0
2024-11-04 10:00:00,62.09,62.14,62.06,62.09,75104.0,61.0916,61.1408,61.0621,61.0916,75104.0
2024-11-04 10:30:00,62.1,62.11,61.98,61.99,61371.0,61.1015,61.1113,60.9834,60.9932,61371.0
2024-11-04 11:00:00,62.01,62.02,61.93,61.93,56197.0,61.0129,61.0228,60.9342,60.9342,56197.0
2024-11-04 11:30:00,61.92,61.92,61.67,61.72,136463.0,60.9244,60.9244,60.6784,60.7276,136463.0
2024-11-04 12:00:00,61.71,61.9,61.66,61.89,44194.0,60.7177,60.9047,60.6685,60.8948,44194.0
2024-11-04 12:30:00,61.88,61.94,61.88,61.92,42123.0,60.885,60.944,60.885,60.9244,42123.0
2024-11-04 13:00:00,61.91,61.94,61.78,61.9,66162.0,60.9145,60.944,60.7866,60.9047,66162.0
2024-11-04 13:30:00,61.9,61.95,61.88,61.89,42777.0,60.9047,60.9539,60.885,60.8948,42777.0
2024-11-04 14:00:00,61.89,61.93,61.84,61.84,34795.0,60.8948,60.9342,60.8456,60.8456,34795.0
2024-11-04 14:30:00,61.84,61.9,61.83,61.87,105072.0,60.8456,60.9047,60.8358,60.8752,105072.0
2024-11-04 15:00:00,61.85,61.89,61.82,61.86,124862.0,60.8555,60.8948,60.826,60.8653,124862.0
2024-11-04 15:30:00,61.85,61.87,61.78,61.86,127789.0,60.8555,60.8752,60.7866,60.8653,127789.0
2024-11-05 09:30:00,61.85,62.11,61.77,62.11,113801.0,60.8555,61.1113,60.7768,61.1113,113801.0
2024-11-05 10:00:00,62.11,62.2,62.06,62.15,116634.0,61.1113,61.1999,61.0621,61.1507,116634.0
2024-11-05 10:30:00,62.14,62.29,62.13,62.15,86269.0,61.1408,61.2884,61.131,61.1507,86269.0
2024-11-05 11:00:00,62.14,62.21,62.12,62.16,73508.0,61.1408,61.2097,61.1211,61.1605,73508.0
2024-11-05 11:30:00,62.17,62.22,62.16,62.19,45398.0,61.1703,61.2195,61.1605,61.19,45398.0
2024-11-05 12:00:00,62.19,62.29,62.18,62.23,43331.0,61.19,61.2884,61.1802,61.2294,43331.0
2024-11-05 12:30:00,62.24,62.32,62.24,62.28,30271.0,61.2392,61.3179,61.2392,61.2786,30271.0
2024-11-05 13:00:00,62.29,62.32,62.21,62.23,58218.0,61.2884,61.3179,61.2097,61.2294,58218.0
2024-11-05 13:30:00,62.23,62.25,62.16,62.24,103503.0,61.2294,61.2491,61.1605,61.2392,103503.0
2024-11-05 14:00:00,62.24,62.29,62.23,62.25,48350.0,61.2392,61.2884,61.2294,61.2491,48350.0
2024-11-05 14:30:00,62.24,62.27,62.19,62.22,36061.0,61.2392,61.2687,61.19,61.2195,36061.0
2024-11-05 15:00:00,62.22,62.29,62.2,62.28,54782.0,61.2195,61.2884,61.1999,61.2786,54782.0
2024-11-05 15:30:00,62.27,62.4,62.26,62.4,70572.0,61.2687,61.3966,61.2589,61.3966,70572.0
2024-11-06 09:30:00,63.84,63.97,63.51,63.57,235615.0,62.8135,62.9414,62.4888,62.5478,235615.0
2024-11-06 10:00:00,63.58,63.74,63.57,63.71,203520.0,62.5577,62.7151,62.5478,62.6856,203520.0
2024-11-06 10:30:00,63.7,63.7,63.47,63.54,141272.0,62.6757,62.6757,62.4494,62.5183,141272.0
2024-11-06 11:00:00,63.54,63.68,63.5,63.68,104653.0,62.5183,62.6561,62.479,62.6561,104653.0
2024-11-06 11:30:00,63.67,63.72,63.64,63.69,83514.0,62.6462,62.6954,62.6167,62.6659,83514.0
2024-11-06 12:00:00,63.69,63.72,63.62,63.67,71605.0,62.6659,62.6954,62.597,62.6462,71605.0
2024-11-06 12:30:00,63.66,63.77,63.64,63.75,82387.0,62.6364,62.7446,62.6167,62.7249,82387.0
2024-11-06 13:00:00,63.73,63.85,63.72,63.85,64133.0,62.7053,62.8233,62.6954,62.8233,64133.0
2024-11-06 13:30:00,63.84,63.89,63.83,63.84,57923.0,62.8135,62.8627,62.8037,62.8135,57923.0
2024-11-06 14:00:00,63.84,63.86,63.8,63.84,122896.0,62.8135,62.8332,62.7741,62.8135,122896.0
2024-11-06 14:30:00,63.84,63.88,63.79,63.83,116322.0,62.8135,62.8528,62.7643,62.8037,116322.0
2024-11-06 15:00:00,63.82,63.96,63.81,63.9,103310.0,62.7938,62.9316,62.784,62.8725,103310.0
2024-11-06 15:30:00,63.91,63.97,63.82,63.86,136027.0,62.8824,62.9414,62.7938,62.8332,136027.0
2024-11-07 09:30:00,64.0,64.0,63.77,63.86,108301.0,62.9709,62.9709,62.7446,62.8332,108301.0
2024-11-07 10:00:00,63.85,63.89,63.77,63.86,164806.0,62.8233,62.8627,62.7446,62.8332,164806.0
2024-11-07 10:30:00,63.86,63.9,63.81,63.83,130963.0,62.8332,62.8725,62.784,62.8037,130963.0
2024-11-07 11:00:00,63.84,63.85,63.74,63.78,70967.0,62.8135,62.8233,62.7151,62.7545,70967.0
2024-11-07 11:30:00,63.78,63.83,63.77,63.8,67687.0,62.7545,62.8037,62.7446,62.7741,67687.0
2024-11-07 12:00:00,63.8,63.89,63.79,63.87,43078.0,62.7741,62.8627,62.7643,62.843,43078.0
2024-11-07 12:30:00,63.88,63.89,63.85,63.87,42658.0,62.8528,62.8627,62.8233,62.843,42658.0
2024-11-07 13:00:00,63.86,63.88,63.83,63.83,27285.0,62.8332,62.8528,62.8037,62.8037,27285.0
2024-11-07 13:30:00,63.82,63.84,63.77,63.8,50042.0,62.7938,62.8135,62.7446,62.7741,50042.0
2024-11-07 14:00:00,63.79,63.83,63.74,63.78,152957.0,62.7643,62.8037,62.7151,62.7545,152957.0
2024-11-07 14:30:00,63.78,63.88,63.67,63.88,99074.0,62.7545,62.8528,62.6462,62.8528,99074.0
2024-11-07 15:00:00,63.88,63.94,63.83,63.89,83981.0,62.8528,62.9119,62.8037,62.8627,83981.0
2024-11-07 15:30:00,63.89,63.92,63.77,63.78,109759.0,62.8627,62.8922,62.7446,62.7545,109759.0
2024-11-08 09:30:00,63.89,64.0,63.82,63.99,114854.0,62.8627,62.9709,62.7938,62.9611,114854.0
2024-11-08 10:00:00,63.99,64.13,63.98,64.1,144164.0,62.9611,63.0988,62.9512,63.0693,144164.0
2024-11-08 10:30:00,64.09,64.21,64.09,64.2,363419.0,63.0595,63.1775,63.0595,63.1677,363419.0
2024-11-08 11:00:00,64.2,64.25,64.16,64.17,126062.0,63.1677,63.2169,63.1283,63.1382,126062.0
2024-11-08 11:30:00,64.17,64.19,64.09,64.1,78797.0,63.1382,63.1579,63.0595,63.0693,78797.0
2024-11-08 12:00:00,64.11,64.13,64.06,64.11,59163.0,63.0791,63.0988,63.03,63.0791,59163.0
2024-11-08 12:30:00,64.11,64.19,64.11,64.17,53405.0,63.0791,63.1579,63.0791,63.1382,53405.0
2024-11-08 13:00:00,64.17,64.18,64.13,64.15,99168.0,63.1382,63.148,63.0988,63.1185,99168.0
2024-11-08 13:30:00,64.16,64.26,64.15,64.26,96920.0,63.1283,63.2267,63.1185,63.2267,96920.0
2024-11-08 14:00:00,64.25,64.29,64.22,64.28,157067.0,63.2169,63.2563,63.1874,63.2464,157067.0
2024-11-08 14:30:00,64.28,64.34,64.27,64.27,89007.0,63.2464,63.3054,63.2366,63.2366,89007.0
2024-11-08 15:00:00,64.27,64.27,64.19,64.19,96665.0,63.2366,63.2366,63.1579,63.1579,96665.0
2024-11-08 15:30:00,64.2,64.2,64.09,64.14,271221.0,63.1677,63.1677,63.0595,63.1087,271221.0
2024-11-11 09:30:00,64.26,64.47,64.25,64.47,122053.0,63.2267,63.4334,63.2169,63.4334,122053.0
2024-11-11 10:00:00,64.47,64.52,64.35,64.35,134575.0,63.4334,63.4826,63.3153,63.3153,134575.0
2024-11-11 10:30:00,64.35,64.39,64.3,64.37,97239.0,63.3153,63.3546,63.2661,63.335,97239.0
2024-11-11 11:00:00,64.37,64.4,64.29,64.31,65768.0,63.335,63.3645,63.2563,63.2759,65768.0
2024-11-11 11:30:00,64.3,64.42,64.29,64.42,46333.0,63.2661,63.3842,63.2563,63.3842,46333.0
2024-11-11 12:00:00,64.41,64.41,64.34,64.36,56438.0,63.3743,63.3743,63.3054,63.3251,56438.0
2024-11-11 12:30:00,64.36,64.36,64.29,64.29,146992.0,63.3251,63.3251,63.2563,63.2563,146992.0
2024-11-11 13:00:00,64.29,64.3,64.18,64.23,51202.0,63.2563,63.2661,63.148,63.1972,51202.0
2024-11-11 13:30:00,64.23,64.24,64.19,64.22,59686.0,63.1972,63.2071,63.1579,63.1874,59686.0
2024-11-11 14:00:00,64.21,64.24,64.19,64.23,35545.0,63.1775,63.2071,63.1579,63.1972,35545.0
2024-11-11 14:30:00,64.22,64.24,64.2,64.23,45076.0,63.1874,63.2071,63.1677,63.1972,45076.0
2024-11-11 15:00:00,64.24,64.24,64.17,64.18,67606.0,63.2071,63.2071,63.1382,63.148,67606.0
2024-11-11 15:30:00,64.18,64.19,64.13,64.19,224654.0,63.148,63.1579,63.0988,63.1579,224654.0
2024-11-12 09:30:00,64.2,64.22,64.1,64.13,79831.0,63.1677,63.1874,63.0693,63.0988,79831.0
2024-11-12 10:00:00,64.12,64.13,64.02,64.02,127018.0,63.089,63.0988,62.9906,62.9906,127018.0
2024-11-12 10:30:00,64.02,64.05,63.92,63.95,103647.0,62.9906,63.0201,62.8922,62.9217,103647.0
2024-11-12 11:00:00,63.96,63.96,63.89,63.9,90856.0,62.9316,62.9316,62.8627,62.8725,90856.0
2024-11-12 11:30:00,63.9,63.92,63.8,63.81,72172.0,62.8725,62.8922,62.7741,62.784,72172.0
2024-11-12 12:00:00,63.81,63.83,63.76,63.79,71331.0,62.784,62.8037,62.7348,62.7643,71331.0
2024-11-12 12:30:00,63.78,63.8,63.63,63.66,87152.0,62.7545,62.7741,62.6069,62.6364,87152.0
2024-11-12 13:00:00,63.65,63.73,63.63,63.73,53274.0,62.6265,62.7053,62.6069,62.7053,53274.0
2024-11-12 13:30:00,63.74,63.88,63.74,63.85,178492.0,62.7151,62.8528,62.7151,62.8233,178492.0
2024-11-12 14:00:00,63.86,63.91,63.86,63.89,80842.0,62.8332,62.8824,62.8332,62.8627,80842.0
2024-11-12 14:30:00,63.89,63.92,63.85,63.87,51454.0,62.8627,62.8922,62.8233,62.843,51454.0
2024-11-12 15:00:00,63.85,63.87,63.78,63.8,82201.0,62.8233,62.843,62.7545,62.7741,82201.0
2024-11-12 15:30:00,63.8,63.81,63.67,63.7,132333.0,62.7741,62.784,62.6462,62.6757,132333.0
2024-11-13 09:30:00,63.75,63.76,63.63,63.72,96635.0,62.7249,62.7348,62.6069,62.6954,96635.0
2024-11-13 10:00:00,63.72,63.72,63.55,63.67,187524.0,62.6954,62.6954,62.5282,62.6462,187524.0
2024-11-13 10:30:00,63.67,63.82,63.65,63.79,100798.0,62.6462,62.7938,62.6265,62.7643,100798.0
2024-11-13 11:00:00,63.8,63.84,63.76,63.84,50301.0,62.7741,62.8135,62.7348,62.8135,50301.0
2024-11-13 11:30:00,63.85,63.91,63.82,63.85,64462.0,62.8233,62.8824,62.7938,62.8233,64462.0
2024-11-13 12:00:00,63.85,63.9,63.79,63.83,189536.0,62.8233,62.8725,62.7643,62.8037,189536.0
2024-11-13 12:30:00,63.83,63.89,63.81,63.87,125141.0,62.8037,62.8627,62.784,62.843,125141.0
2024-11-13 13:00:00,63.88,63.9,63.79,63.84,47203.0,62.8528,62.8725,62.7643,62.8135,47203.0
2024-11-13 13:30:00,63.84,63.86,63.8,63.81,62686.0,62.8135,62.8332,62.7741,62.784,62686.0
2024-11-13 14:00:00,63.81,63.88,63.8,63.81,68080.0,62.784,62.8528,62.7741,62.784,68080.0
2024-11-13 14:30:00,63.81,63.81,63.73,63.74,70853.0,62.784,62.784,62.7053,62.7151,70853.0
2024-11-13 15:00:00,63.75,63.84,63.72,63.82,148543.0,62.7249,62.8135,62.6954,62.7938,148543.0
2024-11-13 15:30:00,63.81,63.87,63.73,63.75,87961.0,62.784,62.843,62.7053,62.7249,87961.0
2024-11-14 09:30:00,63.84,63.85,63.65,63.72,116415.0,62.8135,62.8233,62.6265,62.6954,116415.0
2024-11-14 10:00:00,63.71,63.72,63.6,63.69,179056.0,62.6856,62.6954,62.5773,62.6659,179056.0
2024-11-14 10:30:00,63.69,63.72,63.64,63.65,80575.0,62.6659,62.6954,62.6167,62.6265,80575.0
2024-11-14 11:00:00,63.64,63.71,63.6,63.69,43121.0,62.6167,62.6856,62.5773,62.6659,43121.0
2024-11-14 11:30:00,63.69,63.7,63.54,63.56,57962.0,62.6659,62.6757,62.5183,62.538,57962.0
2024-11-14 12:00:00,63.54,63.57,63.48,63.49,50723.0,62.5183,62.5478,62.4593,62.4691,50723.0
2024-11-14 12:30:00,63.48,63.57,63.44,63.55,62033.0,62.4593,62.5478,62.4199,62.5282,62033.0
2024-11-14 13:00:00,63.56,63.61,63.54,63.55,47511.0,62.538,62.5872,62.5183,62.5282,47511.0
2024-11-14 13:30:00,63.55,63.56,63.47,63.49,39592.0,62.5282,62.538,62.4494,62.4691,39592.0
2024-11-14 14:00:00,63.51,63.62,63.51,63.62,42841.0,62.4888,62.597,62.4888,62.597,42841.0
2024-11-14 14:30:00,63.62,63.67,63.6,63.63,52578.0,62.597,62.6462,62.5773,62.6069,52578.0
2024-11-14 15:00:00,63.62,63.62,63.41,63.54,93258.0,62.597,62.597,62.3904,62.5183,93258.0
2024-11-14 15:30:00,63.53,63.54,63.35,63.41,101868.0,62.5085,62.5183,62.3314,62.3904,101868.0
2024-11-15 09:30:00,63.22,63.34,63.18,63.18,108816.0,62.2035,62.3215,62.1641,62.1641,108816.0
2024-11-15 10:00:00,63.17,63.17,63.03,63.09,834634.0,62.1543,62.1543,62.0165,62.0755,834634.0
2024-11-15 10:30:00,63.1,63.13,62.98,63.01,540293.0,62.0854,62.1149,61.9673,61.9968,540293.0
2024-11-15 11:00:00,62.99,63.14,62.98,63.11,103509.0,61.9772,62.1247,61.9673,62.0952,103509.0
2024-11-15 11:30:00,63.1,63.1,62.95,63.02,179328.0,62.0854,62.0854,61.9378,62.0067,179328.0
2024-11-15 12:00:00,63.02,63.03,62.96,62.97,66338.0,62.0067,62.0165,61.9476,61.9575,66338.0
2024-11-15 12:30:00,62.94,63.01,62.9,63.0,49173.0,61.928,61.9968,61.8886,61.987,49173.0
2024-11-15 13:00:00,62.99,63.08,62.97,63.05,45282.0,61.9772,62.0657,61.9575,62.0362,45282.0
2024-11-15 13:30:00,63.04,63.05,62.93,62.99,53490.0,62.0264,62.0362,61.9181,61.9772,53490.0
2024-11-15 14:00:00,62.99,63.01,62.93,62.94,58095.0,61.9772,61.9968,61.9181,61.928,58095.0
2024-11-15 14:30:00,62.94,63.07,62.91,62.98,110177.0,61.928,62.0559,61.8984,61.9673,110177.0
2024-11-15 15:00:00,62.98,63.07,62.95,62.95,97172.0,61.9673,62.0559,61.9378,61.9378,97172.0
2024-11-15 15:30:00,62.95,63.04,62.92,63.0,140409.0,61.9378,62.0264,61.9083,61.987,140409.0
2024-11-18 09:30:00,63.02,63.14,62.93,63.08,228819.0,62.0067,62.1247,61.9181,62.0657,228819.0
2024-11-18 10:00:00,63.07,63.16,63.03,63.08,192363.0,62.0559,62.1444,62.0165,62.0657,192363.0
2024-11-18 10:30:00,63.08,63.19,63.06,63.18,324179.0,62.0657,62.1739,62.046,62.1641,324179.0
2024-11-18 11:00:00,63.18,63.28,63.17,63.24,353992.0,62.1641,62.2625,62.1543,62.2231,353992.0
2024-11-18 11:30:00,63.26,63.32,63.24,63.25,293362.0,62.2428,62.3019,62.2231,62.233,293362.0
2024-11-18 12:00:00,63.24,63.29,63.23,63.28,102064.0,62.2231,62.2723,62.2133,62.2625,102064.0
2024-11-18 12:30:00,63.27,63.36,63.26,63.35,44839.0,62.2527,62.3412,62.2428,62.3314,44839.0
2024-11-18 13:00:00,63.34,63.35,63.27,63.29,108194.0,62.3215,62.3314,62.2527,62.2723,108194.0
2024-11-18 13:30:00,63.29,63.3,63.19,63.28,55141.0,62.2723,62.2822,62.1739,62.2625,55141.0
2024-11-18 14:00:00,63.28,63.29,63.21,63.23,73832.0,62.2625,62.2723,62.1936,62.2133,73832.0
2024-11-18 14:30:00,63.23,63.3,63.21,63.27,65866.0,62.2133,62.2822,62.1936,62.2527,65866.0
2024-11-18 15:00:00,63.27,63.29,63.23,63.24,721671.0,62.2527,62.2723,62.2133,62.2231,721671.0
2024-11-18 15:30:00,63.24,63.25,63.2,63.24,110356.0,62.2231,62.233,62.1838,62.2231,110356.0
2024-11-19 09:30:00,62.86,62.88,62.58,62.72,173089.0,61.8492,61.8689,61.5737,61.7115,173089.0
2024-11-19 10:00:00,62.72,62.84,62.7,62.84,185960.0,61.7115,61.8296,61.6918,61.8296,185960.0
2024-11-19 10:30:00,62.84,63.0,62.82,62.95,132769.0,61.8296,61.987,61.8099,61.9378,132769.0
2024-11-19 11:00:00,62.94,63.06,62.9,63.05,98858.0,61.928,62.046,61.8886,62.0362,98858.0
2024-11-19 11:30:00,63.05,63.07,62.98,63.04,51082.0,62.0362,62.0559,61.9673,62.0264,51082.0
2024-11-19 12:00:00,63.04,63.04,62.97,63.04,59587.0,62.0264,62.0264,61.9575,62.0264,59587.0
2024-11-19 12:30:00,63.03,63.09,63.0,63.03,38148.0,62.0165,62.0755,61.987,62.0165,38148.0
2024-11-19 13:00:00,63.03,63.04,62.98,63.02,92427.0,62.0165,62.0264,61.9673,62.0067,92427.0
2024-11-19 13:30:00,63.01,63.13,62.98,63.12,75054.0,61.9968,62.1149,61.9673,62.1051,75054.0
2024-11-19 14:00:00,63.13,63.13,63.04,63.05,90823.0,62.1149,62.1149,62.0264,62.0362,90823.0
2024-11-19 14:30:00,63.05,63.06,62.92,62.95,167657.0,62.0362,62.046,61.9083,61.9378,167657.0
2024-11-19 15:00:00,62.95,62.97,62.92,62.95,89213.0,61.9378,61.9575,61.9083,61.9378,89213.0
2024-11-19 15:30:00,62.95,63.0,62.92,62.98,141792.0,61.9378,61.987,61.9083,61.9673,141792.0
2024-11-20 09:30:00,63.07,63.07,62.79,62.84,96903.0,62.0559,62.0559,61.7804,61.8296,96903.0
2024-11-20 10:00:00,62.87,62.89,62.66,62.72,128917.0,61.8591,61.8788,61.6525,61.7115,128917.0
2024-11-20 10:30:00,62.72,62.8,62.7,62.78,117960.0,61.7115,61.7902,61.6918,61.7705,117960.0
2024-11-20 11:00:00,62.78,62.8,62.65,62.67,95459.0,61.7705,61.7902,61.6426,61.6623,95459.0
2024-11-20 11:30:00,62.68,62.86,62.65,62.84,85447.0,61.6721,61.8492,61.6426,61.8296,85447.0
2024-11-20 12:00:00,62.83,62.86,62.66,62.73,115606.0,61.8197,61.8492,61.6525,61.7213,115606.0
2024-11-20 12:30:00,62.73,62.88,62.72,62.76,155660.0,61.7213,61.8689,61.7115,61.7509,155660.0
2024-11-20 13:00:00,62.78,62.83,62.74,62.83,59292.0,61.7705,61.8197,61.7312,61.8197,59292.0
2024-11-20 13:30:00,62.82,62.82,62.71,62.77,64142.0,61.8099,61.8099,61.7017,61.7607,64142.0
2024-11-20 14:00:00,62.77,62.8,62.74,62.79,86293.0,61.7607,61.7902,61.7312,61.7804,86293.0
2024-11-20 14:30:00,62.79,62.9,62.78,62.86,166199.0,61.7804,61.8886,61.7705,61.8492,166199.0
2024-11-20 15:00:00,62.85,62.92,62.82,62.91,52628.0,61.8394,61.9083,61.8099,61.8984,52628.0
2024-11-20 15:30:00,62.92,63.11,62.92,63.04,130423.0,61.9083,62.0952,61.9083,62.0264,130423.0
2024-11-21 09:30:00,63.27,63.3,63.06,63.23,112595.0,62.2527,62.2822,62.046,62.2133,112595.0
2024-11-21 10:00:00,63.23,63.43,63.21,63.28,126464.0,62.2133,62.4101,62.1936,62.2625,126464.0
2024-11-21 10:30:00,63.29,63.66,63.28,63.62,114330.0,62.2723,62.6364,62.2625,62.597,114330.0
2024-11-21 11:00:00,63.64,63.72,63.6,63.7,90600.0,62.6167,62.6954,62.5773,62.6757,90600.0
2024-11-21 11:30:00,63.7,63.74,63.61,63.69,60306.0,62.6757,62.7151,62.5872,62.6659,60306.0
2024-11-21 12:00:00,63.65,63.75,63.6,63.73,67022.0,62.6265,62.7249,62.5773,62.7053,67022.0
2024-11-21 12:30:00,63.73,63.86,63.72,63.82,85491.0,62.7053,62.8332,62.6954,62.7938,85491.0
2024-11-21 13:00:00,63.82,63.9,63.81,63.86,64235.0,62.7938,62.8725,62.784,62.8332,64235.0
2024-11-21 13:30:00,63.86,63.89,63.77,63.81,97208.0,62.8332,62.8627,62.7446,62.784,97208.0
2024-11-21 14:00:00,63.82,63.87,63.79,63.86,116409.0,62.7938,62.843,62.7643,62.8332,116409.0
2024-11-21 14:30:00,63.86,63.87,63.79,63.83,144975.0,62.8332,62.843,62.7643,62.8037,144975.0
2024-11-21 15:00:00,63.83,63.87,63.82,63.85,69887.0,62.8037,62.843,62.7938,62.8233,69887.0
2024-11-21 15:30:00,63.85,63.86,63.76,63.76,117659.0,62.8233,62.8332,62.7348,62.7348,117659.0
2024-11-22 09:30:00,63.83,64.29,63.83,64.27,180581.0,62.8037,63.2563,62.8037,63.2366,180581.0
2024-11-22 10:00:00,64.27,64.29,64.05,64.1,111233.0,63.2366,63.2563,63.0201,63.0693,111233.0
2024-11-22 10:30:00,64.1,64.25,64.09,64.25,93877.0,63.0693,63.2169,63.0595,63.2169,93877.0
2024-11-22 11:00:00,64.25,64.25,64.08,64.18,63896.0,63.2169,63.2169,63.0496,63.148,63896.0
2024-11-22 11:30:00,64.17,64.24,64.12,64.22,70467.0,63.1382,63.2071,63.089,63.1874,70467.0
2024-11-22 12:00:00,64.22,64.3,64.2,64.28,163894.0,63.1874,63.2661,63.1677,63.2464,163894.0
2024-11-22 12:30:00,64.27,64.27,64.17,64.25,82066.0,63.2366,63.2366,63.1382,63.2169,82066.0
2024-11-22 13:00:00,64.25,64.28,64.23,64.24,65797.0,63.2169,63.2464,63.1972,63.2071,65797.0
2024-11-22 13:30:00,64.23,64.27,64.17,64.23,63422.0,63.1972,63.2366,63.1382,63.1972,63422.0
2024-11-22 14:00:00,64.22,64.23,64.11,64.21,55723.0,63.1874,63.1972,63.0791,63.1775,55723.0
2024-11-22 14:30:00,64.21,64.27,64.2,64.24,64083.0,63.1775,63.2366,63.1677,63.2071,64083.0
2024-11-22 15:00:00,64.23,64.23,64.09,64.14,149621.0,63.1972,63.1972,63.0595,63.1087,149621.0
2024-11-22 15:30:00,64.15,64.31,64.14,64.24,90034.0,63.1185,63.2759,63.1087,63.2071,90034.0
2024-11-25 09:30:00,64.56,64.85,64.56,64.8,108882.0,63.5219,63.8072,63.5219,63.7581,108882.0
2024-11-25 10:00:00,64.81,64.83,64.65,64.83,162940.0,63.7679,63.7876,63.6105,63.7876,162940.0
2024-11-25 10:30:00,64.83,64.85,64.67,64.71,132330.0,63.7876,63.8072,63.6301,63.6695,132330.0
2024-11-25 11:00:00,64.7,64.73,64.61,64.61,54899.0,63.6597,63.6892,63.5711,63.5711,54899.0
2024-11-25 11:30:00,64.61,64.63,64.53,64.55,60795.0,63.5711,63.5908,63.4924,63.5121,60795.0
2024-11-25 12:00:00,64.56,64.65,64.52,64.54,59725.0,63.5219,63.6105,63.4826,63.5022,59725.0
2024-11-25 12:30:00,64.55,64.59,64.46,64.55,59158.0,63.5121,63.5514,63.4235,63.5121,59158.0
2024-11-25 13:00:00,64.54,64.64,64.53,64.63,77221.0,63.5022,63.6006,63.4924,63.5908,77221.0
2024-11-25 13:30:00,64.62,64.72,64.6,64.71,56847.0,63.5809,63.6793,63.5613,63.6695,56847.0
2024-11-25 14:00:00,64.7,64.7,64.6,64.61,60977.0,63.6597,63.6597,63.5613,63.5711,60977.0
2024-11-25 14:30:00,64.62,64.64,64.58,64.62,77338.0,63.5809,63.6006,63.5416,63.5809,77338.0
2024-11-25 15:00:00,64.6,64.66,64.58,64.64,75225.0,63.5613,63.6203,63.5416,63.6006,75225.0
2024-11-25 15:30:00,64.64,64.68,64.59,64.66,100144.0,63.6006,63.64,63.5514,63.6203,100144.0
2024-11-26 09:30:00,64.65,64.67,64.46,64.51,104114.0,63.6105,63.6301,63.4235,63.4727,104114.0
2024-11-26 10:00:00,64.49,64.54,64.39,64.44,95899.0,63.453,63.5022,63.3546,63.4038,95899.0
2024-11-26 10:30:00,64.45,64.48,64.38,64.47,66571.0,63.4137,63.4432,63.3448,63.4334,66571.0
2024-11-26 11:00:00,64.48,64.51,64.42,64.51,57429.0,63.4432,63.4727,63.3842,63.4727,57429.0
2024-11-26 11:30:00,64.52,64.55,64.49,64.52,118620.0,63.4826,63.5121,63.453,63.4826,118620.0
2024-11-26 12:00:00,64.52,64.52,64.46,64.5,53481.0,63.4826,63.4826,63.4235,63.4629,53481.0
2024-11-26 12:30:00,64.5,64.58,64.5,64.57,62973.0,63.4629,63.5416,63.4629,63.5318,62973.0
2024-11-26 13:00:00,64.57,64.62,64.57,64.61,92261.0,63.5318,63.5809,63.5318,63.5711,92261.0
2024-11-26 13:30:00,64.6,64.64,64.58,64.64,80653.0,63.5613,63.6006,63.5416,63.6006,80653.0
2024-11-26 14:00:00,64.64,64.66,64.59,64.66,54370.0,63.6006,63.6203,63.5514,63.6203,54370.0
2024-11-26 14:30:00,64.65,64.7,64.64,64.68,75440.0,63.6105,63.6597,63.6006,63.64,75440.0
2024-11-26 15:00:00,64.67,64.71,64.66,64.68,82631.0,63.6301,63.6695,63.6203,63.64,82631.0
2024-11-26 15:30:00,64.68,64.8,64.68,64.74,145555.0,63.64,63.7581,63.64,63.699,145555.0
2024-11-27 09:30:00,64.84,65.03,64.84,64.98,111796.0,63.7974,63.9844,63.7974,63.9352,111796.0
2024-11-27 10:00:00,64.98,65.03,64.94,64.98,95924.0,63.9352,63.9844,63.8958,63.9352,95924.0
2024-11-27 10:30:00,64.99,65.02,64.91,64.94,80744.0,63.945,63.9745,63.8663,63.8958,80744.0
2024-11-27 11:00:00,64.93,64.96,64.89,64.89,60722.0,63.886,63.9155,63.8466,63.8466,60722.0
2024-11-27 11:30:00,64.89,64.94,64.86,64.87,53840.0,63.8466,63.8958,63.8171,63.8269,53840.0
2024-11-27 12:00:00,64.87,64.88,64.8,64.86,62577.0,63.8269,63.8368,63.7581,63.8171,62577.0
2024-11-27 12:30:00,64.86,64.86,64.8,64.82,145909.0,63.8171,63.8171,63.7581,63.7777,145909.0
2024-11-27 13:00:00,64.83,64.83,64.75,64.75,49666.0,63.7876,63.7876,63.7089,63.7089,49666.0
2024-11-27 13:30:00,64.75,64.79,64.74,64.77,42773.0,63.7089,63.7482,63.699,63.7285,42773.0
2024-11-27 14:00:00,64.76,64.79,64.73,64.73,156178.0,63.7187,63.7482,63.6892,63.6892,156178.0
2024-11-27 14:30:00,64.74,64.77,64.72,64.75,57207.0,63.699,63.7285,63.6793,63.7089,57207.0
2024-11-27 15:00:00,64.75,64.75,64.69,64.72,56790.0,63.7089,63.7089,63.6498,63.6793,56790.0
2024-11-27 15:30:00,64.73,64.75,64.67,64.71,97403.0,63.6892,63.7089,63.6301,63.6695,97403.0
2024-11-29 09:30:00,64.79,64.92,64.72,64.8,96568.0,63.7482,63.8761,63.6793,63.7581,96568.0
2024-11-29 10:00:00,64.79,64.91,64.78,64.89,93585.0,63.7482,63.8663,63.7384,63.8466,93585.0
2024-11-29 10:30:00,64.89,64.93,64.84,64.92,73422.0,63.8466,63.886,63.7974,63.8761,73422.0
2024-11-29 11:00:00,64.93,64.98,64.91,64.95,42075.0,63.886,63.9352,63.8663,63.9056,42075.0
2024-11-29 11:30:00,64.95,65.0,64.94,64.98,28988.0,63.9056,63.9548,63.8958,63.9352,28988.0
2024-11-29 12:00:00,64.98,65.07,64.98,65.02,38151.0,63.9352,64.0237,63.9352,63.9745,38151.0
2024-11-29 12:30:00,65.02,65.08,64.91,64.93,70556.0,63.9745,64.0336,63.8663,63.886,70556.0
2024-12-02 09:30:00,64.93,64.98,64.56,64.59,104813.0,63.886,63.9352,63.5219,63.5514,104813.0
2024-12-02 10:00:00,64.6,64.61,64.49,64.56,168063.0,63.5613,63.5711,63.453,63.5219,168063.0
2024-12-02 10:30:00,64.54,64.63,64.54,64.58,77995.0,63.5022,63.5908,63.5022,63.5416,77995.0
2024-12-02 11:00:00,64.58,64.7,64.53,64.68,49383.0,63.5416,63.6597,63.4924,63.64,49383.0
2024-12-02 11:30:00,64.67,64.7,64.64,64.65,59364.0,63.6301,63.6597,63.6006,63.6105,59364.0
2024-12-02 12:00:00,64.66,64.69,64.64,64.65,67053.0,63.6203,63.6498,63.6006,63.6105,67053.0
2024-12-02 12:30:00,64.66,64.75,64.65,64.71,55106.0,63.6203,63.7089,63.6105,63.6695,55106.0
2024-12-02 13:00:00,64.72,64.8,64.7,64.8,67782.0,63.6793,63.7581,63.6597,63.7581,67782.0
2024-12-02 13:30:00,64.79,64.8,64.75,64.79,44477.0,63.7482,63.7581,63.7089,63.7482,44477.0
2024-12-02 14:00:00,64.79,64.79,64.73,64.78,73397.0,63.7482,63.7482,63.6892,63.7384,73397.0
2024-12-02 14:30:00,64.78,64.82,64.78,64.81,55897.0,63.7384,63.7777,63.7384,63.7679,55897.0
2024-12-02 15:00:00,64.81,64.83,64.78,64.82,70593.0,63.7679,63.7876,63.7384,63.7777,70593.0
