date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-14 11:00:00,34.25,35.13,34.25,35.13,134396.68,12.0631,12.373,12.0631,12.373,134396.68
2013-10-14 11:30:00,34.25,34.46,34.25,34.46,3826.24,12.0631,12.137,12.0631,12.137,3826.24
2013-10-14 12:00:00,34.35,34.35,34.35,34.35,2032.69,12.0983,12.0983,12.0983,12.0983,2032.69
2013-10-14 12:30:00,34.41,34.45,34.41,34.41,2989.25,12.1194,12.1335,12.1194,12.1194,2989.25
2013-10-14 13:00:00,34.33,34.41,34.33,34.37,1554.41,12.0913,12.1194,12.0913,12.1053,1554.41
2013-10-14 13:30:00,34.36,34.46,34.36,34.46,26664.11,12.1018,12.137,12.1018,12.137,26664.11
2013-10-14 14:00:00,34.46,34.46,34.46,34.46,4065.38,12.137,12.137,12.137,12.137,4065.38
2013-10-14 14:30:00,34.5,34.5,34.5,34.5,5978.5,12.1511,12.1511,12.1511,12.1511,5978.5
2013-10-14 15:00:00,34.46,34.54,34.41,34.41,3108.82,12.137,12.1652,12.1194,12.1194,3108.82
2013-10-14 15:30:00,34.39,34.67,34.39,34.46,17337.65,12.1124,12.211,12.1124,12.137,17337.65
2013-10-15 09:30:00,34.46,34.49,34.39,34.44,7054.63,12.137,12.1476,12.1124,12.13,7054.63
2013-10-15 10:00:00,34.45,34.48,34.41,34.47,26066.26,12.1335,12.1441,12.1194,12.1406,26066.26
2013-10-15 10:30:00,34.52,34.54,34.41,34.5,25707.55,12.1582,12.1652,12.1194,12.1511,25707.55
2013-10-15 11:00:00,34.45,34.5,34.44,34.5,18892.06,12.1335,12.1511,12.13,12.1511,18892.06
2013-10-15 11:30:00,34.5,34.5,34.46,34.48,2271.83,12.1511,12.1511,12.137,12.1441,2271.83
2013-10-15 12:00:00,34.46,34.5,34.45,34.47,34794.87,12.137,12.1511,12.1335,12.1406,34794.87
2013-10-15 12:30:00,34.46,34.46,34.46,34.46,597.85,12.137,12.137,12.137,12.137,597.85
2013-10-15 13:00:00,34.47,34.47,34.46,34.46,358.71,12.1406,12.1406,12.137,12.137,358.71
2013-10-15 13:30:00,34.46,34.47,34.44,34.47,23674.86,12.137,12.1406,12.13,12.1406,23674.86
2013-10-15 14:00:00,34.46,34.46,34.46,34.46,24990.13,12.137,12.137,12.137,12.137,24990.13
2013-10-15 14:30:00,34.46,34.46,34.37,34.37,40534.23,12.137,12.137,12.1053,12.1053,40534.23
2013-10-15 15:00:00,34.49,34.5,34.46,34.46,5858.93,12.1476,12.1511,12.137,12.137,5858.93
2013-10-15 15:30:00,34.46,34.46,34.41,34.46,1315.27,12.137,12.137,12.1194,12.137,1315.27
2013-10-16 09:30:00,34.62,34.62,34.43,34.44,10522.16,12.1934,12.1934,12.1265,12.13,10522.16
2013-10-16 10:00:00,34.46,34.47,34.38,34.47,2750.11,12.137,12.1406,12.1089,12.1406,2750.11
2013-10-16 10:30:00,34.48,34.49,34.48,34.49,4782.8,12.1441,12.1476,12.1441,12.1476,4782.8
2013-10-16 11:00:00,34.46,34.5,34.46,34.46,7891.62,12.137,12.1511,12.137,12.137,7891.62
2013-10-16 11:30:00,34.46,34.46,34.46,34.46,597.85,12.137,12.137,12.137,12.137,597.85
2013-10-16 12:00:00,34.49,34.49,34.48,34.48,717.42,12.1476,12.1476,12.1441,12.1441,717.42
2013-10-16 12:30:00,34.5,34.5,34.37,34.45,30131.64,12.1511,12.1511,12.1053,12.1335,30131.64
2013-10-16 13:00:00,34.46,34.46,34.37,34.37,42088.64,12.137,12.137,12.1053,12.1053,42088.64
2013-10-16 13:30:00,34.41,34.46,34.41,34.41,32762.18,12.1194,12.137,12.1194,12.1194,32762.18
2013-10-16 14:00:00,34.43,34.46,34.4,34.41,62774.25,12.1265,12.137,12.1159,12.1194,62774.25
2013-10-16 14:30:00,34.42,34.46,34.37,34.43,42447.35,12.123,12.137,12.1053,12.1265,42447.35
2013-10-16 15:00:00,34.49,34.5,34.46,34.49,5619.79,12.1476,12.1511,12.137,12.1476,5619.79
2013-10-16 15:30:00,34.49,34.57,34.49,34.52,6217.64,12.1476,12.1758,12.1476,12.1582,6217.64
2013-10-17 09:30:00,37.49,37.49,34.31,35.13,125189.79,13.2042,13.2042,12.0842,12.373,125189.79
2013-10-17 10:00:00,35.23,36.04,35.17,35.8,170745.96,12.4082,12.6935,12.3871,12.609,170745.96
2013-10-17 10:30:00,35.86,36.04,35.52,35.71,89916.64,12.6301,12.6935,12.5104,12.5773,89916.64
2013-10-17 11:00:00,35.71,35.89,35.69,35.8,163213.05,12.5773,12.6407,12.5703,12.609,163213.05
2013-10-17 11:30:00,35.77,36.29,35.74,36.28,183539.95,12.5984,12.7816,12.5879,12.7781,183539.95
2013-10-17 12:00:00,36.29,36.49,35.89,35.89,73774.69,12.7816,12.852,12.6407,12.6407,73774.69
2013-10-17 12:30:00,35.97,36.04,35.75,35.75,86090.4,12.6689,12.6935,12.5914,12.5914,86090.4
2013-10-17 13:00:00,35.75,36.0,35.75,35.85,69589.74,12.5914,12.6794,12.5914,12.6266,69589.74
2013-10-17 13:30:00,35.84,36.3,35.83,36.25,58948.01,12.6231,12.7851,12.6196,12.7675,58948.01
2013-10-17 14:00:00,36.2,36.46,36.0,36.16,44719.18,12.7499,12.8415,12.6794,12.7358,44719.18
2013-10-17 14:30:00,36.14,36.31,36.02,36.03,141929.59,12.7287,12.7886,12.6865,12.69,141929.59
2013-10-17 15:00:00,36.05,36.05,35.9,36.04,185213.93,12.697,12.697,12.6442,12.6935,185213.93
2013-10-17 15:30:00,36.02,36.43,36.0,36.16,138103.35,12.6865,12.8309,12.6794,12.7358,138103.35
2013-10-18 09:30:00,36.59,36.59,35.67,36.14,29533.79,12.8872,12.8872,12.5632,12.7287,29533.79
2013-10-18 10:00:00,36.05,36.38,36.05,36.25,47708.43,12.697,12.8133,12.697,12.7675,47708.43
2013-10-18 10:30:00,36.27,36.56,36.15,36.54,58350.16,12.7745,12.8767,12.7323,12.8696,58350.16
2013-10-18 11:00:00,36.56,36.73,36.45,36.55,49860.69,12.8767,12.9365,12.8379,12.8732,49860.69
2013-10-18 11:30:00,36.56,36.73,36.46,36.55,37066.7,12.8767,12.9365,12.8415,12.8732,37066.7
2013-10-18 12:00:00,36.6,36.83,36.57,36.77,44838.75,12.8908,12.9718,12.8802,12.9506,44838.75
2013-10-18 12:30:00,36.77,37.11,36.63,36.69,35512.29,12.9506,13.0704,12.9013,12.9225,35512.29
2013-10-18 13:00:00,36.68,36.73,36.49,36.7,16739.8,12.9189,12.9365,12.852,12.926,16739.8
2013-10-18 13:30:00,36.7,36.8,36.63,36.66,30251.21,12.926,12.9612,12.9013,12.9119,30251.21
2013-10-18 14:00:00,36.62,36.66,36.42,36.45,24870.56,12.8978,12.9119,12.8274,12.8379,24870.56
2013-10-18 14:30:00,36.42,36.51,36.35,36.46,58828.44,12.8274,12.8591,12.8027,12.8415,58828.44
2013-10-18 15:00:00,36.48,36.61,36.38,36.41,37664.55,12.8485,12.8943,12.8133,12.8238,37664.55
2013-10-18 15:30:00,36.41,37.23,36.4,37.04,140494.75,12.8238,13.1127,12.8203,13.0457,140494.75
2013-10-21 09:30:00,36.81,36.97,36.63,36.7,25587.98,12.9647,13.0211,12.9013,12.926,25587.98
2013-10-21 10:00:00,36.69,36.75,36.48,36.55,13750.55,12.9225,12.9436,12.8485,12.8732,13750.55
2013-10-21 10:30:00,36.51,36.69,36.46,36.68,49860.69,12.8591,12.9225,12.8415,12.9189,49860.69
2013-10-21 11:00:00,36.68,36.69,36.59,36.59,11717.86,12.9189,12.9225,12.8872,12.8872,11717.86
2013-10-21 11:30:00,36.58,36.58,36.42,36.54,5141.51,12.8837,12.8837,12.8274,12.8696,5141.51
2013-10-21 12:00:00,36.52,36.66,36.49,36.66,27979.38,12.8626,12.9119,12.852,12.9119,27979.38
2013-10-21 12:30:00,36.61,36.78,36.56,36.75,19489.91,12.8943,12.9542,12.8767,12.9436,19489.91
2013-10-21 13:00:00,36.8,36.92,36.73,36.83,20685.61,12.9612,13.0035,12.9365,12.9718,20685.61
2013-10-21 13:30:00,36.95,37.0,36.94,36.94,2271.83,13.014,13.0316,13.0105,13.0105,2271.83
2013-10-21 14:00:00,36.89,36.97,36.82,36.83,33120.89,12.9929,13.0211,12.9682,12.9718,33120.89
2013-10-21 14:30:00,36.85,37.03,36.81,36.87,41012.51,12.9788,13.0422,12.9647,12.9859,41012.51
2013-10-21 15:00:00,36.94,36.97,36.8,36.95,22479.16,13.0105,13.0211,12.9612,13.014,22479.16
2013-10-21 15:30:00,36.92,37.03,36.81,36.97,97688.69,13.0035,13.0422,12.9647,13.0211,97688.69
2013-10-22 09:30:00,36.82,36.89,36.64,36.72,35273.15,12.9682,12.9929,12.9049,12.933,35273.15
2013-10-22 10:00:00,36.73,36.87,36.71,36.77,27501.1,12.9365,12.9859,12.9295,12.9506,27501.1
2013-10-22 10:30:00,36.7,36.88,36.33,36.47,37186.27,12.926,12.9894,12.7957,12.845,37186.27
2013-10-22 11:00:00,36.51,36.76,36.49,36.58,22000.88,12.8591,12.9471,12.852,12.8837,22000.88
2013-10-22 11:30:00,36.74,36.91,36.67,36.81,6217.64,12.9401,12.9999,12.9154,12.9647,6217.64
2013-10-22 12:00:00,36.91,37.13,36.8,37.06,49501.98,12.9999,13.0774,12.9612,13.0528,49501.98
2013-10-22 12:30:00,37.07,37.12,36.98,37.1,6217.64,13.0563,13.0739,13.0246,13.0669,6217.64
2013-10-22 13:00:00,37.12,37.13,37.02,37.12,3467.53,13.0739,13.0774,13.0387,13.0739,3467.53
2013-10-22 13:30:00,37.12,37.33,37.02,37.13,763574.02,13.0739,13.1479,13.0387,13.0774,763574.02
2013-10-22 14:00:00,37.13,37.17,37.12,37.12,3826.24,13.0774,13.0915,13.0739,13.0739,3826.24
2013-10-22 14:30:00,37.12,37.22,37.05,37.2,25348.84,13.0739,13.1091,13.0493,13.1021,25348.84
2013-10-22 15:00:00,37.22,37.34,37.15,37.27,66720.06,13.1091,13.1514,13.0845,13.1267,66720.06
2013-10-22 15:30:00,37.26,37.37,37.22,37.35,546076.19,13.1232,13.162,13.1091,13.1549,546076.19
2013-10-23 09:30:00,35.93,36.92,34.87,36.17,459387.94,12.6548,13.0035,12.2814,12.7393,459387.94
2013-10-23 10:00:00,36.21,36.26,35.96,36.0,89438.36,12.7534,12.771,12.6654,12.6794,89438.36
2013-10-23 10:30:00,36.0,36.23,35.96,36.21,39338.53,12.6794,12.7604,12.6654,12.7534,39338.53
2013-10-23 11:00:00,36.21,36.25,36.12,36.25,46512.73,12.7534,12.7675,12.7217,12.7675,46512.73
2013-10-23 11:30:00,36.23,36.23,36.18,36.21,19011.63,12.7604,12.7604,12.7428,12.7534,19011.63
2013-10-23 12:00:00,36.22,36.28,36.17,36.25,16022.38,12.7569,12.7781,12.7393,12.7675,16022.38
2013-10-23 12:30:00,36.25,36.36,36.25,36.36,11717.86,12.7675,12.8062,12.7675,12.8062,11717.86
2013-10-23 13:00:00,36.36,36.39,36.36,36.38,34675.3,12.8062,12.8168,12.8062,12.8133,34675.3
2013-10-23 13:30:00,36.38,36.5,36.25,36.43,166919.72,12.8133,12.8555,12.7675,12.8309,166919.72
2013-10-23 14:00:00,36.44,36.48,36.38,36.43,42447.35,12.8344,12.8485,12.8133,12.8309,42447.35
2013-10-23 14:30:00,36.43,36.47,36.38,36.47,32642.61,12.8309,12.845,12.8133,12.845,32642.61
2013-10-23 15:00:00,36.48,36.62,36.46,36.6,111797.95,12.8485,12.8978,12.8415,12.8908,111797.95
2013-10-23 15:30:00,36.6,36.63,36.55,36.55,96732.13,12.8908,12.9013,12.8732,12.8732,96732.13
2013-10-24 09:30:00,36.46,36.76,36.31,36.72,98047.4,12.8415,12.9471,12.7886,12.933,98047.4
2013-10-24 10:00:00,36.7,36.8,36.55,36.57,64328.66,12.926,12.9612,12.8732,12.8802,64328.66
2013-10-24 10:30:00,36.56,36.73,36.51,36.73,26424.97,12.8767,12.9365,12.8591,12.9365,26424.97
2013-10-24 11:00:00,36.8,36.91,36.67,36.8,24153.14,12.9612,12.9999,12.9154,12.9612,24153.14
2013-10-24 11:30:00,36.7,36.8,36.66,36.76,21283.46,12.926,12.9612,12.9119,12.9471,21283.46
2013-10-24 12:00:00,36.77,36.89,36.66,36.84,184257.37,12.9506,12.9929,12.9119,12.9753,184257.37
2013-10-24 12:30:00,36.87,36.89,36.84,36.88,12435.28,12.9859,12.9929,12.9753,12.9894,12435.28
2013-10-24 13:00:00,36.87,36.87,36.8,36.8,32523.04,12.9859,12.9859,12.9612,12.9612,32523.04