2024-12-02 15:30:00,64.81,64.82,64.74,64.75,251279.0,63.7679,63.7777,63.699,63.7089,251279.0
2024-12-03 09:30:00,64.81,64.86,64.57,64.64,135552.0,63.7679,63.8171,63.5318,63.6006,135552.0
2024-12-03 10:00:00,64.65,64.65,64.57,64.58,88300.0,63.6105,63.6105,63.5318,63.5416,88300.0
2024-12-03 10:30:00,64.58,64.63,64.54,64.59,70281.0,63.5416,63.5908,63.5022,63.5514,70281.0
2024-12-03 11:00:00,64.59,64.6,64.51,64.55,63412.0,63.5514,63.5613,63.4727,63.5121,63412.0
2024-12-03 11:30:00,64.55,64.57,64.49,64.5,68469.0,63.5121,63.5318,63.453,63.4629,68469.0
2024-12-03 12:00:00,64.52,64.61,64.51,64.6,43689.0,63.4826,63.5711,63.4727,63.5613,43689.0
2024-12-03 12:30:00,64.6,64.67,64.6,64.64,39935.0,63.5613,63.6301,63.5613,63.6006,39935.0
2024-12-03 13:00:00,64.63,64.64,64.6,64.63,37589.0,63.5908,63.6006,63.5613,63.5908,37589.0
2024-12-03 13:30:00,64.63,64.63,64.58,64.6,72673.0,63.5908,63.5908,63.5416,63.5613,72673.0
2024-12-03 14:00:00,64.58,64.6,64.56,64.59,72121.0,63.5416,63.5613,63.5219,63.5514,72121.0
2024-12-03 14:30:00,64.59,64.63,64.59,64.61,41199.0,63.5514,63.5908,63.5514,63.5711,41199.0
2024-12-03 15:00:00,64.6,64.6,64.57,64.58,52608.0,63.5613,63.5613,63.5318,63.5416,52608.0
2024-12-03 15:30:00,64.58,64.59,64.48,64.48,74589.0,63.5416,63.5514,63.4432,63.4432,74589.0
2024-12-04 09:30:00,64.51,64.52,64.32,64.38,136278.0,63.4727,63.4826,63.2858,63.3448,136278.0
2024-12-04 10:00:00,64.39,64.39,64.16,64.23,163320.0,63.3546,63.3546,63.1283,63.1972,163320.0
2024-12-04 10:30:00,64.23,64.27,64.19,64.27,130340.0,63.1972,63.2366,63.1579,63.2366,130340.0
2024-12-04 11:00:00,64.27,64.34,64.25,64.31,134610.0,63.2366,63.3054,63.2169,63.2759,134610.0
2024-12-04 11:30:00,64.31,64.36,64.29,64.3,70259.0,63.2759,63.3251,63.2563,63.2661,70259.0
2024-12-04 12:00:00,64.29,64.3,64.22,64.23,61368.0,63.2563,63.2661,63.1874,63.1972,61368.0
2024-12-04 12:30:00,64.22,64.27,64.21,64.24,48661.0,63.1874,63.2366,63.1775,63.2071,48661.0
2024-12-04 13:00:00,64.24,64.25,64.17,64.17,53256.0,63.2071,63.2169,63.1382,63.1382,53256.0
2024-12-04 13:30:00,64.17,64.21,64.09,64.16,56333.0,63.1382,63.1775,63.0595,63.1283,56333.0
2024-12-04 14:00:00,64.15,64.23,64.15,64.2,50868.0,63.1185,63.1972,63.1185,63.1677,50868.0
2024-12-04 14:30:00,64.2,64.23,64.18,64.19,60714.0,63.1677,63.1972,63.148,63.1579,60714.0
2024-12-04 15:00:00,64.2,64.29,64.19,64.23,99271.0,63.1677,63.2563,63.1579,63.1972,99271.0
2024-12-04 15:30:00,64.23,64.3,64.21,64.28,125641.0,63.1972,63.2661,63.1775,63.2464,125641.0
2024-12-05 09:30:00,64.31,64.38,64.25,64.37,98955.0,63.2759,63.3448,63.2169,63.335,98955.0
2024-12-05 10:00:00,64.39,64.45,64.26,64.26,67466.0,63.3546,63.4137,63.2267,63.2267,67466.0
2024-12-05 10:30:00,64.26,64.34,64.21,64.27,138973.0,63.2267,63.3054,63.1775,63.2366,138973.0
2024-12-05 11:00:00,64.26,64.33,64.23,64.32,75311.0,63.2267,63.2956,63.1972,63.2858,75311.0
2024-12-05 11:30:00,64.33,64.33,64.25,64.29,53756.0,63.2956,63.2956,63.2169,63.2563,53756.0
2024-12-05 12:00:00,64.28,64.32,64.25,64.28,54220.0,63.2464,63.2858,63.2169,63.2464,54220.0
2024-12-05 12:30:00,64.27,64.37,64.26,64.37,32713.0,63.2366,63.335,63.2267,63.335,32713.0
2024-12-05 13:00:00,64.36,64.38,64.27,64.31,71277.0,63.3251,63.3448,63.2366,63.2759,71277.0
2024-12-05 13:30:00,64.31,64.37,64.29,64.36,64193.0,63.2759,63.335,63.2563,63.3251,64193.0
2024-12-05 14:00:00,64.36,64.36,64.27,64.27,84647.0,63.3251,63.3251,63.2366,63.2366,84647.0
2024-12-05 14:30:00,64.27,64.31,64.26,64.28,48345.0,63.2366,63.2759,63.2267,63.2464,48345.0
2024-12-05 15:00:00,64.26,64.3,64.24,64.28,127556.0,63.2267,63.2661,63.2071,63.2464,127556.0
2024-12-05 15:30:00,64.28,64.33,64.2,64.23,134757.0,63.2464,63.2956,63.1677,63.1972,134757.0
2024-12-06 09:30:00,64.28,64.35,64.23,64.27,122229.0,63.2464,63.3153,63.1972,63.2366,122229.0
2024-12-06 10:00:00,64.29,64.29,64.17,64.2,98838.0,63.2563,63.2563,63.1382,63.1677,98838.0
2024-12-06 10:30:00,64.18,64.25,64.17,64.25,59539.0,63.148,63.2169,63.1382,63.2169,59539.0
2024-12-06 11:00:00,64.23,64.24,64.09,64.11,66299.0,63.1972,63.2071,63.0595,63.0791,66299.0
2024-12-06 11:30:00,64.1,64.17,64.1,64.16,49387.0,63.0693,63.1382,63.0693,63.1283,49387.0
2024-12-06 12:00:00,64.14,64.14,64.03,64.08,43671.0,63.1087,63.1087,63.0004,63.0496,43671.0
2024-12-06 12:30:00,64.09,64.1,64.03,64.08,48287.0,63.0595,63.0693,63.0004,63.0496,48287.0
2024-12-06 13:00:00,64.08,64.18,64.08,64.12,43071.0,63.0496,63.148,63.0496,63.089,43071.0
2024-12-06 13:30:00,64.13,64.15,64.1,64.14,57671.0,63.0988,63.1185,63.0693,63.1087,57671.0
2024-12-06 14:00:00,64.14,64.14,64.04,64.05,40553.0,63.1087,63.1087,63.0103,63.0201,40553.0
2024-12-06 14:30:00,64.05,64.08,64.03,64.05,62481.0,63.0201,63.0496,63.0004,63.0201,62481.0
2024-12-06 15:00:00,64.06,64.09,64.04,64.07,65533.0,63.03,63.0595,63.0103,63.0398,65533.0
2024-12-06 15:30:00,64.07,64.09,64.04,64.06,113083.0,63.0398,63.0595,63.0103,63.03,113083.0
2024-12-09 09:30:00,64.14,64.18,64.03,64.06,221474.0,63.1087,63.148,63.0004,63.03,221474.0
2024-12-09 10:00:00,64.06,64.12,64.03,64.12,153704.0,63.03,63.089,63.0004,63.089,153704.0
2024-12-09 10:30:00,64.12,64.2,64.05,64.06,152513.0,63.089,63.1677,63.0201,63.03,152513.0
2024-12-09 11:00:00,64.07,64.09,64.01,64.06,122161.0,63.0398,63.0595,62.9808,63.03,122161.0
2024-12-09 11:30:00,64.05,64.09,64.0,64.08,79283.0,63.0201,63.0595,62.9709,63.0496,79283.0
2024-12-09 12:00:00,64.08,64.08,63.94,63.97,59361.0,63.0496,63.0496,62.9119,62.9414,59361.0
2024-12-09 12:30:00,63.98,64.01,63.94,63.94,76504.0,62.9512,62.9808,62.9119,62.9119,76504.0
2024-12-09 13:00:00,63.94,63.96,63.91,63.93,57738.0,62.9119,62.9316,62.8824,62.902,57738.0
2024-12-09 13:30:00,63.92,63.99,63.92,63.95,41359.0,62.8922,62.9611,62.8922,62.9217,41359.0
2024-12-09 14:00:00,63.94,63.95,63.9,63.95,47452.0,62.9119,62.9217,62.8725,62.9217,47452.0
2024-12-09 14:30:00,63.95,63.98,63.9,63.9,245358.0,62.9217,62.9512,62.8725,62.8725,245358.0
2024-12-09 15:00:00,63.91,63.92,63.85,63.88,169071.0,62.8824,62.8922,62.8233,62.8528,169071.0
2024-12-09 15:30:00,63.88,63.91,63.74,63.77,115789.0,62.8528,62.8824,62.7151,62.7446,115789.0
2024-12-10 09:30:00,63.66,63.74,63.31,63.4,160114.0,62.6364,62.7151,62.292,62.3806,160114.0
2024-12-10 10:00:00,63.41,63.46,63.3,63.44,597619.0,62.3904,62.4396,62.2822,62.4199,597619.0
2024-12-10 10:30:00,63.45,63.65,63.44,63.64,433745.0,62.4298,62.6265,62.4199,62.6167,433745.0
2024-12-10 11:00:00,63.63,63.68,63.59,63.68,287537.0,62.6069,62.6561,62.5675,62.6561,287537.0
2024-12-10 11:30:00,63.67,63.74,63.61,63.61,184108.0,62.6462,62.7151,62.5872,62.5872,184108.0
2024-12-10 12:00:00,63.62,63.65,63.58,63.6,86143.0,62.597,62.6265,62.5577,62.5773,86143.0
2024-12-10 12:30:00,63.6,63.67,63.58,63.62,74172.0,62.5773,62.6462,62.5577,62.597,74172.0
2024-12-10 13:00:00,63.61,63.66,63.58,63.62,74383.0,62.5872,62.6364,62.5577,62.597,74383.0
2024-12-10 13:30:00,63.62,63.65,63.6,63.62,104990.0,62.597,62.6265,62.5773,62.597,104990.0
2024-12-10 14:00:00,63.62,63.62,63.56,63.6,70000.0,62.597,62.597,62.538,62.5773,70000.0
2024-12-10 14:30:00,63.6,63.71,63.59,63.71,86148.0,62.5773,62.6856,62.5675,62.6856,86148.0
2024-12-10 15:00:00,63.7,63.74,63.59,63.61,124531.0,62.6757,62.7151,62.5675,62.5872,124531.0
2024-12-10 15:30:00,63.6,63.61,63.43,63.52,217638.0,62.5773,62.5872,62.4101,62.4986,217638.0
2024-12-11 09:30:00,63.69,63.69,63.49,63.51,209924.0,62.6659,62.6659,62.4691,62.4888,209924.0
2024-12-11 10:00:00,63.51,63.56,63.45,63.54,165131.0,62.4888,62.538,62.4298,62.5183,165131.0
2024-12-11 10:30:00,63.53,63.56,63.46,63.54,144027.0,62.5085,62.538,62.4396,62.5183,144027.0
2024-12-11 11:00:00,63.52,63.57,63.46,63.55,65635.0,62.4986,62.5478,62.4396,62.5282,65635.0
2024-12-11 11:30:00,63.55,63.63,63.53,63.54,61444.0,62.5282,62.6069,62.5085,62.5183,61444.0
2024-12-11 12:00:00,63.54,63.56,63.45,63.46,50748.0,62.5183,62.538,62.4298,62.4396,50748.0
2024-12-11 12:30:00,63.46,63.5,63.42,63.49,67025.0,62.4396,62.479,62.4002,62.4691,67025.0
2024-12-11 13:00:00,63.49,63.54,63.48,63.51,59263.0,62.4691,62.5183,62.4593,62.4888,59263.0
2024-12-11 13:30:00,63.5,63.52,63.41,63.41,82473.0,62.479,62.4986,62.3904,62.3904,82473.0
2024-12-11 14:00:00,63.41,63.44,63.39,63.44,70015.0,62.3904,62.4199,62.3707,62.4199,70015.0
2024-12-11 14:30:00,63.44,63.48,63.42,63.47,112248.0,62.4199,62.4593,62.4002,62.4494,112248.0
2024-12-11 15:00:00,63.47,63.48,63.4,63.42,97031.0,62.4494,62.4593,62.3806,62.4002,97031.0
2024-12-11 15:30:00,63.42,63.43,63.32,63.35,171313.0,62.4002,62.4101,62.3019,62.3314,171313.0
2024-12-12 09:30:00,63.42,63.45,63.31,63.36,366991.0,62.4002,62.4298,62.292,62.3412,366991.0
2024-12-12 10:00:00,63.36,63.36,63.22,63.32,218324.0,62.3412,62.3412,62.2035,62.3019,218324.0
2024-12-12 10:30:00,63.31,63.36,63.25,63.33,283392.0,62.292,62.3412,62.233,62.3117,283392.0
2024-12-12 11:00:00,63.33,63.38,63.27,63.36,186969.0,62.3117,62.3609,62.2527,62.3412,186969.0
2024-12-12 11:30:00,63.35,63.36,63.24,63.24,62644.0,62.3314,62.3412,62.2231,62.2231,62644.0
2024-12-12 12:00:00,63.25,63.35,63.25,63.29,742640.0,62.233,62.3314,62.233,62.2723,742640.0
2024-12-12 12:30:00,63.29,63.3,63.21,63.28,59061.0,62.2723,62.2822,62.1936,62.2625,59061.0
2024-12-12 13:00:00,63.28,63.31,63.24,63.25,53304.0,62.2625,62.292,62.2231,62.233,53304.0
2024-12-12 13:30:00,63.25,63.26,63.19,63.21,57961.0,62.233,62.2428,62.1739,62.1936,57961.0
2024-12-12 14:00:00,63.21,63.24,63.15,63.16,54238.0,62.1936,62.2231,62.1346,62.1444,54238.0
2024-12-12 14:30:00,63.16,63.2,63.14,63.16,54212.0,62.1444,62.1838,62.1247,62.1444,54212.0
2024-12-12 15:00:00,63.16,63.24,63.13,63.23,101915.0,62.1444,62.2231,62.1149,62.2133,101915.0
2024-12-12 15:30:00,63.22,63.27,63.16,63.17,134435.0,62.2035,62.2527,62.1444,62.1543,134435.0
2024-12-13 09:30:00,63.44,63.45,63.25,63.25,173951.0,62.4199,62.4298,62.233,62.233,173951.0
2024-12-13 10:00:00,63.27,63.35,63.21,63.34,191498.0,62.2527,62.3314,62.1936,62.3215,191498.0
2024-12-13 10:30:00,63.33,63.36,63.23,63.36,270631.0,62.3117,62.3412,62.2133,62.3412,270631.0
2024-12-13 11:00:00,63.38,63.48,63.35,63.45,153775.0,62.3609,62.4593,62.3314,62.4298,153775.0
2024-12-13 11:30:00,63.45,63.48,63.39,63.42,91630.0,62.4298,62.4593,62.3707,62.4002,91630.0
2024-12-13 12:00:00,63.42,63.42,63.29,63.33,80646.0,62.4002,62.4002,62.2723,62.3117,80646.0
2024-12-13 12:30:00,63.34,63.34,63.28,63.29,61514.0,62.3215,62.3215,62.2625,62.2723,61514.0
2024-12-13 13:00:00,63.29,63.36,63.27,63.35,96966.0,62.2723,62.3412,62.2527,62.3314,96966.0
2024-12-13 13:30:00,63.35,63.38,63.32,63.32,75786.0,62.3314,62.3609,62.3019,62.3019,75786.0
2024-12-13 14:00:00,63.33,63.4,63.32,63.34,72237.0,62.3117,62.3806,62.3019,62.3215,72237.0
2024-12-13 14:30:00,63.34,63.4,63.34,63.39,94559.0,62.3215,62.3806,62.3215,62.3707,94559.0
2024-12-13 15:00:00,63.39,63.42,63.37,63.4,146060.0,62.3707,62.4002,62.351,62.3806,146060.0
2024-12-13 15:30:00,63.4,63.44,63.35,63.37,207866.0,62.3806,62.4199,62.3314,62.351,207866.0
2024-12-16 09:30:00,63.43,63.52,63.34,63.5,243135.0,62.4101,62.4986,62.3215,62.479,243135.0
2024-12-16 10:00:00,63.51,63.63,63.47,63.49,130341.0,62.4888,62.6069,62.4494,62.4691,130341.0
2024-12-16 10:30:00,63.5,63.54,63.45,63.48,111102.0,62.479,62.5183,62.4298,62.4593,111102.0
2024-12-16 11:00:00,63.48,63.49,63.37,63.39,106064.0,62.4593,62.4691,62.351,62.3707,106064.0
2024-12-16 11:30:00,63.39,63.45,63.38,63.43,158353.0,62.3707,62.4298,62.3609,62.4101,158353.0
2024-12-16 12:00:00,63.42,63.45,63.39,63.41,57480.0,62.4002,62.4298,62.3707,62.3904,57480.0
2024-12-16 12:30:00,63.4,63.44,63.36,63.37,84929.0,62.3806,62.4199,62.3412,62.351,84929.0
2024-12-16 13:00:00,63.37,63.41,63.34,63.41,91556.0,62.351,62.3904,62.3215,62.3904,91556.0
2024-12-16 13:30:00,63.41,63.44,63.39,63.42,74591.0,62.3904,62.4199,62.3707,62.4002,74591.0
2024-12-16 14:00:00,63.42,63.43,63.36,63.37,46877.0,62.4002,62.4101,62.3412,62.351,46877.0
2024-12-16 14:30:00,63.37,63.39,63.33,63.37,98362.0,62.351,62.3707,62.3117,62.351,98362.0
2024-12-16 15:00:00,63.37,63.37,63.3,63.32,106437.0,62.351,62.351,62.2822,62.3019,106437.0
2024-12-16 15:30:00,63.32,63.33,63.16,63.22,290099.0,62.3019,62.3117,62.1444,62.2035,290099.0
2024-12-17 09:30:00,62.53,62.68,62.46,62.65,169438.0,61.8965,62.0449,61.8272,62.0152,169438.0
2024-12-17 10:00:00,62.65,62.68,62.48,62.61,232657.0,62.0152,62.0449,61.847,61.9756,232657.0
2024-12-17 10:30:00,62.6,62.62,62.52,62.55,330909.0,61.9657,61.9855,61.8866,61.9163,330909.0
2024-12-17 11:00:00,62.54,62.66,62.51,62.54,287909.0,61.9064,62.0251,61.8767,61.9064,287909.0
2024-12-17 11:30:00,62.54,62.65,62.52,62.64,262930.0,61.9064,62.0152,61.8866,62.0053,262930.0
2024-12-17 12:00:00,62.65,62.67,62.48,62.49,111871.0,62.0152,62.035,61.847,61.8569,111871.0
2024-12-17 12:30:00,62.5,62.54,62.48,62.5,65996.0,61.8668,61.9064,61.847,61.8668,65996.0
2024-12-17 13:00:00,62.49,62.51,62.43,62.47,98612.0,61.8569,61.8767,61.7975,61.8371,98612.0
2024-12-17 13:30:00,62.48,62.49,62.44,62.49,62911.0,61.847,61.8569,61.8074,61.8569,62911.0
2024-12-17 14:00:00,62.49,62.5,62.39,62.39,65286.0,61.8569,61.8668,61.7579,61.7579,65286.0
2024-12-17 14:30:00,62.39,62.4,62.35,62.37,72786.0,61.7579,61.7678,61.7183,61.7381,72786.0
2024-12-17 15:00:00,62.38,62.41,62.35,62.41,76103.0,61.748,61.7777,61.7183,61.7777,76103.0
2024-12-17 15:30:00,62.41,62.6,62.38,62.55,129744.0,61.7777,61.9657,61.748,61.9163,129744.0
2024-12-18 09:30:00,62.52,62.53,62.37,62.52,193761.0,61.8866,61.8965,61.7381,61.8866,193761.0
2024-12-18 10:00:00,62.52,62.55,62.48,62.49,246453.0,61.8866,61.9163,61.847,61.8569,246453.0
2024-12-18 10:30:00,62.48,62.58,62.47,62.55,80648.0,61.847,61.9459,61.8371,61.9163,80648.0
2024-12-18 11:00:00,62.55,62.57,62.44,62.51,169368.0,61.9163,61.9361,61.8074,61.8767,169368.0
2024-12-18 11:30:00,62.5,62.53,62.48,62.49,660874.0,61.8668,61.8965,61.847,61.8569,660874.0
2024-12-18 12:00:00,62.5,62.58,62.45,62.51,48510.0,61.8668,61.9459,61.8173,61.8767,48510.0
2024-12-18 12:30:00,62.5,62.52,62.45,62.47,66044.0,61.8668,61.8866,61.8173,61.8371,66044.0
2024-12-18 13:00:00,62.45,62.46,62.39,62.39,80766.0,61.8173,61.8272,61.7579,61.7579,80766.0
2024-12-18 13:30:00,62.4,62.5,62.39,62.47,69736.0,61.7678,61.8668,61.7579,61.8371,69736.0
2024-12-18 14:00:00,62.47,62.47,61.95,61.95,175685.0,61.8371,61.8371,61.3223,61.3223,175685.0
2024-12-18 14:30:00,61.95,62.05,61.64,61.65,243919.0,61.3223,61.4213,61.0155,61.0254,243919.0
2024-12-18 15:00:00,61.67,61.77,61.54,61.55,252940.0,61.0452,61.1442,60.9165,60.9264,252940.0
2024-12-18 15:30:00,61.55,61.59,60.89,60.89,541568.0,60.9264,60.966,60.2731,60.2731,541568.0
2024-12-19 09:30:00,61.23,61.5,61.13,61.21,671809.0,60.6096,60.8769,60.5106,60.5898,671809.0
2024-12-19 10:00:00,61.23,61.24,60.99,61.04,799963.0,60.6096,60.6195,60.3721,60.4216,799963.0
2024-12-19 10:30:00,61.04,61.14,60.95,61.05,610051.0,60.4216,60.5205,60.3325,60.4315,610051.0
2024-12-19 11:00:00,61.05,61.13,60.91,61.11,495388.0,60.4315,60.5106,60.2929,60.4908,495388.0
2024-12-19 11:30:00,61.1,61.12,60.95,60.97,329421.0,60.4809,60.5007,60.3325,60.3523,329421.0
2024-12-19 12:00:00,60.97,61.02,60.92,60.95,530960.0,60.3523,60.4018,60.3028,60.3325,530960.0
2024-12-19 12:30:00,60.96,61.0,60.87,60.97,428009.0,60.3424,60.382,60.2533,60.3523,428009.0
2024-12-19 13:00:00,60.96,61.1,60.84,61.09,310128.0,60.3424,60.4809,60.2236,60.471,310128.0
2024-12-19 13:30:00,61.09,61.18,61.05,61.18,225184.0,60.471,60.5601,60.4315,60.5601,225184.0
2024-12-19 14:00:00,61.17,61.18,60.97,60.99,169804.0,60.5502,60.5601,60.3523,60.3721,169804.0
2024-12-19 14:30:00,61.0,61.01,60.88,60.89,242881.0,60.382,60.3919,60.2632,60.2731,242881.0
2024-12-19 15:00:00,60.88,61.0,60.86,60.92,252770.0,60.2632,60.382,60.2434,60.3028,252770.0
2024-12-19 15:30:00,60.93,61.01,60.71,60.73,318471.0,60.3127,60.3919,60.0949,60.1147,318471.0
2024-12-20 09:30:00,60.64,60.9,60.57,60.81,374074.0,60.0256,60.283,59.9563,60.1939,374074.0
2024-12-20 10:00:00,60.82,61.06,60.7,61.05,315753.0,60.2038,60.4413,60.085,60.4315,315753.0
2024-12-20 10:30:00,61.07,61.24,61.06,61.16,466683.0,60.4512,60.6195,60.4413,60.5403,466683.0
2024-12-20 11:00:00,61.15,61.5,61.15,61.5,437222.0,60.5304,60.8769,60.5304,60.8769,437222.0
2024-12-20 11:30:00,61.51,61.73,61.5,61.71,294419.0,60.8868,61.1046,60.8769,61.0848,294419.0
2024-12-20 12:00:00,61.7,61.81,61.66,61.78,132740.0,61.0749,61.1838,61.0353,61.1541,132740.0
2024-12-20 12:30:00,61.78,61.8,61.63,61.73,160191.0,61.1541,61.1739,61.0056,61.1046,160191.0
2024-12-20 13:00:00,61.74,61.75,61.51,61.52,126686.0,61.1145,61.1244,60.8868,60.8967,126686.0
2024-12-20 13:30:00,61.52,61.6,61.47,61.47,111519.0,60.8967,60.9759,60.8472,60.8472,111519.0
2024-12-20 14:00:00,61.45,61.59,61.45,61.58,107233.0,60.8274,60.966,60.8274,60.9561,107233.0
2024-12-20 14:30:00,61.57,61.64,61.47,61.5,207385.0,60.9462,61.0155,60.8472,60.8769,207385.0
2024-12-20 15:00:00,61.5,61.56,61.44,61.48,144801.0,60.8769,60.9363,60.8175,60.8571,144801.0
2024-12-20 15:30:00,61.48,61.58,61.29,61.4,481522.0,60.8571,60.9561,60.669,60.7779,481522.0
2024-12-23 09:30:00,61.32,61.37,61.13,61.17,201378.0,60.6987,60.7482,60.5106,60.5502,201378.0
2024-12-23 10:00:00,61.17,61.2,61.05,61.18,243021.0,60.5502,60.5799,60.4315,60.5601,243021.0
2024-12-23 10:30:00,61.18,61.22,61.03,61.05,243184.0,60.5601,60.5997,60.4117,60.4315,243184.0
2024-12-23 11:00:00,61.05,61.17,61.03,61.15,196531.0,60.4315,60.5502,60.4117,60.5304,196531.0
2024-12-23 11:30:00,61.15,61.34,61.14,61.33,140033.0,60.5304,60.7185,60.5205,60.7086,140033.0
2024-12-23 12:00:00,61.33,61.37,61.23,61.3,145978.0,60.7086,60.7482,60.6096,60.6789,145978.0
2024-12-23 12:30:00,61.29,61.38,61.26,61.35,187010.0,60.669,60.7581,60.6393,60.7284,187010.0
2024-12-23 13:00:00,61.35,61.44,61.33,61.44,210774.0,60.7284,60.8175,60.7086,60.8175,210774.0
2024-12-23 13:30:00,61.43,61.47,61.4,61.44,90285.0,60.8076,60.8472,60.7779,60.8175,90285.0
2024-12-23 14:00:00,61.43,61.48,61.42,61.43,69014.0,60.8076,60.8571,60.7977,60.8076,69014.0
2024-12-23 14:30:00,61.44,61.45,61.37,61.39,192521.0,60.8175,60.8274,60.7482,60.768,192521.0
2024-12-23 15:00:00,61.38,61.48,61.36,61.47,179591.0,60.7581,60.8571,60.7383,60.8472,179591.0
2024-12-23 15:30:00,61.47,61.68,61.45,61.62,214350.0,60.8472,61.0551,60.8274,60.9957,214350.0
2024-12-24 09:30:00,61.71,61.71,61.61,61.65,158767.0,61.0848,61.0848,60.9858,61.0254,158767.0
2024-12-24 10:00:00,61.66,61.86,61.65,61.81,105382.0,61.0353,61.2332,61.0254,61.1838,105382.0
2024-12-24 10:30:00,61.82,61.93,61.8,61.9,66798.0,61.1936,61.3025,61.1739,61.2728,66798.0
2024-12-24 11:00:00,61.9,61.93,61.85,61.9,95221.0,61.2728,61.3025,61.2233,61.2728,95221.0
2024-12-24 11:30:00,61.9,61.98,61.89,61.91,98111.0,61.2728,61.352,61.2629,61.2827,98111.0
2024-12-24 12:00:00,61.91,62.07,61.91,62.06,45910.0,61.2827,61.4411,61.2827,61.4312,45910.0
2024-12-24 12:30:00,62.05,62.16,61.97,62.14,116399.0,61.4213,61.5302,61.3421,61.5104,116399.0
2024-12-26 09:30:00,61.96,62.1,61.91,62.1,90574.0,61.3322,61.4708,61.2827,61.4708,90574.0
2024-12-26 10:00:00,62.1,62.16,62.08,62.12,206030.0,61.4708,61.5302,61.451,61.4906,206030.0
2024-12-26 10:30:00,62.12,62.19,62.06,62.19,101841.0,61.4906,61.5599,61.4312,61.5599,101841.0
2024-12-26 11:00:00,62.19,62.26,62.17,62.23,108899.0,61.5599,61.6292,61.5401,61.5995,108899.0
2024-12-26 11:30:00,62.23,62.34,62.22,62.32,173969.0,61.5995,61.7084,61.5896,61.6886,173969.0
2024-12-26 12:00:00,62.32,62.33,62.27,62.27,105653.0,61.6886,61.6985,61.6391,61.6391,105653.0
2024-12-26 12:30:00,62.27,62.31,62.2,62.23,65430.0,61.6391,61.6787,61.5698,61.5995,65430.0
2024-12-26 13:00:00,62.23,62.29,62.21,62.28,67537.0,61.5995,61.6589,61.5797,61.649,67537.0
2024-12-26 13:30:00,62.27,62.27,62.18,62.24,95439.0,61.6391,61.6391,61.55,61.6094,95439.0
2024-12-26 14:00:00,62.24,62.24,62.17,62.2,64565.0,61.6094,61.6094,61.5401,61.5698,64565.0
2024-12-26 14:30:00,62.2,62.24,62.19,62.23,66795.0,61.5698,61.6094,61.5599,61.5995,66795.0
2024-12-26 15:00:00,62.22,62.26,62.19,62.23,117798.0,61.5896,61.6292,61.5599,61.5995,117798.0
2024-12-26 15:30:00,62.23,62.32,62.19,62.26,136626.0,61.5995,61.6886,61.5599,61.6292,136626.0
2024-12-27 09:30:00,61.99,62.26,61.88,62.22,200961.0,61.3619,61.6292,61.253,61.5896,200961.0
2024-12-27 10:00:00,62.23,62.23,61.9,61.91,265480.0,61.5995,61.5995,61.2728,61.2827,265480.0
2024-12-27 10:30:00,61.9,62.02,61.85,61.93,159827.0,61.2728,61.3916,61.2233,61.3025,159827.0
2024-12-27 11:00:00,61.93,61.94,61.8,61.94,175587.0,61.3025,61.3124,61.1739,61.3124,175587.0
2024-12-27 11:30:00,61.92,61.98,61.7,61.72,99239.0,61.2926,61.352,61.0749,61.0947,99239.0
2024-12-27 12:00:00,61.72,61.75,61.62,61.68,101304.0,61.0947,61.1244,60.9957,61.0551,101304.0
2024-12-27 12:30:00,61.68,61.74,61.6,61.69,112428.0,61.0551,61.1145,60.9759,61.065,112428.0
2024-12-27 13:00:00,61.68,61.75,61.67,61.72,71027.0,61.0551,61.1244,61.0452,61.0947,71027.0
2024-12-27 13:30:00,61.72,61.84,61.7,61.83,79697.0,61.0947,61.2134,61.0749,61.2035,79697.0
2024-12-27 14:00:00,61.82,61.93,61.79,61.9,71041.0,61.1936,61.3025,61.164,61.2728,71041.0
2024-12-27 14:30:00,61.89,62.0,61.86,61.97,97216.0,61.2629,61.3718,61.2332,61.3421,97216.0
2024-12-27 15:00:00,61.98,61.98,61.76,61.79,83405.0,61.352,61.352,61.1343,61.164,83405.0
2024-12-27 15:30:00,61.78,61.95,61.68,61.9,171568.0,61.1541,61.3223,61.0551,61.2728,171568.0
2024-12-30 09:30:00,61.41,61.41,60.95,60.97,219766.0,60.7878,60.7878,60.3325,60.3523,219766.0
2024-12-30 10:00:00,60.96,61.05,60.87,60.92,340458.0,60.3424,60.4315,60.2533,60.3028,340458.0
2024-12-30 10:30:00,60.93,61.09,60.91,61.06,402503.0,60.3127,60.471,60.2929,60.4413,402503.0
2024-12-30 11:00:00,61.07,61.22,61.03,61.21,128397.0,60.4512,60.5997,60.4117,60.5898,128397.0
2024-12-30 11:30:00,61.2,61.34,61.17,61.26,92584.0,60.5799,60.7185,60.5502,60.6393,92584.0
2024-12-30 12:00:00,61.25,61.39,61.25,61.38,56875.0,60.6294,60.768,60.6294,60.7581,56875.0
2024-12-30 12:30:00,61.38,61.43,61.29,61.4,61505.0,60.7581,60.8076,60.669,60.7779,61505.0
2024-12-30 13:00:00,61.4,61.47,61.32,61.38,95206.0,60.7779,60.8472,60.6987,60.7581,95206.0
2024-12-30 13:30:00,61.36,61.45,61.34,61.4,67845.0,60.7383,60.8274,60.7185,60.7779,67845.0
2024-12-30 14:00:00,61.43,61.44,61.26,61.35,97947.0,60.8076,60.8175,60.6393,60.7284,97947.0
2024-12-30 14:30:00,61.34,61.4,61.32,61.39,83736.0,60.7185,60.7779,60.6987,60.768,83736.0
2024-12-30 15:00:00,61.38,61.43,61.32,61.33,87661.0,60.7581,60.8076,60.6987,60.7086,87661.0
2024-12-30 15:30:00,61.31,61.43,61.22,61.23,116724.0,60.6888,60.8076,60.5997,60.6096,116724.0
2024-12-31 09:30:00,61.4,61.54,61.39,61.48,131802.0,60.7779,60.9165,60.768,60.8571,131802.0
2024-12-31 10:00:00,61.51,61.55,61.39,61.42,107574.0,60.8868,60.9264,60.768,60.7977,107574.0
2024-12-31 10:30:00,61.42,61.46,61.34,61.39,122480.0,60.7977,60.8373,60.7185,60.768,122480.0
2024-12-31 11:00:00,61.39,61.39,61.25,61.27,183026.0,60.768,60.768,60.6294,60.6492,183026.0
2024-12-31 11:30:00,61.26,61.28,61.18,61.19,153406.0,60.6393,60.6591,60.5601,60.57,153406.0
2024-12-31 12:00:00,61.19,61.21,61.12,61.12,111715.0,60.57,60.5898,60.5007,60.5007,111715.0
2024-12-31 12:30:00,61.12,61.3,61.09,61.3,66275.0,60.5007,60.6789,60.471,60.6789,66275.0
2024-12-31 13:00:00,61.29,61.31,61.09,61.12,107986.0,60.669,60.6888,60.471,60.5007,107986.0
2024-12-31 13:30:00,61.11,61.3,61.11,61.19,120720.0,60.4908,60.6789,60.4908,60.57,120720.0
2024-12-31 14:00:00,61.18,61.28,61.12,61.16,72212.0,60.5601,60.6591,60.5007,60.5403,72212.0
2024-12-31 14:30:00,61.16,61.26,61.13,61.25,101970.0,60.5403,60.6393,60.5106,60.6294,101970.0
2024-12-31 15:00:00,61.24,61.31,61.17,61.3,98008.0,60.6195,60.6888,60.5502,60.6789,98008.0
2024-12-31 15:30:00,61.31,61.35,61.19,61.32,231746.0,60.6888,60.7284,60.57,60.6987,231746.0
2025-01-02 09:30:00,61.64,61.8,61.6,61.74,136897.0,61.0155,61.1739,60.9759,61.1145,136897.0
2025-01-02 10:00:00,61.77,61.77,61.5,61.53,163536.0,61.1442,61.1442,60.8769,60.9066,163536.0
2025-01-02 10:30:00,61.53,61.62,61.46,61.52,101992.0,60.9066,60.9957,60.8373,60.8967,101992.0
2025-01-02 11:00:00,61.52,61.54,61.29,61.45,117315.0,60.8967,60.9165,60.669,60.8274,117315.0
2025-01-02 11:30:00,61.44,61.55,61.41,61.43,140639.0,60.8175,60.9264,60.7878,60.8076,140639.0
2025-01-02 12:00:00,61.44,61.51,61.21,61.23,77287.0,60.8175,60.8868,60.5898,60.6096,77287.0
2025-01-02 12:30:00,61.21,61.22,60.99,61.13,113805.0,60.5898,60.5997,60.3721,60.5106,113805.0
2025-01-02 13:00:00,61.12,61.12,60.96,61.02,122449.0,60.5007,60.5007,60.3424,60.4018,122449.0
2025-01-02 13:30:00,61.01,61.01,60.85,60.96,107937.0,60.3919,60.3919,60.2335,60.3424,107937.0
2025-01-02 14:00:00,60.97,61.07,60.91,61.07,121944.0,60.3523,60.4512,60.2929,60.4512,121944.0
2025-01-02 14:30:00,61.06,61.12,60.96,60.96,158843.0,60.4413,60.5007,60.3424,60.3424,158843.0
2025-01-02 15:00:00,60.97,61.19,60.97,61.16,97654.0,60.3523,60.57,60.3523,60.5403,97654.0
2025-01-02 15:30:00,61.16,61.23,61.06,61.13,116159.0,60.5403,60.6096,60.4413,60.5106,116159.0
2025-01-03 09:30:00,61.38,61.41,61.11,61.13,93251.0,60.7581,60.7878,60.4908,60.5106,93251.0
2025-01-03 10:00:00,61.14,61.34,61.12,61.32,163898.0,60.5205,60.7185,60.5007,60.6987,163898.0
2025-01-03 10:30:00,61.31,61.43,61.3,61.43,99001.0,60.6888,60.8076,60.6789,60.8076,99001.0
2025-01-03 11:00:00,61.43,61.46,61.31,61.38,97234.0,60.8076,60.8373,60.6888,60.7581,97234.0
2025-01-03 11:30:00,61.38,61.47,61.38,61.43,53166.0,60.7581,60.8472,60.7581,60.8076,53166.0
2025-01-03 12:00:00,61.43,61.5,61.42,61.43,135885.0,60.8076,60.8769,60.7977,60.8076,135885.0
2025-01-03 12:30:00,61.43,61.45,61.4,61.44,155678.0,60.8076,60.8274,60.7779,60.8175,155678.0
2025-01-03 13:00:00,61.44,61.5,61.4,61.5,112745.0,60.8175,60.8769,60.7779,60.8769,112745.0
2025-01-03 13:30:00,61.51,61.53,61.47,61.49,56067.0,60.8868,60.9066,60.8472,60.867,56067.0
2025-01-03 14:00:00,61.49,61.56,61.49,61.55,55811.0,60.867,60.9363,60.867,60.9264,55811.0
2025-01-03 14:30:00,61.55,61.61,61.53,61.54,70899.0,60.9264,60.9858,60.9066,60.9165,70899.0
2025-01-03 15:00:00,61.52,61.55,61.48,61.55,56229.0,60.8967,60.9264,60.8571,60.9264,56229.0
2025-01-03 15:30:00,61.54,61.54,61.44,61.51,79440.0,60.9165,60.9165,60.8175,60.8868,79440.0
2025-01-06 09:30:00,61.66,61.81,61.58,61.8,146007.0,61.0353,61.1838,60.9561,61.1739,146007.0
2025-01-06 10:00:00,61.8,61.89,61.7,61.75,195470.0,61.1739,61.2629,61.0749,61.1244,195470.0
2025-01-06 10:30:00,61.75,61.76,61.64,61.71,151560.0,61.1244,61.1343,61.0155,61.0848,151560.0
2025-01-06 11:00:00,61.72,61.85,61.64,61.83,72029.0,61.0947,61.2233,61.0155,61.2035,72029.0
2025-01-06 11:30:00,61.82,61.93,61.82,61.92,211985.0,61.1936,61.3025,61.1936,61.2926,211985.0
2025-01-06 12:00:00,61.92,61.92,61.8,61.81,92855.0,61.2926,61.2926,61.1739,61.1838,92855.0
2025-01-06 12:30:00,61.8,61.81,61.67,61.72,59100.0,61.1739,61.1838,61.0452,61.0947,59100.0
2025-01-06 13:00:00,61.71,61.72,61.61,61.64,48842.0,61.0848,61.0947,60.9858,61.0155,48842.0
2025-01-06 13:30:00,61.66,61.66,61.51,61.55,66465.0,61.0353,61.0353,60.8868,60.9264,66465.0
2025-01-06 14:00:00,61.52,61.55,61.45,61.47,55082.0,60.8967,60.9264,60.8274,60.8472,55082.0
2025-01-06 14:30:00,61.46,61.5,61.37,61.39,71968.0,60.8373,60.8769,60.7482,60.768,71968.0
2025-01-06 15:00:00,61.39,61.4,61.28,61.34,80923.0,60.768,60.7779,60.6591,60.7185,80923.0
2025-01-06 15:30:00,61.33,61.37,61.23,61.33,150800.0,60.7086,60.7482,60.6096,60.7086,150800.0
2025-01-07 09:30:00,61.55,61.74,61.55,61.72,139949.0,60.9264,61.1145,60.9264,61.0947,139949.0
2025-01-07 10:00:00,61.71,61.71,61.38,61.66,213162.0,61.0848,61.0848,60.7581,61.0353,213162.0
2025-01-07 10:30:00,61.66,61.74,61.49,61.69,85129.0,61.0353,61.1145,60.867,61.065,85129.0
2025-01-07 11:00:00,61.69,61.75,61.52,61.58,81671.0,61.065,61.1244,60.8967,60.9561,81671.0
2025-01-07 11:30:00,61.59,61.6,61.42,61.43,118700.0,60.966,60.9759,60.7977,60.8076,118700.0
2025-01-07 12:00:00,61.46,61.54,61.42,61.44,42888.0,60.8373,60.9165,60.7977,60.8175,42888.0
2025-01-07 12:30:00,61.45,61.51,61.34,61.43,160695.0,60.8274,60.8868,60.7185,60.8076,160695.0
2025-01-07 13:00:00,61.43,61.53,61.42,61.52,879693.0,60.8076,60.9066,60.7977,60.8967,879693.0
2025-01-07 13:30:00,61.51,61.52,61.43,61.46,57217.0,60.8868,60.8967,60.8076,60.8373,57217.0
2025-01-07 14:00:00,61.46,61.48,61.4,61.44,59486.0,60.8373,60.8571,60.7779,60.8175,59486.0
2025-01-07 14:30:00,61.44,61.44,61.35,61.36,75251.0,60.8175,60.8175,60.7284,60.7383,75251.0
2025-01-07 15:00:00,61.35,61.36,61.14,61.15,75209.0,60.7284,60.7383,60.5205,60.5304,75209.0
2025-01-07 15:30:00,61.17,61.27,61.07,61.25,139406.0,60.5502,60.6492,60.4512,60.6294,139406.0
2025-01-08 09:30:00,61.2,61.2,60.85,60.86,150490.0,60.5799,60.5799,60.2335,60.2434,150490.0
2025-01-08 10:00:00,60.84,61.06,60.84,60.9,213349.0,60.2236,60.4413,60.2236,60.283,213349.0
2025-01-08 10:30:00,60.91,61.16,60.89,61.16,135663.0,60.2929,60.5403,60.2731,60.5403,135663.0
2025-01-08 11:00:00,61.16,61.2,61.12,61.17,126216.0,60.5403,60.5799,60.5007,60.5502,126216.0
2025-01-08 11:30:00,61.18,61.32,61.17,61.26,97710.0,60.5601,60.6987,60.5502,60.6393,97710.0
2025-01-08 12:00:00,61.27,61.27,61.02,61.03,44136.0,60.6492,60.6492,60.4018,60.4117,44136.0
2025-01-08 12:30:00,61.04,61.09,60.98,61.08,59168.0,60.4216,60.471,60.3622,60.4611,59168.0
2025-01-08 13:00:00,61.07,61.21,61.06,61.18,49313.0,60.4512,60.5898,60.4413,60.5601,49313.0
2025-01-08 13:30:00,61.18,61.23,61.03,61.08,144625.0,60.5601,60.6096,60.4117,60.4611,144625.0
2025-01-08 14:00:00,61.08,61.34,61.04,61.31,67971.0,60.4611,60.7185,60.4216,60.6888,67971.0
2025-01-08 14:30:00,61.31,61.31,61.17,61.2,119809.0,60.6888,60.6888,60.5502,60.5799,119809.0
2025-01-08 15:00:00,61.2,61.32,61.19,61.31,113815.0,60.5799,60.6987,60.57,60.6888,113815.0
2025-01-08 15:30:00,61.3,61.4,61.24,61.36,100947.0,60.6789,60.7779,60.6195,60.7383,100947.0
2025-01-10 09:30:00,61.06,61.13,60.88,60.92,299813.0,60.4413,60.5106,60.2632,60.3028,299813.0
2025-01-10 10:00:00,60.89,60.89,60.62,60.72,389563.0,60.2731,60.2731,60.0058,60.1048,389563.0
2025-01-10 10:30:00,60.71,60.79,60.57,60.63,628760.0,60.0949,60.1741,59.9563,60.0157,628760.0
2025-01-10 11:00:00,60.64,60.65,60.47,60.49,554882.0,60.0256,60.0355,59.8573,59.8771,554882.0
2025-01-10 11:30:00,60.48,60.52,60.4,60.41,322463.0,59.8672,59.9068,59.788,59.7979,322463.0
2025-01-10 12:00:00,60.41,60.44,60.35,60.43,186702.0,59.7979,59.8276,59.7385,59.8177,186702.0
2025-01-10 12:30:00,60.43,60.53,60.4,60.51,75179.0,59.8177,59.9167,59.788,59.8969,75179.0
2025-01-10 13:00:00,60.5,60.69,60.46,60.64,104417.0,59.887,60.0751,59.8474,60.0256,104417.0
2025-01-10 13:30:00,60.62,60.73,60.59,60.72,107487.0,60.0058,60.1147,59.9761,60.1048,107487.0
2025-01-10 14:00:00,60.72,60.72,60.51,60.58,120079.0,60.1048,60.1048,59.8969,59.9662,120079.0
2025-01-10 14:30:00,60.57,60.58,60.46,60.53,142704.0,59.9563,59.9662,59.8474,59.9167,142704.0
2025-01-10 15:00:00,60.52,60.56,60.36,60.4,165000.0,59.9068,59.9464,59.7484,59.788,165000.0
2025-01-10 15:30:00,60.39,60.48,60.35,60.43,411597.0,59.7781,59.8672,59.7385,59.8177,411597.0
2025-01-13 09:30:00,60.31,60.64,60.3,60.62,146737.0,59.6989,60.0256,59.6891,60.0058,146737.0
2025-01-13 10:00:00,60.61,60.64,60.49,60.53,165020.0,59.9959,60.0256,59.8771,59.9167,165020.0
2025-01-13 10:30:00,60.53,60.72,60.52,60.67,157121.0,59.9167,60.1048,59.9068,60.0553,157121.0
2025-01-13 11:00:00,60.67,60.7,60.57,60.63,174239.0,60.0553,60.085,59.9563,60.0157,174239.0
2025-01-13 11:30:00,60.62,60.67,60.5,60.5,65525.0,60.0058,60.0553,59.887,59.887,65525.0
2025-01-13 12:00:00,60.51,60.66,60.5,60.63,57813.0,59.8969,60.0454,59.887,60.0157,57813.0
2025-01-13 12:30:00,60.62,60.76,60.59,60.74,144895.0,60.0058,60.1444,59.9761,60.1246,144895.0
2025-01-13 13:00:00,60.76,60.81,60.7,60.8,102271.0,60.1444,60.1939,60.085,60.184,102271.0
2025-01-13 13:30:00,60.81,60.89,60.79,60.88,76810.0,60.1939,60.2731,60.1741,60.2632,76810.0
2025-01-13 14:00:00,60.87,60.91,60.81,60.91,70560.0,60.2533,60.2929,60.1939,60.2929,70560.0
2025-01-13 14:30:00,60.91,60.93,60.82,60.89,84387.0,60.2929,60.3127,60.2038,60.2731,84387.0
2025-01-13 15:00:00,60.88,60.95,60.85,60.88,204404.0,60.2632,60.3325,60.2335,60.2632,204404.0
2025-01-13 15:30:00,60.88,60.95,60.81,60.91,131282.0,60.2632,60.3325,60.1939,60.2929,131282.0
2025-01-14 09:30:00,61.12,61.13,60.94,60.94,127500.0,60.5007,60.5106,60.3226,60.3226,127500.0
2025-01-14 10:00:00,60.98,61.13,60.97,61.08,102269.0,60.3622,60.5106,60.3523,60.4611,102269.0
2025-01-14 10:30:00,61.08,61.17,61.06,61.07,74410.0,60.4611,60.5502,60.4413,60.4512,74410.0
2025-01-14 11:00:00,61.05,61.05,60.92,60.96,52775.0,60.4315,60.4315,60.3028,60.3424,52775.0
2025-01-14 11:30:00,60.97,60.99,60.78,60.78,44594.0,60.3523,60.3721,60.1642,60.1642,44594.0
2025-01-14 12:00:00,60.77,60.91,60.75,60.89,62625.0,60.1543,60.2929,60.1345,60.2731,62625.0
2025-01-14 12:30:00,60.87,60.97,60.79,60.97,38691.0,60.2533,60.3523,60.1741,60.3523,38691.0
2025-01-14 13:00:00,60.96,61.12,60.95,61.11,51758.0,60.3424,60.5007,60.3325,60.4908,51758.0
2025-01-14 13:30:00,61.11,61.25,61.1,61.23,69667.0,60.4908,60.6294,60.4809,60.6096,69667.0
2025-01-14 14:00:00,61.22,61.24,61.16,61.18,136999.0,60.5997,60.6195,60.5403,60.5601,136999.0
2025-01-14 14:30:00,61.17,61.25,61.03,61.05,296873.0,60.5502,60.6294,60.4117,60.4315,296873.0
2025-01-14 15:00:00,61.06,61.12,60.95,61.12,173808.0,60.4413,60.5007,60.3325,60.5007,173808.0
2025-01-14 15:30:00,61.11,61.27,61.04,61.26,153944.0,60.4908,60.6492,60.4216,60.6393,153944.0
2025-01-15 09:30:00,62.0,62.12,61.91,62.1,138120.0,61.3718,61.4906,61.2827,61.4708,138120.0
2025-01-15 10:00:00,62.09,62.12,61.99,61.99,137738.0,61.4609,61.4906,61.3619,61.3619,137738.0
2025-01-15 10:30:00,62.01,62.03,61.86,61.91,83758.0,61.3817,61.4015,61.2332,61.2827,83758.0
2025-01-15 11:00:00,61.91,61.96,61.82,61.87,48382.0,61.2827,61.3322,61.1936,61.2431,48382.0
2025-01-15 11:30:00,61.85,61.85,61.75,61.81,68760.0,61.2233,61.2233,61.1244,61.1838,68760.0
2025-01-15 12:00:00,61.81,61.93,61.8,61.9,124664.0,61.1838,61.3025,61.1739,61.2728,124664.0
2025-01-15 12:30:00,61.9,61.96,61.86,61.87,114875.0,61.2728,61.3322,61.2332,61.2431,114875.0
2025-01-15 13:00:00,61.88,61.94,61.87,61.93,86891.0,61.253,61.3124,61.2431,61.3025,86891.0
2025-01-15 13:30:00,61.93,62.0,61.92,61.99,51311.0,61.3025,61.3718,61.2926,61.3619,51311.0
2025-01-15 14:00:00,61.99,62.01,61.94,62.0,86910.0,61.3619,61.3817,61.3124,61.3718,86910.0
2025-01-15 14:30:00,62.0,62.06,62.0,62.04,68849.0,61.3718,61.4312,61.3718,61.4114,68849.0
2025-01-15 15:00:00,62.04,62.09,62.03,62.05,92680.0,61.4114,61.4609,61.4015,61.4213,92680.0
2025-01-15 15:30:00,62.04,62.07,61.95,61.98,203652.0,61.4114,61.4411,61.3223,61.352,203652.0
2025-01-16 09:30:00,61.96,62.1,61.9,61.91,130819.0,61.3322,61.4708,61.2728,61.2827,130819.0
2025-01-16 10:00:00,61.9,61.99,61.85,61.95,120084.0,61.2728,61.3619,61.2233,61.3223,120084.0
2025-01-16 10:30:00,61.94,62.08,61.92,62.06,220777.0,61.3124,61.451,61.2926,61.4312,220777.0
2025-01-16 11:00:00,62.07,62.16,62.02,62.16,97316.0,61.4411,61.5302,61.3916,61.5302,97316.0
2025-01-16 11:30:00,62.15,62.24,62.1,62.24,351947.0,61.5203,61.6094,61.4708,61.6094,351947.0
2025-01-16 12:00:00,62.23,62.28,62.21,62.26,168072.0,61.5995,61.649,61.5797,61.6292,168072.0
2025-01-16 12:30:00,62.25,62.26,62.17,62.18,53079.0,61.6193,61.6292,61.5401,61.55,53079.0
2025-01-16 13:00:00,62.17,62.23,62.17,62.18,35859.0,61.5401,61.5995,61.5401,61.55,35859.0
2025-01-16 13:30:00,62.17,62.19,62.09,62.11,62132.0,61.5401,61.5599,61.4609,61.4807,62132.0
2025-01-16 14:00:00,62.09,62.19,62.07,62.18,62856.0,61.4609,61.5599,61.4411,61.55,62856.0
2025-01-16 14:30:00,62.19,62.23,62.16,62.2,384486.0,61.5599,61.5995,61.5302,61.5698,384486.0
2025-01-16 15:00:00,62.2,62.23,62.15,62.18,235471.0,61.5698,61.5995,61.5203,61.55,235471.0
2025-01-16 15:30:00,62.17,62.34,62.17,62.26,92931.0,61.5401,61.7084,61.5401,61.6292,92931.0
2025-01-17 09:30:00,62.57,62.62,62.43,62.53,124224.0,61.9361,61.9855,61.7975,61.8965,124224.0
2025-01-17 10:00:00,62.53,62.65,62.52,62.65,70820.0,61.8965,62.0152,61.8866,62.0152,70820.0
2025-01-17 10:30:00,62.65,62.68,62.59,62.65,231168.0,62.0152,62.0449,61.9558,62.0152,231168.0
2025-01-17 11:00:00,62.65,62.69,62.59,62.64,215008.0,62.0152,62.0548,61.9558,62.0053,215008.0
2025-01-17 11:30:00,62.64,62.72,62.62,62.67,95446.0,62.0053,62.0845,61.9855,62.035,95446.0
2025-01-17 12:00:00,62.68,62.73,62.64,62.72,101859.0,62.0449,62.0944,62.0053,62.0845,101859.0
2025-01-17 12:30:00,62.71,62.75,62.69,62.71,53684.0,62.0746,62.1142,62.0548,62.0746,53684.0
2025-01-17 13:00:00,62.71,62.71,62.64,62.65,69083.0,62.0746,62.0746,62.0053,62.0152,69083.0
2025-01-17 13:30:00,62.65,62.66,62.61,62.63,58792.0,62.0152,62.0251,61.9756,61.9954,58792.0
2025-01-17 14:00:00,62.64,62.64,62.58,62.61,93069.0,62.0053,62.0053,61.9459,61.9756,93069.0
2025-01-17 14:30:00,62.6,62.63,62.57,62.58,60262.0,61.9657,61.9954,61.9361,61.9459,60262.0
2025-01-17 15:00:00,62.57,62.65,62.53,62.64,88260.0,61.9361,62.0152,61.8965,62.0053,88260.0
2025-01-17 15:30:00,62.63,62.68,62.55,62.56,93230.0,61.9954,62.0449,61.9163,61.9262,93230.0
2025-01-21 09:30:00,62.77,63.08,62.7,63.05,167631.0,62.134,62.4409,62.0647,62.4112,167631.0
2025-01-21 10:00:00,63.05,63.07,62.97,63.01,133761.0,62.4112,62.431,62.332,62.3716,133761.0
2025-01-21 10:30:00,63.01,63.05,62.94,63.01,140450.0,62.3716,62.4112,62.3023,62.3716,140450.0
2025-01-21 11:00:00,63.0,63.11,62.98,63.11,110195.0,62.3617,62.4706,62.3419,62.4706,110195.0
2025-01-21 11:30:00,63.11,63.14,63.06,63.11,257091.0,62.4706,62.5003,62.4211,62.4706,257091.0
2025-01-21 12:00:00,63.09,63.13,63.05,63.09,83644.0,62.4508,62.4904,62.4112,62.4508,83644.0
2025-01-21 12:30:00,63.08,63.13,63.07,63.07,84818.0,62.4409,62.4904,62.431,62.431,84818.0
2025-01-21 13:00:00,63.07,63.09,63.03,63.05,57499.0,62.431,62.4508,62.3914,62.4112,57499.0
2025-01-21 13:30:00,63.05,63.07,63.01,63.05,53906.0,62.4112,62.431,62.3716,62.4112,53906.0
2025-01-21 14:00:00,63.05,63.1,63.02,63.05,113794.0,62.4112,62.4607,62.3815,62.4112,113794.0
2025-01-21 14:30:00,63.05,63.06,63.0,63.04,187769.0,62.4112,62.4211,62.3617,62.4013,187769.0
2025-01-21 15:00:00,63.02,63.08,63.01,63.07,82668.0,62.3815,62.4409,62.3716,62.431,82668.0
2025-01-21 15:30:00,63.08,63.14,63.01,63.12,211723.0,62.4409,62.5003,62.3716,62.4805,211723.0
2025-01-22 09:30:00,63.16,63.19,62.92,62.97,248562.0,62.5201,62.5498,62.2825,62.332,248562.0
2025-01-22 10:00:00,62.99,63.09,62.98,63.03,95887.0,62.3518,62.4508,62.3419,62.3914,95887.0
2025-01-22 10:30:00,63.03,63.03,62.95,63.02,65692.0,62.3914,62.3914,62.3122,62.3815,65692.0
2025-01-22 11:00:00,63.02,63.04,62.96,63.03,128771.0,62.3815,62.4013,62.3221,62.3914,128771.0
2025-01-22 11:30:00,63.02,63.08,63.0,63.03,239798.0,62.3815,62.4409,62.3617,62.3914,239798.0
2025-01-22 12:00:00,63.03,63.05,62.98,63.03,125699.0,62.3914,62.4112,62.3419,62.3914,125699.0
2025-01-22 12:30:00,63.01,63.05,62.97,62.97,65833.0,62.3716,62.4112,62.332,62.332,65833.0
2025-01-22 13:00:00,62.97,63.09,62.95,63.07,91461.0,62.332,62.4508,62.3122,62.431,91461.0
2025-01-22 13:30:00,63.06,63.11,63.04,63.04,52444.0,62.4211,62.4706,62.4013,62.4013,52444.0
2025-01-22 14:00:00,63.04,63.05,62.99,63.0,143712.0,62.4013,62.4112,62.3518,62.3617,143712.0
2025-01-22 14:30:00,63.01,63.07,63.0,63.06,73354.0,62.3716,62.431,62.3617,62.4211,73354.0
2025-01-22 15:00:00,63.06,63.08,63.01,63.03,92147.0,62.4211,62.4409,62.3716,62.3914,92147.0
2025-01-22 15:30:00,63.02,63.04,62.88,62.89,94262.0,62.3815,62.4013,62.2429,62.2528,94262.0
2025-01-23 09:30:00,62.99,63.05,62.96,63.04,136985.0,62.3518,62.4112,62.3221,62.4013,136985.0
2025-01-23 10:00:00,63.03,63.03,62.91,62.92,122936.0,62.3914,62.3914,62.2726,62.2825,122936.0
2025-01-23 10:30:00,62.91,63.07,62.9,63.07,103455.0,62.2726,62.431,62.2627,62.431,103455.0
2025-01-23 11:00:00,63.09,63.2,63.05,63.16,95405.0,62.4508,62.5597,62.4112,62.5201,95405.0
2025-01-23 11:30:00,63.15,63.16,63.09,63.11,95320.0,62.5102,62.5201,62.4508,62.4706,95320.0
2025-01-23 12:00:00,63.11,63.2,63.1,63.2,54094.0,62.4706,62.5597,62.4607,62.5597,54094.0
2025-01-23 12:30:00,63.2,63.25,63.18,63.24,54884.0,62.5597,62.6092,62.5399,62.5993,54884.0
2025-01-23 13:00:00,63.25,63.29,63.23,63.25,46292.0,62.6092,62.6488,62.5894,62.6092,46292.0
2025-01-23 13:30:00,63.25,63.26,63.19,63.22,45686.0,62.6092,62.6191,62.5498,62.5795,45686.0
2025-01-23 14:00:00,63.22,63.25,63.19,63.23,75370.0,62.5795,62.6092,62.5498,62.5894,75370.0
2025-01-23 14:30:00,63.23,63.25,63.19,63.22,60295.0,62.5894,62.6092,62.5498,62.5795,60295.0
2025-01-23 15:00:00,63.22,63.25,63.2,63.23,114324.0,62.5795,62.6092,62.5597,62.5894,114324.0
2025-01-23 15:30:00,63.22,63.32,63.18,63.31,116720.0,62.5795,62.6785,62.5399,62.6686,116720.0
2025-01-24 09:30:00,63.3,63.39,63.23,63.3,121056.0,62.6587,62.7477,62.5894,62.6587,121056.0
2025-01-24 10:00:00,63.29,63.39,63.25,63.35,57651.0,62.6488,62.7477,62.6092,62.7081,57651.0
2025-01-24 10:30:00,63.34,63.42,63.31,63.37,129071.0,62.6982,62.7774,62.6686,62.7279,129071.0
2025-01-24 11:00:00,63.37,63.43,63.36,63.42,124237.0,62.7279,62.7873,62.718,62.7774,124237.0
2025-01-24 11:30:00,63.42,63.46,63.41,63.44,67422.0,62.7774,62.817,62.7675,62.7972,67422.0
2025-01-24 12:00:00,63.43,63.49,63.4,63.44,37711.0,62.7873,62.8467,62.7576,62.7972,37711.0
2025-01-24 12:30:00,63.44,63.46,63.37,63.38,59033.0,62.7972,62.817,62.7279,62.7378,59033.0
2025-01-24 13:00:00,63.38,63.39,63.33,63.34,67169.0,62.7378,62.7477,62.6884,62.6982,67169.0
2025-01-24 13:30:00,63.34,63.39,63.31,63.34,64848.0,62.6982,62.7477,62.6686,62.6982,64848.0
2025-01-24 14:00:00,63.33,63.35,63.29,63.32,74984.0,62.6884,62.7081,62.6488,62.6785,74984.0
2025-01-24 14:30:00,63.32,63.36,63.31,63.32,116995.0,62.6785,62.718,62.6686,62.6785,116995.0
2025-01-24 15:00:00,63.32,63.36,63.28,63.29,151989.0,62.6785,62.718,62.6389,62.6488,151989.0
2025-01-24 15:30:00,63.29,63.35,63.24,63.32,129988.0,62.6488,62.7081,62.5993,62.6785,129988.0
2025-01-27 09:30:00,62.96,63.37,62.96,63.24,189780.0,62.3221,62.7279,62.3221,62.5993,189780.0
2025-01-27 10:00:00,63.23,63.25,63.1,63.23,152318.0,62.5894,62.6092,62.4607,62.5894,152318.0
2025-01-27 10:30:00,63.22,63.24,63.07,63.09,119022.0,62.5795,62.5993,62.431,62.4508,119022.0
2025-01-27 11:00:00,63.08,63.16,63.03,63.16,336600.0,62.4409,62.5201,62.3914,62.5201,336600.0
2025-01-27 11:30:00,63.16,63.24,63.11,63.17,80599.0,62.5201,62.5993,62.4706,62.53,80599.0
2025-01-27 12:00:00,63.15,63.32,63.11,63.29,87174.0,62.5102,62.6785,62.4706,62.6488,87174.0
2025-01-27 12:30:00,63.3,63.33,63.22,63.22,78291.0,62.6587,62.6884,62.5795,62.5795,78291.0
2025-01-27 13:00:00,63.23,63.24,63.18,63.24,63930.0,62.5894,62.5993,62.5399,62.5993,63930.0
2025-01-27 13:30:00,63.24,63.33,63.21,63.32,49093.0,62.5993,62.6884,62.5696,62.6785,49093.0
2025-01-27 14:00:00,63.33,63.53,63.32,63.51,155956.0,62.6884,62.8863,62.6785,62.8665,155956.0
2025-01-27 14:30:00,63.5,63.57,63.46,63.48,99250.0,62.8566,62.9259,62.817,62.8368,99250.0
2025-01-27 15:00:00,63.5,63.57,63.41,63.5,90686.0,62.8566,62.9259,62.7675,62.8566,90686.0
2025-01-27 15:30:00,63.51,63.63,63.45,63.63,160000.0,62.8665,62.9853,62.8071,62.9853,160000.0
2025-01-28 09:30:00,63.54,63.58,63.28,63.28,121042.0,62.8962,62.9358,62.6389,62.6389,121042.0
2025-01-28 10:00:00,63.3,63.43,63.27,63.4,84239.0,62.6587,62.7873,62.629,62.7576,84239.0
2025-01-28 10:30:00,63.39,63.56,63.38,63.49,61827.0,62.7477,62.916,62.7378,62.8467,61827.0
2025-01-28 11:00:00,63.51,63.54,63.25,63.28,46105.0,62.8665,62.8962,62.6092,62.6389,46105.0
2025-01-28 11:30:00,63.28,63.29,63.17,63.23,111988.0,62.6389,62.6488,62.53,62.5894,111988.0
2025-01-28 12:00:00,63.24,63.28,63.19,63.22,92130.0,62.5993,62.6389,62.5498,62.5795,92130.0
2025-01-28 12:30:00,63.24,63.29,63.2,63.27,75365.0,62.5993,62.6488,62.5597,62.629,75365.0
2025-01-28 13:00:00,63.26,63.3,63.25,63.27,145435.0,62.6191,62.6587,62.6092,62.629,145435.0
2025-01-28 13:30:00,63.28,63.32,63.22,63.22,59901.0,62.6389,62.6785,62.5795,62.5795,59901.0
2025-01-28 14:00:00,63.22,63.23,63.14,63.19,66994.0,62.5795,62.5894,62.5003,62.5498,66994.0
2025-01-28 14:30:00,63.18,63.26,63.18,63.26,57216.0,62.5399,62.6191,62.5399,62.6191,57216.0
2025-01-28 15:00:00,63.25,63.3,63.24,63.27,293857.0,62.6092,62.6587,62.5993,62.629,293857.0
2025-01-28 15:30:00,63.27,63.34,63.19,63.2,93538.0,62.629,62.6982,62.5498,62.5597,93538.0
2025-01-29 09:30:00,63.19,63.46,63.19,63.45,151153.0,62.5498,62.817,62.5498,62.8071,151153.0
2025-01-29 10:00:00,63.44,63.53,63.41,63.44,64670.0,62.7972,62.8863,62.7675,62.7972,64670.0
2025-01-29 10:30:00,63.44,63.52,63.39,63.4,79748.0,62.7972,62.8764,62.7477,62.7576,79748.0
2025-01-29 11:00:00,63.41,63.42,63.35,63.38,49626.0,62.7675,62.7774,62.7081,62.7378,49626.0
2025-01-29 11:30:00,63.38,63.44,63.34,63.36,72974.0,62.7378,62.7972,62.6982,62.718,72974.0
2025-01-29 12:00:00,63.37,63.44,63.37,63.38,60679.0,62.7279,62.7972,62.7279,62.7378,60679.0
2025-01-29 12:30:00,63.39,63.4,63.28,63.3,46116.0,62.7477,62.7576,62.6389,62.6587,46116.0
2025-01-29 13:00:00,63.32,63.35,63.19,63.34,59754.0,62.6785,62.7081,62.5498,62.6982,59754.0
2025-01-29 13:30:00,63.36,63.36,63.27,63.28,45547.0,62.718,62.718,62.629,62.6389,45547.0
2025-01-29 14:00:00,63.26,63.26,63.02,63.03,136140.0,62.6191,62.6191,62.3815,62.3914,136140.0
2025-01-29 14:30:00,63.06,63.32,63.06,63.23,107426.0,62.4211,62.6785,62.4211,62.5894,107426.0
2025-01-29 15:00:00,63.22,63.32,63.08,63.29,94602.0,62.5795,62.6785,62.4409,62.6488,94602.0
2025-01-29 15:30:00,63.3,63.31,63.11,63.13,107495.0,62.6587,62.6686,62.4706,62.4904,107495.0
2025-01-30 09:30:00,63.52,63.7,63.48,63.64,137113.0,62.8764,63.0546,62.8368,62.9952,137113.0
2025-01-30 10:00:00,63.64,63.68,63.54,63.54,140734.0,62.9952,63.0348,62.8962,62.8962,140734.0
2025-01-30 10:30:00,63.55,63.7,63.55,63.6,158547.0,62.9061,63.0546,62.9061,62.9556,158547.0
2025-01-30 11:00:00,63.59,63.67,63.57,63.67,115661.0,62.9457,63.0249,62.9259,63.0249,115661.0
2025-01-30 11:30:00,63.66,63.69,63.62,63.66,65212.0,63.015,63.0447,62.9754,63.015,65212.0
2025-01-30 12:00:00,63.66,63.71,63.54,63.57,71395.0,63.015,63.0645,62.8962,62.9259,71395.0
2025-01-30 12:30:00,63.57,63.66,63.56,63.66,73590.0,62.9259,63.015,62.916,63.015,73590.0
2025-01-30 13:00:00,63.66,63.8,63.65,63.79,76948.0,63.015,63.1536,63.0051,63.1437,76948.0
2025-01-30 13:30:00,63.8,63.88,63.79,63.86,48617.0,63.1536,63.2328,63.1437,63.213,48617.0
2025-01-30 14:00:00,63.84,63.86,63.82,63.84,56867.0,63.1932,63.213,63.1734,63.1932,56867.0
2025-01-30 14:30:00,63.84,63.84,63.78,63.82,61577.0,63.1932,63.1932,63.1338,63.1734,61577.0
2025-01-30 15:00:00,63.81,63.87,63.8,63.84,78161.0,63.1635,63.2229,63.1536,63.1932,78161.0