2013-10-24 13:30:00,36.8,36.87,36.77,36.87,55839.19,12.9612,12.9859,12.9506,12.9859,55839.19
2013-10-24 14:00:00,36.81,36.86,36.8,36.8,6815.49,12.9647,12.9823,12.9612,12.9612,6815.49
2013-10-24 14:30:00,36.81,36.81,36.74,36.77,3945.81,12.9647,12.9647,12.9401,12.9506,3945.81
2013-10-24 15:00:00,36.77,36.81,36.76,36.77,222639.34,12.9506,12.9647,12.9471,12.9506,222639.34
2013-10-24 15:30:00,36.77,36.88,36.63,36.78,377362.92,12.9506,12.9894,12.9013,12.9542,377362.92
2013-10-25 09:30:00,37.04,37.04,36.5,36.77,20805.18,13.0457,13.0457,12.8555,12.9506,20805.18
2013-10-25 10:00:00,36.79,36.87,36.72,36.87,31686.05,12.9577,12.9859,12.933,12.9859,31686.05
2013-10-25 10:30:00,36.88,37.09,36.87,37.09,11717.86,12.9894,13.0633,12.9859,13.0633,11717.86
2013-10-25 11:00:00,37.06,37.17,37.01,37.07,106058.59,13.0528,13.0915,13.0352,13.0563,106058.59
2013-10-25 11:30:00,37.16,37.24,37.11,37.23,25109.7,13.088,13.1162,13.0704,13.1127,25109.7
2013-10-25 12:00:00,37.22,37.26,37.17,37.24,303946.94,13.1091,13.1232,13.0915,13.1162,303946.94
2013-10-25 12:30:00,37.33,37.42,37.33,37.38,4543.66,13.1479,13.1796,13.1479,13.1655,4543.66
2013-10-25 13:00:00,37.31,37.34,37.18,37.28,3347.96,13.1408,13.1514,13.095,13.1303,3347.96
2013-10-25 13:30:00,37.26,37.31,37.24,37.3,8728.61,13.1232,13.1408,13.1162,13.1373,8728.61
2013-10-25 14:00:00,37.3,37.31,37.25,37.28,22479.16,13.1373,13.1408,13.1197,13.1303,22479.16
2013-10-25 14:30:00,37.3,37.31,37.23,37.23,61219.84,13.1373,13.1408,13.1127,13.1127,61219.84
2013-10-25 15:00:00,37.23,37.27,37.12,37.12,17098.51,13.1127,13.1267,13.0739,13.0739,17098.51
2013-10-25 15:30:00,37.2,37.27,37.09,37.19,25946.69,13.1021,13.1267,13.0633,13.0986,25946.69
2013-10-28 09:30:00,37.22,37.45,36.94,37.4,5978.5,13.1091,13.1901,13.0105,13.1725,5978.5
2013-10-28 10:00:00,37.02,37.02,36.82,36.82,3108.82,13.0387,13.0387,12.9682,12.9682,3108.82
2013-10-28 10:30:00,36.97,36.97,36.97,36.97,119.57,13.0211,13.0211,13.0211,13.0211,119.57
2013-10-28 11:00:00,37.04,37.08,36.8,37.08,16739.8,13.0457,13.0598,12.9612,13.0598,16739.8
2013-10-28 11:30:00,37.08,37.08,37.01,37.08,2869.68,13.0598,13.0598,13.0352,13.0598,2869.68
2013-10-28 12:00:00,37.08,37.08,37.08,37.08,0.0,13.0598,13.0598,13.0598,13.0598,0.0
2013-10-28 12:30:00,37.02,37.06,37.02,37.04,1076.13,13.0387,13.0528,13.0387,13.0457,1076.13
2013-10-28 13:00:00,37.07,37.2,37.07,37.12,1195.7,13.0563,13.1021,13.0563,13.0739,1195.7
2013-10-28 13:30:00,37.16,37.24,37.09,37.24,2271.83,13.088,13.1162,13.0633,13.1162,2271.83
2013-10-28 14:00:00,37.22,37.22,37.13,37.2,14109.26,13.1091,13.1091,13.0774,13.1021,14109.26
2013-10-28 14:30:00,37.19,37.22,37.19,37.22,1195.7,13.0986,13.1091,13.0986,13.1091,1195.7
2013-10-28 15:00:00,37.22,37.23,37.13,37.21,12674.42,13.1091,13.1127,13.0774,13.1056,12674.42
2013-10-28 15:30:00,37.22,37.23,37.11,37.12,6576.35,13.1091,13.1127,13.0704,13.0739,6576.35
2013-10-29 10:00:00,36.89,36.92,36.8,36.89,5858.93,12.9929,13.0035,12.9612,12.9929,5858.93
2013-10-29 10:30:00,36.89,37.04,36.87,36.92,55600.05,12.9929,13.0457,12.9859,13.0035,55600.05
2013-10-29 11:00:00,36.92,36.94,36.92,36.93,717.42,13.0035,13.0105,13.0035,13.007,717.42
2013-10-29 11:30:00,36.8,36.92,36.8,36.87,1554.41,12.9612,13.0035,12.9612,12.9859,1554.41
2013-10-29 12:00:00,36.87,37.01,36.85,36.93,1195.7,12.9859,13.0352,12.9788,13.007,1195.7
2013-10-29 12:30:00,36.95,37.03,36.95,37.02,3347.96,13.014,13.0422,13.014,13.0387,3347.96
2013-10-29 13:00:00,36.99,37.01,36.84,36.88,14826.68,13.0281,13.0352,12.9753,12.9894,14826.68
2013-10-29 13:30:00,36.87,37.0,36.8,36.97,34914.44,12.9859,13.0316,12.9612,13.0211,34914.44
2013-10-29 14:00:00,36.97,37.09,36.87,37.02,10641.73,13.0211,13.0633,12.9859,13.0387,10641.73
2013-10-29 14:30:00,37.03,37.12,36.84,37.08,6695.92,13.0422,13.0739,12.9753,13.0598,6695.92
2013-10-29 15:00:00,37.08,37.28,37.01,37.28,6576.35,13.0598,13.1303,13.0352,13.1303,6576.35
2013-10-29 15:30:00,37.28,37.43,37.12,37.34,22240.02,13.1303,13.1831,13.0739,13.1514,22240.02
2013-10-30 09:30:00,37.58,38.25,37.1,37.23,7652.48,13.2359,13.4719,13.0669,13.1127,7652.48
2013-10-30 10:00:00,37.12,37.2,36.8,37.09,26544.54,13.0739,13.1021,12.9612,13.0633,26544.54
2013-10-30 10:30:00,37.09,37.2,36.81,37.02,9326.46,13.0633,13.1021,12.9647,13.0387,9326.46
2013-10-30 11:00:00,37.16,37.21,37.1,37.1,10283.02,13.088,13.1056,13.0669,13.0669,10283.02
2013-10-30 11:30:00,37.01,37.09,37.01,37.04,12674.42,13.0352,13.0633,13.0352,13.0457,12674.42
2013-10-30 12:00:00,37.07,37.2,37.04,37.06,2391.4,13.0563,13.1021,13.0457,13.0528,2391.4
2013-10-30 12:30:00,37.08,37.12,37.03,37.1,2032.69,13.0598,13.0739,13.0422,13.0669,2032.69
2013-10-30 13:00:00,37.1,37.1,37.04,37.04,1076.13,13.0669,13.0669,13.0457,13.0457,1076.13
2013-10-30 13:30:00,37.05,37.1,37.02,37.09,130331.3,13.0493,13.0669,13.0387,13.0633,130331.3
2013-10-30 14:00:00,37.1,37.1,37.01,37.03,42566.92,13.0669,13.0669,13.0352,13.0422,42566.92
2013-10-30 14:30:00,37.06,37.09,37.01,37.04,5261.08,13.0528,13.0633,13.0352,13.0457,5261.08
2013-10-30 15:00:00,37.08,37.08,37.01,37.05,6098.07,13.0598,13.0598,13.0352,13.0493,6098.07
2013-10-30 15:30:00,37.06,37.1,37.02,37.1,39936.38,13.0528,13.0669,13.0387,13.0669,39936.38
2013-10-31 09:30:00,37.09,37.22,36.82,37.09,5261.08,13.0633,13.1091,12.9682,13.0633,5261.08
2013-10-31 10:00:00,37.28,37.28,37.09,37.28,13511.41,13.1303,13.1303,13.0633,13.1303,13511.41
2013-10-31 10:30:00,37.12,37.22,37.12,37.22,2032.69,13.0739,13.1091,13.0739,13.1091,2032.69
2013-10-31 11:00:00,37.25,37.29,37.22,37.24,1076.13,13.1197,13.1338,13.1091,13.1162,1076.13
2013-10-31 11:30:00,37.38,37.38,37.24,37.29,184616.08,13.1655,13.1655,13.1162,13.1338,184616.08
2013-10-31 12:00:00,37.34,37.34,37.26,37.31,4184.95,13.1514,13.1514,13.1232,13.1408,4184.95
2013-10-31 12:30:00,37.31,37.42,37.28,37.38,10283.02,13.1408,13.1796,13.1303,13.1655,10283.02
2013-10-31 13:00:00,37.43,37.74,37.43,37.74,4184.95,13.1831,13.2923,13.1831,13.2923,4184.95
2013-10-31 13:30:00,37.74,37.78,37.53,37.63,4782.8,13.2923,13.3064,13.2183,13.2535,4782.8
2013-10-31 14:00:00,37.63,37.68,37.55,37.62,16381.09,13.2535,13.2711,13.2254,13.25,16381.09
2013-10-31 14:30:00,37.62,37.63,37.3,37.42,157114.98,13.25,13.2535,13.1373,13.1796,157114.98
2013-10-31 15:00:00,37.48,37.55,37.33,37.43,26903.25,13.2007,13.2254,13.1479,13.1831,26903.25
2013-10-31 15:30:00,37.43,37.63,37.35,37.47,45077.89,13.1831,13.2535,13.1549,13.1972,45077.89
2013-11-01 09:30:00,37.79,37.79,37.62,37.63,597.85,13.3099,13.3099,13.25,13.2535,597.85
2013-11-01 10:00:00,37.51,37.73,37.51,37.73,2510.97,13.2113,13.2888,13.2113,13.2888,2510.97
2013-11-01 10:30:00,37.65,37.86,37.65,37.83,3228.39,13.2606,13.3345,13.2606,13.324,3228.39
2013-11-01 11:00:00,37.66,37.71,37.63,37.71,956.56,13.2641,13.2817,13.2535,13.2817,956.56
2013-11-01 11:30:00,37.7,37.84,37.7,37.74,3347.96,13.2782,13.3275,13.2782,13.2923,3347.96
2013-11-01 12:00:00,37.7,37.7,37.6,37.65,20805.18,13.2782,13.2782,13.243,13.2606,20805.18
2013-11-01 12:30:00,37.64,37.65,37.61,37.63,14707.11,13.2571,13.2606,13.2465,13.2535,14707.11
2013-11-01 13:00:00,37.64,37.64,37.44,37.44,27620.67,13.2571,13.2571,13.1866,13.1866,27620.67
2013-11-01 13:30:00,37.35,37.35,37.34,37.34,478.28,13.1549,13.1549,13.1514,13.1514,478.28
2013-11-01 14:00:00,37.45,37.57,37.43,37.53,1554.41,13.1901,13.2324,13.1831,13.2183,1554.41
2013-11-01 14:30:00,37.51,37.66,37.35,37.54,15544.1,13.2113,13.2641,13.1549,13.2218,15544.1
2013-11-01 15:00:00,37.62,37.67,37.52,37.67,22240.02,13.25,13.2676,13.2148,13.2676,22240.02
2013-11-01 15:30:00,37.64,38.25,37.52,38.23,433082.54,13.2571,13.4719,13.2148,13.4649,433082.54
2013-11-04 09:30:00,38.3,39.47,38.24,38.48,341970.2,13.4895,13.9016,13.4684,13.5529,341970.2
2013-11-04 10:00:00,38.5,38.93,38.21,38.76,56317.47,13.56,13.7114,13.4578,13.6515,56317.47
2013-11-04 10:30:00,38.76,38.88,38.2,38.77,37186.27,13.6515,13.6938,13.4543,13.6551,37186.27
2013-11-04 11:00:00,38.87,39.06,38.44,38.47,235792.04,13.6903,13.7572,13.5388,13.5494,235792.04
2013-11-04 11:30:00,38.47,38.81,38.47,38.53,15544.1,13.5494,13.6691,13.5494,13.5705,15544.1
2013-11-04 12:00:00,38.83,38.88,38.56,38.87,64926.51,13.6762,13.6938,13.5811,13.6903,64926.51
2013-11-04 12:30:00,38.86,38.88,38.6,38.8,18533.35,13.6867,13.6938,13.5952,13.6656,18533.35
2013-11-04 13:00:00,38.82,38.86,38.76,38.81,30968.63,13.6727,13.6867,13.6515,13.6691,30968.63
2013-11-04 13:30:00,38.81,38.93,38.74,38.82,57752.31,13.6691,13.7114,13.6445,13.6727,57752.31
2013-11-04 14:00:00,38.81,39.06,38.78,38.88,51654.24,13.6691,13.7572,13.6586,13.6938,51654.24
2013-11-04 14:30:00,38.86,38.93,38.79,38.81,38023.26,13.6867,13.7114,13.6621,13.6691,38023.26
2013-11-04 15:00:00,38.79,38.84,38.68,38.69,90394.92,13.6621,13.6797,13.6234,13.6269,90394.92
2013-11-04 15:30:00,38.69,39.18,38.66,39.1,555283.08,13.6269,13.7995,13.6163,13.7713,555283.08
2013-11-05 09:30:00,44.74,44.74,38.69,39.04,122559.25,15.7577,15.7577,13.6269,13.7501,122559.25
2013-11-05 10:00:00,39.26,39.26,39.01,39.17,160941.22,13.8276,13.8276,13.7396,13.7959,160941.22
2013-11-05 10:30:00,39.18,39.65,39.13,39.31,101993.21,13.7995,13.965,13.7818,13.8452,101993.21
2013-11-05 11:00:00,39.31,39.71,39.17,39.3,79872.76,13.8452,13.9861,13.7959,13.8417,79872.76
2013-11-05 11:30:00,39.28,39.31,39.12,39.12,89916.64,13.8347,13.8452,13.7783,13.7783,89916.64
2013-11-05 12:00:00,39.12,39.27,39.03,39.14,79992.33,13.7783,13.8312,13.7466,13.7854,79992.33
2013-11-05 12:30:00,39.14,39.25,39.04,39.04,63013.39,13.7854,13.8241,13.7501,13.7501,63013.39
2013-11-05 13:00:00,39.04,39.14,39.03,39.14,18892.06,13.7501,13.7854,13.7466,13.7854,18892.06
2013-11-05 13:30:00,39.14,39.14,38.83,38.88,24511.85,13.7854,13.7854,13.6762,13.6938,24511.85
2013-11-05 14:00:00,38.87,39.25,38.76,39.02,46871.44,13.6903,13.8241,13.6515,13.7431,46871.44
2013-11-05 14:30:00,39.01,39.27,38.98,39.1,61100.27,13.7396,13.8312,13.729,13.7713,61100.27
2013-11-05 15:00:00,39.1,39.15,38.81,38.87,116580.75,13.7713,13.7889,13.6691,13.6903,116580.75
2013-11-05 15:30:00,38.89,39.07,38.76,38.91,325110.83,13.6973,13.7607,13.6515,13.7044,325110.83
2013-11-06 09:30:00,38.89,39.46,38.62,39.21,40055.95,13.6973,13.8981,13.6022,13.81,40055.95
2013-11-06 10:00:00,39.21,39.22,38.99,39.13,97569.12,13.81,13.8135,13.7325,13.7818,97569.12
2013-11-06 10:30:00,39.15,39.19,38.91,38.91,171822.09,13.7889,13.803,13.7044,13.7044,171822.09
2013-11-06 11:00:00,38.91,38.91,38.4,38.86,80709.75,13.7044,13.7044,13.5247,13.6867,80709.75
2013-11-06 11:30:00,38.89,39.05,38.71,38.71,44121.33,13.6973,13.7537,13.6339,13.6339,44121.33
2013-11-06 12:00:00,38.71,39.09,38.67,39.06,45556.17,13.6339,13.7678,13.6198,13.7572,45556.17
2013-11-06 12:30:00,39.08,39.1,38.99,39.03,39577.67,13.7642,13.7713,13.7325,13.7466,39577.67
2013-11-06 13:00:00,39.05,39.05,38.82,38.89,21881.31,13.7537,13.7537,13.6727,13.6973,21881.31
2013-11-06 13:30:00,38.9,38.96,38.84,38.85,66241.78,13.7008,13.722,13.6797,13.6832,66241.78
2013-11-06 14:00:00,38.84,38.96,38.4,38.62,697930.09,13.6797,13.722,13.5247,13.6022,697930.09
2013-11-06 14:30:00,38.59,39.0,38.54,38.89,50458.54,13.5917,13.7361,13.574,13.6973,50458.54
2013-11-06 15:00:00,38.84,39.04,38.84,38.95,76644.37,13.6797,13.7501,13.6797,13.7184,76644.37
2013-11-06 15:30:00,38.96,39.22,38.81,39.22,401635.63,13.722,13.8135,13.6691,13.8135,401635.63
2013-11-07 09:30:00,40.06,40.06,39.35,39.4,13033.13,14.1094,14.1094,13.8593,13.8769,13033.13
2013-11-07 10:00:00,39.43,39.49,38.99,38.99,23435.72,13.8875,13.9086,13.7325,13.7325,23435.72
2013-11-07 10:30:00,39.04,39.08,38.81,38.88,327860.94,13.7501,13.7642,13.6691,13.6938,327860.94
2013-11-07 11:00:00,38.88,38.93,38.81,38.89,17696.36,13.6938,13.7114,13.6691,13.6973,17696.36
2013-11-07 11:30:00,38.81,38.87,38.72,38.77,17576.79,13.6691,13.6903,13.6374,13.6551,17576.79
2013-11-07 12:00:00,38.76,38.89,38.61,38.73,18533.35,13.6515,13.6973,13.5987,13.641,18533.35
2013-11-07 12:30:00,38.77,38.77,38.47,38.56,24033.57,13.6551,13.6551,13.5494,13.5811,24033.57
2013-11-07 13:00:00,38.56,38.74,38.47,38.71,37186.27,13.5811,13.6445,13.5494,13.6339,37186.27
2013-11-07 13:30:00,38.68,38.76,38.58,38.68,85014.27,13.6234,13.6515,13.5881,13.6234,85014.27
2013-11-07 14:00:00,38.71,38.71,38.58,38.61,102591.06,13.6339,13.6339,13.5881,13.5987,102591.06
2013-11-07 14:30:00,38.61,38.76,38.45,38.45,98525.68,13.5987,13.6515,13.5423,13.5423,98525.68
2013-11-07 15:00:00,38.45,38.46,37.85,38.04,95177.72,13.5423,13.5459,13.331,13.3979,95177.72
2013-11-07 15:30:00,38.01,38.81,37.99,38.31,399005.09,13.3874,13.6691,13.3803,13.493,399005.09
2013-11-08 09:30:00,37.97,38.3,37.78,37.93,253010.12,13.3733,13.4895,13.3064,13.3592,253010.12
2013-11-08 10:00:00,37.93,37.97,37.42,37.73,176485.32,13.3592,13.3733,13.1796,13.2888,176485.32
2013-11-08 10:30:00,37.73,37.8,37.4,37.69,55241.34,13.2888,13.3134,13.1725,13.2747,55241.34
2013-11-08 11:00:00,37.72,37.74,37.55,37.63,40175.52,13.2852,13.2923,13.2254,13.2535,40175.52
2013-11-08 11:30:00,37.63,37.63,37.58,37.63,60024.14,13.2535,13.2535,13.2359,13.2535,60024.14
2013-11-08 12:00:00,37.63,37.73,37.57,37.63,1286931.91,13.2535,13.2888,13.2324,13.2535,1286931.91
2013-11-08 12:30:00,37.65,37.92,37.63,37.68,138820.77,13.2606,13.3557,13.2535,13.2711,138820.77
2013-11-08 13:00:00,37.67,37.7,37.63,37.63,120646.13,13.2676,13.2782,13.2535,13.2535,120646.13
2013-11-08 13:30:00,37.63,37.73,37.62,37.63,38142.83,13.2535,13.2888,13.25,13.2535,38142.83
2013-11-08 14:00:00,37.63,37.71,37.63,37.69,447789.65,13.2535,13.2817,13.2535,13.2747,447789.65
2013-11-08 14:30:00,37.68,37.82,37.68,37.79,95656.0,13.2711,13.3205,13.2711,13.3099,95656.0
2013-11-08 15:00:00,37.8,37.92,37.78,37.89,57991.45,13.3134,13.3557,13.3064,13.3451,57991.45
2013-11-08 15:30:00,37.89,38.26,37.88,38.0,291152.95,13.3451,13.4754,13.3416,13.3839,291152.95
2013-11-11 09:30:00,38.26,38.38,37.84,38.05,32642.61,13.4754,13.5177,13.3275,13.4015,32642.61
2013-11-11 10:00:00,38.07,38.24,37.95,37.98,626666.37,13.4085,13.4684,13.3662,13.3768,626666.37
2013-11-11 10:30:00,37.97,38.14,37.97,37.97,39099.39,13.3733,13.4332,13.3733,13.3733,39099.39
2013-11-11 11:00:00,37.98,38.08,37.93,38.08,165126.17,13.3768,13.412,13.3592,13.412,165126.17
2013-11-11 11:30:00,38.05,38.24,38.03,38.17,56197.9,13.4015,13.4684,13.3944,13.4437,56197.9
2013-11-11 12:00:00,38.17,38.26,38.17,38.2,20566.04,13.4437,13.4754,13.4437,13.4543,20566.04
2013-11-11 12:30:00,38.2,38.29,38.19,38.24,22837.87,13.4543,13.486,13.4508,13.4684,22837.87
2013-11-11 13:00:00,38.26,38.26,38.18,38.18,10761.3,13.4754,13.4754,13.4472,13.4472,10761.3
2013-11-11 13:30:00,38.17,38.22,38.13,38.15,30251.21,13.4437,13.4613,13.4296,13.4367,30251.21
2013-11-11 14:00:00,38.15,38.25,38.15,38.19,100199.66,13.4367,13.4719,13.4367,13.4508,100199.66
2013-11-11 14:30:00,38.19,38.2,38.12,38.14,17337.65,13.4508,13.4543,13.4261,13.4332,17337.65
2013-11-11 15:00:00,38.14,38.87,38.13,38.26,189279.31,13.4332,13.6903,13.4296,13.4754,189279.31
2013-11-11 15:30:00,38.26,38.38,38.26,38.27,127820.33,13.4754,13.5177,13.4754,13.4789,127820.33
2013-11-12 09:30:00,39.1,39.27,38.47,38.65,19489.91,13.7713,13.8312,13.5494,13.6128,19489.91
2013-11-12 10:00:00,38.64,38.68,38.37,38.47,91231.91,13.6093,13.6234,13.5142,13.5494,91231.91
2013-11-12 10:30:00,38.46,38.5,38.26,38.32,108210.85,13.5459,13.56,13.4754,13.4966,108210.85
2013-11-12 11:00:00,38.3,38.36,38.13,38.15,110841.39,13.4895,13.5106,13.4296,13.4367,110841.39
2013-11-12 11:30:00,38.16,38.18,38.0,38.15,63491.67,13.4402,13.4472,13.3839,13.4367,63491.67
2013-11-12 12:00:00,38.1,38.1,38.05,38.08,66361.35,13.4191,13.4191,13.4015,13.412,66361.35
2013-11-12 12:30:00,38.05,38.23,38.05,38.23,237824.73,13.4015,13.4649,13.4015,13.4649,237824.73
2013-11-12 13:00:00,38.21,38.24,38.18,38.24,32523.04,13.4578,13.4684,13.4472,13.4684,32523.04
2013-11-12 13:30:00,38.21,38.22,38.09,38.15,46154.02,13.4578,13.4613,13.4156,13.4367,46154.02
2013-11-12 14:00:00,38.13,38.18,37.94,38.02,32881.75,13.4296,13.4472,13.3627,13.3909,32881.75
2013-11-12 14:30:00,38.02,38.14,38.01,38.08,10641.73,13.3909,13.4332,13.3874,13.412,10641.73
2013-11-12 15:00:00,38.09,38.13,38.01,38.05,148266.8,13.4156,13.4296,13.3874,13.4015,148266.8
2013-11-12 15:30:00,38.05,38.07,37.94,37.99,231128.81,13.4015,13.4085,13.3627,13.3803,231128.81
2013-11-13 09:30:00,37.08,37.74,37.08,37.74,41969.07,13.0598,13.2923,13.0598,13.2923,41969.07
2013-11-13 10:00:00,37.72,37.72,37.55,37.59,106536.87,13.2852,13.2852,13.2254,13.2394,106536.87
2013-11-13 10:30:00,37.59,37.64,37.56,37.58,162495.63,13.2394,13.2571,13.2289,13.2359,162495.63
2013-11-13 11:00:00,37.6,37.67,37.59,37.62,30131.64,13.243,13.2676,13.2394,13.25,30131.64
2013-11-13 11:30:00,37.61,37.64,37.59,37.63,49262.84,13.2465,13.2571,13.2394,13.2535,49262.84
2013-11-13 12:00:00,37.63,37.63,37.57,37.58,39936.38,13.2535,13.2535,13.2324,13.2359,39936.38
2013-11-13 12:30:00,37.58,37.62,37.55,37.58,64328.66,13.2359,13.25,13.2254,13.2359,64328.66
2013-11-13 13:00:00,37.58,37.65,37.58,37.58,173137.36,13.2359,13.2606,13.2359,13.2359,173137.36
2013-11-13 13:30:00,37.63,37.63,37.57,37.59,17457.22,13.2535,13.2535,13.2324,13.2394,17457.22
2013-11-13 14:00:00,37.59,37.62,37.57,37.57,68872.32,13.2394,13.25,13.2324,13.2324,68872.32
2013-11-13 14:30:00,37.58,37.61,37.48,37.57,107015.15,13.2359,13.2465,13.2007,13.2324,107015.15
2013-11-13 15:00:00,37.56,37.58,37.5,37.56,71981.14,13.2289,13.2359,13.2077,13.2289,71981.14
2013-11-13 15:30:00,37.55,37.58,37.51,37.53,94460.3,13.2254,13.2359,13.2113,13.2183,94460.3
2013-11-14 09:30:00,37.21,37.47,37.21,37.33,158430.25,13.1056,13.1972,13.1056,13.1479,158430.25
2013-11-14 10:00:00,37.33,37.47,37.28,37.43,78318.35,13.1479,13.1972,13.1303,13.1831,78318.35
2013-11-14 10:30:00,37.46,37.97,37.43,37.79,39099.39,13.1937,13.3733,13.1831,13.3099,39099.39
2013-11-14 11:00:00,37.79,37.91,37.57,37.86,35392.72,13.3099,13.3522,13.2324,13.3345,35392.72
2013-11-14 11:30:00,37.89,38.01,37.85,37.92,94340.73,13.3451,13.3874,13.331,13.3557,94340.73
2013-11-14 12:00:00,37.92,37.95,37.84,37.94,172061.23,13.3557,13.3662,13.3275,13.3627,172061.23
2013-11-14 12:30:00,37.96,37.97,37.84,37.85,18652.92,13.3698,13.3733,13.3275,13.331,18652.92
2013-11-14 13:00:00,37.84,37.84,37.61,37.62,4304.52,13.3275,13.3275,13.2465,13.25,4304.52
2013-11-14 13:30:00,37.62,37.74,37.59,37.7,275369.71,13.25,13.2923,13.2394,13.2782,275369.71
2013-11-14 14:00:00,37.72,37.79,37.63,37.63,50219.4,13.2852,13.3099,13.2535,13.2535,50219.4
2013-11-14 14:30:00,37.65,37.77,37.65,37.72,141929.59,13.2606,13.3028,13.2606,13.2852,141929.59
2013-11-14 15:00:00,37.71,37.71,37.63,37.64,46273.59,13.2817,13.2817,13.2535,13.2571,46273.59
2013-11-14 15:30:00,37.64,37.64,37.58,37.6,184018.23,13.2571,13.2571,13.2359,13.243,184018.23
2013-11-15 09:30:00,37.66,37.93,37.58,37.75,52969.51,13.2641,13.3592,13.2359,13.2958,52969.51
2013-11-15 10:00:00,37.76,37.76,37.75,37.76,29772.93,13.2993,13.2993,13.2958,13.2993,29772.93
2013-11-15 10:30:00,37.76,37.97,37.75,37.97,93503.74,13.2993,13.3733,13.2958,13.3733,93503.74
2013-11-15 11:00:00,37.97,37.97,37.76,37.84,55839.19,13.3733,13.3733,13.2993,13.3275,55839.19
2013-11-15 11:30:00,37.84,37.95,37.76,37.85,82981.58,13.3275,13.3662,13.2993,13.331,82981.58
2013-11-15 12:00:00,37.87,37.9,37.74,37.74,66122.21,13.3381,13.3486,13.2923,13.2923,66122.21
2013-11-15 12:30:00,37.75,37.79,37.75,37.76,45556.17,13.2958,13.3099,13.2958,13.2993,45556.17
2013-11-15 13:00:00,37.75,37.76,37.67,37.74,20805.18,13.2958,13.2993,13.2676,13.2923,20805.18
2013-11-15 13:30:00,37.71,37.76,37.69,37.69,21642.17,13.2817,13.2993,13.2747,13.2747,21642.17
2013-11-15 14:00:00,37.69,37.72,37.69,37.72,19609.48,13.2747,13.2852,13.2747,13.2852,19609.48
2013-11-15 14:30:00,37.71,37.74,37.68,37.7,40055.95,13.2817,13.2923,13.2711,13.2782,40055.95
2013-11-15 15:00:00,37.7,37.89,37.69,37.89,37425.41,13.2782,13.3451,13.2747,13.3451,37425.41
2013-11-15 15:30:00,37.89,37.94,37.77,37.78,145636.26,13.3451,13.3627,13.3028,13.3064,145636.26
2013-11-18 09:30:00,37.8,38.04,37.8,37.81,49501.98,13.3134,13.3979,13.3134,13.3169,49501.98
2013-11-18 10:00:00,37.81,38.01,37.81,37.91,100199.66,13.3169,13.3874,13.3169,13.3522,100199.66
2013-11-18 10:30:00,37.89,37.95,37.8,37.84,38381.97,13.3451,13.3662,13.3134,13.3275,38381.97
2013-11-18 11:00:00,37.85,37.98,37.85,37.94,53328.22,13.331,13.3768,13.331,13.3627,53328.22
2013-11-18 11:30:00,37.93,37.96,37.9,37.95,15065.82,13.3592,13.3698,13.3486,13.3662,15065.82
2013-11-18 12:00:00,37.95,37.96,37.93,37.93,18413.78,13.3662,13.3698,13.3592,13.3592,18413.78