2025-01-30 15:30:00,63.83,63.84,63.37,63.71,152705.0,63.1833,63.1932,62.7279,63.0645,152705.0
2025-01-31 09:30:00,63.86,63.88,63.74,63.75,104470.0,63.213,63.2328,63.0942,63.1041,104470.0
2025-01-31 10:00:00,63.75,63.93,63.71,63.91,80801.0,63.1041,63.2823,63.0645,63.2625,80801.0
2025-01-31 10:30:00,63.91,63.97,63.87,63.91,80452.0,63.2625,63.3219,63.2229,63.2625,80452.0
2025-01-31 11:00:00,63.93,63.98,63.9,63.93,38456.0,63.2823,63.3318,63.2526,63.2823,38456.0
2025-01-31 11:30:00,63.92,63.96,63.88,63.9,44565.0,63.2724,63.312,63.2328,63.2526,44565.0
2025-01-31 12:00:00,63.9,64.0,63.86,63.99,98458.0,63.2526,63.3516,63.213,63.3417,98458.0
2025-01-31 12:30:00,63.99,64.03,63.92,63.93,52839.0,63.3417,63.3813,63.2724,63.2823,52839.0
2025-01-31 13:00:00,63.94,63.99,63.74,63.77,126292.0,63.2922,63.3417,63.0942,63.1239,126292.0
2025-01-31 13:30:00,63.74,63.74,63.57,63.61,64880.0,63.0942,63.0942,62.9259,62.9655,64880.0
2025-01-31 14:00:00,63.61,63.65,63.44,63.58,155449.0,62.9655,63.0051,62.7972,62.9358,155449.0
2025-01-31 14:30:00,63.58,63.63,63.43,63.6,78653.0,62.9358,62.9853,62.7873,62.9556,78653.0
2025-01-31 15:00:00,63.57,63.57,63.38,63.49,98425.0,62.9259,62.9259,62.7378,62.8467,98425.0
2025-01-31 15:30:00,63.49,63.58,63.42,63.45,192365.0,62.8467,62.9358,62.7774,62.8071,192365.0
2025-02-03 09:30:00,62.73,62.85,62.55,62.6,231840.0,62.0944,62.2132,61.9163,61.9657,231840.0
2025-02-03 10:00:00,62.57,63.2,62.53,63.19,402773.0,61.9361,62.5597,61.8965,62.5498,402773.0
2025-02-03 10:30:00,63.2,63.34,63.14,63.24,205783.0,62.5597,62.6982,62.5003,62.5993,205783.0
2025-02-03 11:00:00,63.23,63.39,63.06,63.31,221594.0,62.5894,62.7477,62.4211,62.6686,221594.0
2025-02-03 11:30:00,63.3,63.41,63.22,63.27,101742.0,62.6587,62.7675,62.5795,62.629,101742.0
2025-02-03 12:00:00,63.25,63.35,63.17,63.3,97741.0,62.6092,62.7081,62.53,62.6587,97741.0
2025-02-03 12:30:00,63.26,63.3,63.14,63.25,186156.0,62.6191,62.6587,62.5003,62.6092,186156.0
2025-02-03 13:00:00,63.23,63.33,63.14,63.29,72971.0,62.5894,62.6884,62.5003,62.6488,72971.0
2025-02-03 13:30:00,63.3,63.37,63.27,63.36,57793.0,62.6587,62.7279,62.629,62.718,57793.0
2025-02-03 14:00:00,63.35,63.45,63.33,63.43,54627.0,62.7081,62.8071,62.6884,62.7873,54627.0
2025-02-03 14:30:00,63.42,63.51,63.4,63.46,64876.0,62.7774,62.8665,62.7576,62.817,64876.0
2025-02-03 15:00:00,63.46,63.47,63.29,63.3,98725.0,62.817,62.8269,62.6488,62.6587,98725.0
2025-02-03 15:30:00,63.3,63.44,63.26,63.27,119820.0,62.6587,62.7972,62.6191,62.629,119820.0
2025-02-04 09:30:00,63.0,63.1,62.92,63.09,147004.0,62.3617,62.4607,62.2825,62.4508,147004.0
2025-02-04 10:00:00,63.1,63.34,63.1,63.19,95936.0,62.4607,62.6982,62.4607,62.5498,95936.0
2025-02-04 10:30:00,63.18,63.24,63.15,63.16,66518.0,62.5399,62.5993,62.5102,62.5201,66518.0
2025-02-04 11:00:00,63.17,63.34,63.16,63.34,78853.0,62.53,62.6982,62.5201,62.6982,78853.0
2025-02-04 11:30:00,63.34,63.35,63.24,63.3,52750.0,62.6982,62.7081,62.5993,62.6587,52750.0
2025-02-04 12:00:00,63.3,63.37,63.23,63.24,107425.0,62.6587,62.7279,62.5894,62.5993,107425.0
2025-02-04 12:30:00,63.24,63.31,63.19,63.3,74016.0,62.5993,62.6686,62.5498,62.6587,74016.0
2025-02-04 13:00:00,63.3,63.31,63.26,63.27,48270.0,62.6587,62.6686,62.6191,62.629,48270.0
2025-02-04 13:30:00,63.28,63.29,63.21,63.24,49474.0,62.6389,62.6488,62.5696,62.5993,49474.0
2025-02-04 14:00:00,63.22,63.36,63.22,63.35,50886.0,62.5795,62.718,62.5795,62.7081,50886.0
2025-02-04 14:30:00,63.35,63.4,63.31,63.36,110406.0,62.7081,62.7576,62.6686,62.718,110406.0
2025-02-04 15:00:00,63.35,63.38,63.27,63.29,327189.0,62.7081,62.7378,62.629,62.6488,327189.0
2025-02-04 15:30:00,63.3,63.35,63.27,63.3,99522.0,62.6587,62.7081,62.629,62.6587,99522.0
2025-02-05 09:30:00,63.46,63.49,63.26,63.3,174945.0,62.817,62.8467,62.6191,62.6587,174945.0
2025-02-05 10:00:00,63.37,63.46,63.16,63.46,83479.0,62.7279,62.817,62.5201,62.817,83479.0
2025-02-05 10:30:00,63.45,63.5,63.38,63.47,63673.0,62.8071,62.8566,62.7378,62.8269,63673.0
2025-02-05 11:00:00,63.49,63.53,63.43,63.53,41080.0,62.8467,62.8863,62.7873,62.8863,41080.0
2025-02-05 11:30:00,63.52,63.63,63.52,63.57,83588.0,62.8764,62.9853,62.8764,62.9259,83588.0
2025-02-05 12:00:00,63.58,63.61,63.56,63.58,73672.0,62.9358,62.9655,62.916,62.9358,73672.0
2025-02-05 12:30:00,63.59,63.65,63.58,63.62,46500.0,62.9457,63.0051,62.9358,62.9754,46500.0
2025-02-05 13:00:00,63.63,63.67,63.62,63.66,66249.0,62.9853,63.0249,62.9754,63.015,66249.0
2025-02-05 13:30:00,63.67,63.76,63.65,63.69,35106.0,63.0249,63.114,63.0051,63.0447,35106.0
2025-02-05 14:00:00,63.7,63.78,63.69,63.78,105207.0,63.0546,63.1338,63.0447,63.1338,105207.0
2025-02-05 14:30:00,63.77,63.78,63.69,63.7,98489.0,63.1239,63.1338,63.0447,63.0546,98489.0
2025-02-05 15:00:00,63.7,63.81,63.7,63.77,106750.0,63.0546,63.1635,63.0546,63.1239,106750.0
2025-02-05 15:30:00,63.76,63.8,63.73,63.79,149518.0,63.114,63.1536,63.0843,63.1437,149518.0
2025-02-06 09:30:00,63.91,63.92,63.71,63.74,168853.0,63.2625,63.2724,63.0645,63.0942,168853.0
2025-02-06 10:00:00,63.75,63.78,63.68,63.71,96499.0,63.1041,63.1338,63.0348,63.0645,96499.0
2025-02-06 10:30:00,63.69,63.73,63.62,63.65,153475.0,63.0447,63.0843,62.9754,63.0051,153475.0
2025-02-06 11:00:00,63.64,63.77,63.62,63.73,61997.0,62.9952,63.1239,62.9754,63.0843,61997.0
2025-02-06 11:30:00,63.72,63.74,63.66,63.69,94770.0,63.0744,63.0942,63.015,63.0447,94770.0
2025-02-06 12:00:00,63.68,63.69,63.62,63.65,48265.0,63.0348,63.0447,62.9754,63.0051,48265.0
2025-02-06 12:30:00,63.64,63.71,63.62,63.71,82545.0,62.9952,63.0645,62.9754,63.0645,82545.0
2025-02-06 13:00:00,63.71,63.72,63.66,63.68,100087.0,63.0645,63.0744,63.015,63.0348,100087.0
2025-02-06 13:30:00,63.68,63.68,63.6,63.61,57134.0,63.0348,63.0348,62.9556,62.9655,57134.0
2025-02-06 14:00:00,63.61,63.65,63.53,63.55,75787.0,62.9655,63.0051,62.8863,62.9061,75787.0
2025-02-06 14:30:00,63.54,63.56,63.41,63.5,84258.0,62.8962,62.916,62.7675,62.8566,84258.0
2025-02-06 15:00:00,63.51,63.6,63.49,63.58,70762.0,62.8665,62.9556,62.8467,62.9358,70762.0
2025-02-06 15:30:00,63.59,63.71,63.55,63.68,92322.0,62.9457,63.0645,62.9061,63.0348,92322.0
2025-02-07 09:30:00,63.8,63.87,63.64,63.86,92844.0,63.1536,63.2229,62.9952,63.213,92844.0
2025-02-07 10:00:00,63.87,63.87,63.61,63.65,151257.0,63.2229,63.2229,62.9655,63.0051,151257.0
2025-02-07 10:30:00,63.65,63.7,63.31,63.46,151258.0,63.0051,63.0546,62.6686,62.817,151258.0
2025-02-07 11:00:00,63.45,63.6,63.32,63.38,147430.0,62.8071,62.9556,62.6785,62.7378,147430.0
2025-02-07 11:30:00,63.38,63.47,63.37,63.38,104643.0,62.7378,62.8269,62.7279,62.7378,104643.0
2025-02-07 12:00:00,63.37,63.5,63.33,63.42,126874.0,62.7279,62.8566,62.6884,62.7774,126874.0
2025-02-07 12:30:00,63.41,63.46,63.39,63.39,55090.0,62.7675,62.817,62.7477,62.7477,55090.0
2025-02-07 13:00:00,63.39,63.53,63.39,63.49,81681.0,62.7477,62.8863,62.7477,62.8467,81681.0
2025-02-07 13:30:00,63.49,63.53,63.33,63.34,68741.0,62.8467,62.8863,62.6884,62.6982,68741.0
2025-02-07 14:00:00,63.34,63.38,63.3,63.33,76414.0,62.6982,62.7378,62.6587,62.6884,76414.0
2025-02-07 14:30:00,63.31,63.39,63.3,63.33,78217.0,62.6686,62.7477,62.6587,62.6884,78217.0
2025-02-07 15:00:00,63.33,63.33,63.24,63.25,61566.0,62.6884,62.6884,62.5993,62.6092,61566.0
2025-02-07 15:30:00,63.26,63.32,63.23,63.25,85391.0,62.6191,62.6785,62.5894,62.6092,85391.0
2025-02-10 09:30:00,63.56,63.56,63.22,63.33,69560.0,62.916,62.916,62.5795,62.6884,69560.0
2025-02-10 10:00:00,63.33,63.4,63.26,63.33,154356.0,62.6884,62.7576,62.6191,62.6884,154356.0
2025-02-10 10:30:00,63.33,63.46,63.3,63.42,205403.0,62.6884,62.817,62.6587,62.7774,205403.0
2025-02-10 11:00:00,63.41,63.43,63.29,63.34,166829.0,62.7675,62.7873,62.6488,62.6982,166829.0
2025-02-10 11:30:00,63.34,63.37,63.29,63.34,75638.0,62.6982,62.7279,62.6488,62.6982,75638.0
2025-02-10 12:00:00,63.34,63.36,63.26,63.3,81259.0,62.6982,62.718,62.6191,62.6587,81259.0
2025-02-10 12:30:00,63.3,63.38,63.3,63.38,35239.0,62.6587,62.7378,62.6587,62.7378,35239.0
2025-02-10 13:00:00,63.38,63.46,63.37,63.4,40379.0,62.7378,62.817,62.7279,62.7576,40379.0
2025-02-10 13:30:00,63.4,63.48,63.39,63.46,41602.0,62.7576,62.8368,62.7477,62.817,41602.0
2025-02-10 14:00:00,63.45,63.51,63.43,63.49,51357.0,62.8071,62.8665,62.7873,62.8467,51357.0
2025-02-10 14:30:00,63.49,63.51,63.44,63.47,38068.0,62.8467,62.8665,62.7972,62.8269,38068.0
2025-02-10 15:00:00,63.46,63.48,63.44,63.45,63444.0,62.817,62.8368,62.7972,62.8071,63444.0
2025-02-10 15:30:00,63.44,63.53,63.42,63.53,95073.0,62.7972,62.8863,62.7774,62.8863,95073.0
2025-02-11 09:30:00,63.45,63.48,63.37,63.46,90678.0,62.8071,62.8368,62.7279,62.817,90678.0
2025-02-11 10:00:00,63.45,63.51,63.41,63.51,74604.0,62.8071,62.8665,62.7675,62.8665,74604.0
2025-02-11 10:30:00,63.5,63.65,63.48,63.65,44962.0,62.8566,63.0051,62.8368,63.0051,44962.0
2025-02-11 11:00:00,63.65,63.75,63.64,63.69,48397.0,63.0051,63.1041,62.9952,63.0447,48397.0
2025-02-11 11:30:00,63.7,63.77,63.69,63.76,73111.0,63.0546,63.1239,63.0447,63.114,73111.0
2025-02-11 12:00:00,63.76,63.8,63.74,63.78,45854.0,63.114,63.1536,63.0942,63.1338,45854.0
2025-02-11 12:30:00,63.78,63.79,63.71,63.72,112276.0,63.1338,63.1437,63.0645,63.0744,112276.0
2025-02-11 13:00:00,63.71,63.78,63.69,63.75,48903.0,63.0645,63.1338,63.0447,63.1041,48903.0
2025-02-11 13:30:00,63.74,63.84,63.74,63.76,43847.0,63.0942,63.1932,63.0942,63.114,43847.0
2025-02-11 14:00:00,63.76,63.84,63.75,63.82,40032.0,63.114,63.1932,63.1041,63.1734,40032.0
2025-02-11 14:30:00,63.84,63.93,63.83,63.88,42600.0,63.1932,63.2823,63.1833,63.2328,42600.0
2025-02-11 15:00:00,63.88,63.92,63.87,63.91,58483.0,63.2328,63.2724,63.2229,63.2625,58483.0
2025-02-11 15:30:00,63.91,63.97,63.88,63.95,108256.0,63.2625,63.3219,63.2328,63.3021,108256.0
2025-02-12 09:30:00,63.37,63.5,63.32,63.48,103713.0,62.7279,62.8566,62.6785,62.8368,103713.0
2025-02-12 10:00:00,63.48,63.59,63.37,63.52,72494.0,62.8368,62.9457,62.7279,62.8764,72494.0
2025-02-12 10:30:00,63.53,63.66,63.51,63.61,107759.0,62.8863,63.015,62.8665,62.9655,107759.0
2025-02-12 11:00:00,63.6,63.6,63.36,63.4,52444.0,62.9556,62.9556,62.718,62.7576,52444.0
2025-02-12 11:30:00,63.4,63.66,63.39,63.64,75663.0,62.7576,63.015,62.7477,62.9952,75663.0
2025-02-12 12:00:00,63.62,63.69,63.58,63.66,159714.0,62.9754,63.0447,62.9358,63.015,159714.0
2025-02-12 12:30:00,63.65,63.7,63.59,63.7,53432.0,63.0051,63.0546,62.9457,63.0546,53432.0
2025-02-12 13:00:00,63.71,63.71,63.56,63.58,73793.0,63.0645,63.0645,62.916,62.9358,73793.0
2025-02-12 13:30:00,63.58,63.61,63.54,63.57,215981.0,62.9358,62.9655,62.8962,62.9259,215981.0
2025-02-12 14:00:00,63.55,63.57,63.51,63.55,66054.0,62.9061,62.9259,62.8665,62.9061,66054.0
2025-02-12 14:30:00,63.55,63.65,63.54,63.61,72131.0,62.9061,63.0051,62.8962,62.9655,72131.0
2025-02-12 15:00:00,63.62,63.64,63.54,63.54,65637.0,62.9754,62.9952,62.8962,62.8962,65637.0
2025-02-12 15:30:00,63.54,63.63,63.52,63.63,109118.0,62.8962,62.9853,62.8764,62.9853,109118.0
2025-02-13 09:30:00,63.81,63.83,63.63,63.69,86009.0,63.1635,63.1833,62.9853,63.0447,86009.0
2025-02-13 10:00:00,63.69,63.75,63.65,63.74,87728.0,63.0447,63.1041,63.0051,63.0942,87728.0
2025-02-13 10:30:00,63.74,63.77,63.69,63.73,77149.0,63.0942,63.1239,63.0447,63.0843,77149.0
2025-02-13 11:00:00,63.74,63.85,63.74,63.8,87810.0,63.0942,63.2031,63.0942,63.1536,87810.0
2025-02-13 11:30:00,63.8,63.82,63.75,63.77,51546.0,63.1536,63.1734,63.1041,63.1239,51546.0
2025-02-13 12:00:00,63.77,63.85,63.74,63.84,44206.0,63.1239,63.2031,63.0942,63.1932,44206.0
2025-02-13 12:30:00,63.85,63.86,63.73,63.76,52783.0,63.2031,63.213,63.0843,63.114,52783.0
2025-02-13 13:00:00,63.73,63.81,63.72,63.79,55742.0,63.0843,63.1635,63.0744,63.1437,55742.0
2025-02-13 13:30:00,63.81,63.89,63.72,63.88,135176.0,63.1635,63.2427,63.0744,63.2328,135176.0
2025-02-13 14:00:00,63.87,64.04,63.87,64.0,59635.0,63.2229,63.3912,63.2229,63.3516,59635.0
2025-02-13 14:30:00,63.99,64.04,63.97,63.98,72315.0,63.3417,63.3912,63.3219,63.3318,72315.0
2025-02-13 15:00:00,63.98,64.07,63.97,64.05,83350.0,63.3318,63.4209,63.3219,63.4011,83350.0
2025-02-13 15:30:00,64.05,64.09,64.02,64.04,124908.0,63.4011,63.4407,63.3714,63.3912,124908.0
2025-02-14 09:30:00,64.09,64.21,64.05,64.14,99472.0,63.4407,63.5594,63.4011,63.4901,99472.0
2025-02-14 10:00:00,64.15,64.19,64.08,64.09,85148.0,63.5,63.5396,63.4308,63.4407,85148.0
2025-02-14 10:30:00,64.09,64.14,64.05,64.08,110089.0,63.4407,63.4901,63.4011,63.4308,110089.0
2025-02-14 11:00:00,64.09,64.16,64.02,64.03,43616.0,63.4407,63.5099,63.3714,63.3813,43616.0
2025-02-14 11:30:00,64.03,64.06,64.0,64.06,52141.0,63.3813,63.411,63.3516,63.411,52141.0
2025-02-14 12:00:00,64.05,64.06,63.95,63.96,45673.0,63.4011,63.411,63.3021,63.312,45673.0
2025-02-14 12:30:00,63.96,63.97,63.91,63.95,46780.0,63.312,63.3219,63.2625,63.3021,46780.0
2025-02-14 13:00:00,63.95,63.96,63.91,63.96,62872.0,63.3021,63.312,63.2625,63.312,62872.0
2025-02-14 13:30:00,63.96,64.02,63.96,64.01,43975.0,63.312,63.3714,63.312,63.3615,43975.0
2025-02-14 14:00:00,64.01,64.01,63.91,63.92,43962.0,63.3615,63.3615,63.2625,63.2724,43962.0
2025-02-14 14:30:00,63.93,63.94,63.88,63.91,82416.0,63.2823,63.2922,63.2328,63.2625,82416.0
2025-02-14 15:00:00,63.9,63.91,63.81,63.81,71224.0,63.2526,63.2625,63.1635,63.1635,71224.0
2025-02-14 15:30:00,63.81,63.85,63.77,63.78,86405.0,63.1635,63.2031,63.1239,63.1338,86405.0
2025-02-18 09:30:00,63.74,63.8,63.63,63.71,149545.0,63.0942,63.1536,62.9853,63.0645,149545.0
2025-02-18 10:00:00,63.72,63.83,63.7,63.82,91407.0,63.0744,63.1833,63.0546,63.1734,91407.0
2025-02-18 10:30:00,63.83,63.97,63.82,63.95,92879.0,63.1833,63.3219,63.1734,63.3021,92879.0
2025-02-18 11:00:00,63.94,63.96,63.85,63.88,162283.0,63.2922,63.312,63.2031,63.2328,162283.0
2025-02-18 11:30:00,63.88,63.95,63.86,63.93,110246.0,63.2328,63.3021,63.213,63.2823,110246.0
2025-02-18 12:00:00,63.93,63.96,63.9,63.95,130548.0,63.2823,63.312,63.2526,63.3021,130548.0
2025-02-18 12:30:00,63.94,63.99,63.93,63.97,53551.0,63.2922,63.3417,63.2823,63.3219,53551.0
2025-02-18 13:00:00,63.96,64.01,63.94,63.99,82307.0,63.312,63.3615,63.2922,63.3417,82307.0
2025-02-18 13:30:00,64.0,64.02,63.98,63.99,80251.0,63.3516,63.3714,63.3318,63.3417,80251.0
2025-02-18 14:00:00,64.0,64.0,63.88,63.93,205524.0,63.3516,63.3516,63.2328,63.2823,205524.0
2025-02-18 14:30:00,63.94,64.02,63.92,63.98,63132.0,63.2922,63.3714,63.2724,63.3318,63132.0
2025-02-18 15:00:00,63.99,64.01,63.97,64.0,61914.0,63.3417,63.3615,63.3219,63.3516,61914.0
2025-02-18 15:30:00,64.0,64.09,63.99,64.09,87997.0,63.3516,63.4407,63.3417,63.4407,87997.0
2025-02-19 09:30:00,64.0,64.08,63.96,64.05,270182.0,63.3516,63.4308,63.312,63.4011,270182.0
2025-02-19 10:00:00,64.06,64.18,64.06,64.15,399761.0,63.411,63.5297,63.411,63.5,399761.0
2025-02-19 10:30:00,64.14,64.2,64.08,64.12,89994.0,63.4901,63.5495,63.4308,63.4703,89994.0
2025-02-19 11:00:00,64.12,64.21,64.1,64.2,61697.0,63.4703,63.5594,63.4505,63.5495,61697.0
2025-02-19 11:30:00,64.18,64.25,64.18,64.23,66436.0,63.5297,63.599,63.5297,63.5792,66436.0
2025-02-19 12:00:00,64.22,64.24,64.08,64.09,146267.0,63.5693,63.5891,63.4308,63.4407,146267.0
2025-02-19 12:30:00,64.09,64.15,64.07,64.12,113427.0,63.4407,63.5,63.4209,63.4703,113427.0
2025-02-19 13:00:00,64.11,64.16,64.07,64.16,32057.0,63.4604,63.5099,63.4209,63.5099,32057.0
2025-02-19 13:30:00,64.17,64.19,64.15,64.17,37010.0,63.5198,63.5396,63.5,63.5198,37010.0
2025-02-19 14:00:00,64.17,64.34,64.16,64.3,70332.0,63.5198,63.6881,63.5099,63.6485,70332.0
2025-02-19 14:30:00,64.31,64.32,64.28,64.31,222750.0,63.6584,63.6683,63.6287,63.6584,222750.0
2025-02-19 15:00:00,64.3,64.36,64.26,64.34,122362.0,63.6485,63.7079,63.6089,63.6881,122362.0
2025-02-19 15:30:00,64.35,64.43,64.35,64.42,110825.0,63.698,63.7772,63.698,63.7673,110825.0
2025-02-20 09:30:00,64.23,64.29,64.15,64.26,85502.0,63.5792,63.6386,63.5,63.6089,85502.0
2025-02-20 10:00:00,64.26,64.26,64.1,64.15,61881.0,63.6089,63.6089,63.4505,63.5,61881.0
2025-02-20 10:30:00,64.16,64.2,64.01,64.05,54201.0,63.5099,63.5495,63.3615,63.4011,54201.0
2025-02-20 11:00:00,64.06,64.06,63.99,64.04,49768.0,63.411,63.411,63.3417,63.3912,49768.0
2025-02-20 11:30:00,64.03,64.04,63.92,63.95,55742.0,63.3813,63.3912,63.2724,63.3021,55742.0
2025-02-20 12:00:00,63.94,64.1,63.93,64.08,55992.0,63.2922,63.4505,63.2823,63.4308,55992.0
2025-02-20 12:30:00,64.09,64.1,64.0,64.02,35020.0,63.4407,63.4505,63.3516,63.3714,35020.0
2025-02-20 13:00:00,64.02,64.04,63.97,64.01,59362.0,63.3714,63.3912,63.3219,63.3615,59362.0
2025-02-20 13:30:00,64.0,64.09,63.99,64.08,86784.0,63.3516,63.4407,63.3417,63.4308,86784.0
2025-02-20 14:00:00,64.06,64.15,64.06,64.12,59051.0,63.411,63.5,63.411,63.4703,59051.0
2025-02-20 14:30:00,64.13,64.24,64.1,64.2,114510.0,63.4802,63.5891,63.4505,63.5495,114510.0
2025-02-20 15:00:00,64.2,64.24,64.17,64.22,109886.0,63.5495,63.5891,63.5198,63.5693,109886.0
2025-02-20 15:30:00,64.22,64.31,64.18,64.27,227652.0,63.5693,63.6584,63.5297,63.6188,227652.0
2025-02-21 09:30:00,64.21,64.22,64.08,64.11,92538.0,63.5594,63.5693,63.4308,63.4604,92538.0
2025-02-21 10:00:00,64.11,64.12,64.01,64.04,73757.0,63.4604,63.4703,63.3615,63.3912,73757.0
2025-02-21 10:30:00,64.03,64.1,64.02,64.08,351605.0,63.3813,63.4505,63.3714,63.4308,351605.0
2025-02-21 11:00:00,64.08,64.18,64.06,64.14,42249.0,63.4308,63.5297,63.411,63.4901,42249.0
2025-02-21 11:30:00,64.13,64.2,64.12,64.15,57058.0,63.4802,63.5495,63.4703,63.5,57058.0
2025-02-21 12:00:00,64.16,64.17,64.05,64.06,50890.0,63.5099,63.5198,63.4011,63.411,50890.0
2025-02-21 12:30:00,64.06,64.07,63.93,63.95,73648.0,63.411,63.4209,63.2823,63.3021,73648.0
2025-02-21 13:00:00,63.95,63.95,63.81,63.82,77230.0,63.3021,63.3021,63.1635,63.1734,77230.0
2025-02-21 13:30:00,63.8,63.85,63.75,63.8,64244.0,63.1536,63.2031,63.1041,63.1536,64244.0
2025-02-21 14:00:00,63.8,63.89,63.71,63.74,91446.0,63.1536,63.2427,63.0645,63.0942,91446.0
2025-02-21 14:30:00,63.75,63.84,63.72,63.79,73594.0,63.1041,63.1932,63.0744,63.1437,73594.0
2025-02-21 15:00:00,63.76,63.83,63.73,63.83,89923.0,63.114,63.1833,63.0843,63.1833,89923.0
2025-02-21 15:30:00,63.83,63.86,63.72,63.76,162924.0,63.1833,63.213,63.0744,63.114,162924.0
2025-02-24 09:30:00,63.86,63.93,63.72,63.82,191677.0,63.213,63.2823,63.0744,63.1734,191677.0
2025-02-24 10:00:00,63.82,63.95,63.79,63.9,145686.0,63.1734,63.3021,63.1437,63.2526,145686.0
2025-02-24 10:30:00,63.88,63.98,63.83,63.88,117920.0,63.2328,63.3318,63.1833,63.2328,117920.0
2025-02-24 11:00:00,63.88,63.99,63.86,63.98,95167.0,63.2328,63.3417,63.213,63.3318,95167.0
2025-02-24 11:30:00,63.98,64.02,63.92,63.93,48440.0,63.3318,63.3714,63.2724,63.2823,48440.0
2025-02-24 12:00:00,63.96,64.03,63.93,63.98,50831.0,63.312,63.3813,63.2823,63.3318,50831.0
2025-02-24 12:30:00,63.98,64.04,63.93,63.95,47518.0,63.3318,63.3912,63.2823,63.3021,47518.0
2025-02-24 13:00:00,63.95,64.0,63.92,63.97,42916.0,63.3021,63.3516,63.2724,63.3219,42916.0
2025-02-24 13:30:00,63.97,64.0,63.9,63.92,154972.0,63.3219,63.3516,63.2526,63.2724,154972.0
2025-02-24 14:00:00,63.92,63.99,63.9,63.92,54519.0,63.2724,63.3417,63.2526,63.2724,54519.0
2025-02-24 14:30:00,63.92,63.97,63.86,63.89,61919.0,63.2724,63.3219,63.213,63.2427,61919.0
2025-02-24 15:00:00,63.88,63.91,63.81,63.81,110605.0,63.2328,63.2625,63.1635,63.1635,110605.0
2025-02-24 15:30:00,63.81,63.88,63.66,63.72,426959.0,63.1635,63.2328,63.015,63.0744,426959.0
2025-02-25 09:30:00,63.82,64.04,63.82,63.9,92925.0,63.1734,63.3912,63.1734,63.2526,92925.0
2025-02-25 10:00:00,63.82,63.86,63.69,63.71,302911.0,63.1734,63.213,63.0447,63.0645,302911.0
2025-02-25 10:30:00,63.72,63.87,63.65,63.8,144167.0,63.0744,63.2229,63.0051,63.1536,144167.0
2025-02-25 11:00:00,63.79,63.84,63.71,63.73,85640.0,63.1437,63.1932,63.0645,63.0843,85640.0
2025-02-25 11:30:00,63.73,63.8,63.59,63.75,93972.0,63.0843,63.1536,62.9457,63.1041,93972.0
2025-02-25 12:00:00,63.74,63.79,63.68,63.79,54877.0,63.0942,63.1437,63.0348,63.1437,54877.0
2025-02-25 12:30:00,63.78,63.86,63.78,63.85,58481.0,63.1338,63.213,63.1338,63.2031,58481.0
2025-02-25 13:00:00,63.87,63.95,63.78,63.78,59983.0,63.2229,63.3021,63.1338,63.1338,59983.0
2025-02-25 13:30:00,63.78,63.96,63.77,63.85,67644.0,63.1338,63.312,63.1239,63.2031,67644.0
2025-02-25 14:00:00,63.87,63.87,63.71,63.72,70543.0,63.2229,63.2229,63.0645,63.0744,70543.0
2025-02-25 14:30:00,63.74,63.96,63.73,63.93,66651.0,63.0942,63.312,63.0843,63.2823,66651.0
2025-02-25 15:00:00,63.93,64.01,63.86,63.95,77003.0,63.2823,63.3615,63.213,63.3021,77003.0
2025-02-25 15:30:00,63.92,63.95,63.75,63.89,85431.0,63.2724,63.3021,63.1041,63.2427,85431.0
2025-02-26 09:30:00,63.89,63.9,63.73,63.86,184304.0,63.2427,63.2526,63.0843,63.213,184304.0
2025-02-26 10:00:00,63.86,63.95,63.85,63.92,179244.0,63.213,63.3021,63.2031,63.2724,179244.0
2025-02-26 10:30:00,63.93,64.0,63.89,63.93,68521.0,63.2823,63.3516,63.2427,63.2823,68521.0
2025-02-26 11:00:00,63.95,63.97,63.91,63.91,64915.0,63.3021,63.3219,63.2625,63.2625,64915.0
2025-02-26 11:30:00,63.9,63.93,63.79,63.79,39963.0,63.2526,63.2823,63.1437,63.1437,39963.0
2025-02-26 12:00:00,63.8,63.91,63.78,63.85,78598.0,63.1536,63.2625,63.1338,63.2031,78598.0
2025-02-26 12:30:00,63.85,63.87,63.57,63.59,53280.0,63.2031,63.2229,62.9259,62.9457,53280.0
2025-02-26 13:00:00,63.61,63.64,63.52,63.52,40798.0,62.9655,62.9952,62.8764,62.8764,40798.0
2025-02-26 13:30:00,63.53,63.55,63.43,63.48,52971.0,62.8863,62.9061,62.7873,62.8368,52971.0
2025-02-26 14:00:00,63.47,63.6,63.42,63.56,64756.0,62.8269,62.9556,62.7774,62.916,64756.0
2025-02-26 14:30:00,63.55,63.67,63.53,63.55,57044.0,62.9061,63.0249,62.8863,62.9061,57044.0
2025-02-26 15:00:00,63.55,63.61,63.52,63.53,72384.0,62.9061,62.9655,62.8764,62.8863,72384.0
2025-02-26 15:30:00,63.53,63.7,63.52,63.59,92897.0,62.8863,63.0546,62.8764,62.9457,92897.0
2025-02-27 09:30:00,63.63,63.91,63.6,63.82,96228.0,62.9853,63.2625,62.9556,63.1734,96228.0
2025-02-27 10:00:00,63.8,64.09,63.7,64.02,87023.0,63.1536,63.4407,63.0546,63.3714,87023.0
2025-02-27 10:30:00,64.02,64.03,63.89,63.89,83191.0,63.3714,63.3813,63.2427,63.2427,83191.0
2025-02-27 11:00:00,63.89,64.01,63.87,63.89,82124.0,63.2427,63.3615,63.2229,63.2427,82124.0
2025-02-27 11:30:00,63.88,63.94,63.72,63.72,72013.0,63.2328,63.2922,63.0744,63.0744,72013.0
2025-02-27 12:00:00,63.74,63.86,63.65,63.86,33430.0,63.0942,63.213,63.0051,63.213,33430.0
2025-02-27 12:30:00,63.88,63.9,63.73,63.8,47249.0,63.2328,63.2526,63.0843,63.1536,47249.0
2025-02-27 13:00:00,63.81,63.94,63.8,63.89,73982.0,63.1635,63.2922,63.1536,63.2427,73982.0
2025-02-27 13:30:00,63.88,63.96,63.87,63.89,31470.0,63.2328,63.312,63.2229,63.2427,31470.0
2025-02-27 14:00:00,63.89,63.91,63.74,63.74,51101.0,63.2427,63.2625,63.0942,63.0942,51101.0
2025-02-27 14:30:00,63.73,63.74,63.53,63.57,101358.0,63.0843,63.0942,62.8863,62.9259,101358.0
2025-02-27 15:00:00,63.57,63.57,63.36,63.36,90253.0,62.9259,62.9259,62.718,62.718,90253.0
2025-02-27 15:30:00,63.37,63.49,63.3,63.33,119549.0,62.7279,62.8467,62.6587,62.6884,119549.0
2025-02-28 09:30:00,63.51,63.67,63.44,63.63,142652.0,62.8665,63.0249,62.7972,62.9853,142652.0
2025-02-28 10:00:00,63.63,63.67,63.42,63.52,178898.0,62.9853,63.0249,62.7774,62.8764,178898.0
2025-02-28 10:30:00,63.5,63.61,63.47,63.6,183887.0,62.8566,62.9655,62.8269,62.9556,183887.0
2025-02-28 11:00:00,63.61,63.62,63.41,63.42,116190.0,62.9655,62.9754,62.7675,62.7774,116190.0
2025-02-28 11:30:00,63.41,63.6,63.41,63.52,112503.0,62.7675,62.9556,62.7675,62.8764,112503.0