2013-11-18 12:30:00,37.93,37.93,37.92,37.93,6217.64,13.3592,13.3592,13.3557,13.3592,6217.64
2013-11-18 13:00:00,37.93,37.95,37.92,37.92,10043.88,13.3592,13.3662,13.3557,13.3557,10043.88
2013-11-18 13:30:00,37.92,37.97,37.85,37.85,22598.73,13.3557,13.3733,13.331,13.331,22598.73
2013-11-18 14:00:00,37.83,37.88,37.81,37.88,5380.65,13.324,13.3416,13.3169,13.3416,5380.65
2013-11-18 14:30:00,37.87,37.89,37.81,37.81,10880.87,13.3381,13.3451,13.3169,13.3169,10880.87
2013-11-18 15:00:00,37.82,37.82,37.54,37.54,26305.4,13.3205,13.3205,13.2218,13.2218,26305.4
2013-11-18 15:30:00,37.54,37.71,37.5,37.66,135592.38,13.2218,13.2817,13.2077,13.2641,135592.38
2013-11-19 09:30:00,37.23,37.67,37.23,37.47,341252.78,13.1127,13.2676,13.1127,13.1972,341252.78
2013-11-19 10:00:00,37.48,37.61,37.03,37.09,121243.98,13.2007,13.2465,13.0422,13.0633,121243.98
2013-11-19 10:30:00,37.1,37.38,37.04,37.33,99243.1,13.0669,13.1655,13.0457,13.1479,99243.1
2013-11-19 11:00:00,37.33,37.34,37.21,37.28,117537.31,13.1479,13.1514,13.1056,13.1303,117537.31
2013-11-19 11:30:00,37.28,37.3,37.17,37.22,88601.37,13.1303,13.1373,13.0915,13.1091,88601.37
2013-11-19 12:00:00,37.22,37.25,37.21,37.23,95297.29,13.1091,13.1197,13.1056,13.1127,95297.29
2013-11-19 12:30:00,37.23,37.25,37.19,37.19,53926.07,13.1127,13.1197,13.0986,13.0986,53926.07
2013-11-19 13:00:00,37.19,37.28,37.09,37.13,92427.61,13.0986,13.1303,13.0633,13.0774,92427.61
2013-11-19 13:30:00,37.13,37.22,37.13,37.13,105102.03,13.0774,13.1091,13.0774,13.0774,105102.03
2013-11-19 14:00:00,37.13,37.14,37.09,37.09,102830.2,13.0774,13.081,13.0633,13.0633,102830.2
2013-11-19 14:30:00,37.09,37.23,37.09,37.18,25229.27,13.0633,13.1127,13.0633,13.095,25229.27
2013-11-19 15:00:00,37.17,37.35,37.17,37.3,41490.79,13.0915,13.1549,13.0915,13.1373,41490.79
2013-11-19 15:30:00,37.29,37.31,37.2,37.22,69470.17,13.1338,13.1408,13.1021,13.1091,69470.17
2013-11-20 09:30:00,37.63,37.63,37.02,37.33,204942.98,13.2535,13.2535,13.0387,13.1479,204942.98
2013-11-20 10:00:00,37.31,37.63,37.31,37.48,110841.39,13.1408,13.2535,13.1408,13.2007,110841.39
2013-11-20 10:30:00,37.48,37.63,37.38,37.57,31446.91,13.2007,13.2535,13.1655,13.2324,31446.91
2013-11-20 11:00:00,37.58,37.6,37.45,37.47,46751.87,13.2359,13.243,13.1901,13.1972,46751.87
2013-11-20 11:30:00,37.47,37.47,37.33,37.38,61100.27,13.1972,13.1972,13.1479,13.1655,61100.27
2013-11-20 12:00:00,37.39,37.47,37.35,37.43,67676.62,13.169,13.1972,13.1549,13.1831,67676.62
2013-11-20 12:30:00,37.43,37.43,37.38,37.42,32523.04,13.1831,13.1831,13.1655,13.1796,32523.04
2013-11-20 13:00:00,37.42,37.48,37.33,37.35,68035.33,13.1796,13.2007,13.1479,13.1549,68035.33
2013-11-20 13:30:00,37.35,37.43,37.34,37.4,630731.75,13.1549,13.1831,13.1514,13.1725,630731.75
2013-11-20 14:00:00,37.4,37.41,37.07,37.27,51295.53,13.1725,13.1761,13.0563,13.1267,51295.53
2013-11-20 14:30:00,37.29,37.35,37.22,37.23,22957.44,13.1338,13.1549,13.1091,13.1127,22957.44
2013-11-20 15:00:00,37.23,37.3,37.22,37.29,32044.76,13.1127,13.1373,13.1091,13.1338,32044.76
2013-11-20 15:30:00,37.3,37.36,37.25,37.3,97449.55,13.1373,13.1584,13.1197,13.1373,97449.55
2013-11-21 09:30:00,37.57,37.58,37.19,37.22,150897.34,13.2324,13.2359,13.0986,13.1091,150897.34
2013-11-21 10:00:00,37.29,37.4,37.18,37.22,36827.56,13.1338,13.1725,13.095,13.1091,36827.56
2013-11-21 10:30:00,37.24,37.3,37.19,37.19,114906.77,13.1162,13.1373,13.0986,13.0986,114906.77
2013-11-21 11:00:00,37.21,37.21,37.04,37.07,7174.2,13.1056,13.1056,13.0457,13.0563,7174.2
2013-11-21 11:30:00,37.07,37.09,37.05,37.06,10522.16,13.0563,13.0633,13.0493,13.0528,10522.16
2013-11-21 12:00:00,37.06,37.08,37.06,37.07,9924.31,13.0528,13.0598,13.0528,13.0563,9924.31
2013-11-21 12:30:00,37.07,37.12,37.06,37.11,13870.12,13.0563,13.0739,13.0528,13.0704,13870.12
2013-11-21 13:00:00,37.13,37.26,37.13,37.26,185811.78,13.0774,13.1232,13.0774,13.1232,185811.78
2013-11-21 13:30:00,37.27,37.39,37.25,37.34,5858.93,13.1267,13.169,13.1197,13.1514,5858.93
2013-11-21 14:00:00,37.33,37.43,37.33,37.38,7652.48,13.1479,13.1831,13.1479,13.1655,7652.48
2013-11-21 14:30:00,37.41,37.41,37.33,37.33,6217.64,13.1761,13.1761,13.1479,13.1479,6217.64
2013-11-21 15:00:00,37.37,37.41,37.35,37.35,32164.33,13.162,13.1761,13.1549,13.1549,32164.33
2013-11-21 15:30:00,37.36,37.38,37.28,37.36,76883.51,13.1584,13.1655,13.1303,13.1584,76883.51
2013-11-22 09:30:00,38.23,38.23,37.72,38.21,28696.8,13.4649,13.4649,13.2852,13.4578,28696.8
2013-11-22 10:00:00,38.1,38.15,37.69,37.92,30251.21,13.4191,13.4367,13.2747,13.3557,30251.21
2013-11-22 10:30:00,37.93,38.03,37.91,37.96,206736.53,13.3592,13.3944,13.3522,13.3698,206736.53
2013-11-22 11:00:00,37.96,38.09,37.93,38.01,31566.48,13.3698,13.4156,13.3592,13.3874,31566.48
2013-11-22 11:30:00,38.01,38.09,37.97,38.04,44599.61,13.3874,13.4156,13.3733,13.3979,44599.61
2013-11-22 12:00:00,38.03,38.09,37.97,37.97,156158.42,13.3944,13.4156,13.3733,13.3733,156158.42
2013-11-22 12:30:00,37.97,38.02,37.93,37.97,158071.54,13.3733,13.3909,13.3592,13.3733,158071.54
2013-11-22 13:00:00,37.98,38.01,37.93,37.99,25827.12,13.3768,13.3874,13.3592,13.3803,25827.12
2013-11-22 13:30:00,38.0,38.02,37.97,37.99,8011.19,13.3839,13.3909,13.3733,13.3803,8011.19
2013-11-22 14:00:00,37.99,38.08,37.98,38.08,158310.68,13.3803,13.412,13.3768,13.412,158310.68
2013-11-22 14:30:00,38.09,38.48,38.09,38.47,48306.28,13.4156,13.5529,13.4156,13.5494,48306.28
2013-11-22 15:00:00,38.45,38.55,38.43,38.5,38621.11,13.5423,13.5776,13.5353,13.56,38621.11
2013-11-22 15:30:00,38.51,38.6,38.47,38.57,76763.94,13.5635,13.5952,13.5494,13.5846,76763.94
2013-11-25 09:30:00,37.89,38.47,37.52,38.09,54045.64,13.3451,13.5494,13.2148,13.4156,54045.64
2013-11-25 10:00:00,38.09,38.35,38.05,38.28,65165.65,13.4156,13.5071,13.4015,13.4825,65165.65
2013-11-25 10:30:00,38.31,38.39,38.2,38.37,130450.87,13.493,13.5212,13.4543,13.5142,130450.87
2013-11-25 11:00:00,38.39,38.39,38.3,38.35,33001.32,13.5212,13.5212,13.4895,13.5071,33001.32
2013-11-25 11:30:00,38.35,38.57,38.35,38.51,91829.76,13.5071,13.5846,13.5071,13.5635,91829.76
2013-11-25 12:00:00,38.55,38.56,38.46,38.54,15065.82,13.5776,13.5811,13.5459,13.574,15065.82
2013-11-25 12:30:00,38.55,38.55,38.49,38.49,2032.69,13.5776,13.5776,13.5564,13.5564,2032.69
2013-11-25 13:00:00,38.5,38.51,38.43,38.47,223237.19,13.56,13.5635,13.5353,13.5494,223237.19
2013-11-25 13:30:00,38.48,38.52,38.47,38.48,29533.79,13.5529,13.567,13.5494,13.5529,29533.79
2013-11-25 14:00:00,38.48,38.55,38.47,38.49,7174.2,13.5529,13.5776,13.5494,13.5564,7174.2
2013-11-25 14:30:00,38.5,38.5,38.46,38.48,67198.34,13.56,13.56,13.5459,13.5529,67198.34
2013-11-25 15:00:00,38.47,38.53,38.47,38.5,27740.24,13.5494,13.5705,13.5494,13.56,27740.24
2013-11-25 15:30:00,38.51,38.51,38.35,38.41,423516.94,13.5635,13.5635,13.5071,13.5283,423516.94
2013-11-26 09:30:00,38.6,38.6,38.15,38.37,27381.53,13.5952,13.5952,13.4367,13.5142,27381.53
2013-11-26 10:00:00,38.43,38.59,38.37,38.59,27859.81,13.5353,13.5917,13.5142,13.5917,27859.81
2013-11-26 10:30:00,38.61,38.7,38.58,38.58,12196.14,13.5987,13.6304,13.5881,13.5881,12196.14
2013-11-26 11:00:00,38.55,38.61,38.45,38.45,5141.51,13.5776,13.5987,13.5423,13.5423,5141.51
2013-11-26 11:30:00,38.44,38.45,38.39,38.41,21522.6,13.5388,13.5423,13.5212,13.5283,21522.6
2013-11-26 12:00:00,38.45,38.51,38.45,38.47,10761.3,13.5423,13.5635,13.5423,13.5494,10761.3
2013-11-26 12:30:00,38.48,38.63,38.47,38.56,8967.75,13.5529,13.6057,13.5494,13.5811,8967.75
2013-11-26 13:00:00,38.55,38.82,38.55,38.73,33120.89,13.5776,13.6727,13.5776,13.641,33120.89
2013-11-26 13:30:00,38.69,38.76,38.68,38.68,8250.33,13.6269,13.6515,13.6234,13.6234,8250.33
2013-11-26 14:00:00,38.69,38.71,38.62,38.65,15663.67,13.6269,13.6339,13.6022,13.6128,15663.67
2013-11-26 14:30:00,38.67,38.76,38.66,38.75,15065.82,13.6198,13.6515,13.6163,13.648,15065.82
2013-11-26 15:00:00,38.72,38.82,38.72,38.78,71861.57,13.6374,13.6727,13.6374,13.6586,71861.57
2013-11-26 15:30:00,38.8,38.82,38.67,38.68,82503.3,13.6656,13.6727,13.6198,13.6234,82503.3
2013-11-27 09:30:00,38.65,38.76,38.55,38.66,9565.6,13.6128,13.6515,13.5776,13.6163,9565.6
2013-11-27 10:00:00,38.69,38.91,38.69,38.91,8130.76,13.6269,13.7044,13.6269,13.7044,8130.76
2013-11-27 10:30:00,38.9,39.22,38.9,39.02,13272.27,13.7008,13.8135,13.7008,13.7431,13272.27
2013-11-27 11:00:00,39.02,39.13,39.01,39.13,21522.6,13.7431,13.7818,13.7396,13.7818,21522.6
2013-11-27 11:30:00,39.14,39.14,39.04,39.06,19370.34,13.7854,13.7854,13.7501,13.7572,19370.34
2013-11-27 12:00:00,39.06,39.11,39.06,39.09,6815.49,13.7572,13.7748,13.7572,13.7678,6815.49
2013-11-27 12:30:00,39.12,39.12,39.07,39.08,3826.24,13.7783,13.7783,13.7607,13.7642,3826.24
2013-11-27 13:00:00,39.08,39.18,39.06,39.14,14826.68,13.7642,13.7995,13.7572,13.7854,14826.68
2013-11-27 13:30:00,39.13,39.13,39.07,39.08,12674.42,13.7818,13.7818,13.7607,13.7642,12674.42
2013-11-27 14:00:00,39.09,39.16,39.09,39.14,12076.57,13.7678,13.7924,13.7678,13.7854,12076.57
2013-11-27 14:30:00,39.15,39.15,39.1,39.14,9206.89,13.7889,13.7889,13.7713,13.7854,9206.89
2013-11-27 15:00:00,39.16,39.16,39.05,39.06,65285.22,13.7924,13.7924,13.7537,13.7572,65285.22
2013-11-27 15:30:00,39.01,39.12,39.01,39.06,76285.66,13.7396,13.7783,13.7396,13.7572,76285.66
2013-11-29 09:30:00,38.89,39.16,38.89,38.97,67078.77,13.6973,13.7924,13.6973,13.7255,67078.77
2013-11-29 10:00:00,38.99,39.22,38.97,39.18,43882.19,13.7325,13.8135,13.7255,13.7995,43882.19
2013-11-29 10:30:00,39.19,39.35,39.19,39.34,5021.94,13.803,13.8593,13.803,13.8558,5021.94
2013-11-29 11:00:00,39.33,39.35,39.2,39.2,15663.67,13.8523,13.8593,13.8065,13.8065,15663.67
2013-11-29 11:30:00,39.19,39.2,38.8,38.8,41969.07,13.803,13.8065,13.6656,13.6656,41969.07
2013-11-29 12:00:00,38.8,38.81,38.47,38.5,27740.24,13.6656,13.6691,13.5494,13.56,27740.24
2013-11-29 12:30:00,38.48,38.67,38.42,38.66,42806.06,13.5529,13.6198,13.5318,13.6163,42806.06
2013-12-02 09:30:00,39.09,39.22,38.15,39.22,34555.73,13.7678,13.8135,13.4367,13.8135,34555.73
2013-12-02 10:00:00,39.14,39.22,38.85,39.06,36468.85,13.7854,13.8135,13.6832,13.7572,36468.85
2013-12-02 10:30:00,39.05,39.18,38.98,39.18,22120.45,13.7537,13.7995,13.729,13.7995,22120.45
2013-12-02 11:00:00,39.14,39.22,39.05,39.18,9565.6,13.7854,13.8135,13.7537,13.7995,9565.6
2013-12-02 11:30:00,39.16,39.18,39.12,39.18,162017.35,13.7924,13.7995,13.7783,13.7995,162017.35
2013-12-02 12:00:00,39.18,39.22,39.15,39.17,18652.92,13.7995,13.8135,13.7889,13.7959,18652.92
2013-12-02 12:30:00,39.17,39.21,39.14,39.14,14946.25,13.7959,13.81,13.7854,13.7854,14946.25
2013-12-02 13:00:00,39.16,39.16,38.98,39.05,11239.58,13.7924,13.7924,13.729,13.7537,11239.58
2013-12-02 13:30:00,39.02,39.06,38.87,39.03,24750.99,13.7431,13.7572,13.6903,13.7466,24750.99
2013-12-02 14:00:00,39.06,39.11,39.0,39.0,12076.57,13.7572,13.7748,13.7361,13.7361,12076.57
2013-12-02 14:30:00,39.01,39.06,38.98,39.06,19489.91,13.7396,13.7572,13.729,13.7572,19489.91
2013-12-02 15:00:00,39.04,39.17,39.03,39.15,15424.53,13.7501,13.7959,13.7466,13.7889,15424.53
2013-12-02 15:30:00,39.15,39.4,39.1,39.4,127102.91,13.7889,13.8769,13.7713,13.8769,127102.91
2013-12-03 09:30:00,38.96,39.06,38.34,38.68,177800.59,13.722,13.7572,13.5036,13.6234,177800.59
2013-12-03 10:00:00,38.68,38.68,38.51,38.6,47708.43,13.6234,13.6234,13.5635,13.5952,47708.43
2013-12-03 10:30:00,38.66,38.66,38.51,38.52,10761.3,13.6163,13.6163,13.5635,13.567,10761.3
2013-12-03 11:00:00,38.52,38.52,38.45,38.48,16141.95,13.567,13.567,13.5423,13.5529,16141.95
2013-12-03 11:30:00,38.47,38.6,38.47,38.55,42088.64,13.5494,13.5952,13.5494,13.5776,42088.64
2013-12-03 12:00:00,38.54,38.75,38.54,38.59,7532.91,13.574,13.648,13.574,13.5917,7532.91
2013-12-03 12:30:00,38.58,38.7,38.55,38.67,13033.13,13.5881,13.6304,13.5776,13.6198,13033.13
2013-12-03 13:00:00,38.66,38.73,38.65,38.69,49023.7,13.6163,13.641,13.6128,13.6269,49023.7
2013-12-03 13:30:00,38.66,38.71,38.6,38.62,24750.99,13.6163,13.6339,13.5952,13.6022,24750.99
2013-12-03 14:00:00,38.64,38.69,38.64,38.68,6815.49,13.6093,13.6269,13.6093,13.6234,6815.49
2013-12-03 14:30:00,38.68,38.9,38.68,38.85,13870.12,13.6234,13.7008,13.6234,13.6832,13870.12
2013-12-03 15:00:00,38.85,38.87,38.76,38.76,23435.72,13.6832,13.6903,13.6515,13.6515,23435.72
2013-12-03 15:30:00,38.76,38.81,38.69,38.77,58589.3,13.6515,13.6691,13.6269,13.6551,58589.3
2013-12-04 09:30:00,38.85,38.93,38.48,38.59,11359.15,13.6832,13.7114,13.5529,13.5917,11359.15
2013-12-04 10:00:00,38.63,39.07,38.53,38.96,8130.76,13.6057,13.7607,13.5705,13.722,8130.76
2013-12-04 10:30:00,39.01,39.14,38.96,39.09,23316.15,13.7396,13.7854,13.722,13.7678,23316.15
2013-12-04 11:00:00,39.08,39.14,39.06,39.1,43643.05,13.7642,13.7854,13.7572,13.7713,43643.05
2013-12-04 11:30:00,39.06,39.18,39.06,39.06,16978.94,13.7572,13.7995,13.7572,13.7572,16978.94
2013-12-04 12:00:00,39.1,39.14,39.06,39.11,12674.42,13.7713,13.7854,13.7572,13.7748,12674.42
2013-12-04 12:30:00,39.12,39.16,39.1,39.11,7891.62,13.7783,13.7924,13.7713,13.7748,7891.62
2013-12-04 13:00:00,39.1,39.14,39.06,39.12,20326.9,13.7713,13.7854,13.7572,13.7783,20326.9
2013-12-04 13:30:00,39.1,39.12,38.8,38.8,18294.21,13.7713,13.7783,13.6656,13.6656,18294.21
2013-12-04 14:00:00,38.8,38.8,38.7,38.77,11598.29,13.6656,13.6656,13.6304,13.6551,11598.29
2013-12-04 14:30:00,38.76,38.83,38.76,38.81,22479.16,13.6515,13.6762,13.6515,13.6691,22479.16
2013-12-04 15:00:00,38.8,38.88,38.79,38.85,21283.46,13.6656,13.6938,13.6621,13.6832,21283.46
2013-12-04 15:30:00,38.83,38.89,38.78,38.8,64209.09,13.6762,13.6973,13.6586,13.6656,64209.09
2013-12-05 09:30:00,38.71,38.71,38.44,38.57,14109.26,13.6339,13.6339,13.5388,13.5846,14109.26
2013-12-05 10:00:00,38.55,38.79,38.55,38.69,44480.04,13.5776,13.6621,13.5776,13.6269,44480.04
2013-12-05 10:30:00,38.69,38.96,38.66,38.96,15065.82,13.6269,13.722,13.6163,13.722,15065.82
2013-12-05 11:00:00,38.95,39.38,38.95,39.16,37544.98,13.7184,13.8699,13.7184,13.7924,37544.98
2013-12-05 11:30:00,39.17,39.22,39.08,39.2,19011.63,13.7959,13.8135,13.7642,13.8065,19011.63
2013-12-05 12:00:00,39.18,39.3,39.12,39.27,37784.12,13.7995,13.8417,13.7783,13.8312,37784.12
2013-12-05 12:30:00,39.21,39.36,39.14,39.32,88720.94,13.81,13.8629,13.7854,13.8488,88720.94
2013-12-05 13:00:00,39.32,39.36,39.17,39.31,25707.55,13.8488,13.8629,13.7959,13.8452,25707.55
2013-12-05 13:30:00,39.31,39.37,39.12,39.17,30370.78,13.8452,13.8664,13.7783,13.7959,30370.78
2013-12-05 14:00:00,39.17,39.22,39.06,39.06,16141.95,13.7959,13.8135,13.7572,13.7572,16141.95
2013-12-05 14:30:00,39.07,39.13,38.84,38.89,20805.18,13.7607,13.7818,13.6797,13.6973,20805.18
2013-12-05 15:00:00,38.88,38.94,38.85,38.89,43164.77,13.6938,13.7149,13.6832,13.6973,43164.77
2013-12-05 15:30:00,38.89,38.99,38.81,38.85,113591.5,13.6973,13.7325,13.6691,13.6832,113591.5
2013-12-06 09:30:00,39.04,39.17,38.78,38.95,7891.62,13.7501,13.7959,13.6586,13.7184,7891.62
2013-12-06 10:00:00,38.96,39.01,38.89,38.95,27740.24,13.722,13.7396,13.6973,13.7184,27740.24
2013-12-06 10:30:00,38.95,38.95,38.84,38.92,20207.33,13.7184,13.7184,13.6797,13.7079,20207.33
2013-12-06 11:00:00,38.88,38.96,38.88,38.95,41132.08,13.6938,13.722,13.6938,13.7184,41132.08
2013-12-06 11:30:00,38.96,38.96,38.9,38.93,40414.66,13.722,13.722,13.7008,13.7114,40414.66
2013-12-06 12:00:00,38.95,39.02,38.89,38.93,41969.07,13.7184,13.7431,13.6973,13.7114,41969.07
2013-12-06 12:30:00,38.96,39.13,38.95,38.97,35512.29,13.722,13.7818,13.7184,13.7255,35512.29
2013-12-06 13:00:00,38.96,39.0,38.9,38.96,13272.27,13.722,13.7361,13.7008,13.722,13272.27
2013-12-06 13:30:00,38.97,39.0,38.91,38.97,66720.06,13.7255,13.7361,13.7044,13.7255,66720.06
2013-12-06 14:00:00,38.98,39.03,38.97,39.01,61339.41,13.729,13.7466,13.7255,13.7396,61339.41
2013-12-06 14:30:00,39.01,39.26,39.0,39.23,24750.99,13.7396,13.8276,13.7361,13.8171,24750.99
2013-12-06 15:00:00,39.24,39.3,39.22,39.29,15304.96,13.8206,13.8417,13.8135,13.8382,15304.96
2013-12-06 15:30:00,39.29,39.63,39.27,39.47,187007.48,13.8382,13.9579,13.8312,13.9016,187007.48
2013-12-09 09:30:00,40.1,41.68,39.43,41.19,218334.82,14.1235,14.68,13.8875,14.5074,218334.82
2013-12-09 10:00:00,41.18,41.77,41.11,41.57,178757.15,14.5039,14.7117,14.4792,14.6412,178757.15
2013-12-09 10:30:00,41.57,41.63,41.54,41.56,130450.87,14.6412,14.6624,14.6307,14.6377,130450.87
2013-12-09 11:00:00,41.56,41.63,41.42,41.42,410244.67,14.6377,14.6624,14.5884,14.5884,410244.67
2013-12-09 11:30:00,41.41,41.52,41.36,41.5,175887.47,14.5849,14.6236,14.5673,14.6166,175887.47
2013-12-09 12:00:00,41.51,41.51,41.01,41.11,368634.31,14.6201,14.6201,14.444,14.4792,368634.31
2013-12-09 12:30:00,41.11,41.37,41.07,41.18,64687.37,14.4792,14.5708,14.4651,14.5039,64687.37
2013-12-09 13:00:00,41.18,41.24,40.99,41.06,71383.29,14.5039,14.525,14.4369,14.4616,71383.29
2013-12-09 13:30:00,41.06,41.52,41.06,41.42,63132.96,14.4616,14.6236,14.4616,14.5884,63132.96
2013-12-09 14:00:00,41.44,41.57,41.36,41.55,31088.2,14.5954,14.6412,14.5673,14.6342,31088.2
2013-12-09 14:30:00,41.56,41.65,41.39,41.39,63372.1,14.6377,14.6694,14.5778,14.5778,63372.1
2013-12-09 15:00:00,41.39,41.47,41.24,41.45,82264.16,14.5778,14.606,14.525,14.599,82264.16
2013-12-09 15:30:00,41.46,41.73,41.46,41.6,194540.39,14.6025,14.6976,14.6025,14.6518,194540.39
2013-12-10 09:30:00,41.31,41.82,41.09,41.81,32044.76,14.5497,14.7293,14.4722,14.7258,32044.76
2013-12-10 10:00:00,41.81,41.82,41.74,41.74,50099.83,14.7258,14.7293,14.7011,14.7011,50099.83
2013-12-10 10:30:00,41.74,41.81,41.52,41.72,44240.9,14.7011,14.7258,14.6236,14.6941,44240.9
2013-12-10 11:00:00,41.7,42.1,41.7,41.95,75807.38,14.687,14.8279,14.687,14.7751,75807.38
2013-12-10 11:30:00,41.94,41.98,41.89,41.92,41969.07,14.7715,14.7856,14.7539,14.7645,41969.07
2013-12-10 12:00:00,41.92,41.98,41.69,41.7,32523.04,14.7645,14.7856,14.6835,14.687,32523.04
2013-12-10 12:30:00,41.69,41.73,41.65,41.68,24153.14,14.6835,14.6976,14.6694,14.68,24153.14
2013-12-10 13:00:00,41.68,41.7,41.51,41.61,22000.88,14.68,14.687,14.6201,14.6553,22000.88
2013-12-10 13:30:00,41.61,41.66,41.6,41.62,29175.08,14.6553,14.6729,14.6518,14.6588,29175.08
2013-12-10 14:00:00,41.62,41.67,41.61,41.67,27620.67,14.6588,14.6765,14.6553,14.6765,27620.67
2013-12-10 14:30:00,41.7,41.73,41.6,41.71,95416.86,14.687,14.6976,14.6518,14.6905,95416.86
2013-12-10 15:00:00,41.72,41.82,41.72,41.82,76405.23,14.6941,14.7293,14.6941,14.7293,76405.23
2013-12-10 15:30:00,41.82,41.98,41.81,41.82,199801.47,14.7293,14.7856,14.7258,14.7293,199801.47
2013-12-11 09:30:00,41.82,41.98,41.31,41.98,41251.65,14.7293,14.7856,14.5497,14.7856,41251.65
2013-12-11 10:00:00,41.98,42.23,41.97,42.01,133200.98,14.7856,14.8737,14.7821,14.7962,133200.98
2013-12-11 10:30:00,42.01,42.18,41.9,42.08,76285.66,14.7962,14.8561,14.7575,14.8209,76285.66
2013-12-11 11:00:00,42.04,42.23,42.0,42.15,88362.23,14.8068,14.8737,14.7927,14.8455,88362.23
2013-12-11 11:30:00,42.15,42.62,41.94,42.28,88840.51,14.8455,15.011,14.7715,14.8913,88840.51
2013-12-11 12:00:00,42.23,42.82,42.23,42.79,65046.08,14.8737,15.0815,14.8737,15.0709,65046.08
2013-12-11 12:30:00,42.83,43.18,42.64,43.15,41371.22,15.085,15.2083,15.0181,15.1977,41371.22
2013-12-11 13:00:00,43.15,43.44,42.69,42.93,74252.97,15.1977,15.2999,15.0357,15.1202,74252.97
2013-12-11 13:30:00,42.95,43.11,42.83,43.11,76883.51,15.1273,15.1836,15.085,15.1836,76883.51
2013-12-11 14:00:00,43.11,43.11,42.79,42.85,115504.62,15.1836,15.1836,15.0709,15.0921,115504.62
2013-12-11 14:30:00,42.85,42.9,42.65,42.7,120406.99,15.0921,15.1097,15.0216,15.0392,120406.99
2013-12-11 15:00:00,42.69,42.69,42.42,42.57,124711.51,15.0357,15.0357,14.9406,14.9934,124711.51
2013-12-11 15:30:00,42.58,42.65,42.46,42.5,122320.11,14.997,15.0216,14.9547,14.9688,122320.11
2013-12-12 09:30:00,42.65,42.65,42.42,42.65,83220.72,15.0216,15.0216,14.9406,15.0216,83220.72
2013-12-12 10:00:00,42.64,42.93,42.63,42.72,170148.11,15.0181,15.1202,15.0146,15.0463,170148.11
2013-12-12 10:30:00,42.68,42.73,42.51,42.59,89557.93,15.0322,15.0498,14.9723,15.0005,89557.93
2013-12-12 11:00:00,42.57,42.67,42.44,42.58,144799.27,14.9934,15.0287,14.9476,14.997,144799.27
2013-12-12 11:30:00,42.57,42.57,42.2,42.28,32044.76,14.9934,14.9934,14.8631,14.8913,32044.76
2013-12-12 12:00:00,42.26,42.35,42.24,42.29,20087.76,14.8843,14.916,14.8772,14.8948,20087.76
2013-12-12 12:30:00,42.3,42.3,41.88,42.07,40414.66,14.8983,14.8983,14.7504,14.8173,40414.66
2013-12-12 13:00:00,42.08,42.13,42.06,42.08,37544.98,14.8209,14.8385,14.8138,14.8209,37544.98
2013-12-12 13:30:00,42.08,42.25,42.02,42.25,147429.81,14.8209,14.8807,14.7997,14.8807,147429.81