2025-02-28 12:00:00,63.52,63.55,63.43,63.45,61026.0,62.8764,62.9061,62.7873,62.8071,61026.0
2025-02-28 12:30:00,63.44,63.45,63.22,63.22,73564.0,62.7972,62.8071,62.5795,62.5795,73564.0
2025-02-28 13:00:00,63.23,63.29,63.09,63.25,78977.0,62.5894,62.6488,62.4508,62.6092,78977.0
2025-02-28 13:30:00,63.24,63.43,63.22,63.22,60851.0,62.5993,62.7873,62.5795,62.5795,60851.0
2025-02-28 14:00:00,63.22,63.43,63.22,63.4,58610.0,62.5795,62.7873,62.5795,62.7576,58610.0
2025-02-28 14:30:00,63.4,63.59,63.39,63.59,65443.0,62.7576,62.9457,62.7477,62.9457,65443.0
2025-02-28 15:00:00,63.58,63.75,63.58,63.75,59887.0,62.9358,63.1041,62.9358,63.1041,59887.0
2025-02-28 15:30:00,63.75,64.17,63.65,64.12,138131.0,63.1041,63.5198,63.0051,63.4703,138131.0
2025-03-03 09:30:00,64.28,64.48,64.28,64.32,183923.0,63.6287,63.8267,63.6287,63.6683,183923.0
2025-03-03 10:00:00,64.31,64.33,64.15,64.33,123849.0,63.6584,63.6782,63.5,63.6782,123849.0
2025-03-03 10:30:00,64.32,64.48,64.29,64.31,108648.0,63.6683,63.8267,63.6386,63.6584,108648.0
2025-03-03 11:00:00,64.31,64.4,64.24,64.24,73191.0,63.6584,63.7475,63.5891,63.5891,73191.0
2025-03-03 11:30:00,64.26,64.3,64.13,64.29,74257.0,63.6089,63.6485,63.4802,63.6386,74257.0
2025-03-03 12:00:00,64.28,64.43,64.26,64.4,130280.0,63.6287,63.7772,63.6089,63.7475,130280.0
2025-03-03 12:30:00,64.39,64.43,64.27,64.31,148776.0,63.7376,63.7772,63.6188,63.6584,148776.0
2025-03-03 13:00:00,64.3,64.3,63.93,63.95,111319.0,63.6485,63.6485,63.2823,63.3021,111319.0
2025-03-03 13:30:00,63.95,64.06,63.89,63.97,99492.0,63.3021,63.411,63.2427,63.3219,99492.0
2025-03-03 14:00:00,63.96,64.04,63.92,63.94,73357.0,63.312,63.3912,63.2724,63.2922,73357.0
2025-03-03 14:30:00,63.93,64.07,63.75,63.76,152834.0,63.2823,63.4209,63.1041,63.114,152834.0
2025-03-03 15:00:00,63.74,63.74,63.36,63.39,136780.0,63.0942,63.0942,62.718,62.7477,136780.0
2025-03-03 15:30:00,63.38,63.68,63.3,63.68,196688.0,62.7378,63.0348,62.6587,63.0348,196688.0
2025-03-04 09:30:00,63.49,63.51,63.07,63.08,185553.0,62.8467,62.8665,62.431,62.4409,185553.0
2025-03-04 10:00:00,63.07,63.11,62.9,63.08,396811.0,62.431,62.4706,62.2627,62.4409,396811.0
2025-03-04 10:30:00,63.08,63.12,62.78,62.83,603888.0,62.4409,62.4805,62.1439,62.1934,603888.0
2025-03-04 11:00:00,62.82,62.93,62.69,62.75,659716.0,62.1835,62.2924,62.0548,62.1142,659716.0
2025-03-04 11:30:00,62.77,62.86,62.7,62.84,430800.0,62.134,62.2231,62.0647,62.2033,430800.0
2025-03-04 12:00:00,62.84,62.95,62.81,62.92,99618.0,62.2033,62.3122,62.1736,62.2825,99618.0
2025-03-04 12:30:00,62.9,62.95,62.77,62.81,138088.0,62.2627,62.3122,62.134,62.1736,138088.0
2025-03-04 13:00:00,62.81,63.06,62.81,62.91,97888.0,62.1736,62.4211,62.1736,62.2726,97888.0
2025-03-04 13:30:00,62.9,63.12,62.86,63.07,73844.0,62.2627,62.4805,62.2231,62.431,73844.0
2025-03-04 14:00:00,63.07,63.27,63.06,63.1,131520.0,62.431,62.629,62.4211,62.4607,131520.0
2025-03-04 14:30:00,63.13,63.28,63.06,63.26,85251.0,62.4904,62.6389,62.4211,62.6191,85251.0
2025-03-04 15:00:00,63.25,63.43,63.17,63.29,112195.0,62.6092,62.7873,62.53,62.6488,112195.0
2025-03-04 15:30:00,63.28,63.28,62.47,62.62,204156.0,62.6389,62.6389,61.8371,61.9855,204156.0
2025-03-05 09:30:00,62.54,62.89,62.51,62.63,160811.0,61.9064,62.2528,61.8767,61.9954,160811.0
2025-03-05 10:00:00,62.65,62.9,62.48,62.51,281990.0,62.0152,62.2627,61.847,61.8767,281990.0
2025-03-05 10:30:00,62.51,62.69,61.34,62.53,383901.0,61.8767,62.0548,60.7185,61.8965,383901.0
2025-03-05 11:00:00,62.53,62.54,62.31,62.38,365788.0,61.8965,61.9064,61.6787,61.748,365788.0
2025-03-05 11:30:00,62.37,62.53,62.27,62.48,122344.0,61.7381,61.8965,61.6391,61.847,122344.0
2025-03-05 12:00:00,62.47,62.7,62.46,62.69,88622.0,61.8371,62.0647,61.8272,62.0548,88622.0
2025-03-05 12:30:00,62.7,62.83,62.64,62.83,62843.0,62.0647,62.1934,62.0053,62.1934,62843.0
2025-03-05 13:00:00,62.81,62.88,62.61,62.74,135841.0,62.1736,62.2429,61.9756,62.1043,135841.0
2025-03-05 13:30:00,62.74,62.94,62.63,62.94,100422.0,62.1043,62.3023,61.9954,62.3023,100422.0
2025-03-05 14:00:00,62.93,63.18,62.91,63.09,122284.0,62.2924,62.5399,62.2726,62.4508,122284.0
2025-03-05 14:30:00,63.09,63.19,63.05,63.09,114414.0,62.4508,62.5498,62.4112,62.4508,114414.0
2025-03-05 15:00:00,63.09,63.24,63.02,63.18,166924.0,62.4508,62.5993,62.3815,62.5399,166924.0
2025-03-05 15:30:00,63.17,63.17,62.86,63.03,171025.0,62.53,62.53,62.2231,62.3914,171025.0
2025-03-06 09:30:00,62.51,62.58,62.29,62.31,177624.0,61.8767,61.9459,61.6589,61.6787,177624.0
2025-03-06 10:00:00,62.32,62.6,62.31,62.59,157874.0,61.6886,61.9657,61.6787,61.9558,157874.0
2025-03-06 10:30:00,62.6,62.76,62.56,62.7,985322.0,61.9657,62.1241,61.9262,62.0647,985322.0
2025-03-06 11:00:00,62.7,62.82,62.63,62.72,123697.0,62.0647,62.1835,61.9954,62.0845,123697.0
2025-03-06 11:30:00,62.73,62.86,62.4,62.41,92182.0,62.0944,62.2231,61.7678,61.7777,92182.0
2025-03-06 12:00:00,62.39,62.45,62.26,62.31,83074.0,61.7579,61.8173,61.6292,61.6787,83074.0
2025-03-06 12:30:00,62.3,62.39,62.17,62.35,72468.0,61.6688,61.7579,61.5401,61.7183,72468.0
2025-03-06 13:00:00,62.35,62.48,62.29,62.36,100468.0,61.7183,61.847,61.6589,61.7282,100468.0
2025-03-06 13:30:00,62.36,62.41,62.2,62.34,82651.0,61.7282,61.7777,61.5698,61.7084,82651.0
2025-03-06 14:00:00,62.34,62.42,62.27,62.33,76128.0,61.7084,61.7876,61.6391,61.6985,76128.0
2025-03-06 14:30:00,62.33,62.7,62.31,62.36,114797.0,61.6985,62.0647,61.6787,61.7282,114797.0
2025-03-06 15:00:00,62.35,62.62,62.33,62.61,132188.0,61.7183,61.9855,61.6985,61.9756,132188.0
2025-03-06 15:30:00,62.62,62.72,62.51,62.59,127027.0,61.9855,62.0845,61.8767,61.9558,127027.0
2025-03-07 09:30:00,62.48,62.97,62.46,62.82,122674.0,61.847,62.332,61.8272,62.1835,122674.0
2025-03-07 10:00:00,62.79,62.92,62.68,62.88,103301.0,62.1538,62.2825,62.0449,62.2429,103301.0
2025-03-07 10:30:00,62.86,62.98,62.62,62.77,168260.0,62.2231,62.3419,61.9855,62.134,168260.0
2025-03-07 11:00:00,62.77,62.84,62.6,62.63,102279.0,62.134,62.2033,61.9657,61.9954,102279.0
2025-03-07 11:30:00,62.64,62.76,62.62,62.75,64649.0,62.0053,62.1241,61.9855,62.1142,64649.0
2025-03-07 12:00:00,62.76,62.84,62.64,62.76,64120.0,62.1241,62.2033,62.0053,62.1241,64120.0
2025-03-07 12:30:00,62.77,63.2,62.75,63.0,170077.0,62.134,62.5597,62.1142,62.3617,170077.0
2025-03-07 13:00:00,63.02,63.28,63.01,63.14,484078.0,62.3815,62.6389,62.3716,62.5003,484078.0
2025-03-07 13:30:00,63.14,63.35,63.09,63.35,253517.0,62.5003,62.7081,62.4508,62.7081,253517.0
2025-03-07 14:00:00,63.35,63.44,63.27,63.38,81886.0,62.7081,62.7972,62.629,62.7378,81886.0
2025-03-07 14:30:00,63.38,63.43,63.22,63.25,107677.0,62.7378,62.7873,62.5795,62.6092,107677.0
2025-03-07 15:00:00,63.25,63.38,63.2,63.34,56822.0,62.6092,62.7378,62.5597,62.6982,56822.0
2025-03-07 15:30:00,63.34,63.44,63.08,63.3,72932.0,62.6982,62.7972,62.4409,62.6587,72932.0
2025-03-10 09:30:00,62.73,63.2,62.73,63.11,125913.0,62.0944,62.5597,62.0944,62.4706,125913.0
2025-03-10 10:00:00,63.08,63.16,63.0,63.13,139060.0,62.4409,62.5201,62.3617,62.4904,139060.0
2025-03-10 10:30:00,63.13,63.25,63.03,63.24,190569.0,62.4904,62.6092,62.3914,62.5993,190569.0
2025-03-10 11:00:00,63.25,63.34,63.09,63.15,114328.0,62.6092,62.6982,62.4508,62.5102,114328.0
2025-03-10 11:30:00,63.14,63.18,62.88,62.96,90033.0,62.5003,62.5399,62.2429,62.3221,90033.0
2025-03-10 12:00:00,62.95,63.01,62.85,62.95,67145.0,62.3122,62.3716,62.2132,62.3122,67145.0
2025-03-10 12:30:00,62.93,63.03,62.89,62.92,72271.0,62.2924,62.3914,62.2528,62.2825,72271.0
2025-03-10 13:00:00,62.92,62.93,62.79,62.79,58690.0,62.2825,62.2924,62.1538,62.1538,58690.0
2025-03-10 13:30:00,62.79,62.8,62.67,62.7,63552.0,62.1538,62.1637,62.035,62.0647,63552.0
2025-03-10 14:00:00,62.71,62.76,62.52,62.55,122055.0,62.0746,62.1241,61.8866,61.9163,122055.0
2025-03-10 14:30:00,62.55,62.58,62.25,62.27,258867.0,61.9163,61.9459,61.6193,61.6391,258867.0
2025-03-10 15:00:00,62.26,62.54,62.05,62.4,153923.0,61.6292,61.9064,61.4213,61.7678,153923.0
2025-03-10 15:30:00,62.4,62.62,62.35,62.47,207466.0,61.7678,61.9855,61.7183,61.8371,207466.0
2025-03-11 09:30:00,62.4,62.43,61.94,62.0,176616.0,61.7678,61.7975,61.3124,61.3718,176616.0
2025-03-11 10:00:00,61.96,62.15,61.75,61.82,569857.0,61.3322,61.5203,61.1244,61.1936,569857.0
2025-03-11 10:30:00,61.81,61.89,61.57,61.59,848691.0,61.1838,61.2629,60.9462,60.966,848691.0
2025-03-11 11:00:00,61.57,61.87,61.52,61.67,475393.0,60.9462,61.2431,60.8967,61.0452,475393.0
2025-03-11 11:30:00,61.68,61.9,61.66,61.7,123110.0,61.0551,61.2728,61.0353,61.0749,123110.0
2025-03-11 12:00:00,61.69,61.71,61.47,61.58,90692.0,61.065,61.0848,60.8472,60.9561,90692.0
2025-03-11 12:30:00,61.59,61.65,61.39,61.47,88954.0,60.966,61.0254,60.768,60.8472,88954.0
2025-03-11 13:00:00,61.45,61.46,61.33,61.38,120353.0,60.8274,60.8373,60.7086,60.7581,120353.0
2025-03-11 13:30:00,61.36,61.54,61.33,61.46,110568.0,60.7383,60.9165,60.7086,60.8373,110568.0
2025-03-11 14:00:00,61.45,61.84,61.45,61.78,119401.0,60.8274,61.2134,60.8274,61.1541,119401.0
2025-03-11 14:30:00,61.78,62.12,61.69,62.01,117126.0,61.1541,61.4906,61.065,61.3817,117126.0
2025-03-11 15:00:00,62.02,62.09,61.82,61.86,210886.0,61.3916,61.4609,61.1936,61.2332,210886.0
2025-03-11 15:30:00,61.87,61.97,61.56,61.58,124236.0,61.2431,61.3421,60.9363,60.9561,124236.0
2025-03-12 09:30:00,61.66,61.74,61.24,61.31,171239.0,61.0353,61.1145,60.6195,60.6888,171239.0
2025-03-12 10:00:00,61.3,61.34,61.2,61.28,234992.0,60.6789,60.7185,60.5799,60.6591,234992.0
2025-03-12 10:30:00,61.28,61.29,60.95,60.97,564333.0,60.6591,60.669,60.3325,60.3523,564333.0
2025-03-12 11:00:00,60.98,61.11,60.86,61.11,589598.0,60.3622,60.4908,60.2434,60.4908,589598.0
2025-03-12 11:30:00,61.11,61.26,61.06,61.26,182978.0,60.4908,60.6393,60.4413,60.6393,182978.0
2025-03-12 12:00:00,61.24,61.36,61.18,61.32,151377.0,60.6195,60.7383,60.5601,60.6987,151377.0
2025-03-12 12:30:00,61.33,61.41,61.19,61.2,163241.0,60.7086,60.7878,60.57,60.5799,163241.0
2025-03-12 13:00:00,61.17,61.45,61.17,61.45,89635.0,60.5502,60.8274,60.5502,60.8274,89635.0
2025-03-12 13:30:00,61.44,61.51,61.25,61.25,71188.0,60.8175,60.8868,60.6294,60.6294,71188.0
2025-03-12 14:00:00,61.25,61.39,61.23,61.39,66833.0,60.6294,60.768,60.6096,60.768,66833.0
2025-03-12 14:30:00,61.39,61.53,61.37,61.48,117656.0,60.768,60.9066,60.7482,60.8571,117656.0
2025-03-12 15:00:00,61.46,61.47,61.21,61.28,254586.0,60.8373,60.8472,60.5898,60.6591,254586.0
2025-03-12 15:30:00,61.28,61.33,61.13,61.15,139314.0,60.6591,60.7086,60.5106,60.5304,139314.0
2025-03-13 09:30:00,61.12,61.34,61.04,61.19,186481.0,60.5007,60.7185,60.4216,60.57,186481.0
2025-03-13 10:00:00,61.19,61.38,61.15,61.24,206121.0,60.57,60.7581,60.5304,60.6195,206121.0
2025-03-13 10:30:00,61.26,61.33,61.06,61.1,152387.0,60.6393,60.7086,60.4413,60.4809,152387.0
2025-03-13 11:00:00,61.11,61.15,60.96,60.97,220836.0,60.4908,60.5304,60.3424,60.3523,220836.0
2025-03-13 11:30:00,60.96,60.99,60.76,60.78,163603.0,60.3424,60.3721,60.1444,60.1642,163603.0
2025-03-13 12:00:00,60.78,60.93,60.77,60.77,81302.0,60.1642,60.3127,60.1543,60.1543,81302.0
2025-03-13 12:30:00,60.76,60.92,60.68,60.8,109272.0,60.1444,60.3028,60.0652,60.184,109272.0
2025-03-13 13:00:00,60.81,60.87,60.64,60.67,108074.0,60.1939,60.2533,60.0256,60.0553,108074.0
2025-03-13 13:30:00,60.66,60.67,60.5,60.53,107004.0,60.0454,60.0553,59.887,59.9167,107004.0
2025-03-13 14:00:00,60.53,60.78,60.52,60.73,394161.0,59.9167,60.1642,59.9068,60.1147,394161.0
2025-03-13 14:30:00,60.72,60.85,60.7,60.81,75920.0,60.1048,60.2335,60.085,60.1939,75920.0
2025-03-13 15:00:00,60.81,60.87,60.62,60.66,76391.0,60.1939,60.2533,60.0058,60.0454,76391.0
2025-03-13 15:30:00,60.67,60.71,60.59,60.7,154287.0,60.0553,60.0949,59.9761,60.085,154287.0
2025-03-14 09:30:00,60.94,61.24,60.76,61.17,145972.0,60.3226,60.6195,60.1444,60.5502,145972.0
2025-03-14 10:00:00,61.16,61.18,60.93,61.08,185779.0,60.5403,60.5601,60.3127,60.4611,185779.0
2025-03-14 10:30:00,61.08,61.29,61.07,61.29,97665.0,60.4611,60.669,60.4512,60.669,97665.0
2025-03-14 11:00:00,61.31,61.43,61.28,61.38,65915.0,60.6888,60.8076,60.6591,60.7581,65915.0
2025-03-14 11:30:00,61.39,61.45,61.34,61.42,76391.0,60.768,60.8274,60.7185,60.7977,76391.0
2025-03-14 12:00:00,61.45,61.45,61.25,61.26,74523.0,60.8274,60.8274,60.6294,60.6393,74523.0
2025-03-14 12:30:00,61.27,61.45,61.26,61.42,49032.0,60.6492,60.8274,60.6393,60.7977,49032.0
2025-03-14 13:00:00,61.42,61.51,61.41,61.42,68018.0,60.7977,60.8868,60.7878,60.7977,68018.0
2025-03-14 13:30:00,61.41,61.45,61.3,61.3,58554.0,60.7878,60.8274,60.6789,60.6789,58554.0
2025-03-14 14:00:00,61.32,61.42,61.31,61.34,51342.0,60.6987,60.7977,60.6888,60.7185,51342.0
2025-03-14 14:30:00,61.35,61.47,61.35,61.4,113510.0,60.7284,60.8472,60.7284,60.7779,113510.0
2025-03-14 15:00:00,61.39,61.51,61.38,61.45,56105.0,60.768,60.8868,60.7581,60.8274,56105.0
2025-03-14 15:30:00,61.45,61.62,61.39,61.52,119011.0,60.8274,60.9957,60.768,60.8967,119011.0
2025-03-17 09:30:00,61.42,61.93,61.42,61.88,131907.0,60.7977,61.3025,60.7977,61.253,131907.0
2025-03-17 10:00:00,61.87,62.0,61.8,61.94,99598.0,61.2431,61.3718,61.1739,61.3124,99598.0
2025-03-17 10:30:00,61.93,62.04,61.9,61.93,57424.0,61.3025,61.4114,61.2728,61.3025,57424.0
2025-03-17 11:00:00,61.93,62.02,61.9,61.95,81075.0,61.3025,61.3916,61.2728,61.3223,81075.0
2025-03-17 11:30:00,61.95,61.97,61.84,61.9,81654.0,61.3223,61.3421,61.2134,61.2728,81654.0
2025-03-17 12:00:00,61.91,62.03,61.87,61.97,53716.0,61.2827,61.4015,61.2431,61.3421,53716.0
2025-03-17 12:30:00,61.96,62.06,61.94,62.03,39573.0,61.3322,61.4312,61.3124,61.4015,39573.0
2025-03-17 13:00:00,62.04,62.12,61.98,62.1,29916.0,61.4114,61.4906,61.352,61.4708,29916.0
2025-03-17 13:30:00,62.1,62.23,62.09,62.21,51608.0,61.4708,61.5995,61.4609,61.5797,51608.0
2025-03-17 14:00:00,62.22,62.32,62.22,62.26,90871.0,61.5896,61.6886,61.5896,61.6292,90871.0
2025-03-17 14:30:00,62.27,62.37,62.26,62.32,48460.0,61.6391,61.7381,61.6292,61.6886,48460.0
2025-03-17 15:00:00,62.3,62.33,62.22,62.32,187392.0,61.6688,61.6985,61.5896,61.6886,187392.0
2025-03-17 15:30:00,62.31,62.34,62.16,62.16,87719.0,61.6787,61.7084,61.5302,61.5302,87719.0
2025-03-18 09:30:00,61.77,61.81,61.6,61.65,132740.0,61.453,61.4928,61.2839,61.3336,132740.0
2025-03-18 10:00:00,61.63,61.7,61.59,61.68,112840.0,61.3138,61.3834,61.274,61.3635,112840.0
2025-03-18 10:30:00,61.67,61.72,61.59,61.61,67368.0,61.3535,61.4033,61.274,61.2939,67368.0
2025-03-18 11:00:00,61.62,61.62,61.45,61.45,100265.0,61.3038,61.3038,61.1347,61.1347,100265.0
2025-03-18 11:30:00,61.43,61.51,61.34,61.36,61039.0,61.1148,61.1944,61.0252,61.0451,61039.0
2025-03-18 12:00:00,61.36,61.52,61.35,61.52,47587.0,61.0451,61.2043,61.0352,61.2043,47587.0
2025-03-18 12:30:00,61.53,61.53,61.33,61.42,71672.0,61.2143,61.2143,61.0153,61.1048,71672.0
2025-03-18 13:00:00,61.4,61.47,61.31,61.43,122653.0,61.0849,61.1546,60.9954,61.1148,122653.0
2025-03-18 13:30:00,61.44,61.55,61.42,61.5,80348.0,61.1247,61.2342,61.1048,61.1844,80348.0
2025-03-18 14:00:00,61.5,61.58,61.46,61.49,56613.0,61.1844,61.264,61.1446,61.1745,56613.0
2025-03-18 14:30:00,61.5,61.59,61.5,61.52,109704.0,61.1844,61.274,61.1844,61.2043,109704.0
2025-03-18 15:00:00,61.52,61.57,61.45,61.55,59321.0,61.2043,61.2541,61.1347,61.2342,59321.0
2025-03-18 15:30:00,61.54,61.59,61.49,61.55,147253.0,61.2242,61.274,61.1745,61.2342,147253.0
2025-03-19 09:30:00,61.64,61.7,61.49,61.64,113936.0,61.3237,61.3834,61.1745,61.3237,113936.0
2025-03-19 10:00:00,61.65,61.72,61.61,61.69,77583.0,61.3336,61.4033,61.2939,61.3734,77583.0
2025-03-19 10:30:00,61.69,61.71,61.6,61.62,99698.0,61.3734,61.3933,61.2839,61.3038,99698.0
2025-03-19 11:00:00,61.63,61.72,61.62,61.69,69185.0,61.3138,61.4033,61.3038,61.3734,69185.0
2025-03-19 11:30:00,61.68,61.84,61.67,61.77,61567.0,61.3635,61.5227,61.3535,61.453,61567.0
2025-03-19 12:00:00,61.78,61.83,61.73,61.75,46296.0,61.463,61.5127,61.4132,61.4331,46296.0
2025-03-19 12:30:00,61.78,61.78,61.7,61.72,82805.0,61.463,61.463,61.3834,61.4033,82805.0
2025-03-19 13:00:00,61.72,61.75,61.58,61.59,57413.0,61.4033,61.4331,61.264,61.274,57413.0
2025-03-19 13:30:00,61.59,61.65,61.49,61.51,69985.0,61.274,61.3336,61.1745,61.1944,69985.0
2025-03-19 14:00:00,61.51,61.72,61.42,61.64,114460.0,61.1944,61.4033,61.1048,61.3237,114460.0
2025-03-19 14:30:00,61.67,61.99,61.66,61.95,124795.0,61.3535,61.6719,61.3436,61.6321,124795.0
2025-03-19 15:00:00,61.95,62.15,61.87,61.93,147746.0,61.6321,61.8311,61.5525,61.6122,147746.0
2025-03-19 15:30:00,61.93,62.09,61.87,61.92,105783.0,61.6122,61.7714,61.5525,61.6023,105783.0
2025-03-20 09:30:00,61.58,61.78,61.48,61.74,115739.0,61.264,61.463,61.1645,61.4232,115739.0
2025-03-20 10:00:00,61.73,61.99,61.73,61.98,333474.0,61.4132,61.6719,61.4132,61.662,333474.0
2025-03-20 10:30:00,61.98,62.03,61.91,61.96,142270.0,61.662,61.7117,61.5923,61.6421,142270.0
2025-03-20 11:00:00,61.97,61.98,61.85,61.86,94609.0,61.652,61.662,61.5326,61.5426,94609.0
2025-03-20 11:30:00,61.85,61.94,61.8,61.88,69402.0,61.5326,61.6222,61.4829,61.5625,69402.0
2025-03-20 12:00:00,61.87,61.96,61.74,61.76,161503.0,61.5525,61.6421,61.4232,61.4431,161503.0
2025-03-20 12:30:00,61.76,61.81,61.7,61.73,39970.0,61.4431,61.4928,61.3834,61.4132,39970.0
2025-03-20 13:00:00,61.74,61.83,61.6,61.6,41314.0,61.4232,61.5127,61.2839,61.2839,41314.0
2025-03-20 13:30:00,61.6,61.74,61.59,61.61,43453.0,61.2839,61.4232,61.274,61.2939,43453.0
2025-03-20 14:00:00,61.62,61.7,61.57,61.57,67423.0,61.3038,61.3834,61.2541,61.2541,67423.0
2025-03-20 14:30:00,61.58,61.73,61.54,61.62,108469.0,61.264,61.4132,61.2242,61.3038,108469.0
2025-03-20 15:00:00,61.61,61.75,61.61,61.63,92543.0,61.2939,61.4331,61.2939,61.3138,92543.0
2025-03-20 15:30:00,61.63,61.79,61.63,61.7,85497.0,61.3138,61.4729,61.3138,61.3834,85497.0
2025-03-21 09:30:00,61.38,61.4,61.16,61.28,191527.0,61.065,61.0849,60.8462,60.9655,191527.0
2025-03-21 10:00:00,61.27,61.28,61.06,61.21,220849.0,60.9556,60.9655,60.7467,60.8959,220849.0
2025-03-21 10:30:00,61.2,61.37,61.15,61.36,139383.0,60.886,61.0551,60.8362,61.0451,139383.0
2025-03-21 11:00:00,61.37,61.38,61.19,61.22,92763.0,61.0551,61.065,60.876,60.9059,92763.0
2025-03-21 11:30:00,61.22,61.26,61.1,61.14,52341.0,60.9059,60.9457,60.7865,60.8263,52341.0
2025-03-21 12:00:00,61.14,61.43,61.11,61.41,92591.0,60.8263,61.1148,60.7964,61.0949,92591.0
2025-03-21 12:30:00,61.39,61.48,61.33,61.47,51275.0,61.075,61.1645,61.0153,61.1546,51275.0
2025-03-21 13:00:00,61.47,61.49,61.38,61.39,91722.0,61.1546,61.1745,61.065,61.075,91722.0
2025-03-21 13:30:00,61.37,61.56,61.33,61.46,75593.0,61.0551,61.2441,61.0153,61.1446,75593.0
2025-03-21 14:00:00,61.47,61.49,61.36,61.36,46551.0,61.1546,61.1745,61.0451,61.0451,46551.0
2025-03-21 14:30:00,61.37,61.46,61.36,61.38,44144.0,61.0551,61.1446,61.0451,61.065,44144.0
2025-03-21 15:00:00,61.38,61.38,61.29,61.32,73342.0,61.065,61.065,60.9755,61.0053,73342.0
2025-03-21 15:30:00,61.33,61.55,61.29,61.52,211735.0,61.0153,61.2342,60.9755,61.2043,211735.0
2025-03-24 09:30:00,61.96,62.15,61.83,62.13,131427.0,61.6421,61.8311,61.5127,61.8112,131427.0
2025-03-24 10:00:00,62.12,62.18,62.1,62.11,94223.0,61.8012,61.8609,61.7813,61.7913,94223.0
2025-03-24 10:30:00,62.11,62.17,62.04,62.17,127330.0,61.7913,61.851,61.7216,61.851,127330.0
2025-03-24 11:00:00,62.17,62.2,62.14,62.19,147388.0,61.851,61.8808,61.8211,61.8709,147388.0
2025-03-24 11:30:00,62.2,62.22,62.16,62.2,90330.0,61.8808,61.9007,61.841,61.8808,90330.0
2025-03-24 12:00:00,62.21,62.25,62.12,62.12,73671.0,61.8908,61.9306,61.8012,61.8012,73671.0
2025-03-24 12:30:00,62.12,62.14,62.03,62.05,144951.0,61.8012,61.8211,61.7117,61.7316,144951.0
2025-03-24 13:00:00,62.04,62.04,61.99,62.04,38136.0,61.7216,61.7216,61.6719,61.7216,38136.0
2025-03-24 13:30:00,62.04,62.08,62.03,62.04,41588.0,61.7216,61.7614,61.7117,61.7216,41588.0
2025-03-24 14:00:00,62.05,62.05,61.9,61.92,41201.0,61.7316,61.7316,61.5824,61.6023,41201.0
2025-03-24 14:30:00,61.91,62.07,61.9,62.06,105528.0,61.5923,61.7515,61.5824,61.7415,105528.0
2025-03-24 15:00:00,62.07,62.15,62.05,62.13,76217.0,61.7515,61.8311,61.7316,61.8112,76217.0
2025-03-24 15:30:00,62.12,62.24,62.1,62.16,78720.0,61.8012,61.9206,61.7813,61.841,78720.0
2025-03-25 09:30:00,62.24,62.25,62.02,62.04,96267.0,61.9206,61.9306,61.7018,61.7216,96267.0
2025-03-25 10:00:00,62.02,62.15,61.99,62.15,112173.0,61.7018,61.8311,61.6719,61.8311,112173.0
2025-03-25 10:30:00,62.14,62.18,62.09,62.15,48078.0,61.8211,61.8609,61.7714,61.8311,48078.0
2025-03-25 11:00:00,62.14,62.15,62.09,62.1,41555.0,61.8211,61.8311,61.7714,61.7813,41555.0
2025-03-25 11:30:00,62.1,62.1,61.98,62.01,32627.0,61.7813,61.7813,61.662,61.6918,32627.0
2025-03-25 12:00:00,61.98,62.0,61.94,61.97,40484.0,61.662,61.6819,61.6222,61.652,40484.0
2025-03-25 12:30:00,61.97,61.98,61.92,61.98,44443.0,61.652,61.662,61.6023,61.662,44443.0
2025-03-25 13:00:00,61.99,62.02,61.91,61.94,88476.0,61.6719,61.7018,61.5923,61.6222,88476.0
2025-03-25 13:30:00,61.96,61.98,61.89,61.89,40373.0,61.6421,61.662,61.5724,61.5724,40373.0
2025-03-25 14:00:00,61.89,61.94,61.84,61.88,49724.0,61.5724,61.6222,61.5227,61.5625,49724.0
2025-03-25 14:30:00,61.88,61.9,61.8,61.8,44445.0,61.5625,61.5824,61.4829,61.4829,44445.0
2025-03-25 15:00:00,61.81,61.88,61.8,61.83,44403.0,61.4928,61.5625,61.4829,61.5127,44403.0
2025-03-25 15:30:00,61.83,61.96,61.72,61.93,257827.0,61.5127,61.6421,61.4033,61.6122,257827.0
2025-03-26 09:30:00,62.04,62.3,62.04,62.26,142062.0,61.7216,61.9803,61.7216,61.9405,142062.0
2025-03-26 10:00:00,62.25,62.37,62.2,62.3,105456.0,61.9306,62.05,61.8808,61.9803,105456.0
2025-03-26 10:30:00,62.29,62.36,62.28,62.29,76308.0,61.9704,62.04,61.9604,61.9704,76308.0
2025-03-26 11:00:00,62.29,62.33,62.12,62.13,56913.0,61.9704,62.0102,61.8012,61.8112,56913.0
2025-03-26 11:30:00,62.13,62.19,62.0,62.04,125494.0,61.8112,61.8709,61.6819,61.7216,125494.0
2025-03-26 12:00:00,62.03,62.08,62.02,62.08,150680.0,61.7117,61.7614,61.7018,61.7614,150680.0
2025-03-26 12:30:00,62.08,62.11,61.97,61.98,43820.0,61.7614,61.7913,61.652,61.662,43820.0
2025-03-26 13:00:00,61.99,62.05,61.93,61.94,61438.0,61.6719,61.7316,61.6122,61.6222,61438.0
2025-03-26 13:30:00,61.93,61.99,61.87,61.87,49337.0,61.6122,61.6719,61.5525,61.5525,49337.0
2025-03-26 14:00:00,61.87,62.02,61.87,61.99,66041.0,61.5525,61.7018,61.5525,61.6719,66041.0
2025-03-26 14:30:00,61.99,62.02,61.84,61.86,59818.0,61.6719,61.7018,61.5227,61.5426,59818.0
2025-03-26 15:00:00,61.9,61.96,61.83,61.88,69345.0,61.5824,61.6421,61.5127,61.5625,69345.0
2025-03-26 15:30:00,61.91,62.06,61.88,61.96,130240.0,61.5923,61.7415,61.5625,61.6421,130240.0
2025-03-27 09:30:00,61.9,61.96,61.69,61.96,101653.0,61.5824,61.6421,61.3734,61.6421,101653.0
2025-03-27 10:00:00,61.95,62.06,61.91,62.04,114947.0,61.6321,61.7415,61.5923,61.7216,114947.0
2025-03-27 10:30:00,62.04,62.12,62.01,62.06,58373.0,61.7216,61.8012,61.6918,61.7415,58373.0
2025-03-27 11:00:00,62.06,62.14,62.03,62.03,66555.0,61.7415,61.8211,61.7117,61.7117,66555.0
2025-03-27 11:30:00,62.04,62.04,61.84,61.87,73402.0,61.7216,61.7216,61.5227,61.5525,73402.0
2025-03-27 12:00:00,61.87,61.98,61.86,61.93,48840.0,61.5525,61.662,61.5426,61.6122,48840.0
2025-03-27 12:30:00,61.93,61.97,61.74,61.76,34103.0,61.6122,61.652,61.4232,61.4431,34103.0
2025-03-27 13:00:00,61.75,61.86,61.72,61.76,64091.0,61.4331,61.5426,61.4033,61.4431,64091.0
2025-03-27 13:30:00,61.76,61.81,61.69,61.72,46544.0,61.4431,61.4928,61.3734,61.4033,46544.0