2013-12-12 14:00:00,42.24,42.33,42.21,42.29,39936.38,14.8772,14.9089,14.8666,14.8948,39936.38
2013-12-12 14:30:00,42.28,42.49,42.16,42.43,62535.11,14.8913,14.9653,14.849,14.9441,62535.11
2013-12-12 15:00:00,42.43,42.52,42.31,42.34,149223.36,14.9441,14.9758,14.9019,14.9124,149223.36
2013-12-12 15:30:00,42.31,42.32,41.91,41.93,198366.63,14.9019,14.9054,14.761,14.768,198366.63
2013-12-13 09:30:00,42.23,42.23,41.82,41.98,10761.3,14.8737,14.8737,14.7293,14.7856,10761.3
2013-12-13 10:00:00,41.92,42.08,41.81,41.99,20685.61,14.7645,14.8209,14.7258,14.7892,20685.61
2013-12-13 10:30:00,41.98,41.99,41.82,41.82,32762.18,14.7856,14.7892,14.7293,14.7293,32762.18
2013-12-13 11:00:00,41.81,41.91,41.77,41.83,34555.73,14.7258,14.761,14.7117,14.7328,34555.73
2013-12-13 11:30:00,41.82,41.89,41.8,41.84,17576.79,14.7293,14.7539,14.7222,14.7363,17576.79
2013-12-13 12:00:00,41.83,41.89,41.74,41.89,12076.57,14.7328,14.7539,14.7011,14.7539,12076.57
2013-12-13 12:30:00,41.88,41.88,41.8,41.81,18652.92,14.7504,14.7504,14.7222,14.7258,18652.92
2013-12-13 13:00:00,41.82,41.82,41.78,41.82,18533.35,14.7293,14.7293,14.7152,14.7293,18533.35
2013-12-13 13:30:00,41.82,41.82,41.69,41.75,21761.74,14.7293,14.7293,14.6835,14.7046,21761.74
2013-12-13 14:00:00,41.75,41.77,41.57,41.58,16500.66,14.7046,14.7117,14.6412,14.6448,16500.66
2013-12-13 14:30:00,41.62,41.67,41.6,41.64,25827.12,14.6588,14.6765,14.6518,14.6659,25827.12
2013-12-13 15:00:00,41.64,41.82,41.58,41.81,144320.99,14.6659,14.7293,14.6448,14.7258,144320.99
2013-12-13 15:30:00,41.83,42.03,41.77,41.8,124711.51,14.7328,14.8032,14.7117,14.7222,124711.51
2013-12-16 09:30:00,41.46,41.67,41.31,41.6,72459.42,14.6025,14.6765,14.5497,14.6518,72459.42
2013-12-16 10:00:00,41.6,41.67,41.52,41.66,11957.0,14.6518,14.6765,14.6236,14.6729,11957.0
2013-12-16 10:30:00,41.62,41.72,41.57,41.65,12674.42,14.6588,14.6941,14.6412,14.6694,12674.42
2013-12-16 11:00:00,41.69,41.86,41.57,41.7,29533.79,14.6835,14.7434,14.6412,14.687,29533.79
2013-12-16 11:30:00,41.66,41.81,41.66,41.7,12196.14,14.6729,14.7258,14.6729,14.687,12196.14
2013-12-16 12:00:00,41.75,41.82,41.73,41.82,10283.02,14.7046,14.7293,14.6976,14.7293,10283.02
2013-12-16 12:30:00,41.85,41.87,41.82,41.82,14109.26,14.7398,14.7469,14.7293,14.7293,14109.26
2013-12-16 13:00:00,41.82,41.88,41.77,41.88,47349.72,14.7293,14.7504,14.7117,14.7504,47349.72
2013-12-16 13:30:00,41.88,41.96,41.82,41.91,14467.97,14.7504,14.7786,14.7293,14.761,14467.97
2013-12-16 14:00:00,41.88,41.92,41.82,41.91,13272.27,14.7504,14.7645,14.7293,14.761,13272.27
2013-12-16 14:30:00,41.9,42.04,41.9,42.03,28338.09,14.7575,14.8068,14.7575,14.8032,28338.09
2013-12-16 15:00:00,42.04,42.04,41.95,41.99,42447.35,14.8068,14.8068,14.7751,14.7892,42447.35
2013-12-16 15:30:00,42.0,42.16,41.98,42.09,86688.25,14.7927,14.849,14.7856,14.8244,86688.25
2013-12-17 09:30:00,41.45,42.07,41.45,41.84,96014.71,14.599,14.8173,14.599,14.7363,96014.71
2013-12-17 10:00:00,41.83,42.23,41.82,41.84,56197.9,14.7328,14.8737,14.7293,14.7363,56197.9
2013-12-17 10:30:00,41.83,42.04,41.8,41.92,54882.63,14.7328,14.8068,14.7222,14.7645,54882.63
2013-12-17 11:00:00,41.9,41.98,41.82,41.84,50458.54,14.7575,14.7856,14.7293,14.7363,50458.54
2013-12-17 11:30:00,41.88,41.95,41.83,41.95,27740.24,14.7504,14.7751,14.7328,14.7751,27740.24
2013-12-17 12:00:00,41.93,41.93,41.84,41.92,16739.8,14.768,14.768,14.7363,14.7645,16739.8
2013-12-17 12:30:00,41.91,41.98,41.88,41.95,16620.23,14.761,14.7856,14.7504,14.7751,16620.23
2013-12-17 13:00:00,41.98,41.98,41.83,41.87,44838.75,14.7856,14.7856,14.7328,14.7469,44838.75
2013-12-17 13:30:00,41.87,41.9,41.82,41.85,24153.14,14.7469,14.7575,14.7293,14.7398,24153.14
2013-12-17 14:00:00,41.84,41.88,41.82,41.82,26066.26,14.7363,14.7504,14.7293,14.7293,26066.26
2013-12-17 14:30:00,41.82,41.86,41.62,41.63,31805.62,14.7293,14.7434,14.6588,14.6624,31805.62
2013-12-17 15:00:00,41.63,41.65,41.45,41.47,49023.7,14.6624,14.6694,14.599,14.606,49023.7
2013-12-17 15:30:00,41.47,41.68,41.45,41.5,118254.73,14.606,14.68,14.599,14.6166,118254.73
2013-12-18 09:30:00,41.82,41.82,41.17,41.74,19131.2,14.7293,14.7293,14.5003,14.7011,19131.2
2013-12-18 10:00:00,41.74,41.79,41.52,41.57,25468.41,14.7011,14.7187,14.6236,14.6412,25468.41
2013-12-18 10:30:00,41.56,41.57,41.42,41.45,25587.98,14.6377,14.6412,14.5884,14.599,25587.98
2013-12-18 11:00:00,41.45,41.55,41.31,41.34,35512.29,14.599,14.6342,14.5497,14.5602,35512.29
2013-12-18 11:30:00,41.31,41.33,41.16,41.28,71263.72,14.5497,14.5567,14.4968,14.5391,71263.72
2013-12-18 12:00:00,41.29,41.37,41.18,41.24,33718.74,14.5426,14.5708,14.5039,14.525,33718.74
2013-12-18 12:30:00,41.24,41.36,41.24,41.31,16381.09,14.525,14.5673,14.525,14.5497,16381.09
2013-12-18 13:00:00,41.31,41.34,41.29,41.31,16141.95,14.5497,14.5602,14.5426,14.5497,16141.95
2013-12-18 13:30:00,41.31,41.32,41.2,41.27,22000.88,14.5497,14.5532,14.5109,14.5356,22000.88
2013-12-18 14:00:00,41.26,41.37,40.85,41.16,115265.48,14.532,14.5708,14.3876,14.4968,115265.48
2013-12-18 14:30:00,41.16,41.54,41.16,41.31,59785.0,14.4968,14.6307,14.4968,14.5497,59785.0
2013-12-18 15:00:00,41.31,41.57,41.21,41.44,70785.44,14.5497,14.6412,14.5144,14.5954,70785.44
2013-12-18 15:30:00,41.44,41.52,41.34,41.34,129135.6,14.5954,14.6236,14.5602,14.5602,129135.6
2013-12-19 09:30:00,41.38,41.56,40.86,41.27,34675.3,14.5743,14.6377,14.3912,14.5356,34675.3
2013-12-19 10:00:00,41.26,41.42,41.16,41.19,41490.79,14.532,14.5884,14.4968,14.5074,41490.79
2013-12-19 10:30:00,41.16,41.43,41.14,41.41,45317.03,14.4968,14.5919,14.4898,14.5849,45317.03
2013-12-19 11:00:00,41.34,41.5,41.33,41.43,14826.68,14.5602,14.6166,14.5567,14.5919,14826.68
2013-12-19 11:30:00,41.39,41.48,41.38,41.45,8011.19,14.5778,14.6095,14.5743,14.599,8011.19
2013-12-19 12:00:00,41.46,41.48,41.31,41.44,10163.45,14.6025,14.6095,14.5497,14.5954,10163.45
2013-12-19 12:30:00,41.44,41.46,41.36,41.39,18055.07,14.5954,14.6025,14.5673,14.5778,18055.07
2013-12-19 13:00:00,41.36,41.4,41.27,41.27,15185.39,14.5673,14.5814,14.5356,14.5356,15185.39
2013-12-19 13:30:00,41.26,41.35,41.26,41.31,13272.27,14.532,14.5637,14.532,14.5497,13272.27
2013-12-19 14:00:00,41.31,41.31,41.16,41.19,26903.25,14.5497,14.5497,14.4968,14.5074,26903.25
2013-12-19 14:30:00,41.18,41.22,41.15,41.15,19370.34,14.5039,14.518,14.4933,14.4933,19370.34
2013-12-19 15:00:00,41.15,41.23,41.11,41.15,30729.49,14.4933,14.5215,14.4792,14.4933,30729.49
2013-12-19 15:30:00,41.19,41.26,41.14,41.21,86568.68,14.5074,14.532,14.4898,14.5144,86568.68
2013-12-20 09:30:00,41.36,41.52,40.95,41.26,22479.16,14.5673,14.6236,14.4229,14.532,22479.16
2013-12-20 10:00:00,41.25,41.39,41.25,41.32,13750.55,14.5285,14.5778,14.5285,14.5532,13750.55
2013-12-20 10:30:00,41.32,41.39,41.2,41.21,15902.81,14.5532,14.5778,14.5109,14.5144,15902.81
2013-12-20 11:00:00,41.23,41.23,40.98,41.01,113830.64,14.5215,14.5215,14.4334,14.444,113830.64
2013-12-20 11:30:00,41.01,41.17,41.01,41.14,22240.02,14.444,14.5003,14.444,14.4898,22240.02
2013-12-20 12:00:00,41.15,41.16,41.06,41.11,24750.99,14.4933,14.4968,14.4616,14.4792,24750.99
2013-12-20 12:30:00,41.12,41.17,41.03,41.15,40295.09,14.4827,14.5003,14.451,14.4933,40295.09
2013-12-20 13:00:00,41.11,41.18,41.06,41.17,16978.94,14.4792,14.5039,14.4616,14.5003,16978.94
2013-12-20 13:30:00,41.17,41.26,41.1,41.1,30370.78,14.5003,14.532,14.4757,14.4757,30370.78
2013-12-20 14:00:00,41.1,41.11,41.01,41.05,37066.7,14.4757,14.4792,14.444,14.4581,37066.7
2013-12-20 14:30:00,41.05,41.14,40.98,41.14,41132.08,14.4581,14.4898,14.4334,14.4898,41132.08
2013-12-20 15:00:00,41.14,41.44,41.14,41.41,29653.36,14.4898,14.5954,14.4898,14.5849,29653.36
2013-12-20 15:30:00,41.41,41.82,41.41,41.69,150538.63,14.5849,14.7293,14.5849,14.6835,150538.63
2013-12-23 09:30:00,41.65,41.82,41.36,41.53,48904.13,14.6694,14.7293,14.5673,14.6271,48904.13
2013-12-23 10:00:00,41.54,41.56,41.31,41.33,11478.72,14.6307,14.6377,14.5497,14.5567,11478.72
2013-12-23 10:30:00,41.35,41.39,41.31,41.37,18174.64,14.5637,14.5778,14.5497,14.5708,18174.64
2013-12-23 11:00:00,41.31,41.57,41.31,41.54,22598.73,14.5497,14.6412,14.5497,14.6307,22598.73
2013-12-23 11:30:00,41.54,41.57,41.47,41.52,16978.94,14.6307,14.6412,14.606,14.6236,16978.94
2013-12-23 12:00:00,41.52,41.62,41.51,41.62,12315.71,14.6236,14.6588,14.6201,14.6588,12315.71
2013-12-23 12:30:00,41.61,41.62,41.55,41.56,10641.73,14.6553,14.6588,14.6342,14.6377,10641.73
2013-12-23 13:00:00,41.58,41.64,41.55,41.58,17337.65,14.6448,14.6659,14.6342,14.6448,17337.65
2013-12-23 13:30:00,41.63,41.67,41.54,41.65,21403.03,14.6624,14.6765,14.6307,14.6694,21403.03
2013-12-23 14:00:00,41.66,41.66,41.53,41.64,40055.95,14.6729,14.6729,14.6271,14.6659,40055.95
2013-12-23 14:30:00,41.61,41.63,41.52,41.6,17098.51,14.6553,14.6624,14.6236,14.6518,17098.51
2013-12-23 15:00:00,41.61,41.72,41.59,41.69,45914.88,14.6553,14.6941,14.6483,14.6835,45914.88
2013-12-23 15:30:00,41.69,41.8,41.67,41.73,51534.67,14.6835,14.7222,14.6765,14.6976,51534.67
2013-12-24 09:30:00,41.67,41.8,41.42,41.76,9924.31,14.6765,14.7222,14.5884,14.7081,9924.31
2013-12-24 10:00:00,41.77,42.03,41.77,42.03,22598.73,14.7117,14.8032,14.7117,14.8032,22598.73
2013-12-24 10:30:00,42.03,42.22,42.02,42.15,25468.41,14.8032,14.8702,14.7997,14.8455,25468.41
2013-12-24 11:00:00,42.17,42.2,42.11,42.17,48545.42,14.8526,14.8631,14.8314,14.8526,48545.42
2013-12-24 11:30:00,42.15,42.18,42.14,42.16,22957.44,14.8455,14.8561,14.842,14.849,22957.44
2013-12-24 12:00:00,42.21,42.21,42.07,42.13,22479.16,14.8666,14.8666,14.8173,14.8385,22479.16
2013-12-24 12:30:00,42.11,42.2,42.01,42.13,104384.61,14.8314,14.8631,14.7962,14.8385,104384.61
2013-12-26 09:30:00,42.33,42.52,41.95,42.08,6456.78,14.9089,14.9758,14.7751,14.8209,6456.78
2013-12-26 10:00:00,42.06,42.19,42.05,42.13,13511.41,14.8138,14.8596,14.8103,14.8385,13511.41
2013-12-26 10:30:00,42.16,42.19,42.08,42.14,7174.2,14.849,14.8596,14.8209,14.842,7174.2
2013-12-26 11:00:00,42.14,42.16,42.03,42.15,7652.48,14.842,14.849,14.8032,14.8455,7652.48
2013-12-26 11:30:00,42.14,42.18,42.1,42.15,8609.04,14.842,14.8561,14.8279,14.8455,8609.04
2013-12-26 12:00:00,42.15,42.18,42.1,42.12,8728.61,14.8455,14.8561,14.8279,14.8349,8728.61
2013-12-26 12:30:00,42.13,42.23,42.1,42.23,20685.61,14.8385,14.8737,14.8279,14.8737,20685.61