2025-03-27 14:00:00,61.72,61.91,61.72,61.86,61466.0,61.4033,61.5923,61.4033,61.5426,61466.0
2025-03-27 14:30:00,61.84,61.94,61.8,61.8,57509.0,61.5227,61.6222,61.4829,61.4829,57509.0
2025-03-27 15:00:00,61.81,62.06,61.8,62.05,68033.0,61.4928,61.7415,61.4829,61.7316,68033.0
2025-03-27 15:30:00,62.04,62.05,61.84,61.85,167975.0,61.7216,61.7316,61.5227,61.5326,167975.0
2025-03-28 09:30:00,61.8,61.91,61.62,61.62,105192.0,61.4829,61.5923,61.3038,61.3038,105192.0
2025-03-28 10:00:00,61.62,61.69,61.45,61.46,104850.0,61.3038,61.3734,61.1347,61.1446,104850.0
2025-03-28 10:30:00,61.46,61.51,61.32,61.37,95934.0,61.1446,61.1944,61.0053,61.0551,95934.0
2025-03-28 11:00:00,61.36,61.41,61.29,61.39,66994.0,61.0451,61.0949,60.9755,61.075,66994.0
2025-03-28 11:30:00,61.39,61.48,61.33,61.34,85367.0,61.075,61.1645,61.0153,61.0252,85367.0
2025-03-28 12:00:00,61.34,61.39,61.22,61.23,43572.0,61.0252,61.075,60.9059,60.9158,43572.0
2025-03-28 12:30:00,61.24,61.28,61.19,61.2,46338.0,60.9258,60.9655,60.876,60.886,46338.0
2025-03-28 13:00:00,61.19,61.2,61.09,61.1,160414.0,60.876,60.886,60.7765,60.7865,160414.0
2025-03-28 13:30:00,61.11,61.21,61.1,61.2,44639.0,60.7964,60.8959,60.7865,60.886,44639.0
2025-03-28 14:00:00,61.22,61.25,61.08,61.11,45883.0,60.9059,60.9357,60.7666,60.7964,45883.0
2025-03-28 14:30:00,61.11,61.19,61.07,61.18,61033.0,60.7964,60.876,60.7566,60.8661,61033.0
2025-03-28 15:00:00,61.18,61.24,61.13,61.15,59607.0,60.8661,60.9258,60.8163,60.8362,59607.0
2025-03-28 15:30:00,61.13,61.23,61.11,61.14,98007.0,60.8163,60.9158,60.7964,60.8263,98007.0
2025-03-31 09:30:00,60.84,61.17,60.84,61.12,139431.0,60.5278,60.8561,60.5278,60.8064,139431.0
2025-03-31 10:00:00,61.12,61.22,61.05,61.17,146934.0,60.8064,60.9059,60.7367,60.8561,146934.0
2025-03-31 10:30:00,61.17,61.43,61.17,61.36,99860.0,60.8561,61.1148,60.8561,61.0451,99860.0
2025-03-31 11:00:00,61.37,61.45,61.35,61.37,101952.0,61.0551,61.1347,61.0352,61.0551,101952.0
2025-03-31 11:30:00,61.36,61.42,61.32,61.34,99194.0,61.0451,61.1048,61.0053,61.0252,99194.0
2025-03-31 12:00:00,61.35,61.39,61.23,61.39,57849.0,61.0352,61.075,60.9158,61.075,57849.0
2025-03-31 12:30:00,61.38,61.4,61.31,61.33,43641.0,61.065,61.0849,60.9954,61.0153,43641.0
2025-03-31 13:00:00,61.31,61.44,61.22,61.28,59661.0,60.9954,61.1247,60.9059,60.9655,59661.0
2025-03-31 13:30:00,61.3,61.35,61.23,61.3,30593.0,60.9854,61.0352,60.9158,60.9854,30593.0
2025-03-31 14:00:00,61.26,61.62,61.26,61.59,60092.0,60.9457,61.3038,60.9457,61.274,60092.0
2025-03-31 14:30:00,61.58,61.67,61.55,61.57,58022.0,61.264,61.3535,61.2342,61.2541,58022.0
2025-03-31 15:00:00,61.56,61.86,61.56,61.72,183854.0,61.2441,61.5426,61.2441,61.4033,183854.0
2025-03-31 15:30:00,61.74,62.02,61.71,61.8,204337.0,61.4232,61.7018,61.3933,61.4829,204337.0
2025-04-01 09:30:00,61.63,61.65,61.33,61.42,159211.0,61.3138,61.3336,61.0153,61.1048,159211.0
2025-04-01 10:00:00,61.43,61.46,61.16,61.24,156292.0,61.1148,61.1446,60.8462,60.9258,156292.0
2025-04-01 10:30:00,61.23,61.68,61.22,61.67,83069.0,60.9158,61.3635,60.9059,61.3535,83069.0
2025-04-01 11:00:00,61.66,61.86,61.64,61.77,140890.0,61.3436,61.5426,61.3237,61.453,140890.0
2025-04-01 11:30:00,61.73,61.8,61.7,61.8,83739.0,61.4132,61.4829,61.3834,61.4829,83739.0
2025-04-01 12:00:00,61.79,61.9,61.7,61.7,117635.0,61.4729,61.5824,61.3834,61.3834,117635.0
2025-04-01 12:30:00,61.68,61.73,61.58,61.69,89481.0,61.3635,61.4132,61.264,61.3734,89481.0
2025-04-01 13:00:00,61.68,61.72,61.51,61.54,61225.0,61.3635,61.4033,61.1944,61.2242,61225.0
2025-04-01 13:30:00,61.53,61.59,61.49,61.5,77332.0,61.2143,61.274,61.1745,61.1844,77332.0
2025-04-01 14:00:00,61.51,61.51,61.32,61.33,108787.0,61.1944,61.1944,61.0053,61.0153,108787.0
2025-04-01 14:30:00,61.33,61.37,61.24,61.37,89215.0,61.0153,61.0551,60.9258,61.0551,89215.0
2025-04-01 15:00:00,61.37,61.5,61.36,61.47,150377.0,61.0551,61.1844,61.0451,61.1546,150377.0
2025-04-01 15:30:00,61.46,61.7,61.44,61.64,242758.0,61.1446,61.3834,61.1247,61.3237,242758.0
2025-04-02 09:30:00,61.28,61.52,61.23,61.4,72953.0,60.9655,61.2043,60.9158,61.0849,72953.0
2025-04-02 10:00:00,61.39,61.68,61.38,61.68,55135.0,61.075,61.3635,61.065,61.3635,55135.0
2025-04-02 10:30:00,61.67,61.82,61.65,61.81,66510.0,61.3535,61.5028,61.3336,61.4928,66510.0
2025-04-02 11:00:00,61.8,61.93,61.73,61.9,64927.0,61.4829,61.6122,61.4132,61.5824,64927.0
2025-04-02 11:30:00,61.91,61.95,61.66,61.73,68526.0,61.5923,61.6321,61.3436,61.4132,68526.0
2025-04-02 12:00:00,61.73,61.85,61.72,61.81,48153.0,61.4132,61.5326,61.4033,61.4928,48153.0
2025-04-02 12:30:00,61.8,61.99,61.76,61.97,58746.0,61.4829,61.6719,61.4431,61.652,58746.0
2025-04-02 13:00:00,61.95,62.08,61.95,61.98,36442.0,61.6321,61.7614,61.6321,61.662,36442.0
2025-04-02 13:30:00,61.98,61.99,61.76,61.82,50338.0,61.662,61.6719,61.4431,61.5028,50338.0
2025-04-02 14:00:00,61.83,61.86,61.62,61.63,59860.0,61.5127,61.5426,61.3038,61.3138,59860.0
2025-04-02 14:30:00,61.62,61.86,61.62,61.64,79920.0,61.3038,61.5426,61.3038,61.3237,79920.0
2025-04-02 15:00:00,61.65,61.84,61.64,61.83,102687.0,61.3336,61.5227,61.3237,61.5127,102687.0
2025-04-02 15:30:00,61.81,62.06,61.79,61.98,218610.0,61.4928,61.7415,61.4729,61.662,218610.0
2025-04-03 09:30:00,60.65,60.89,60.37,60.42,188102.0,60.3388,60.5775,60.0602,60.11,188102.0
2025-04-03 10:00:00,60.4,60.4,60.03,60.18,458861.0,60.0901,60.0901,59.722,59.8712,458861.0
2025-04-03 10:30:00,60.18,60.29,60.06,60.07,725346.0,59.8712,59.9806,59.7518,59.7618,725346.0
2025-04-03 11:00:00,60.06,60.27,60.04,60.19,599496.0,59.7518,59.9607,59.7319,59.8811,599496.0
2025-04-03 11:30:00,60.19,60.37,60.14,60.3,177699.0,59.8811,60.0602,59.8314,59.9906,177699.0
2025-04-03 12:00:00,60.29,60.51,60.28,60.51,206971.0,59.9806,60.1995,59.9707,60.1995,206971.0
2025-04-03 12:30:00,60.53,60.53,60.21,60.25,140937.0,60.2194,60.2194,59.901,59.9408,140937.0
2025-04-03 13:00:00,60.25,60.3,60.12,60.15,89904.0,59.9408,59.9906,59.8115,59.8413,89904.0
2025-04-03 13:30:00,60.15,60.31,60.13,60.18,108855.0,59.8413,60.0005,59.8214,59.8712,108855.0
2025-04-03 14:00:00,60.2,60.24,60.06,60.1,97746.0,59.8911,59.9309,59.7518,59.7916,97746.0
2025-04-03 14:30:00,60.1,60.19,60.0,60.13,152027.0,59.7916,59.8811,59.6921,59.8214,152027.0
2025-04-03 15:00:00,60.11,60.15,59.83,59.93,203523.0,59.8016,59.8413,59.523,59.6225,203523.0
2025-04-03 15:30:00,59.91,59.93,59.68,59.72,283878.0,59.6026,59.6225,59.3738,59.4136,283878.0
2025-04-04 09:30:00,58.54,58.74,58.06,58.28,367399.0,58.2396,58.4386,57.7621,57.9809,367399.0
2025-04-04 10:00:00,58.21,58.25,57.72,57.73,414255.0,57.9113,57.9511,57.4238,57.4338,414255.0
2025-04-04 10:30:00,57.72,57.82,57.29,57.69,1123608.0,57.4238,57.5233,56.996,57.394,1123608.0
2025-04-04 11:00:00,57.69,58.24,57.56,57.58,371768.0,57.394,57.9411,57.2646,57.2845,371768.0
2025-04-04 11:30:00,57.58,57.72,57.36,57.41,720097.0,57.2845,57.4238,57.0657,57.1154,720097.0
2025-04-04 12:00:00,57.43,57.63,57.12,57.16,522382.0,57.1353,57.3343,56.8269,56.8667,522382.0
2025-04-04 12:30:00,57.16,57.36,57.04,57.11,426277.0,56.8667,57.0657,56.7473,56.8169,426277.0
2025-04-04 13:00:00,57.09,57.23,56.71,57.02,335883.0,56.797,56.9363,56.419,56.7274,335883.0
2025-04-04 13:30:00,57.01,57.34,56.88,57.3,355899.0,56.7175,57.0458,56.5881,57.006,355899.0
2025-04-04 14:00:00,57.31,57.4,56.72,56.75,578871.0,57.0159,57.1055,56.4289,56.4588,578871.0
2025-04-04 14:30:00,56.75,56.77,56.42,56.67,480313.0,56.4588,56.4787,56.1305,56.3792,480313.0
2025-04-04 15:00:00,56.68,57.0,56.54,56.86,273400.0,56.3892,56.7075,56.2499,56.5682,273400.0
2025-04-04 15:30:00,56.84,57.16,56.34,56.42,345349.0,56.5483,56.8667,56.0509,56.1305,345349.0
2025-04-07 09:30:00,55.08,55.2,54.09,55.16,622528.0,54.7974,54.9167,53.8124,54.877,622528.0
2025-04-07 10:00:00,55.18,57.69,54.9,55.5,249672.0,54.8968,57.394,54.6183,55.2152,249672.0
2025-04-07 10:30:00,55.54,56.29,55.0,56.09,347219.0,55.255,56.0012,54.7178,55.8022,347219.0
2025-04-07 11:00:00,56.02,56.47,54.9,54.91,1552374.0,55.7325,56.1802,54.6183,54.6282,1552374.0
2025-04-07 11:30:00,54.94,55.91,54.93,55.55,464452.0,54.6581,55.6231,54.6481,55.265,464452.0
2025-04-07 12:00:00,55.5,55.54,55.05,55.5,451981.0,55.2152,55.255,54.7675,55.2152,451981.0
2025-04-07 12:30:00,55.48,55.67,55.01,55.12,625625.0,55.1953,55.3843,54.7277,54.8372,625625.0
2025-04-07 13:00:00,55.09,56.06,55.09,56.03,382095.0,54.8073,55.7723,54.8073,55.7425,382095.0
2025-04-07 13:30:00,56.06,56.41,55.74,56.39,353393.0,55.7723,56.1205,55.454,56.1006,353393.0
2025-04-07 14:00:00,56.39,56.55,56.07,56.11,406871.0,56.1006,56.2598,55.7823,55.8221,406871.0
2025-04-07 14:30:00,56.13,56.28,55.8,55.88,273810.0,55.842,55.9912,55.5137,55.5933,273810.0
2025-04-07 15:00:00,55.88,56.13,55.61,55.64,372225.0,55.5933,55.842,55.3246,55.3545,372225.0
2025-04-07 15:30:00,55.64,56.2,55.64,55.95,412159.0,55.3545,55.9116,55.3545,55.6629,412159.0
2025-04-08 09:30:00,57.56,57.63,57.04,57.58,383075.0,57.2646,57.3343,56.7473,57.2845,383075.0
2025-04-08 10:00:00,57.55,57.72,57.44,57.6,258393.0,57.2547,57.4238,57.1453,57.3044,258393.0
2025-04-08 10:30:00,57.61,57.67,57.06,57.07,280270.0,57.3144,57.3741,56.7672,56.7772,280270.0
2025-04-08 11:00:00,57.03,57.15,56.71,56.74,347034.0,56.7374,56.8567,56.419,56.4488,347034.0
2025-04-08 11:30:00,56.72,57.2,56.72,57.08,323196.0,56.4289,56.9065,56.4289,56.7871,323196.0
2025-04-08 12:00:00,57.06,57.16,56.69,56.9,368873.0,56.7672,56.8667,56.3991,56.608,368873.0
2025-04-08 12:30:00,56.94,56.96,56.18,56.19,560258.0,56.6478,56.6677,55.8917,55.9017,560258.0
2025-04-08 13:00:00,56.19,56.28,55.7,55.74,384320.0,55.9017,55.9912,55.4142,55.454,384320.0
2025-04-08 13:30:00,55.71,56.31,55.67,56.09,341631.0,55.4241,56.0211,55.3843,55.8022,341631.0
2025-04-08 14:00:00,56.07,56.12,55.62,55.65,742805.0,55.7823,55.832,55.3346,55.3644,742805.0
2025-04-08 14:30:00,55.64,56.15,55.57,55.65,263782.0,55.3545,55.8619,55.2848,55.3644,263782.0
2025-04-08 15:00:00,55.64,55.67,55.06,55.32,411661.0,55.3545,55.3843,54.7775,55.0361,411661.0
2025-04-08 15:30:00,55.31,55.31,54.44,55.22,432140.0,55.0262,55.0262,54.1606,54.9366,432140.0
2025-04-09 09:30:00,54.56,55.38,54.56,55.21,551945.0,54.28,55.0958,54.28,54.9267,551945.0
2025-04-09 10:00:00,55.17,55.47,54.71,54.97,452108.0,54.8869,55.1854,54.4293,54.6879,452108.0
2025-04-09 10:30:00,54.95,55.17,54.42,54.44,307182.0,54.668,54.8869,54.1407,54.1606,307182.0
2025-04-09 11:00:00,54.41,55.08,54.41,54.95,282734.0,54.1308,54.7974,54.1308,54.668,282734.0
2025-04-09 11:30:00,54.94,55.09,54.63,54.73,342135.0,54.6581,54.8073,54.3497,54.4492,342135.0
2025-04-09 12:00:00,54.73,55.17,54.61,55.04,745498.0,54.4492,54.8869,54.3298,54.7576,745498.0
2025-04-09 12:30:00,55.02,55.35,55.0,55.22,353690.0,54.7377,55.066,54.7178,54.9366,353690.0
2025-04-09 13:00:00,55.22,58.39,54.9,57.53,445122.0,54.9366,58.0904,54.6183,57.2348,445122.0
2025-04-09 13:30:00,57.56,58.62,57.43,58.35,388688.0,57.2646,58.3192,57.1353,58.0506,388688.0
2025-04-09 14:00:00,58.49,58.68,58.0,58.57,287652.0,58.1899,58.3789,57.7024,58.2695,287652.0
2025-04-09 14:30:00,58.57,58.73,57.83,57.83,537926.0,58.2695,58.4286,57.5333,57.5333,537926.0
2025-04-09 15:00:00,57.82,58.78,57.76,58.67,376382.0,57.5233,58.4784,57.4636,58.3689,376382.0
2025-04-09 15:30:00,58.66,59.18,58.54,58.89,275111.0,58.359,58.8763,58.2396,58.5878,275111.0
2025-04-10 09:30:00,58.03,58.12,57.61,57.72,222485.0,57.7322,57.8218,57.3144,57.4238,222485.0
2025-04-10 10:00:00,57.75,57.81,57.48,57.53,139028.0,57.4537,57.5134,57.185,57.2348,139028.0
2025-04-10 10:30:00,57.54,57.82,57.28,57.3,128710.0,57.2447,57.5233,56.9861,57.006,128710.0
2025-04-10 11:00:00,57.31,57.51,57.1,57.1,187222.0,57.0159,57.2149,56.807,56.807,187222.0
2025-04-10 11:30:00,57.11,57.14,56.61,56.68,217484.0,56.8169,56.8468,56.3195,56.3892,217484.0
2025-04-10 12:00:00,56.69,56.83,55.82,56.02,330875.0,56.3991,56.5384,55.5336,55.7325,330875.0
2025-04-10 12:30:00,56.0,56.86,55.99,56.77,170516.0,55.7126,56.5682,55.7027,56.4787,170516.0
2025-04-10 13:00:00,56.74,57.28,56.13,56.72,398955.0,56.4488,56.9861,55.842,56.4289,398955.0
2025-04-10 13:30:00,56.68,57.35,56.64,57.23,172499.0,56.3892,57.0557,56.3494,56.9363,172499.0
2025-04-10 14:00:00,57.22,57.71,56.92,57.68,327390.0,56.9264,57.4139,56.6279,57.384,327390.0
2025-04-10 14:30:00,57.68,57.82,57.24,57.46,197055.0,57.384,57.5233,56.9463,57.1652,197055.0
2025-04-10 15:00:00,57.41,57.77,57.13,57.13,182646.0,57.1154,57.4736,56.8368,56.8368,182646.0
2025-04-10 15:30:00,57.13,57.49,56.68,57.38,327928.0,56.8368,57.195,56.3892,57.0856,327928.0
2025-04-11 09:30:00,57.13,57.66,56.92,57.42,256835.0,56.8368,57.3641,56.6279,57.1254,256835.0
2025-04-11 10:00:00,57.38,57.67,56.95,56.97,219887.0,57.0856,57.3741,56.6578,56.6777,219887.0
2025-04-11 10:30:00,56.95,57.5,56.93,57.16,291297.0,56.6578,57.2049,56.6379,56.8667,291297.0
2025-04-11 11:00:00,57.14,57.57,56.96,57.14,308725.0,56.8468,57.2746,56.6677,56.8468,308725.0
2025-04-11 11:30:00,57.12,57.53,57.09,57.5,138395.0,56.8269,57.2348,56.797,57.2049,138395.0
2025-04-11 12:00:00,57.53,57.73,57.43,57.64,129859.0,57.2348,57.4338,57.1353,57.3442,129859.0
2025-04-11 12:30:00,57.66,58.14,57.63,58.08,146405.0,57.3641,57.8417,57.3343,57.782,146405.0
2025-04-11 13:00:00,58.08,58.21,57.89,57.92,113072.0,57.782,57.9113,57.5929,57.6228,113072.0
2025-04-11 13:30:00,57.92,58.6,57.85,58.41,196626.0,57.6228,58.2993,57.5531,58.1103,196626.0
2025-04-11 14:00:00,58.43,58.46,58.12,58.28,193414.0,58.1302,58.16,57.8218,57.9809,193414.0
2025-04-11 14:30:00,58.28,58.42,58.2,58.2,144095.0,57.9809,58.1202,57.9014,57.9014,144095.0
2025-04-11 15:00:00,58.2,58.55,58.19,58.46,194689.0,57.9014,58.2496,57.8914,58.16,194689.0
2025-04-11 15:30:00,58.44,58.5,58.29,58.31,257814.0,58.1401,58.1998,57.9909,58.0108,257814.0
2025-04-14 09:30:00,59.05,59.07,58.82,58.93,164953.0,58.747,58.7669,58.5182,58.6276,164953.0
2025-04-14 10:00:00,58.95,59.15,58.82,59.03,186845.0,58.6475,58.8465,58.5182,58.7271,186845.0
2025-04-14 10:30:00,59.02,59.24,59.0,59.14,196357.0,58.7171,58.936,58.6972,58.8365,196357.0
2025-04-14 11:00:00,59.13,59.19,58.83,58.84,122259.0,58.8266,58.8863,58.5281,58.5381,122259.0
2025-04-14 11:30:00,58.83,58.98,58.59,58.63,99960.0,58.5281,58.6774,58.2894,58.3291,99960.0
2025-04-14 12:00:00,58.61,58.84,58.46,58.68,96949.0,58.3092,58.5381,58.16,58.3789,96949.0
2025-04-14 12:30:00,58.7,58.87,58.66,58.7,65197.0,58.3988,58.5679,58.359,58.3988,65197.0
2025-04-14 13:00:00,58.67,59.03,58.67,58.85,105127.0,58.3689,58.7271,58.3689,58.548,105127.0
2025-04-14 13:30:00,58.86,59.02,58.77,58.97,90600.0,58.558,58.7171,58.4684,58.6674,90600.0
2025-04-14 14:00:00,58.96,59.13,58.95,59.12,105194.0,58.6575,58.8266,58.6475,58.8166,105194.0
2025-04-14 14:30:00,59.11,59.18,59.09,59.14,84068.0,58.8067,58.8763,58.7868,58.8365,84068.0
2025-04-14 15:00:00,59.14,59.29,59.14,59.19,177840.0,58.8365,58.9858,58.8365,58.8863,177840.0
2025-04-14 15:30:00,59.19,59.25,58.92,58.98,107855.0,58.8863,58.946,58.6177,58.6774,107855.0
2025-04-15 09:30:00,59.14,59.4,58.98,59.25,124834.0,58.8365,59.0952,58.6774,58.946,124834.0
2025-04-15 10:00:00,59.26,59.43,59.0,59.11,126234.0,58.9559,59.125,58.6972,58.8067,126234.0
2025-04-15 10:30:00,59.11,59.27,59.01,59.16,133727.0,58.8067,58.9659,58.7072,58.8564,133727.0
2025-04-15 11:00:00,59.16,59.24,59.08,59.08,101722.0,58.8564,58.936,58.7768,58.7768,101722.0
2025-04-15 11:30:00,59.08,59.19,59.0,59.14,90134.0,58.7768,58.8863,58.6972,58.8365,90134.0
2025-04-15 12:00:00,59.14,59.19,59.03,59.08,60425.0,58.8365,58.8863,58.7271,58.7768,60425.0
2025-04-15 12:30:00,59.09,59.13,58.93,58.98,34580.0,58.7868,58.8266,58.6276,58.6774,34580.0
2025-04-15 13:00:00,58.98,59.04,58.82,58.86,68268.0,58.6774,58.737,58.5182,58.558,68268.0
2025-04-15 13:30:00,58.86,58.97,58.8,58.89,52174.0,58.558,58.6674,58.4983,58.5878,52174.0
2025-04-15 14:00:00,58.87,58.92,58.76,58.8,95043.0,58.5679,58.6177,58.4585,58.4983,95043.0
2025-04-15 14:30:00,58.82,58.97,58.81,58.93,96305.0,58.5182,58.6674,58.5082,58.6276,96305.0
2025-04-15 15:00:00,58.9,58.97,58.81,58.88,80149.0,58.5978,58.6674,58.5082,58.5779,80149.0
2025-04-15 15:30:00,58.88,58.9,58.72,58.76,176928.0,58.5779,58.5978,58.4187,58.4585,176928.0
2025-04-16 09:30:00,58.6,58.78,58.41,58.42,954884.0,58.2993,58.4784,58.1103,58.1202,954884.0
2025-04-16 10:00:00,58.4,58.55,58.37,58.54,117010.0,58.1003,58.2496,58.0705,58.2396,117010.0
2025-04-16 10:30:00,58.52,58.64,58.49,58.62,107934.0,58.2197,58.3391,58.1899,58.3192,107934.0
2025-04-16 11:00:00,58.63,58.86,58.59,58.84,111311.0,58.3291,58.558,58.2894,58.5381,111311.0
2025-04-16 11:30:00,58.84,58.85,58.55,58.58,359485.0,58.5381,58.548,58.2496,58.2794,359485.0
2025-04-16 12:00:00,58.57,58.57,58.47,58.55,536048.0,58.2695,58.2695,58.17,58.2496,536048.0
2025-04-16 12:30:00,58.55,58.59,58.45,58.49,200976.0,58.2496,58.2894,58.1501,58.1899,200976.0
2025-04-16 13:00:00,58.5,58.61,58.44,58.57,322209.0,58.1998,58.3092,58.1401,58.2695,322209.0
2025-04-16 13:30:00,58.55,58.56,57.87,57.88,446433.0,58.2496,58.2595,57.573,57.583,446433.0
2025-04-16 14:00:00,57.88,58.15,57.88,58.09,243162.0,57.583,57.8516,57.583,57.7919,243162.0
2025-04-16 14:30:00,58.08,58.09,57.81,57.81,137563.0,57.782,57.7919,57.5134,57.5134,137563.0
2025-04-16 15:00:00,57.82,57.85,57.56,57.58,453988.0,57.5233,57.5531,57.2646,57.2845,453988.0
2025-04-16 15:30:00,57.62,57.97,57.6,57.93,215754.0,57.3243,57.6725,57.3044,57.6327,215754.0
2025-04-17 09:30:00,57.93,58.25,57.93,58.23,103567.0,57.6327,57.9511,57.6327,57.9312,103567.0
2025-04-17 10:00:00,58.25,58.33,58.05,58.06,120885.0,57.9511,58.0307,57.7521,57.7621,120885.0
2025-04-17 10:30:00,58.08,58.14,57.95,58.07,102666.0,57.782,57.8417,57.6526,57.772,102666.0
2025-04-17 11:00:00,58.14,58.43,58.1,58.26,59645.0,57.8417,58.1302,57.8019,57.961,59645.0
2025-04-17 11:30:00,58.25,58.41,58.24,58.29,98549.0,57.9511,58.1103,57.9411,57.9909,98549.0
2025-04-17 12:00:00,58.3,58.57,58.23,58.54,94761.0,58.0008,58.2695,57.9312,58.2396,94761.0
2025-04-17 12:30:00,58.55,58.64,58.41,58.61,111344.0,58.2496,58.3391,58.1103,58.3092,111344.0
2025-04-17 13:00:00,58.62,58.63,58.38,58.39,67040.0,58.3192,58.3291,58.0804,58.0904,67040.0
2025-04-17 13:30:00,58.4,58.65,58.4,58.59,78855.0,58.1003,58.349,58.1003,58.2894,78855.0
2025-04-17 14:00:00,58.59,58.72,58.57,58.59,43582.0,58.2894,58.4187,58.2695,58.2894,43582.0
2025-04-17 14:30:00,58.59,58.67,58.45,58.46,148002.0,58.2894,58.3689,58.1501,58.16,148002.0
2025-04-17 15:00:00,58.46,58.49,58.27,58.38,79700.0,58.16,58.1899,57.971,58.0804,79700.0
2025-04-17 15:30:00,58.35,58.44,58.16,58.2,105630.0,58.0506,58.1401,57.8616,57.9014,105630.0
2025-04-21 09:30:00,57.9,57.91,57.61,57.64,143444.0,57.6029,57.6128,57.3144,57.3442,143444.0
2025-04-21 10:00:00,57.55,57.58,57.38,57.44,112313.0,57.2547,57.2845,57.0856,57.1453,112313.0
2025-04-21 10:30:00,57.45,57.53,57.23,57.25,100958.0,57.1552,57.2348,56.9363,56.9562,100958.0
2025-04-21 11:00:00,57.25,57.28,57.09,57.11,128394.0,56.9562,56.9861,56.797,56.8169,128394.0
2025-04-21 11:30:00,57.11,57.13,56.88,56.91,241142.0,56.8169,56.8368,56.5881,56.618,241142.0
2025-04-21 12:00:00,56.91,56.99,56.91,56.94,64597.0,56.618,56.6976,56.618,56.6478,64597.0
2025-04-21 12:30:00,56.95,57.11,56.91,56.91,59523.0,56.6578,56.8169,56.618,56.618,59523.0
2025-04-21 13:00:00,56.92,56.96,56.76,56.79,56051.0,56.6279,56.6677,56.4687,56.4986,56051.0
2025-04-21 13:30:00,56.79,56.85,56.66,56.68,263550.0,56.4986,56.5583,56.3693,56.3892,263550.0
2025-04-21 14:00:00,56.67,56.76,56.6,56.76,139482.0,56.3792,56.4687,56.3096,56.4687,139482.0
2025-04-21 14:30:00,56.76,56.82,56.67,56.68,80104.0,56.4687,56.5284,56.3792,56.3892,80104.0
2025-04-21 15:00:00,56.69,56.9,56.69,56.83,160003.0,56.3991,56.608,56.3991,56.5384,160003.0
2025-04-21 15:30:00,56.83,57.25,56.82,57.2,173377.0,56.5384,56.9562,56.5284,56.9065,173377.0
2025-04-22 09:30:00,57.65,57.96,57.58,57.87,120674.0,57.3542,57.6626,57.2845,57.573,120674.0
2025-04-22 10:00:00,57.87,58.02,57.87,57.98,67579.0,57.573,57.7223,57.573,57.6825,67579.0
2025-04-22 10:30:00,57.98,58.16,57.93,58.14,66753.0,57.6825,57.8616,57.6327,57.8417,66753.0
2025-04-22 11:00:00,58.15,58.24,58.14,58.16,112034.0,57.8516,57.9411,57.8417,57.8616,112034.0
2025-04-22 11:30:00,58.16,58.34,58.07,58.31,190732.0,57.8616,58.0406,57.772,58.0108,190732.0
2025-04-22 12:00:00,58.33,58.52,58.33,58.43,109457.0,58.0307,58.2197,58.0307,58.1302,109457.0
2025-04-22 12:30:00,58.43,58.46,58.3,58.34,53082.0,58.1302,58.16,58.0008,58.0406,53082.0
2025-04-22 13:00:00,58.34,58.44,57.86,57.9,157357.0,58.0406,58.1401,57.5631,57.6029,157357.0
2025-04-22 13:30:00,57.88,57.98,57.81,57.83,113744.0,57.583,57.6825,57.5134,57.5333,113744.0
2025-04-22 14:00:00,57.8,58.19,57.8,58.17,111406.0,57.5034,57.8914,57.5034,57.8715,111406.0
2025-04-22 14:30:00,58.17,58.39,58.16,58.35,105101.0,57.8715,58.0904,57.8616,58.0506,105101.0
2025-04-22 15:00:00,58.36,58.38,58.18,58.23,128450.0,58.0605,58.0804,57.8815,57.9312,128450.0
2025-04-22 15:30:00,58.23,58.49,58.19,58.41,189160.0,57.9312,58.1899,57.8914,58.1103,189160.0
2025-04-23 09:30:00,59.25,59.72,59.14,59.62,272298.0,58.946,59.4136,58.8365,59.3141,272298.0
2025-04-23 10:00:00,59.64,59.82,59.31,59.58,172655.0,59.334,59.513,59.0057,59.2743,172655.0
2025-04-23 10:30:00,59.58,59.66,59.37,59.39,64859.0,59.2743,59.3539,59.0653,59.0852,64859.0
2025-04-23 11:00:00,59.39,59.49,58.92,59.0,238605.0,59.0852,59.1847,58.6177,58.6972,238605.0
2025-04-23 11:30:00,59.0,59.08,58.75,58.89,128327.0,58.6972,58.7768,58.4485,58.5878,128327.0
2025-04-23 12:00:00,58.89,58.9,58.56,58.76,66261.0,58.5878,58.5978,58.2595,58.4585,66261.0
2025-04-23 12:30:00,58.77,58.95,58.72,58.93,85758.0,58.4684,58.6475,58.4187,58.6276,85758.0
2025-04-23 13:00:00,58.93,59.06,58.74,58.94,116540.0,58.6276,58.7569,58.4386,58.6376,116540.0
2025-04-23 13:30:00,58.95,58.99,58.76,58.94,135999.0,58.6475,58.6873,58.4585,58.6376,135999.0
2025-04-23 14:00:00,58.93,58.98,58.72,58.72,102903.0,58.6276,58.6774,58.4187,58.4187,102903.0
2025-04-23 14:30:00,58.75,58.86,58.66,58.71,125936.0,58.4485,58.558,58.359,58.4087,125936.0
2025-04-23 15:00:00,58.71,58.77,58.56,58.64,200345.0,58.4087,58.4684,58.2595,58.3391,200345.0
2025-04-23 15:30:00,58.64,58.9,58.61,58.76,138517.0,58.3391,58.5978,58.3092,58.4585,138517.0
2025-04-24 09:30:00,58.73,58.78,58.44,58.76,189129.0,58.4286,58.4784,58.1401,58.4585,189129.0
2025-04-24 10:00:00,58.77,59.07,58.7,59.05,95715.0,58.4684,58.7669,58.3988,58.747,95715.0
2025-04-24 10:30:00,59.04,59.13,58.96,59.09,106579.0,58.737,58.8266,58.6575,58.7868,106579.0
2025-04-24 11:00:00,59.1,59.19,59.03,59.07,68934.0,58.7967,58.8863,58.7271,58.7669,68934.0
2025-04-24 11:30:00,59.07,59.18,59.02,59.09,61084.0,58.7669,58.8763,58.7171,58.7868,61084.0
2025-04-24 12:00:00,59.09,59.31,59.06,59.25,101937.0,58.7868,59.0057,58.7569,58.946,101937.0
2025-04-24 12:30:00,59.26,59.4,59.25,59.35,35709.0,58.9559,59.0952,58.946,59.0455,35709.0
2025-04-24 13:00:00,59.35,59.35,59.22,59.27,49045.0,59.0455,59.0455,58.9161,58.9659,49045.0
2025-04-24 13:30:00,59.28,59.33,59.25,59.29,67849.0,58.9758,59.0256,58.946,58.9858,67849.0
2025-04-24 14:00:00,59.29,59.41,59.25,59.28,41402.0,58.9858,59.1051,58.946,58.9758,41402.0
2025-04-24 14:30:00,59.28,59.44,59.28,59.39,46422.0,58.9758,59.135,58.9758,59.0852,46422.0
2025-04-24 15:00:00,59.38,59.39,59.21,59.29,93636.0,59.0753,59.0852,58.9062,58.9858,93636.0
2025-04-24 15:30:00,59.3,59.47,59.25,59.41,90541.0,58.9957,59.1648,58.946,59.1051,90541.0
2025-04-25 09:30:00,59.31,59.39,59.0,59.0,277583.0,59.0057,59.0852,58.6972,58.6972,277583.0
2025-04-25 10:00:00,59.01,59.21,58.81,58.9,249718.0,58.7072,58.9062,58.5082,58.5978,249718.0
2025-04-25 10:30:00,58.9,59.12,58.83,59.1,127391.0,58.5978,58.8166,58.5281,58.7967,127391.0
2025-04-25 11:00:00,59.1,59.16,59.03,59.03,64594.0,58.7967,58.8564,58.7271,58.7271,64594.0
2025-04-25 11:30:00,59.03,59.16,58.98,59.15,35904.0,58.7271,58.8564,58.6774,58.8465,35904.0
2025-04-25 12:00:00,59.17,59.32,59.16,59.28,65557.0,58.8664,59.0156,58.8564,58.9758,65557.0
2025-04-25 12:30:00,59.28,59.3,59.2,59.28,44696.0,58.9758,58.9957,58.8962,58.9758,44696.0
2025-04-25 13:00:00,59.27,59.44,59.26,59.44,95757.0,58.9659,59.135,58.9559,59.135,95757.0
2025-04-25 13:30:00,59.43,59.46,59.12,59.2,130373.0,59.125,59.1549,58.8166,58.8962,130373.0
2025-04-25 14:00:00,59.2,59.44,59.16,59.42,112838.0,58.8962,59.135,58.8564,59.1151,112838.0
2025-04-25 14:30:00,59.41,59.48,59.35,59.39,84865.0,59.1051,59.1748,59.0455,59.0852,84865.0
2025-04-25 15:00:00,59.37,59.48,59.37,59.39,80365.0,59.0653,59.1748,59.0653,59.0852,80365.0
2025-04-25 15:30:00,59.36,59.5,59.32,59.47,81011.0,59.0554,59.1947,59.0156,59.1648,81011.0
2025-04-28 09:30:00,59.55,59.84,59.55,59.57,113645.0,59.2444,59.5329,59.2444,59.2643,113645.0
2025-04-28 10:00:00,59.56,59.74,59.53,59.63,70587.0,59.2544,59.4335,59.2245,59.324,70587.0
2025-04-28 10:30:00,59.64,59.73,59.51,59.66,72164.0,59.334,59.4235,59.2046,59.3539,72164.0
2025-04-28 11:00:00,59.67,59.68,59.44,59.45,98342.0,59.3638,59.3738,59.135,59.1449,98342.0
2025-04-28 11:30:00,59.45,59.53,59.4,59.42,75769.0,59.1449,59.2245,59.0952,59.1151,75769.0
2025-04-28 12:00:00,59.41,59.44,59.29,59.32,55346.0,59.1051,59.135,58.9858,59.0156,55346.0
2025-04-28 12:30:00,59.33,59.4,59.27,59.31,42700.0,59.0256,59.0952,58.9659,59.0057,42700.0
2025-04-28 13:00:00,59.31,59.35,59.2,59.21,64215.0,59.0057,59.0455,58.8962,58.9062,64215.0
2025-04-28 13:30:00,59.21,59.39,59.18,59.38,48341.0,58.9062,59.0852,58.8763,59.0753,48341.0
2025-04-28 14:00:00,59.38,59.49,59.36,59.48,89092.0,59.0753,59.1847,59.0554,59.1748,89092.0
2025-04-28 14:30:00,59.48,59.51,59.44,59.49,68854.0,59.1748,59.2046,59.135,59.1847,68854.0
2025-04-28 15:00:00,59.47,59.66,59.47,59.62,80804.0,59.1648,59.3539,59.1648,59.3141,80804.0
2025-04-28 15:30:00,59.63,59.78,59.55,59.66,70904.0,59.324,59.4732,59.2444,59.3539,70904.0
2025-04-29 09:30:00,59.5,59.75,59.43,59.63,115325.0,59.1947,59.4434,59.125,59.324,115325.0
2025-04-29 10:00:00,59.62,59.77,59.52,59.55,117983.0,59.3141,59.4633,59.2146,59.2444,117983.0
2025-04-29 10:30:00,59.56,59.91,59.56,59.91,42061.0,59.2544,59.6026,59.2544,59.6026,42061.0
2025-04-29 11:00:00,59.91,59.93,59.73,59.86,45255.0,59.6026,59.6225,59.4235,59.5528,45255.0
2025-04-29 11:30:00,59.85,59.86,59.72,59.76,43860.0,59.5429,59.5528,59.4136,59.4533,43860.0
2025-04-29 12:00:00,59.77,59.94,59.76,59.92,39373.0,59.4633,59.6324,59.4533,59.6125,39373.0
2025-04-29 12:30:00,59.92,59.94,59.68,59.71,48265.0,59.6125,59.6324,59.3738,59.4036,48265.0
2025-04-29 13:00:00,59.73,59.9,59.7,59.89,47560.0,59.4235,59.5926,59.3937,59.5827,47560.0
2025-04-29 13:30:00,59.89,60.11,59.87,60.06,75918.0,59.5827,59.8016,59.5628,59.7518,75918.0
2025-04-29 14:00:00,60.07,60.13,59.98,60.04,47513.0,59.7618,59.8214,59.6722,59.7319,47513.0
2025-04-29 14:30:00,60.02,60.09,59.98,60.0,41156.0,59.712,59.7817,59.6722,59.6921,41156.0
2025-04-29 15:00:00,60.0,60.09,59.99,60.04,183017.0,59.6921,59.7817,59.6822,59.7319,183017.0
2025-04-29 15:30:00,60.06,60.09,59.96,59.98,94953.0,59.7518,59.7817,59.6523,59.6722,94953.0
2025-04-30 09:30:00,59.65,59.65,58.93,58.96,106536.0,59.3439,59.3439,58.6276,58.6575,106536.0
2025-04-30 10:00:00,58.96,59.32,58.95,59.32,73013.0,58.6575,59.0156,58.6475,59.0156,73013.0
2025-04-30 10:30:00,59.31,59.48,59.25,59.42,72056.0,59.0057,59.1748,58.946,59.1151,72056.0
2025-04-30 11:00:00,59.45,59.69,59.44,59.64,85267.0,59.1449,59.3837,59.135,59.334,85267.0
2025-04-30 11:30:00,59.63,59.68,59.56,59.63,75734.0,59.324,59.3738,59.2544,59.324,75734.0
2025-04-30 12:00:00,59.66,59.71,59.52,59.56,51542.0,59.3539,59.4036,59.2146,59.2544,51542.0
2025-04-30 12:30:00,59.55,59.74,59.51,59.7,49599.0,59.2444,59.4335,59.2046,59.3937,49599.0
2025-04-30 13:00:00,59.71,59.75,59.5,59.75,41425.0,59.4036,59.4434,59.1947,59.4434,41425.0
2025-04-30 13:30:00,59.73,59.83,59.73,59.79,51893.0,59.4235,59.523,59.4235,59.4832,51893.0
2025-04-30 14:00:00,59.76,60.0,59.7,59.76,174746.0,59.4533,59.6921,59.3937,59.4533,174746.0
2025-04-30 14:30:00,59.75,59.81,59.62,59.64,62158.0,59.4434,59.5031,59.3141,59.334,62158.0
2025-04-30 15:00:00,59.68,59.81,59.67,59.68,75904.0,59.3738,59.5031,59.3638,59.3738,75904.0
2025-04-30 15:30:00,59.7,60.3,59.62,60.09,194445.0,59.3937,59.9906,59.3141,59.7817,194445.0
2025-05-01 09:30:00,60.08,60.24,59.8,60.09,231374.0,59.7717,59.9309,59.4931,59.7817,231374.0
2025-05-01 10:00:00,60.1,60.35,60.09,60.33,85688.0,59.7916,60.0403,59.7817,60.0204,85688.0
2025-05-01 10:30:00,60.31,60.42,60.22,60.4,47557.0,60.0005,60.11,59.911,60.0901,47557.0
2025-05-01 11:00:00,60.41,60.45,60.35,60.39,120202.0,60.1,60.1398,60.0403,60.0801,120202.0
2025-05-01 11:30:00,60.4,60.4,60.09,60.13,48085.0,60.0901,60.0901,59.7817,59.8214,48085.0
2025-05-01 12:00:00,60.13,60.2,60.01,60.09,80126.0,59.8214,59.8911,59.7021,59.7817,80126.0
2025-05-01 12:30:00,60.08,60.15,60.03,60.07,69596.0,59.7717,59.8413,59.722,59.7618,69596.0
2025-05-01 13:00:00,60.08,60.27,60.07,60.23,95607.0,59.7717,59.9607,59.7618,59.9209,95607.0
2025-05-01 13:30:00,60.23,60.28,60.12,60.15,27855.0,59.9209,59.9707,59.8115,59.8413,27855.0
2025-05-01 14:00:00,60.14,60.31,60.13,60.26,111380.0,59.8314,60.0005,59.8214,59.9508,111380.0
2025-05-01 14:30:00,60.27,60.32,60.22,60.23,164804.0,59.9607,60.0105,59.911,59.9209,164804.0
2025-05-01 15:00:00,60.23,60.29,60.17,60.29,107235.0,59.9209,59.9806,59.8612,59.9806,107235.0
2025-05-01 15:30:00,60.29,60.36,59.93,59.98,130103.0,59.9806,60.0503,59.6225,59.6722,130103.0
2025-05-02 09:30:00,60.66,60.76,60.42,60.51,129720.0,60.3487,60.4482,60.11,60.1995,129720.0
2025-05-02 10:00:00,60.5,60.76,60.47,60.75,71956.0,60.1896,60.4482,60.1597,60.4383,71956.0
2025-05-02 10:30:00,60.75,60.75,60.64,60.73,95812.0,60.4383,60.4383,60.3288,60.4184,95812.0
2025-05-02 11:00:00,60.73,60.74,60.49,60.52,75157.0,60.4184,60.4283,60.1796,60.2094,75157.0
2025-05-02 11:30:00,60.52,60.7,60.5,60.69,97052.0,60.2094,60.3885,60.1896,60.3786,97052.0
2025-05-02 12:00:00,60.69,60.84,60.68,60.76,166006.0,60.3786,60.5278,60.3686,60.4482,166006.0
2025-05-02 12:30:00,60.76,60.84,60.75,60.79,41706.0,60.4482,60.5278,60.4383,60.4781,41706.0
2025-05-02 13:00:00,60.79,60.81,60.69,60.73,52987.0,60.4781,60.498,60.3786,60.4184,52987.0
2025-05-02 13:30:00,60.72,60.81,60.7,60.77,53661.0,60.4084,60.498,60.3885,60.4582,53661.0
2025-05-02 14:00:00,60.78,60.85,60.77,60.84,66235.0,60.4681,60.5378,60.4582,60.5278,66235.0
2025-05-02 14:30:00,60.84,60.9,60.74,60.8,118182.0,60.5278,60.5875,60.4283,60.488,118182.0
2025-05-02 15:00:00,60.8,60.94,60.75,60.91,214853.0,60.488,60.6273,60.4383,60.5974,214853.0
2025-05-02 15:30:00,60.9,60.93,60.78,60.8,103588.0,60.5875,60.6173,60.4681,60.488,103588.0
2025-05-05 09:30:00,60.54,60.54,60.35,60.44,219139.0,60.2293,60.2293,60.0403,60.1299,219139.0
2025-05-05 10:00:00,60.44,60.63,60.43,60.62,167253.0,60.1299,60.3189,60.1199,60.3089,167253.0
2025-05-05 10:30:00,60.63,60.77,60.59,60.74,165992.0,60.3189,60.4582,60.2791,60.4283,165992.0
2025-05-05 11:00:00,60.75,60.76,60.69,60.71,135369.0,60.4383,60.4482,60.3786,60.3985,135369.0
2025-05-05 11:30:00,60.72,60.77,60.62,60.76,50836.0,60.4084,60.4582,60.3089,60.4482,50836.0
2025-05-05 12:00:00,60.76,60.82,60.74,60.79,62966.0,60.4482,60.5079,60.4283,60.4781,62966.0
2025-05-05 12:30:00,60.8,60.8,60.74,60.76,45043.0,60.488,60.488,60.4283,60.4482,45043.0
2025-05-05 13:00:00,60.75,60.75,60.63,60.65,49868.0,60.4383,60.4383,60.3189,60.3388,49868.0
2025-05-05 13:30:00,60.64,60.77,60.64,60.74,40736.0,60.3288,60.4582,60.3288,60.4283,40736.0
2025-05-05 14:00:00,60.74,60.82,60.73,60.8,45903.0,60.4283,60.5079,60.4184,60.488,45903.0
2025-05-05 14:30:00,60.79,60.84,60.76,60.78,89770.0,60.4781,60.5278,60.4482,60.4681,89770.0
2025-05-05 15:00:00,60.77,60.77,60.62,60.65,143159.0,60.4582,60.4582,60.3089,60.3388,143159.0
2025-05-05 15:30:00,60.65,60.71,60.51,60.54,161649.0,60.3388,60.3985,60.1995,60.2293,161649.0
2025-05-06 09:30:00,60.18,60.27,59.93,60.07,117031.0,59.8712,59.9607,59.6225,59.7618,117031.0
2025-05-06 10:00:00,60.06,60.33,60.05,60.32,76629.0,59.7518,60.0204,59.7419,60.0105,76629.0
2025-05-06 10:30:00,60.33,60.38,60.28,60.36,91120.0,60.0204,60.0702,59.9707,60.0503,91120.0
2025-05-06 11:00:00,60.37,60.43,60.32,60.42,231966.0,60.0602,60.1199,60.0105,60.11,231966.0
2025-05-06 11:30:00,60.41,60.45,60.28,60.3,57557.0,60.1,60.1398,59.9707,59.9906,57557.0
2025-05-06 12:00:00,60.3,60.55,60.28,60.3,105879.0,59.9906,60.2393,59.9707,59.9906,105879.0
2025-05-06 12:30:00,60.3,60.37,60.14,60.14,52984.0,59.9906,60.0602,59.8314,59.8314,52984.0
2025-05-06 13:00:00,60.14,60.27,60.13,60.2,48183.0,59.8314,59.9607,59.8214,59.8911,48183.0
2025-05-06 13:30:00,60.18,60.22,60.03,60.04,51077.0,59.8712,59.911,59.722,59.7319,51077.0
2025-05-06 14:00:00,60.04,60.21,60.03,60.2,105007.0,59.7319,59.901,59.722,59.8911,105007.0
2025-05-06 14:30:00,60.22,60.27,60.17,60.26,43863.0,59.911,59.9607,59.8612,59.9508,43863.0
2025-05-06 15:00:00,60.25,60.26,60.14,60.22,45087.0,59.9408,59.9508,59.8314,59.911,45087.0
2025-05-06 15:30:00,60.22,60.27,60.05,60.05,114683.0,59.911,59.9607,59.7419,59.7419,114683.0
2025-05-07 09:30:00,60.24,60.37,60.18,60.35,183934.0,59.9309,60.0602,59.8712,60.0403,183934.0
2025-05-07 10:00:00,60.35,60.37,60.23,60.27,59327.0,60.0403,60.0602,59.9209,59.9607,59327.0
2025-05-07 10:30:00,60.26,60.31,60.16,60.23,50990.0,59.9508,60.0005,59.8513,59.9209,50990.0
2025-05-07 11:00:00,60.22,60.35,60.18,60.34,34908.0,59.911,60.0403,59.8712,60.0304,34908.0
2025-05-07 11:30:00,60.34,60.44,60.31,60.43,48669.0,60.0304,60.1299,60.0005,60.1199,48669.0
2025-05-07 12:00:00,60.43,60.5,60.39,60.39,30305.0,60.1199,60.1896,60.0801,60.0801,30305.0
2025-05-07 12:30:00,60.39,60.61,60.38,60.6,32714.0,60.0801,60.299,60.0702,60.289,32714.0
2025-05-07 13:00:00,60.59,60.65,60.56,60.58,37769.0,60.2791,60.3388,60.2492,60.2691,37769.0
2025-05-07 13:30:00,60.58,60.59,60.33,60.38,82936.0,60.2691,60.2791,60.0204,60.0702,82936.0
2025-05-07 14:00:00,60.36,60.47,60.08,60.26,55228.0,60.0503,60.1597,59.7717,59.9508,55228.0
2025-05-07 14:30:00,60.25,60.57,60.21,60.53,74307.0,59.9408,60.2592,59.901,60.2194,74307.0
2025-05-07 15:00:00,60.54,60.54,60.21,60.23,79997.0,60.2293,60.2293,59.901,59.9209,79997.0
2025-05-07 15:30:00,60.2,60.65,60.18,60.39,190323.0,59.8911,60.3388,59.8712,60.0801,190323.0
2025-05-08 09:30:00,60.58,60.72,60.54,60.6,152627.0,60.2691,60.4084,60.2293,60.289,152627.0
2025-05-08 10:00:00,60.58,60.69,60.44,60.68,238598.0,60.2691,60.3786,60.1299,60.3686,238598.0
2025-05-08 10:30:00,60.69,60.77,60.43,60.5,283474.0,60.3786,60.4582,60.1199,60.1896,283474.0
2025-05-08 11:00:00,60.49,60.89,60.46,60.8,229191.0,60.1796,60.5775,60.1498,60.488,229191.0
2025-05-08 11:30:00,60.81,61.14,60.75,61.04,143590.0,60.498,60.8263,60.4383,60.7268,143590.0
2025-05-08 12:00:00,61.04,61.14,61.03,61.06,73191.0,60.7268,60.8263,60.7168,60.7467,73191.0
2025-05-08 12:30:00,61.07,61.23,61.06,61.2,105004.0,60.7566,60.9158,60.7467,60.886,105004.0
2025-05-08 13:00:00,61.21,61.22,61.1,61.11,71348.0,60.8959,60.9059,60.7865,60.7964,71348.0
2025-05-08 13:30:00,61.1,61.12,60.91,60.92,71675.0,60.7865,60.8064,60.5974,60.6074,71675.0
2025-05-08 14:00:00,60.92,61.04,60.9,60.94,81972.0,60.6074,60.7268,60.5875,60.6273,81972.0
2025-05-08 14:30:00,60.94,61.04,60.94,60.98,80693.0,60.6273,60.7268,60.6273,60.6671,80693.0
2025-05-08 15:00:00,60.97,61.05,60.89,61.03,159922.0,60.6571,60.7367,60.5775,60.7168,159922.0
2025-05-08 15:30:00,61.03,61.03,60.62,60.66,102250.0,60.7168,60.7168,60.3089,60.3487,102250.0
2025-05-09 09:30:00,60.84,60.88,60.75,60.82,102628.0,60.5278,60.5676,60.4383,60.5079,102628.0
2025-05-09 10:00:00,60.82,60.88,60.62,60.65,99806.0,60.5079,60.5676,60.3089,60.3388,99806.0
2025-05-09 10:30:00,60.67,60.73,60.58,60.65,126473.0,60.3587,60.4184,60.2691,60.3388,126473.0
2025-05-09 11:00:00,60.67,60.71,60.6,60.66,80594.0,60.3587,60.3985,60.289,60.3487,80594.0
2025-05-09 11:30:00,60.65,60.75,60.6,60.73,72863.0,60.3388,60.4383,60.289,60.4184,72863.0
2025-05-09 12:00:00,60.72,60.73,60.57,60.58,29004.0,60.4084,60.4184,60.2592,60.2691,29004.0
2025-05-09 12:30:00,60.58,60.62,60.49,60.51,58640.0,60.2691,60.3089,60.1796,60.1995,58640.0
2025-05-09 13:00:00,60.5,60.6,60.47,60.57,68708.0,60.1896,60.289,60.1597,60.2592,68708.0
2025-05-09 13:30:00,60.57,60.7,60.54,60.68,46367.0,60.2592,60.3885,60.2293,60.3686,46367.0
2025-05-09 14:00:00,60.69,60.69,60.59,60.6,49031.0,60.3786,60.3786,60.2791,60.289,49031.0
2025-05-09 14:30:00,60.6,60.69,60.59,60.67,46924.0,60.289,60.3786,60.2791,60.3587,46924.0
2025-05-09 15:00:00,60.67,60.76,60.65,60.66,46739.0,60.3587,60.4482,60.3388,60.3487,46739.0
2025-05-09 15:30:00,60.64,60.66,60.51,60.54,204525.0,60.3288,60.3487,60.1995,60.2293,204525.0
2025-05-12 09:30:00,61.83,61.95,61.72,61.82,116945.0,61.5127,61.6321,61.4033,61.5028,116945.0
2025-05-12 10:00:00,61.82,61.92,61.72,61.75,369497.0,61.5028,61.6023,61.4033,61.4331,369497.0
2025-05-12 10:30:00,61.75,61.94,61.63,61.81,567481.0,61.4331,61.6222,61.3138,61.4928,567481.0
2025-05-12 11:00:00,61.79,61.87,61.67,61.73,422976.0,61.4729,61.5525,61.3535,61.4132,422976.0
2025-05-12 11:30:00,61.73,61.77,61.61,61.63,65128.0,61.4132,61.453,61.2939,61.3138,65128.0
2025-05-12 12:00:00,61.63,61.79,61.61,61.72,40682.0,61.3138,61.4729,61.2939,61.4033,40682.0
2025-05-12 12:30:00,61.73,61.92,61.71,61.92,49497.0,61.4132,61.6023,61.3933,61.6023,49497.0
2025-05-12 13:00:00,61.92,62.04,61.88,61.91,57199.0,61.6023,61.7216,61.5625,61.5923,57199.0
2025-05-12 13:30:00,61.91,61.95,61.89,61.92,38974.0,61.5923,61.6321,61.5724,61.6023,38974.0
2025-05-12 14:00:00,61.9,61.99,61.9,61.94,71002.0,61.5824,61.6719,61.5824,61.6222,71002.0
2025-05-12 14:30:00,61.95,62.02,61.92,61.93,58807.0,61.6321,61.7018,61.6023,61.6122,58807.0
2025-05-12 15:00:00,61.93,62.0,61.9,61.94,69959.0,61.6122,61.6819,61.5824,61.6222,69959.0
2025-05-12 15:30:00,61.95,62.03,61.84,62.01,101552.0,61.6321,61.7117,61.5227,61.6918,101552.0
2025-05-13 09:30:00,61.86,62.0,61.77,61.86,112678.0,61.5426,61.6819,61.453,61.5426,112678.0
2025-05-13 10:00:00,61.87,62.07,61.84,61.95,87739.0,61.5525,61.7515,61.5227,61.6321,87739.0
2025-05-13 10:30:00,61.95,61.98,61.87,61.91,91444.0,61.6321,61.662,61.5525,61.5923,91444.0
2025-05-13 11:00:00,61.9,62.04,61.89,61.99,71201.0,61.5824,61.7216,61.5724,61.6719,71201.0
2025-05-13 11:30:00,61.99,62.05,61.95,61.98,47524.0,61.6719,61.7316,61.6321,61.662,47524.0
2025-05-13 12:00:00,61.97,61.98,61.9,61.93,81357.0,61.652,61.662,61.5824,61.6122,81357.0
2025-05-13 12:30:00,61.94,61.99,61.91,61.93,67501.0,61.6222,61.6719,61.5923,61.6122,67501.0
2025-05-13 13:00:00,61.94,62.03,61.91,62.02,51368.0,61.6222,61.7117,61.5923,61.7018,51368.0
2025-05-13 13:30:00,62.03,62.09,61.97,61.97,66214.0,61.7117,61.7714,61.652,61.652,66214.0
2025-05-13 14:00:00,61.98,62.04,61.96,61.96,56193.0,61.662,61.7216,61.6421,61.6421,56193.0
2025-05-13 14:30:00,61.96,62.03,61.93,62.02,158538.0,61.6421,61.7117,61.6122,61.7018,158538.0
2025-05-13 15:00:00,62.02,62.05,61.98,62.0,83692.0,61.7018,61.7316,61.662,61.6819,83692.0
2025-05-13 15:30:00,62.0,62.06,61.81,61.82,88783.0,61.6819,61.7415,61.4928,61.5028,88783.0
2025-05-14 09:30:00,61.74,61.75,61.54,61.63,121221.0,61.4232,61.4331,61.2242,61.3138,121221.0
2025-05-14 10:00:00,61.64,61.64,61.5,61.54,360781.0,61.3237,61.3237,61.1844,61.2242,360781.0
2025-05-14 10:30:00,61.54,61.59,61.46,61.5,256160.0,61.2242,61.274,61.1446,61.1844,256160.0
2025-05-14 11:00:00,61.5,61.53,61.31,61.51,133465.0,61.1844,61.2143,60.9954,61.1944,133465.0
2025-05-14 11:30:00,61.52,61.56,61.49,61.51,47341.0,61.2043,61.2441,61.1745,61.1944,47341.0
2025-05-14 12:00:00,61.51,61.56,61.45,61.46,96662.0,61.1944,61.2441,61.1347,61.1446,96662.0
2025-05-14 12:30:00,61.46,61.5,61.39,61.43,61421.0,61.1446,61.1844,61.075,61.1148,61421.0
2025-05-14 13:00:00,61.43,61.45,61.33,61.37,52734.0,61.1148,61.1347,61.0153,61.0551,52734.0
2025-05-14 13:30:00,61.36,61.43,61.35,61.42,86842.0,61.0451,61.1148,61.0352,61.1048,86842.0
2025-05-14 14:00:00,61.42,61.48,61.38,61.4,60483.0,61.1048,61.1645,61.065,61.0849,60483.0
2025-05-14 14:30:00,61.41,61.52,61.4,61.48,76367.0,61.0949,61.2043,61.0849,61.1645,76367.0
2025-05-14 15:00:00,61.48,61.5,61.37,61.44,86233.0,61.1645,61.1844,61.0551,61.1247,86233.0
2025-05-14 15:30:00,61.43,61.54,61.38,61.41,86615.0,61.1148,61.2242,61.065,61.0949,86615.0
2025-05-15 09:30:00,61.35,61.6,61.35,61.6,127630.0,61.0352,61.2839,61.0352,61.2839,127630.0
2025-05-15 10:00:00,61.62,61.68,61.57,61.61,87576.0,61.3038,61.3635,61.2541,61.2939,87576.0
2025-05-15 10:30:00,61.62,61.72,61.59,61.72,66159.0,61.3038,61.4033,61.274,61.4033,66159.0
2025-05-15 11:00:00,61.72,61.91,61.7,61.85,67631.0,61.4033,61.5923,61.3834,61.5326,67631.0
2025-05-15 11:30:00,61.85,61.94,61.84,61.92,62955.0,61.5326,61.6222,61.5227,61.6023,62955.0
2025-05-15 12:00:00,61.91,62.0,61.9,61.93,44470.0,61.5923,61.6819,61.5824,61.6122,44470.0
2025-05-15 12:30:00,61.92,61.99,61.88,61.99,29575.0,61.6023,61.6719,61.5625,61.6719,29575.0
2025-05-15 13:00:00,62.0,62.06,61.97,62.04,37958.0,61.6819,61.7415,61.652,61.7216,37958.0
2025-05-15 13:30:00,62.04,62.04,61.97,61.99,32465.0,61.7216,61.7216,61.652,61.6719,32465.0
2025-05-15 14:00:00,61.98,62.03,61.96,62.03,93261.0,61.662,61.7117,61.6421,61.7117,93261.0
2025-05-15 14:30:00,62.03,62.15,62.02,62.14,51774.0,61.7117,61.8311,61.7018,61.8211,51774.0
2025-05-15 15:00:00,62.13,62.2,62.11,62.16,76778.0,61.8112,61.8808,61.7913,61.841,76778.0
2025-05-15 15:30:00,62.17,62.26,62.13,62.24,88974.0,61.851,61.9405,61.8112,61.9206,88974.0
2025-05-16 09:30:00,62.23,62.28,62.05,62.23,98101.0,61.9107,61.9604,61.7316,61.9107,98101.0
2025-05-16 10:00:00,62.24,62.27,62.14,62.22,56488.0,61.9206,61.9505,61.8211,61.9007,56488.0
2025-05-16 10:30:00,62.22,62.27,62.2,62.23,52336.0,61.9007,61.9505,61.8808,61.9107,52336.0
2025-05-16 11:00:00,62.23,62.3,62.23,62.26,43867.0,61.9107,61.9803,61.9107,61.9405,43867.0
2025-05-16 11:30:00,62.26,62.31,62.25,62.27,50991.0,61.9405,61.9903,61.9306,61.9505,50991.0
2025-05-16 12:00:00,62.27,62.4,62.26,62.4,97600.0,61.9505,62.0798,61.9405,62.0798,97600.0
2025-05-16 12:30:00,62.4,62.45,62.37,62.45,54641.0,62.0798,62.1295,62.05,62.1295,54641.0
2025-05-16 13:00:00,62.45,62.54,62.44,62.49,44295.0,62.1295,62.2191,62.1196,62.1693,44295.0
2025-05-16 13:30:00,62.52,62.54,62.47,62.49,40872.0,62.1992,62.2191,62.1494,62.1693,40872.0
2025-05-16 14:00:00,62.48,62.55,62.48,62.55,25795.0,62.1594,62.229,62.1594,62.229,25795.0
2025-05-16 14:30:00,62.53,62.61,62.53,62.57,27411.0,62.2091,62.2887,62.2091,62.2489,27411.0
2025-05-16 15:00:00,62.57,62.63,62.56,62.58,74738.0,62.2489,62.3086,62.239,62.2589,74738.0
2025-05-16 15:30:00,62.59,62.67,62.55,62.66,313757.0,62.2688,62.3484,62.229,62.3385,313757.0
2025-05-19 09:30:00,62.23,62.5,62.14,62.49,114027.0,61.9107,62.1793,61.8211,62.1693,114027.0
2025-05-19 10:00:00,62.5,62.62,62.48,62.52,64097.0,62.1793,62.2987,62.1594,62.1992,64097.0
2025-05-19 10:30:00,62.56,62.62,62.53,62.54,72735.0,62.239,62.2987,62.2091,62.2191,72735.0
2025-05-19 11:00:00,62.55,62.63,62.53,62.55,55203.0,62.229,62.3086,62.2091,62.229,55203.0
2025-05-19 11:30:00,62.59,62.69,62.58,62.65,23321.0,62.2688,62.3683,62.2589,62.3285,23321.0
2025-05-19 12:00:00,62.66,62.74,62.64,62.73,31943.0,62.3385,62.4181,62.3186,62.4081,31943.0
2025-05-19 12:30:00,62.72,62.81,62.69,62.8,34410.0,62.3982,62.4877,62.3683,62.4777,34410.0
2025-05-19 13:00:00,62.79,62.86,62.79,62.82,49315.0,62.4678,62.5374,62.4678,62.4976,49315.0
2025-05-19 13:30:00,62.82,62.84,62.71,62.72,43205.0,62.4976,62.5175,62.3882,62.3982,43205.0
2025-05-19 14:00:00,62.72,62.74,62.65,62.69,52089.0,62.3982,62.4181,62.3285,62.3683,52089.0
2025-05-19 14:30:00,62.68,62.74,62.68,62.72,41904.0,62.3584,62.4181,62.3584,62.3982,41904.0
2025-05-19 15:00:00,62.74,62.75,62.61,62.65,72573.0,62.4181,62.428,62.2887,62.3285,72573.0
2025-05-19 15:30:00,62.65,62.8,62.65,62.78,75348.0,62.3285,62.4777,62.3285,62.4579,75348.0
2025-05-20 09:30:00,62.62,62.77,62.62,62.75,102738.0,62.2987,62.4479,62.2987,62.428,102738.0
2025-05-20 10:00:00,62.75,62.8,62.71,62.75,99398.0,62.428,62.4777,62.3882,62.428,99398.0
2025-05-20 10:30:00,62.75,62.83,62.7,62.71,62712.0,62.428,62.5076,62.3783,62.3882,62712.0
2025-05-20 11:00:00,62.7,62.8,62.68,62.77,30410.0,62.3783,62.4777,62.3584,62.4479,30410.0
2025-05-20 11:30:00,62.79,62.79,62.67,62.7,62118.0,62.4678,62.4678,62.3484,62.3783,62118.0
2025-05-20 12:00:00,62.71,62.72,62.6,62.63,59525.0,62.3882,62.3982,62.2788,62.3086,59525.0
2025-05-20 12:30:00,62.64,62.7,62.62,62.69,43941.0,62.3186,62.3783,62.2987,62.3683,43941.0
2025-05-20 13:00:00,62.69,62.76,62.69,62.73,61053.0,62.3683,62.438,62.3683,62.4081,61053.0
2025-05-20 13:30:00,62.73,62.75,62.69,62.73,44317.0,62.4081,62.428,62.3683,62.4081,44317.0
2025-05-20 14:00:00,62.72,62.73,62.51,62.51,43901.0,62.3982,62.4081,62.1892,62.1892,43901.0
2025-05-20 14:30:00,62.53,62.57,62.5,62.55,53983.0,62.2091,62.2489,62.1793,62.229,53983.0
2025-05-20 15:00:00,62.5,62.59,62.44,62.57,159216.0,62.1793,62.2688,62.1196,62.2489,159216.0
2025-05-20 15:30:00,62.57,62.7,62.56,62.68,103411.0,62.2489,62.3783,62.239,62.3584,103411.0
2025-05-21 09:30:00,62.27,62.39,62.25,62.29,118446.0,61.9505,62.0699,61.9306,61.9704,118446.0
2025-05-21 10:00:00,62.3,62.41,62.22,62.22,81674.0,61.9803,62.0898,61.9007,61.9007,81674.0
2025-05-21 10:30:00,62.22,62.24,62.11,62.22,224943.0,61.9007,61.9206,61.7913,61.9007,224943.0
2025-05-21 11:00:00,62.22,62.34,62.19,62.29,483421.0,61.9007,62.0201,61.8709,61.9704,483421.0
2025-05-21 11:30:00,62.29,62.33,62.25,62.28,87852.0,61.9704,62.0102,61.9306,61.9604,87852.0
2025-05-21 12:00:00,62.28,62.3,62.24,62.26,43643.0,61.9604,61.9803,61.9206,61.9405,43643.0
2025-05-21 12:30:00,62.29,62.36,62.27,62.28,27737.0,61.9704,62.04,61.9505,61.9604,27737.0
2025-05-21 13:00:00,62.28,62.29,61.74,61.74,62615.0,61.9604,61.9704,61.4232,61.4232,62615.0
2025-05-21 13:30:00,61.68,61.98,61.68,61.83,71348.0,61.3635,61.662,61.3635,61.5127,71348.0
2025-05-21 14:00:00,61.86,61.86,61.7,61.79,67702.0,61.5426,61.5426,61.3834,61.4729,67702.0
2025-05-21 14:30:00,61.78,61.86,61.64,61.67,96157.0,61.463,61.5426,61.3237,61.3535,96157.0
2025-05-21 15:00:00,61.66,61.72,61.54,61.56,337363.0,61.3436,61.4033,61.2242,61.2441,337363.0
2025-05-21 15:30:00,61.57,61.75,61.56,61.58,130181.0,61.2541,61.4331,61.2441,61.264,130181.0
2025-05-22 09:30:00,61.41,61.42,61.26,61.29,83983.0,61.0949,61.1048,60.9457,60.9755,83983.0
2025-05-22 10:00:00,61.31,61.37,61.17,61.18,101786.0,60.9954,61.0551,60.8561,60.8661,101786.0
2025-05-22 10:30:00,61.17,61.22,61.09,61.21,254959.0,60.8561,60.9059,60.7765,60.8959,254959.0
2025-05-22 11:00:00,61.23,61.29,61.15,61.22,283052.0,60.9158,60.9755,60.8362,60.9059,283052.0