2013-12-26 13:00:00,42.21,42.23,42.15,42.16,21522.6,14.8666,14.8737,14.8455,14.849,21522.6
2013-12-26 13:30:00,42.16,42.19,42.06,42.1,17098.51,14.849,14.8596,14.8138,14.8279,17098.51
2013-12-26 14:00:00,42.1,42.14,41.86,41.95,20805.18,14.8279,14.842,14.7434,14.7751,20805.18
2013-12-26 14:30:00,41.95,42.03,41.88,42.0,13272.27,14.7751,14.8032,14.7504,14.7927,13272.27
2013-12-26 15:00:00,42.0,42.04,41.92,42.04,12674.42,14.7927,14.8068,14.7645,14.8068,12674.42
2013-12-26 15:30:00,42.04,42.08,41.89,41.99,54165.21,14.8068,14.8209,14.7539,14.7892,54165.21
2013-12-27 09:30:00,42.16,42.23,41.84,41.94,6217.64,14.849,14.8737,14.7363,14.7715,6217.64
2013-12-27 10:00:00,41.96,42.01,41.56,41.57,21522.6,14.7786,14.7962,14.6377,14.6412,21522.6
2013-12-27 10:30:00,41.54,41.67,41.52,41.59,16620.23,14.6307,14.6765,14.6236,14.6483,16620.23
2013-12-27 11:00:00,41.57,41.57,41.36,41.37,12196.14,14.6412,14.6412,14.5673,14.5708,12196.14
2013-12-27 11:30:00,41.42,41.55,41.21,41.48,39218.96,14.5884,14.6342,14.5144,14.6095,39218.96
2013-12-27 12:00:00,41.5,41.52,41.35,41.4,13750.55,14.6166,14.6236,14.5637,14.5814,13750.55
2013-12-27 12:30:00,41.4,41.41,41.32,41.32,14467.97,14.5814,14.5849,14.5532,14.5532,14467.97
2013-12-27 13:00:00,41.32,41.36,41.29,41.29,14826.68,14.5532,14.5673,14.5426,14.5426,14826.68
2013-12-27 13:30:00,41.28,41.28,41.23,41.23,13391.84,14.5391,14.5391,14.5215,14.5215,13391.84
2013-12-27 14:00:00,41.24,41.27,41.2,41.23,30490.35,14.525,14.5356,14.5109,14.5215,30490.35
2013-12-27 14:30:00,41.23,41.29,41.23,41.26,17457.22,14.5215,14.5426,14.5215,14.532,17457.22
2013-12-27 15:00:00,41.26,41.44,41.25,41.42,30849.06,14.532,14.5954,14.5285,14.5884,30849.06
2013-12-27 15:30:00,41.44,41.67,41.42,41.56,111917.52,14.5954,14.6765,14.5884,14.6377,111917.52
2013-12-30 09:30:00,41.31,41.59,40.57,41.52,16739.8,14.5497,14.6483,14.289,14.6236,16739.8
2013-12-30 10:00:00,41.39,42.01,41.39,41.78,16381.09,14.5778,14.7962,14.5778,14.7152,16381.09
2013-12-30 10:30:00,41.81,41.89,41.56,41.66,23794.43,14.7258,14.7539,14.6377,14.6729,23794.43
2013-12-30 11:00:00,41.71,41.82,41.57,41.72,23555.29,14.6905,14.7293,14.6412,14.6941,23555.29
2013-12-30 11:30:00,41.77,41.82,41.73,41.8,14826.68,14.7117,14.7293,14.6976,14.7222,14826.68
2013-12-30 12:00:00,41.82,41.82,41.77,41.82,27381.53,14.7293,14.7293,14.7117,14.7293,27381.53
2013-12-30 12:30:00,41.8,41.98,41.75,41.82,37425.41,14.7222,14.7856,14.7046,14.7293,37425.41
2013-12-30 13:00:00,41.82,42.01,41.8,41.97,29055.51,14.7293,14.7962,14.7222,14.7821,29055.51
2013-12-30 13:30:00,41.98,42.01,41.93,41.96,15065.82,14.7856,14.7962,14.768,14.7786,15065.82
2013-12-30 14:00:00,41.98,42.04,41.96,42.02,20207.33,14.7856,14.8068,14.7786,14.7997,20207.33
2013-12-30 14:30:00,42.03,42.19,42.02,42.13,33120.89,14.8032,14.8596,14.7997,14.8385,33120.89
2013-12-30 15:00:00,42.11,42.23,42.11,42.22,35751.43,14.8314,14.8737,14.8314,14.8702,35751.43
2013-12-30 15:30:00,42.22,42.32,42.18,42.23,64209.09,14.8702,14.9054,14.8561,14.8737,64209.09
2013-12-31 09:30:00,41.44,42.52,41.44,42.44,24870.56,14.5954,14.9758,14.5954,14.9476,24870.56
2013-12-31 10:00:00,42.44,42.56,42.3,42.56,18533.35,14.9476,14.9899,14.8983,14.9899,18533.35
2013-12-31 10:30:00,42.56,42.65,42.56,42.64,24153.14,14.9899,15.0216,14.9899,15.0181,24153.14
2013-12-31 11:00:00,42.65,42.81,42.59,42.8,23435.72,15.0216,15.078,15.0005,15.0744,23435.72
2013-12-31 11:30:00,42.81,42.87,42.79,42.85,27740.24,15.078,15.0991,15.0709,15.0921,27740.24
2013-12-31 12:00:00,42.83,42.85,42.64,42.65,41251.65,15.085,15.0921,15.0181,15.0216,41251.65
2013-12-31 12:30:00,42.65,42.72,42.49,42.51,12793.99,15.0216,15.0463,14.9653,14.9723,12793.99
2013-12-31 13:00:00,42.51,42.59,42.51,42.57,11120.01,14.9723,15.0005,14.9723,14.9934,11120.01
2013-12-31 13:30:00,42.57,42.69,42.57,42.59,14228.83,14.9934,15.0357,14.9934,15.0005,14228.83
2013-12-31 14:00:00,42.62,42.68,42.61,42.64,8967.75,15.011,15.0322,15.0075,15.0181,8967.75
2013-12-31 14:30:00,42.63,42.64,42.59,42.64,11837.43,15.0146,15.0181,15.0005,15.0181,11837.43
2013-12-31 15:00:00,42.61,42.63,42.51,42.55,18413.78,15.0075,15.0146,14.9723,14.9864,18413.78
2013-12-31 15:30:00,42.57,42.59,42.39,42.47,67557.05,14.9934,15.0005,14.93,14.9582,67557.05
2014-01-02 09:30:00,42.36,42.86,42.23,42.84,32283.9,14.9195,15.0956,14.8737,15.0885,32283.9
2014-01-02 10:00:00,42.81,42.86,42.8,42.86,151973.47,15.078,15.0956,15.0744,15.0956,151973.47
2014-01-02 10:30:00,42.86,43.13,42.73,42.74,147429.81,15.0956,15.1907,15.0498,15.0533,147429.81
2014-01-02 11:00:00,42.72,42.74,42.31,42.31,44121.33,15.0463,15.0533,14.9019,14.9019,44121.33
2014-01-02 11:30:00,42.31,42.65,42.1,42.56,29533.79,14.9019,15.0216,14.8279,14.9899,29533.79
2014-01-02 12:00:00,42.6,42.74,42.54,42.57,29772.93,15.004,15.0533,14.9829,14.9934,29772.93
2014-01-02 12:30:00,42.58,42.6,42.25,42.4,33479.6,14.997,15.004,14.8807,14.9336,33479.6
2014-01-02 13:00:00,42.4,42.44,42.26,42.34,27381.53,14.9336,14.9476,14.8843,14.9124,27381.53
2014-01-02 13:30:00,42.32,42.39,42.23,42.23,16261.52,14.9054,14.93,14.8737,14.8737,16261.52
2014-01-02 14:00:00,42.27,42.39,42.27,42.36,18533.35,14.8878,14.93,14.8878,14.9195,18533.35
2014-01-02 14:30:00,42.34,42.38,42.28,42.34,15544.1,14.9124,14.9265,14.8913,14.9124,15544.1
2014-01-02 15:00:00,42.33,42.34,42.28,42.28,24631.42,14.9089,14.9124,14.8913,14.8913,24631.42
2014-01-02 15:30:00,42.27,42.29,42.12,42.15,95177.72,14.8878,14.8948,14.8349,14.8455,95177.72
2014-01-03 09:30:00,42.07,42.4,41.85,42.26,116341.61,14.8173,14.9336,14.7398,14.8843,116341.61
2014-01-03 10:00:00,42.28,42.28,41.98,42.01,38621.11,14.8913,14.8913,14.7856,14.7962,38621.11
2014-01-03 10:30:00,42.01,42.1,41.92,41.92,27381.53,14.7962,14.8279,14.7645,14.7645,27381.53
2014-01-03 11:00:00,41.87,42.03,41.84,41.89,14109.26,14.7469,14.8032,14.7363,14.7539,14109.26
2014-01-03 11:30:00,41.91,41.94,41.77,41.77,36947.13,14.761,14.7715,14.7117,14.7117,36947.13
2014-01-03 12:00:00,41.72,41.98,41.72,41.96,16859.37,14.6941,14.7856,14.6941,14.7786,16859.37
2014-01-03 12:30:00,41.98,42.23,41.95,42.15,46632.3,14.7856,14.8737,14.7751,14.8455,46632.3
2014-01-03 13:00:00,42.22,42.22,42.11,42.14,15783.24,14.8702,14.8702,14.8314,14.842,15783.24
2014-01-03 13:30:00,42.13,42.13,41.94,42.1,27979.38,14.8385,14.8385,14.7715,14.8279,27979.38
2014-01-03 14:00:00,42.1,42.11,41.82,41.86,25229.27,14.8279,14.8314,14.7293,14.7434,25229.27
2014-01-03 14:30:00,41.86,42.02,41.83,42.02,48067.14,14.7434,14.7997,14.7328,14.7997,48067.14
2014-01-03 15:00:00,42.06,42.39,41.98,42.39,69948.45,14.8138,14.93,14.7856,14.93,69948.45
2014-01-03 15:30:00,42.39,42.39,41.86,42.07,196453.51,14.93,14.93,14.7434,14.8173,196453.51
2014-01-06 09:30:00,41.98,42.23,41.31,41.31,77122.65,14.7856,14.8737,14.5497,14.5497,77122.65
2014-01-06 10:00:00,41.42,41.77,41.16,41.62,60502.42,14.5884,14.7117,14.4968,14.6588,60502.42
2014-01-06 10:30:00,41.62,41.91,41.57,41.66,44240.9,14.6588,14.761,14.6412,14.6729,44240.9
2014-01-06 11:00:00,41.66,41.72,41.57,41.59,207334.38,14.6729,14.6941,14.6412,14.6483,207334.38
2014-01-06 11:30:00,41.59,41.61,41.41,41.61,55360.91,14.6483,14.6553,14.5849,14.6553,55360.91
2014-01-06 12:00:00,41.57,41.57,41.2,41.24,165604.45,14.6412,14.6412,14.5109,14.525,165604.45
2014-01-06 12:30:00,41.21,41.33,41.11,41.2,78198.78,14.5144,14.5567,14.4792,14.5109,78198.78
2014-01-06 13:00:00,41.2,41.32,41.19,41.26,48664.99,14.5109,14.5532,14.5074,14.532,48664.99
2014-01-06 13:30:00,41.24,41.31,41.15,41.23,69231.03,14.525,14.5497,14.4933,14.5215,69231.03
2014-01-06 14:00:00,41.23,41.23,41.0,41.06,330730.62,14.5215,14.5215,14.4405,14.4616,330730.62
2014-01-06 14:30:00,41.06,41.07,40.98,41.01,102710.63,14.4616,14.4651,14.4334,14.444,102710.63
2014-01-06 15:00:00,41.01,41.1,40.98,41.08,89199.22,14.444,14.4757,14.4334,14.4686,89199.22
2014-01-06 15:30:00,41.07,41.24,41.0,41.17,239976.99,14.4651,14.525,14.4405,14.5003,239976.99
2014-01-07 09:30:00,41.23,42.64,41.15,41.69,494302.38,14.5215,15.0181,14.4933,14.6835,494302.38
2014-01-07 10:00:00,41.69,41.76,41.36,41.42,317099.64,14.6835,14.7081,14.5673,14.5884,317099.64
2014-01-07 10:30:00,41.42,41.42,40.92,40.98,176126.61,14.5884,14.5884,14.4123,14.4334,176126.61
2014-01-07 11:00:00,40.98,41.06,40.7,41.06,151973.47,14.4334,14.4616,14.3348,14.4616,151973.47
2014-01-07 11:30:00,41.06,41.4,41.01,41.01,87644.81,14.4616,14.5814,14.444,14.444,87644.81
2014-01-07 12:00:00,41.01,41.02,40.96,41.0,83938.14,14.444,14.4475,14.4264,14.4405,83938.14
2014-01-07 12:30:00,41.01,41.02,40.97,40.98,60502.42,14.444,14.4475,14.4299,14.4334,60502.42
2014-01-07 13:00:00,40.98,40.98,40.94,40.95,50578.11,14.4334,14.4334,14.4193,14.4229,50578.11
2014-01-07 13:30:00,40.94,40.96,40.87,40.94,55600.05,14.4193,14.4264,14.3947,14.4193,55600.05
2014-01-07 14:00:00,40.93,40.99,40.9,40.99,67437.48,14.4158,14.4369,14.4053,14.4369,67437.48
2014-01-07 14:30:00,41.0,41.06,40.92,40.98,63132.96,14.4405,14.4616,14.4123,14.4334,63132.96
2014-01-07 15:00:00,40.98,40.98,40.9,40.93,85133.84,14.4334,14.4334,14.4053,14.4158,85133.84
2014-01-07 15:30:00,40.93,41.07,40.88,40.98,255401.52,14.4158,14.4651,14.3982,14.4334,255401.52
2014-01-08 09:30:00,40.49,41.05,40.49,40.56,96492.99,14.2608,14.4581,14.2608,14.2855,96492.99
2014-01-08 10:00:00,40.56,40.69,40.55,40.65,198486.2,14.2855,14.3313,14.282,14.3172,198486.2
2014-01-08 10:30:00,40.65,40.65,40.53,40.54,166800.15,14.3172,14.3172,14.2749,14.2785,166800.15
2014-01-08 11:00:00,40.53,40.58,40.14,40.36,214867.29,14.2749,14.2925,14.1376,14.2151,214867.29
2014-01-08 11:30:00,40.35,40.5,40.14,40.14,527542.84,14.2115,14.2644,14.1376,14.1376,527542.84
2014-01-08 12:00:00,40.14,40.14,39.84,39.95,868317.34,14.1376,14.1376,14.0319,14.0707,868317.34
2014-01-08 12:30:00,39.95,39.98,39.73,39.81,202312.44,14.0707,14.0812,13.9932,14.0213,202312.44
2014-01-08 13:00:00,39.82,40.09,39.82,39.93,220247.94,14.0249,14.12,14.0249,14.0636,220247.94
2014-01-08 13:30:00,39.92,40.14,39.86,40.01,95536.43,14.0601,14.1376,14.039,14.0918,95536.43
2014-01-08 14:00:00,40.0,40.05,39.86,39.87,132005.28,14.0883,14.1059,14.039,14.0425,132005.28
2014-01-08 14:30:00,39.87,39.94,39.83,39.89,83459.86,14.0425,14.0671,14.0284,14.0495,83459.86