2025-05-22 11:30:00,61.19,61.38,61.19,61.37,214115.0,60.876,61.065,60.876,61.0551,214115.0
2025-05-22 12:00:00,61.38,61.51,61.37,61.39,144969.0,61.065,61.1944,61.0551,61.075,144969.0
2025-05-22 12:30:00,61.41,61.42,61.29,61.3,105753.0,61.0949,61.1048,60.9755,60.9854,105753.0
2025-05-22 13:00:00,61.29,61.5,61.24,61.47,77960.0,60.9755,61.1844,60.9258,61.1546,77960.0
2025-05-22 13:30:00,61.47,61.56,61.44,61.54,41240.0,61.1546,61.2441,61.1247,61.2242,41240.0
2025-05-22 14:00:00,61.54,61.62,61.51,61.58,71167.0,61.2242,61.3038,61.1944,61.264,71167.0
2025-05-22 14:30:00,61.58,61.6,61.51,61.59,74769.0,61.264,61.2839,61.1944,61.274,74769.0
2025-05-22 15:00:00,61.59,61.68,61.56,61.67,137595.0,61.274,61.3635,61.2441,61.3535,137595.0
2025-05-22 15:30:00,61.68,61.68,61.32,61.34,147648.0,61.3635,61.3635,61.0053,61.0252,147648.0
2025-05-23 09:30:00,60.77,60.94,60.73,60.86,109511.0,60.4582,60.6273,60.4184,60.5477,109511.0
2025-05-23 10:00:00,60.87,61.0,60.81,60.88,319641.0,60.5577,60.687,60.498,60.5676,319641.0
2025-05-23 10:30:00,60.88,61.0,60.81,60.83,318780.0,60.5676,60.687,60.498,60.5179,318780.0
2025-05-23 11:00:00,60.83,61.0,60.81,60.99,326926.0,60.5179,60.687,60.498,60.677,326926.0
2025-05-23 11:30:00,60.99,61.12,60.97,60.98,51877.0,60.677,60.8064,60.6571,60.6671,51877.0
2025-05-23 12:00:00,60.98,61.08,60.94,61.04,89582.0,60.6671,60.7666,60.6273,60.7268,89582.0
2025-05-23 12:30:00,61.04,61.14,60.97,61.09,60127.0,60.7268,60.8263,60.6571,60.7765,60127.0
2025-05-23 13:00:00,61.09,61.28,61.06,61.27,85155.0,60.7765,60.9655,60.7467,60.9556,85155.0
2025-05-23 13:30:00,61.26,61.33,61.19,61.25,36961.0,60.9457,61.0153,60.876,60.9357,36961.0
2025-05-23 14:00:00,61.26,61.35,61.21,61.26,71791.0,60.9457,61.0352,60.8959,60.9457,71791.0
2025-05-23 14:30:00,61.29,61.35,61.26,61.28,35960.0,60.9755,61.0352,60.9457,60.9655,35960.0
2025-05-23 15:00:00,61.27,61.34,61.2,61.21,78380.0,60.9556,61.0252,60.886,60.8959,78380.0
2025-05-23 15:30:00,61.22,61.34,61.09,61.17,86835.0,60.9059,61.0252,60.7765,60.8561,86835.0
2025-05-27 09:30:00,61.68,61.73,61.52,61.64,94433.0,61.3635,61.4132,61.2043,61.3237,94433.0
2025-05-27 10:00:00,61.64,61.81,61.64,61.75,147954.0,61.3237,61.4928,61.3237,61.4331,147954.0
2025-05-27 10:30:00,61.76,61.88,61.74,61.86,170257.0,61.4431,61.5625,61.4232,61.5426,170257.0
2025-05-27 11:00:00,61.86,61.94,61.82,61.93,121579.0,61.5426,61.6222,61.5028,61.6122,121579.0
2025-05-27 11:30:00,61.94,61.98,61.9,61.94,61642.0,61.6222,61.662,61.5824,61.6222,61642.0
2025-05-27 12:00:00,61.93,62.0,61.92,61.99,55333.0,61.6122,61.6819,61.6023,61.6719,55333.0
2025-05-27 12:30:00,61.97,62.08,61.97,62.03,50902.0,61.652,61.7614,61.652,61.7117,50902.0
2025-05-27 13:00:00,62.04,62.07,62.0,62.02,53107.0,61.7216,61.7515,61.6819,61.7018,53107.0
2025-05-27 13:30:00,62.0,62.13,61.99,62.12,35381.0,61.6819,61.8112,61.6719,61.8012,35381.0
2025-05-27 14:00:00,62.12,62.17,62.11,62.13,63706.0,61.8012,61.851,61.7913,61.8112,63706.0
2025-05-27 14:30:00,62.12,62.16,62.11,62.12,57475.0,61.8012,61.841,61.7913,61.8012,57475.0
2025-05-27 15:00:00,62.1,62.17,62.1,62.13,76659.0,61.7813,61.851,61.7813,61.8112,76659.0
2025-05-27 15:30:00,62.12,62.17,62.08,62.16,102861.0,61.8012,61.851,61.7614,61.841,102861.0
2025-05-28 09:30:00,62.16,62.29,62.11,62.16,94204.0,61.841,61.9704,61.7913,61.841,94204.0
2025-05-28 10:00:00,62.16,62.17,62.02,62.05,110927.0,61.841,61.851,61.7018,61.7316,110927.0
2025-05-28 10:30:00,62.05,62.07,61.91,61.93,54778.0,61.7316,61.7515,61.5923,61.6122,54778.0
2025-05-28 11:00:00,61.94,61.99,61.83,61.83,45348.0,61.6222,61.6719,61.5127,61.5127,45348.0
2025-05-28 11:30:00,61.84,61.88,61.79,61.82,47705.0,61.5227,61.5625,61.4729,61.5028,47705.0
2025-05-28 12:00:00,61.82,61.9,61.82,61.89,41122.0,61.5028,61.5824,61.5028,61.5724,41122.0
2025-05-28 12:30:00,61.89,61.95,61.86,61.93,41935.0,61.5724,61.6321,61.5426,61.6122,41935.0
2025-05-28 13:00:00,61.93,61.99,61.91,61.93,60367.0,61.6122,61.6719,61.5923,61.6122,60367.0
2025-05-28 13:30:00,61.93,61.93,61.83,61.84,53975.0,61.6122,61.6122,61.5127,61.5227,53975.0
2025-05-28 14:00:00,61.85,61.88,61.82,61.86,36398.0,61.5326,61.5625,61.5028,61.5426,36398.0
2025-05-28 14:30:00,61.87,61.9,61.66,61.84,68405.0,61.5525,61.5824,61.3436,61.5227,68405.0
2025-05-28 15:00:00,61.84,61.92,61.81,61.81,118466.0,61.5227,61.6023,61.4928,61.4928,118466.0
2025-05-28 15:30:00,61.82,61.83,61.61,61.71,102374.0,61.5028,61.5127,61.2939,61.3933,102374.0
2025-05-29 09:30:00,61.94,61.97,61.75,61.91,107107.0,61.6222,61.652,61.4331,61.5923,107107.0
2025-05-29 10:00:00,61.91,61.94,61.73,61.84,149645.0,61.5923,61.6222,61.4132,61.5227,149645.0
2025-05-29 10:30:00,61.83,61.87,61.74,61.85,96395.0,61.5127,61.5525,61.4232,61.5326,96395.0
2025-05-29 11:00:00,61.85,61.86,61.74,61.85,72288.0,61.5326,61.5426,61.4232,61.5326,72288.0
2025-05-29 11:30:00,61.85,61.86,61.5,61.53,62769.0,61.5326,61.5426,61.1844,61.2143,62769.0
2025-05-29 12:00:00,61.55,61.76,61.47,61.73,80844.0,61.2342,61.4431,61.1546,61.4132,80844.0
2025-05-29 12:30:00,61.73,61.85,61.72,61.83,81764.0,61.4132,61.5326,61.4033,61.5127,81764.0
2025-05-29 13:00:00,61.82,61.89,61.8,61.84,52674.0,61.5028,61.5724,61.4829,61.5227,52674.0
2025-05-29 13:30:00,61.83,61.89,61.82,61.84,54078.0,61.5127,61.5724,61.5028,61.5227,54078.0
2025-05-29 14:00:00,61.83,61.89,61.77,61.83,53123.0,61.5127,61.5724,61.453,61.5127,53123.0
2025-05-29 14:30:00,61.84,61.96,61.82,61.88,76518.0,61.5227,61.6421,61.5028,61.5625,76518.0
2025-05-29 15:00:00,61.88,61.95,61.86,61.88,150066.0,61.5625,61.6321,61.5426,61.5625,150066.0
2025-05-29 15:30:00,61.9,62.03,61.89,61.99,101772.0,61.5824,61.7117,61.5724,61.6719,101772.0
2025-05-30 09:30:00,61.88,61.92,61.7,61.84,105096.0,61.5625,61.6023,61.3834,61.5227,105096.0
2025-05-30 10:00:00,61.85,62.04,61.85,62.01,68814.0,61.5326,61.7216,61.5326,61.6918,68814.0
2025-05-30 10:30:00,62.01,62.07,61.92,61.93,109574.0,61.6918,61.7515,61.6023,61.6122,109574.0
2025-05-30 11:00:00,61.96,62.03,61.93,62.01,97932.0,61.6421,61.7117,61.6122,61.6918,97932.0
2025-05-30 11:30:00,62.0,62.03,61.86,61.91,58783.0,61.6819,61.7117,61.5426,61.5923,58783.0
2025-05-30 12:00:00,61.9,62.01,61.71,61.71,77885.0,61.5824,61.6918,61.3933,61.3933,77885.0
2025-05-30 12:30:00,61.74,61.82,61.64,61.72,83414.0,61.4232,61.5028,61.3237,61.4033,83414.0
2025-05-30 13:00:00,61.73,61.87,61.71,61.85,47990.0,61.4132,61.5525,61.3933,61.5326,47990.0
2025-05-30 13:30:00,61.86,61.92,61.83,61.85,28832.0,61.5426,61.6023,61.5127,61.5326,28832.0
2025-05-30 14:00:00,61.86,62.1,61.86,62.07,105476.0,61.5426,61.7813,61.5426,61.7515,105476.0
2025-05-30 14:30:00,62.07,62.13,62.02,62.11,77747.0,61.7515,61.8112,61.7018,61.7913,77747.0
2025-05-30 15:00:00,62.1,62.3,62.1,62.27,85602.0,61.7813,61.9803,61.7813,61.9505,85602.0
2025-05-30 15:30:00,62.26,62.31,62.1,62.1,183586.0,61.9405,61.9903,61.7813,61.7813,183586.0
2025-06-02 09:30:00,61.97,61.97,61.68,61.69,89132.0,61.652,61.652,61.3635,61.3734,89132.0
2025-06-02 10:00:00,61.66,61.91,61.56,61.91,270248.0,61.3436,61.5923,61.2441,61.5923,270248.0
2025-06-02 10:30:00,61.91,62.02,61.89,61.99,279985.0,61.5923,61.7018,61.5724,61.6719,279985.0
2025-06-02 11:00:00,61.98,62.0,61.87,61.89,361680.0,61.662,61.6819,61.5525,61.5724,361680.0
2025-06-02 11:30:00,61.88,62.0,61.82,61.98,65900.0,61.5625,61.6819,61.5028,61.662,65900.0
2025-06-02 12:00:00,61.98,61.99,61.86,61.9,49794.0,61.662,61.6719,61.5426,61.5824,49794.0
2025-06-02 12:30:00,61.9,61.98,61.88,61.97,61109.0,61.5824,61.662,61.5625,61.652,61109.0
2025-06-02 13:00:00,61.98,62.03,61.92,61.93,47597.0,61.662,61.7117,61.6023,61.6122,47597.0
2025-06-02 13:30:00,61.94,61.99,61.92,61.97,52175.0,61.6222,61.6719,61.6023,61.652,52175.0
2025-06-02 14:00:00,61.96,62.13,61.94,62.12,104571.0,61.6421,61.8112,61.6222,61.8012,104571.0
2025-06-02 14:30:00,62.12,62.17,62.1,62.17,61699.0,61.8012,61.851,61.7813,61.851,61699.0
2025-06-02 15:00:00,62.17,62.24,62.16,62.22,77154.0,61.851,61.9206,61.841,61.9007,77154.0
2025-06-02 15:30:00,62.22,62.27,62.16,62.27,267204.0,61.9007,61.9505,61.841,61.9505,267204.0
2025-06-03 09:30:00,62.19,62.34,62.12,62.13,92716.0,61.8709,62.0201,61.8012,61.8112,92716.0
2025-06-03 10:00:00,62.15,62.31,62.08,62.31,113492.0,61.8311,61.9903,61.7614,61.9903,113492.0
2025-06-03 10:30:00,62.33,62.38,62.28,62.38,94363.0,62.0102,62.0599,61.9604,62.0599,94363.0
2025-06-03 11:00:00,62.38,62.44,62.37,62.43,93249.0,62.0599,62.1196,62.05,62.1096,93249.0
2025-06-03 11:30:00,62.42,62.55,62.42,62.55,86307.0,62.0997,62.229,62.0997,62.229,86307.0
2025-06-03 12:00:00,62.55,62.58,62.47,62.54,63748.0,62.229,62.2589,62.1494,62.2191,63748.0
2025-06-03 12:30:00,62.56,62.6,62.53,62.59,71509.0,62.239,62.2788,62.2091,62.2688,71509.0
2025-06-03 13:00:00,62.59,62.66,62.57,62.62,55385.0,62.2688,62.3385,62.2489,62.2987,55385.0
2025-06-03 13:30:00,62.63,62.66,62.57,62.6,95449.0,62.3086,62.3385,62.2489,62.2788,95449.0
2025-06-03 14:00:00,62.59,62.66,62.53,62.65,89046.0,62.2688,62.3385,62.2091,62.3285,89046.0
2025-06-03 14:30:00,62.66,62.7,62.64,62.66,42240.0,62.3385,62.3783,62.3186,62.3385,42240.0
2025-06-03 15:00:00,62.67,62.67,62.59,62.64,161690.0,62.3484,62.3484,62.2688,62.3186,161690.0
2025-06-03 15:30:00,62.65,62.71,62.6,62.66,128921.0,62.3285,62.3882,62.2788,62.3385,128921.0
2025-06-04 09:30:00,62.7,62.85,62.7,62.79,106510.0,62.3783,62.5275,62.3783,62.4678,106510.0
2025-06-04 10:00:00,62.77,62.87,62.71,62.83,105625.0,62.4479,62.5474,62.3882,62.5076,105625.0
2025-06-04 10:30:00,62.83,62.85,62.73,62.81,104118.0,62.5076,62.5275,62.4081,62.4877,104118.0
2025-06-04 11:00:00,62.81,62.85,62.73,62.73,56964.0,62.4877,62.5275,62.4081,62.4081,56964.0
2025-06-04 11:30:00,62.72,62.76,62.67,62.72,51377.0,62.3982,62.438,62.3484,62.3982,51377.0
2025-06-04 12:00:00,62.71,62.72,62.63,62.65,44238.0,62.3882,62.3982,62.3086,62.3285,44238.0
2025-06-04 12:30:00,62.64,62.75,62.64,62.74,60465.0,62.3186,62.428,62.3186,62.4181,60465.0
2025-06-04 13:00:00,62.74,62.79,62.73,62.77,57567.0,62.4181,62.4678,62.4081,62.4479,57567.0
2025-06-04 13:30:00,62.77,62.8,62.76,62.77,32265.0,62.4479,62.4777,62.438,62.4479,32265.0
2025-06-04 14:00:00,62.78,62.81,62.73,62.74,55141.0,62.4579,62.4877,62.4081,62.4181,55141.0
2025-06-04 14:30:00,62.75,62.76,62.64,62.65,63661.0,62.428,62.438,62.3186,62.3285,63661.0
2025-06-04 15:00:00,62.64,62.66,62.59,62.63,101739.0,62.3186,62.3385,62.2688,62.3086,101739.0
2025-06-04 15:30:00,62.64,62.66,62.48,62.49,134243.0,62.3186,62.3385,62.1594,62.1693,134243.0
2025-06-05 09:30:00,62.63,62.63,62.19,62.23,81992.0,62.3086,62.3086,61.8709,61.9107,81992.0
2025-06-05 10:00:00,62.22,62.4,62.21,62.38,105104.0,61.9007,62.0798,61.8908,62.0599,105104.0
2025-06-05 10:30:00,62.39,62.49,62.23,62.45,238740.0,62.0699,62.1693,61.9107,62.1295,238740.0
2025-06-05 11:00:00,62.46,62.58,62.45,62.57,98042.0,62.1395,62.2589,62.1295,62.2489,98042.0
2025-06-05 11:30:00,62.56,62.59,62.52,62.57,99123.0,62.239,62.2688,62.1992,62.2489,99123.0
2025-06-05 12:00:00,62.58,62.63,62.53,62.58,56516.0,62.2589,62.3086,62.2091,62.2589,56516.0
2025-06-05 12:30:00,62.58,62.59,62.37,62.43,65651.0,62.2589,62.2688,62.05,62.1096,65651.0
2025-06-05 13:00:00,62.42,62.57,62.41,62.56,49352.0,62.0997,62.2489,62.0898,62.239,49352.0
2025-06-05 13:30:00,62.56,62.61,62.52,62.54,50302.0,62.239,62.2887,62.1992,62.2191,50302.0
2025-06-05 14:00:00,62.53,62.53,62.29,62.49,93625.0,62.2091,62.2091,61.9704,62.1693,93625.0
2025-06-05 14:30:00,62.47,62.58,62.47,62.53,118629.0,62.1494,62.2589,62.1494,62.2091,118629.0
2025-06-05 15:00:00,62.53,62.55,62.23,62.31,133120.0,62.2091,62.229,61.9107,61.9903,133120.0
2025-06-05 15:30:00,62.31,62.5,62.28,62.34,197111.0,61.9903,62.1793,61.9604,62.0201,197111.0
2025-06-06 09:30:00,62.73,63.0,62.73,62.98,117215.0,62.4081,62.6767,62.4081,62.6568,117215.0
2025-06-06 10:00:00,62.98,62.99,62.86,62.9,149457.0,62.6568,62.6668,62.5374,62.5772,149457.0
2025-06-06 10:30:00,62.9,62.9,62.82,62.83,67864.0,62.5772,62.5772,62.4976,62.5076,67864.0
2025-06-06 11:00:00,62.81,62.94,62.67,62.76,153191.0,62.4877,62.617,62.3484,62.438,153191.0
2025-06-06 11:30:00,62.78,62.83,62.71,62.78,187286.0,62.4579,62.5076,62.3882,62.4579,187286.0
2025-06-06 12:00:00,62.78,62.83,62.75,62.79,53523.0,62.4579,62.5076,62.428,62.4678,53523.0
2025-06-06 12:30:00,62.79,62.82,62.61,62.67,70528.0,62.4678,62.4976,62.2887,62.3484,70528.0
2025-06-06 13:00:00,62.67,62.73,62.61,62.7,47913.0,62.3484,62.4081,62.2887,62.3783,47913.0
2025-06-06 13:30:00,62.72,62.76,62.7,62.75,33515.0,62.3982,62.438,62.3783,62.428,33515.0
2025-06-06 14:00:00,62.76,62.84,62.75,62.8,53459.0,62.438,62.5175,62.428,62.4777,53459.0
2025-06-06 14:30:00,62.8,62.87,62.79,62.8,66117.0,62.4777,62.5474,62.4678,62.4777,66117.0
2025-06-06 15:00:00,62.8,62.86,62.79,62.82,71535.0,62.4777,62.5374,62.4678,62.4976,71535.0
2025-06-06 15:30:00,62.81,62.88,62.79,62.82,98736.0,62.4877,62.5573,62.4678,62.4976,98736.0
2025-06-09 09:30:00,62.85,62.89,62.7,62.73,111935.0,62.5275,62.5673,62.3783,62.4081,111935.0
2025-06-09 10:00:00,62.75,62.77,62.66,62.74,186008.0,62.428,62.4479,62.3385,62.4181,186008.0
2025-06-09 10:30:00,62.74,62.79,62.63,62.73,301150.0,62.4181,62.4678,62.3086,62.4081,301150.0
2025-06-09 11:00:00,62.74,62.78,62.71,62.74,182392.0,62.4181,62.4579,62.3882,62.4181,182392.0
2025-06-09 11:30:00,62.75,62.85,62.74,62.81,66950.0,62.428,62.5275,62.4181,62.4877,66950.0
2025-06-09 12:00:00,62.81,62.87,62.78,62.86,33380.0,62.4877,62.5474,62.4579,62.5374,33380.0
2025-06-09 12:30:00,62.86,62.95,62.84,62.91,62590.0,62.5374,62.627,62.5175,62.5872,62590.0
2025-06-09 13:00:00,62.91,62.98,62.9,62.98,68024.0,62.5872,62.6568,62.5772,62.6568,68024.0
2025-06-09 13:30:00,62.98,63.01,62.94,62.99,59862.0,62.6568,62.6867,62.617,62.6668,59862.0
2025-06-09 14:00:00,62.98,63.03,62.96,63.0,50254.0,62.6568,62.7066,62.6369,62.6767,50254.0
2025-06-09 14:30:00,63.0,63.01,62.94,62.98,48124.0,62.6767,62.6867,62.617,62.6568,48124.0
2025-06-09 15:00:00,62.99,62.99,62.89,62.9,57216.0,62.6668,62.6668,62.5673,62.5772,57216.0
2025-06-09 15:30:00,62.91,62.91,62.76,62.76,114591.0,62.5872,62.5872,62.438,62.438,114591.0
2025-06-10 09:30:00,62.8,62.95,62.78,62.89,84614.0,62.4777,62.627,62.4579,62.5673,84614.0
2025-06-10 10:00:00,62.9,62.98,62.86,62.97,85694.0,62.5772,62.6568,62.5374,62.6469,85694.0
2025-06-10 10:30:00,62.97,63.04,62.93,63.01,94565.0,62.6469,62.7165,62.6071,62.6867,94565.0
2025-06-10 11:00:00,63.01,63.06,62.98,63.05,59476.0,62.6867,62.7364,62.6568,62.7265,59476.0
2025-06-10 11:30:00,63.04,63.05,62.93,63.05,77042.0,62.7165,62.7265,62.6071,62.7265,77042.0
2025-06-10 12:00:00,63.05,63.11,63.05,63.1,54695.0,62.7265,62.7862,62.7265,62.7762,54695.0
2025-06-10 12:30:00,63.1,63.17,63.09,63.16,65985.0,62.7762,62.8459,62.7663,62.8359,65985.0
2025-06-10 13:00:00,63.16,63.23,63.13,63.17,41208.0,62.8359,62.9055,62.8061,62.8459,41208.0
2025-06-10 13:30:00,63.17,63.19,63.1,63.1,45189.0,62.8459,62.8657,62.7762,62.7762,45189.0
2025-06-10 14:00:00,63.09,63.09,62.96,62.99,82101.0,62.7663,62.7663,62.6369,62.6668,82101.0
2025-06-10 14:30:00,62.98,63.11,62.97,63.08,91167.0,62.6568,62.7862,62.6469,62.7563,91167.0
2025-06-10 15:00:00,63.08,63.17,63.07,63.1,199038.0,62.7563,62.8459,62.7464,62.7762,199038.0
2025-06-10 15:30:00,63.1,63.13,63.0,63.13,170011.0,62.7762,62.8061,62.6767,62.8061,170011.0
2025-06-11 09:30:00,63.18,63.18,62.96,63.14,86507.0,62.8558,62.8558,62.6369,62.816,86507.0
2025-06-11 10:00:00,63.14,63.19,63.1,63.17,66006.0,62.816,62.8657,62.7762,62.8459,66006.0
2025-06-11 10:30:00,63.17,63.21,63.12,63.15,95784.0,62.8459,62.8856,62.7961,62.826,95784.0
2025-06-11 11:00:00,63.16,63.2,63.11,63.15,57672.0,62.8359,62.8757,62.7862,62.826,57672.0
2025-06-11 11:30:00,63.16,63.16,63.06,63.12,52277.0,62.8359,62.8359,62.7364,62.7961,52277.0
2025-06-11 12:00:00,63.12,63.14,63.01,63.09,52868.0,62.7961,62.816,62.6867,62.7663,52868.0
2025-06-11 12:30:00,63.11,63.14,63.04,63.13,42670.0,62.7862,62.816,62.7165,62.8061,42670.0
2025-06-11 13:00:00,63.13,63.25,63.11,63.25,53064.0,62.8061,62.9254,62.7862,62.9254,53064.0
2025-06-11 13:30:00,63.25,63.26,63.14,63.15,59996.0,62.9254,62.9354,62.816,62.826,59996.0
2025-06-11 14:00:00,63.16,63.17,62.84,62.96,129238.0,62.8359,62.8459,62.5175,62.6369,129238.0
2025-06-11 14:30:00,62.95,63.11,62.89,62.98,77720.0,62.627,62.7862,62.5673,62.6568,77720.0
2025-06-11 15:00:00,62.98,63.02,62.92,62.96,150521.0,62.6568,62.6966,62.5971,62.6369,150521.0
2025-06-11 15:30:00,62.95,63.07,62.88,63.05,121621.0,62.627,62.7464,62.5573,62.7265,121621.0
2025-06-12 09:30:00,62.99,63.09,62.88,63.07,73945.0,62.6668,62.7663,62.5573,62.7464,73945.0
2025-06-12 10:00:00,63.08,63.28,63.03,63.26,48751.0,62.7563,62.9553,62.7066,62.9354,48751.0
2025-06-12 10:30:00,63.27,63.31,63.24,63.25,49923.0,62.9453,62.9851,62.9155,62.9254,49923.0
2025-06-12 11:00:00,63.25,63.33,63.15,63.24,66563.0,62.9254,63.005,62.826,62.9155,66563.0
2025-06-12 11:30:00,63.24,63.26,63.17,63.24,42416.0,62.9155,62.9354,62.8459,62.9155,42416.0
2025-06-12 12:00:00,63.24,63.29,63.18,63.25,59973.0,62.9155,62.9652,62.8558,62.9254,59973.0
2025-06-12 12:30:00,63.24,63.31,63.18,63.25,55382.0,62.9155,62.9851,62.8558,62.9254,55382.0
2025-06-12 13:00:00,63.24,63.35,63.24,63.32,37651.0,62.9155,63.0249,62.9155,62.9951,37651.0
2025-06-12 13:30:00,63.32,63.37,63.31,63.35,45167.0,62.9951,63.0448,62.9851,63.0249,45167.0
2025-06-12 14:00:00,63.36,63.4,63.32,63.36,63459.0,63.0349,63.0747,62.9951,63.0349,63459.0
2025-06-12 14:30:00,63.35,63.41,63.32,63.41,65812.0,63.0249,63.0846,62.9951,63.0846,65812.0
2025-06-12 15:00:00,63.4,63.41,63.37,63.4,50644.0,63.0747,63.0846,63.0448,63.0747,50644.0
2025-06-12 15:30:00,63.4,63.46,63.33,63.46,98123.0,63.0747,63.1344,63.005,63.1344,98123.0
2025-06-13 09:30:00,63.1,63.26,62.98,63.0,92294.0,62.7762,62.9354,62.6568,62.6767,92294.0
2025-06-13 10:00:00,63.01,63.15,63.01,63.04,64632.0,62.6867,62.826,62.6867,62.7165,64632.0
2025-06-13 10:30:00,63.04,63.16,63.0,63.16,73794.0,62.7165,62.8359,62.6767,62.8359,73794.0
2025-06-13 11:00:00,63.16,63.25,63.13,63.25,67255.0,62.8359,62.9254,62.8061,62.9254,67255.0
2025-06-13 11:30:00,63.27,63.34,63.22,63.28,41322.0,62.9453,63.015,62.8956,62.9553,41322.0
2025-06-13 12:00:00,63.28,63.32,63.2,63.21,40969.0,62.9553,62.9951,62.8757,62.8856,40969.0
2025-06-13 12:30:00,63.21,63.26,63.15,63.22,28500.0,62.8856,62.9354,62.826,62.8956,28500.0
2025-06-13 13:00:00,63.2,63.21,63.04,63.05,53209.0,62.8757,62.8856,62.7165,62.7265,53209.0
2025-06-13 13:30:00,63.05,63.1,63.0,63.06,24034.0,62.7265,62.7762,62.6767,62.7364,24034.0
2025-06-13 14:00:00,63.07,63.12,62.84,62.85,119902.0,62.7464,62.7961,62.5175,62.5275,119902.0
2025-06-13 14:30:00,62.85,62.87,62.73,62.85,114519.0,62.5275,62.5474,62.4081,62.5275,114519.0
2025-06-13 15:00:00,62.86,62.89,62.74,62.76,105051.0,62.5374,62.5673,62.4181,62.438,105051.0
2025-06-13 15:30:00,62.77,62.85,62.68,62.8,129270.0,62.4479,62.5275,62.3584,62.4777,129270.0
2025-06-16 09:30:00,62.83,63.0,62.73,62.95,140536.0,62.83,63.0,62.73,62.95,140536.0
2025-06-16 10:00:00,62.98,63.06,62.94,63.01,80834.0,62.98,63.06,62.94,63.01,80834.0
2025-06-16 10:30:00,63.01,63.06,62.96,62.99,78796.0,63.01,63.06,62.96,62.99,78796.0
2025-06-16 11:00:00,62.99,62.99,62.82,62.83,62183.0,62.99,62.99,62.82,62.83,62183.0
2025-06-16 11:30:00,62.83,62.89,62.78,62.81,106556.0,62.83,62.89,62.78,62.81,106556.0
2025-06-16 12:00:00,62.81,62.86,62.77,62.82,50844.0,62.81,62.86,62.77,62.82,50844.0
2025-06-16 12:30:00,62.81,62.83,62.76,62.78,41289.0,62.81,62.83,62.76,62.78,41289.0
2025-06-16 13:00:00,62.78,62.84,62.73,62.83,50898.0,62.78,62.84,62.73,62.83,50898.0
2025-06-16 13:30:00,62.84,62.86,62.71,62.72,64938.0,62.84,62.86,62.71,62.72,64938.0
2025-06-16 14:00:00,62.72,62.76,62.71,62.72,80354.0,62.72,62.76,62.71,62.72,80354.0
2025-06-16 14:30:00,62.72,62.75,62.67,62.73,45352.0,62.72,62.75,62.67,62.73,45352.0
2025-06-16 15:00:00,62.72,62.74,62.62,62.65,144747.0,62.72,62.74,62.62,62.65,144747.0
2025-06-16 15:30:00,62.64,62.77,62.63,62.74,134037.0,62.64,62.77,62.63,62.74,134037.0
2025-06-17 09:30:00,62.54,62.59,62.43,62.54,105764.0,62.54,62.59,62.43,62.54,105764.0
2025-06-17 10:00:00,62.56,62.66,62.51,62.62,112675.0,62.56,62.66,62.51,62.62,112675.0
2025-06-17 10:30:00,62.63,62.65,62.54,62.55,75202.0,62.63,62.65,62.54,62.55,75202.0
2025-06-17 11:00:00,62.53,62.62,62.47,62.47,168517.0,62.53,62.62,62.47,62.47,168517.0
2025-06-17 11:30:00,62.48,62.52,62.46,62.48,78583.0,62.48,62.52,62.46,62.48,78583.0
2025-06-17 12:00:00,62.49,62.56,62.46,62.53,71650.0,62.49,62.56,62.46,62.53,71650.0
2025-06-17 12:30:00,62.52,62.57,62.4,62.42,128140.0,62.52,62.57,62.4,62.42,128140.0
2025-06-17 13:00:00,62.42,62.48,62.31,62.32,66290.0,62.42,62.48,62.31,62.32,66290.0
2025-06-17 13:30:00,62.3,62.39,62.21,62.28,92798.0,62.3,62.39,62.21,62.28,92798.0
2025-06-17 14:00:00,62.26,62.26,62.17,62.21,117919.0,62.26,62.26,62.17,62.21,117919.0
2025-06-17 14:30:00,62.21,62.26,62.16,62.25,77828.0,62.21,62.26,62.16,62.25,77828.0
2025-06-17 15:00:00,62.26,62.28,62.18,62.28,97883.0,62.26,62.28,62.18,62.28,97883.0
2025-06-17 15:30:00,62.28,62.29,62.17,62.2,161368.0,62.28,62.29,62.17,62.2,161368.0
2025-06-18 09:30:00,62.29,62.43,62.17,62.39,169804.0,62.29,62.43,62.17,62.39,169804.0
2025-06-18 10:00:00,62.39,62.58,62.37,62.54,369914.0,62.39,62.58,62.37,62.54,369914.0
2025-06-18 10:30:00,62.55,62.59,62.51,62.54,393686.0,62.55,62.59,62.51,62.54,393686.0
2025-06-18 11:00:00,62.54,62.56,62.47,62.5,145989.0,62.54,62.56,62.47,62.5,145989.0
2025-06-18 11:30:00,62.49,62.51,62.41,62.42,112017.0,62.49,62.51,62.41,62.42,112017.0
2025-06-18 12:00:00,62.42,62.5,62.41,62.43,663175.0,62.42,62.5,62.41,62.43,663175.0
2025-06-18 12:30:00,62.43,62.47,62.41,62.43,61416.0,62.43,62.47,62.41,62.43,61416.0
2025-06-18 13:00:00,62.42,62.46,62.42,62.43,45844.0,62.42,62.46,62.42,62.43,45844.0
2025-06-18 13:30:00,62.43,62.51,62.36,62.47,95879.0,62.43,62.51,62.36,62.47,95879.0
2025-06-18 14:00:00,62.49,62.6,62.38,62.43,209854.0,62.49,62.6,62.38,62.43,209854.0
2025-06-18 14:30:00,62.43,62.58,62.23,62.25,253856.0,62.43,62.58,62.23,62.25,253856.0
2025-06-18 15:00:00,62.25,62.37,62.18,62.2,394313.0,62.25,62.37,62.18,62.2,394313.0
2025-06-18 15:30:00,62.17,62.35,62.16,62.24,184938.0,62.17,62.35,62.16,62.24,184938.0
2025-06-20 09:30:00,62.49,62.54,62.33,62.39,233331.0,62.49,62.54,62.33,62.39,233331.0
2025-06-20 10:00:00,62.39,62.48,62.32,62.37,143861.0,62.39,62.48,62.32,62.37,143861.0
2025-06-20 10:30:00,62.37,62.39,62.24,62.29,317580.0,62.37,62.39,62.24,62.29,317580.0
2025-06-20 11:00:00,62.28,62.41,62.24,62.36,215593.0,62.28,62.41,62.24,62.36,215593.0
2025-06-20 11:30:00,62.36,62.46,62.3,62.3,96048.0,62.36,62.46,62.3,62.3,96048.0
2025-06-20 12:00:00,62.3,62.33,62.23,62.27,91495.0,62.3,62.33,62.23,62.27,91495.0
2025-06-20 12:30:00,62.3,62.35,62.28,62.32,166876.0,62.3,62.35,62.28,62.32,166876.0
2025-06-20 13:00:00,62.32,62.37,62.19,62.19,221537.0,62.32,62.37,62.19,62.19,221537.0
2025-06-20 13:30:00,62.19,62.21,62.14,62.19,134288.0,62.19,62.21,62.14,62.19,134288.0
2025-06-20 14:00:00,62.19,62.31,62.18,62.27,82131.0,62.19,62.31,62.18,62.27,82131.0
2025-06-20 14:30:00,62.28,62.3,62.15,62.17,81865.0,62.28,62.3,62.15,62.17,81865.0
2025-06-20 15:00:00,62.16,62.23,62.14,62.16,169092.0,62.16,62.23,62.14,62.16,169092.0
2025-06-20 15:30:00,62.16,62.34,62.15,62.28,256100.0,62.16,62.34,62.15,62.28,256100.0