2014-01-08 15:00:00,39.9,40.2,39.88,40.2,167039.29,14.053,14.1587,14.046,14.1587,167039.29
2014-01-08 15:30:00,40.21,40.9,40.21,40.73,783661.78,14.1622,14.4053,14.1622,14.3454,783661.78
2014-01-09 09:30:00,37.5,37.99,37.3,37.81,400500.0,17.3538,17.5805,17.2612,17.4972,400500.0
2014-01-09 10:00:00,37.84,38.21,37.81,38.1,282800.0,17.5111,17.6823,17.4972,17.6314,282800.0
2014-01-09 10:30:00,38.1,38.21,37.75,37.8,243100.0,17.6314,17.6823,17.4694,17.4926,243100.0
2014-01-09 11:00:00,37.83,38.01,37.76,38.0,113800.0,17.5065,17.5898,17.4741,17.5851,113800.0
2014-01-09 11:30:00,38.0,38.0,37.86,37.95,229000.0,17.5851,17.5851,17.5204,17.562,229000.0
2014-01-09 12:00:00,37.97,38.2,37.92,38.13,137800.0,17.5713,17.6777,17.5481,17.6453,137800.0
2014-01-09 12:30:00,38.14,38.4,38.02,38.27,262600.0,17.6499,17.7702,17.5944,17.7101,262600.0
2014-01-09 13:00:00,38.27,38.4,38.25,38.39,172100.0,17.7101,17.7702,17.7008,17.7656,172100.0
2014-01-09 13:30:00,38.39,38.48,37.97,38.06,449200.0,17.7656,17.8073,17.5713,17.6129,449200.0
2014-01-09 14:00:00,38.05,38.2,38.02,38.1,84400.0,17.6083,17.6777,17.5944,17.6314,84400.0
2014-01-09 14:30:00,38.1,38.12,37.9,37.95,136300.0,17.6314,17.6407,17.5389,17.562,136300.0
2014-01-09 15:00:00,37.94,38.02,37.73,37.75,219000.0,17.5574,17.5944,17.4602,17.4694,219000.0
2014-01-09 15:30:00,37.75,37.82,37.47,37.82,491600.0,17.4694,17.5018,17.3399,17.5018,491600.0
2014-01-10 09:30:00,38.57,38.6,37.88,37.99,57400.0,17.8489,17.8628,17.5296,17.5805,57400.0
2014-01-10 10:00:00,37.91,38.02,37.67,37.75,67800.0,17.5435,17.5944,17.4324,17.4694,67800.0
2014-01-10 10:30:00,37.76,37.95,37.64,37.83,69600.0,17.4741,17.562,17.4185,17.5065,69600.0
2014-01-10 11:00:00,37.82,38.0,37.68,38.0,255700.0,17.5018,17.5851,17.4371,17.5851,255700.0
2014-01-10 11:30:00,37.99,38.07,37.97,38.05,43700.0,17.5805,17.6175,17.5713,17.6083,43700.0
2014-01-10 12:00:00,38.04,38.15,38.01,38.15,30700.0,17.6037,17.6546,17.5898,17.6546,30700.0
2014-01-10 12:30:00,38.14,38.15,37.87,37.89,49600.0,17.6499,17.6546,17.525,17.5342,49600.0
2014-01-10 13:00:00,37.89,38.0,37.89,38.0,63700.0,17.5342,17.5851,17.5342,17.5851,63700.0
2014-01-10 13:30:00,38.0,38.0,37.91,37.94,37300.0,17.5851,17.5851,17.5435,17.5574,37300.0
2014-01-10 14:00:00,37.92,37.98,37.9,37.94,53600.0,17.5481,17.5759,17.5389,17.5574,53600.0
2014-01-10 14:30:00,37.92,37.97,37.83,37.84,88500.0,17.5481,17.5713,17.5065,17.5111,88500.0
2014-01-10 15:00:00,37.83,37.92,37.73,37.8,300800.0,17.5065,17.5481,17.4602,17.4926,300800.0
2014-01-10 15:30:00,37.81,37.9,37.7,37.84,263200.0,17.4972,17.5389,17.4463,17.5111,263200.0
2014-01-13 09:30:00,37.72,38.04,37.49,37.51,15400.0,17.4556,17.6037,17.3491,17.3584,15400.0
2014-01-13 10:00:00,37.5,37.76,37.43,37.64,17300.0,17.3538,17.4741,17.3214,17.4185,17300.0
2014-01-13 10:30:00,37.58,37.93,37.5,37.92,123800.0,17.3908,17.5527,17.3538,17.5481,123800.0
2014-01-13 11:00:00,37.95,37.96,37.62,37.63,50400.0,17.562,17.5666,17.4093,17.4139,50400.0
2014-01-13 11:30:00,37.66,37.71,37.5,37.52,72100.0,17.4278,17.4509,17.3538,17.363,72100.0
2014-01-13 12:00:00,37.53,37.63,37.45,37.5,111600.0,17.3676,17.4139,17.3306,17.3538,111600.0
2014-01-13 12:30:00,37.5,37.68,37.41,37.59,179600.0,17.3538,17.4371,17.3121,17.3954,179600.0
2014-01-13 13:00:00,37.59,37.61,37.46,37.5,58600.0,17.3954,17.4047,17.3352,17.3538,58600.0
2014-01-13 13:30:00,37.5,37.51,37.38,37.51,32000.0,17.3538,17.3584,17.2982,17.3584,32000.0
2014-01-13 14:00:00,37.51,37.51,37.41,37.45,27900.0,17.3584,17.3584,17.3121,17.3306,27900.0
2014-01-13 14:30:00,37.45,37.51,37.35,37.4,46200.0,17.3306,17.3584,17.2843,17.3075,46200.0
2014-01-13 15:00:00,37.39,37.48,37.25,37.35,321000.0,17.3029,17.3445,17.2381,17.2843,321000.0
2014-01-13 15:30:00,37.35,37.42,37.23,37.25,270200.0,17.2843,17.3167,17.2288,17.2381,270200.0
2014-01-14 09:30:00,37.12,37.47,36.99,37.07,60900.0,17.1779,17.3399,17.1177,17.1548,60900.0
2014-01-14 10:00:00,37.13,37.38,37.1,37.35,53200.0,17.1825,17.2982,17.1687,17.2843,53200.0
2014-01-14 10:30:00,37.36,37.41,37.25,37.3,93700.0,17.289,17.3121,17.2381,17.2612,93700.0
2014-01-14 11:00:00,37.3,37.3,37.01,37.19,79000.0,17.2612,17.2612,17.127,17.2103,79000.0
2014-01-14 11:30:00,37.18,37.26,37.06,37.07,62200.0,17.2057,17.2427,17.1501,17.1548,62200.0
2014-01-14 12:00:00,37.06,37.1,37.04,37.06,37200.0,17.1501,17.1687,17.1409,17.1501,37200.0
2014-01-14 12:30:00,37.07,37.21,37.02,37.11,157400.0,17.1548,17.2196,17.1316,17.1733,157400.0
2014-01-14 13:00:00,37.11,37.11,36.93,37.0,49600.0,17.1733,17.1733,17.09,17.1224,49600.0
2014-01-14 13:30:00,36.99,37.07,36.97,36.99,48200.0,17.1177,17.1548,17.1085,17.1177,48200.0
2014-01-14 14:00:00,36.99,37.02,36.96,37.02,37500.0,17.1177,17.1316,17.1039,17.1316,37500.0
2014-01-14 14:30:00,37.02,37.1,37.02,37.1,62300.0,17.1316,17.1687,17.1316,17.1687,62300.0
2014-01-14 15:00:00,37.1,37.26,37.02,37.25,305400.0,17.1687,17.2427,17.1316,17.2381,305400.0
2014-01-14 15:30:00,37.25,37.45,37.14,37.19,234200.0,17.2381,17.3306,17.1872,17.2103,234200.0
2014-01-15 09:30:00,37.1,37.6,37.03,37.6,272600.0,17.1687,17.4,17.1363,17.4,272600.0
2014-01-15 10:00:00,37.61,37.8,37.54,37.68,86900.0,17.4047,17.4926,17.3723,17.4371,86900.0
2014-01-15 10:30:00,37.69,37.81,37.62,37.81,126800.0,17.4417,17.4972,17.4093,17.4972,126800.0
2014-01-15 11:00:00,37.83,37.84,37.16,37.24,206200.0,17.5065,17.5111,17.1964,17.2334,206200.0
2014-01-15 11:30:00,37.22,37.5,37.1,37.39,88900.0,17.2242,17.3538,17.1687,17.3029,88900.0
2014-01-15 12:00:00,37.39,37.47,37.13,37.37,95200.0,17.3029,17.3399,17.1825,17.2936,95200.0
2014-01-15 12:30:00,37.37,37.42,37.13,37.25,87900.0,17.2936,17.3167,17.1825,17.2381,87900.0
2014-01-15 13:00:00,37.25,37.59,37.09,37.14,108700.0,17.2381,17.3954,17.164,17.1872,108700.0
2014-01-15 13:30:00,37.14,37.21,37.0,37.09,167400.0,17.1872,17.2196,17.1224,17.164,167400.0
2014-01-15 14:00:00,37.09,37.21,37.04,37.13,153000.0,17.164,17.2196,17.1409,17.1825,153000.0
2014-01-15 14:30:00,37.12,37.37,37.12,37.37,148400.0,17.1779,17.2936,17.1779,17.2936,148400.0
2014-01-15 15:00:00,37.37,37.37,37.0,37.1,238100.0,17.2936,17.2936,17.1224,17.1687,238100.0
2014-01-15 15:30:00,37.1,37.35,36.93,37.1,254000.0,17.1687,17.2843,17.09,17.1687,254000.0
2014-01-16 09:30:00,36.84,37.46,36.75,37.1,32500.0,17.0483,17.3352,17.0067,17.1687,32500.0
2014-01-16 10:00:00,37.07,37.24,36.98,37.08,20300.0,17.1548,17.2334,17.1131,17.1594,20300.0
2014-01-16 10:30:00,37.1,37.1,36.71,36.86,58100.0,17.1687,17.1687,16.9882,17.0576,58100.0
2014-01-16 11:00:00,36.83,36.86,36.69,36.79,30400.0,17.0437,17.0576,16.9789,17.0252,30400.0
2014-01-16 11:30:00,36.84,36.9,36.75,36.8,24700.0,17.0483,17.0761,17.0067,17.0298,24700.0
2014-01-16 12:00:00,36.79,36.8,36.41,36.58,39500.0,17.0252,17.0298,16.8493,16.928,39500.0
2014-01-16 12:30:00,36.58,36.7,36.5,36.56,54800.0,16.928,16.9835,16.891,16.9188,54800.0
2014-01-16 13:00:00,36.56,36.72,36.53,36.65,89600.0,16.9188,16.9928,16.9049,16.9604,89600.0
2014-01-16 13:30:00,36.58,36.6,36.45,36.5,18200.0,16.928,16.9373,16.8679,16.891,18200.0
2014-01-16 14:00:00,36.52,36.59,36.5,36.59,43400.0,16.9002,16.9326,16.891,16.9326,43400.0
2014-01-16 14:30:00,36.59,36.59,36.48,36.48,68100.0,16.9326,16.9326,16.8817,16.8817,68100.0
2014-01-16 15:00:00,36.47,36.5,36.32,36.49,39000.0,16.8771,16.891,16.8077,16.8864,39000.0
2014-01-16 15:30:00,36.5,36.55,36.29,36.46,234500.0,16.891,16.9141,16.7938,16.8725,234500.0
2014-01-17 09:30:00,35.96,36.43,35.95,36.19,17300.0,16.6411,16.8586,16.6365,16.7475,17300.0
2014-01-17 10:00:00,36.18,36.49,36.05,36.31,48900.0,16.7429,16.8864,16.6827,16.8031,48900.0
2014-01-17 10:30:00,36.3,36.55,36.25,36.55,97500.0,16.7984,16.9141,16.7753,16.9141,97500.0
2014-01-17 11:00:00,36.55,36.58,36.25,36.36,48700.0,16.9141,16.928,16.7753,16.8262,48700.0
2014-01-17 11:30:00,36.35,36.55,36.35,36.48,25300.0,16.8216,16.9141,16.8216,16.8817,25300.0
2014-01-17 12:00:00,36.53,36.62,36.35,36.49,36400.0,16.9049,16.9465,16.8216,16.8864,36400.0
2014-01-17 12:30:00,36.5,36.53,36.39,36.47,25200.0,16.891,16.9049,16.8401,16.8771,25200.0
2014-01-17 13:00:00,36.46,36.52,36.26,36.32,44400.0,16.8725,16.9002,16.7799,16.8077,44400.0
2014-01-17 13:30:00,36.31,36.38,36.25,36.25,19700.0,16.8031,16.8355,16.7753,16.7753,19700.0
2014-01-17 14:00:00,36.32,36.36,36.27,36.32,16700.0,16.8077,16.8262,16.7846,16.8077,16700.0
2014-01-17 14:30:00,36.32,36.35,36.25,36.29,22400.0,16.8077,16.8216,16.7753,16.7938,22400.0
2014-01-17 15:00:00,36.3,36.3,36.16,36.25,40700.0,16.7984,16.7984,16.7336,16.7753,40700.0
2014-01-17 15:30:00,36.25,36.31,36.14,36.31,81300.0,16.7753,16.8031,16.7244,16.8031,81300.0
2014-01-21 09:30:00,35.91,36.39,35.91,36.27,14900.0,16.618,16.8401,16.618,16.7846,14900.0
2014-01-21 10:00:00,36.35,36.43,36.17,36.21,58400.0,16.8216,16.8586,16.7383,16.7568,58400.0
2014-01-21 10:30:00,36.2,36.25,36.18,36.24,6500.0,16.7522,16.7753,16.7429,16.7707,6500.0
2014-01-21 11:00:00,36.24,36.31,36.2,36.26,42800.0,16.7707,16.8031,16.7522,16.7799,42800.0
2014-01-21 11:30:00,36.27,36.27,36.23,36.24,10800.0,16.7846,16.7846,16.766,16.7707,10800.0
2014-01-21 12:00:00,36.23,36.23,36.07,36.07,19600.0,16.766,16.766,16.692,16.692,19600.0
2014-01-21 12:30:00,36.07,36.12,36.05,36.12,8400.0,16.692,16.7151,16.6827,16.7151,8400.0
2014-01-21 13:00:00,36.13,36.18,36.12,36.15,5200.0,16.7198,16.7429,16.7151,16.729,5200.0
2014-01-21 13:30:00,36.15,36.25,36.15,36.25,14500.0,16.729,16.7753,16.729,16.7753,14500.0
2014-01-21 14:00:00,36.25,36.32,36.2,36.31,18500.0,16.7753,16.8077,16.7522,16.8031,18500.0
2014-01-21 14:30:00,36.3,36.35,36.25,36.28,25200.0,16.7984,16.8216,16.7753,16.7892,25200.0
2014-01-21 15:00:00,36.28,36.4,36.27,36.35,24800.0,16.7892,16.8447,16.7846,16.8216,24800.0
2014-01-21 15:30:00,36.34,36.39,36.26,36.31,35400.0,16.8169,16.8401,16.7799,16.8031,35400.0
2014-01-22 09:30:00,35.7,36.13,35.7,36.02,32300.0,16.5208,16.7198,16.5208,16.6689,32300.0
2014-01-22 10:00:00,36.02,36.25,36.02,36.11,65100.0,16.6689,16.7753,16.6689,16.7105,65100.0
2014-01-22 10:30:00,36.15,36.19,35.95,36.0,47200.0,16.729,16.7475,16.6365,16.6596,47200.0
2014-01-22 11:00:00,36.01,36.19,36.0,36.19,18700.0,16.6642,16.7475,16.6596,16.7475,18700.0
2014-01-22 11:30:00,36.16,36.16,36.01,36.01,9000.0,16.7336,16.7336,16.6642,16.6642,9000.0
2014-01-22 12:00:00,36.02,36.02,35.94,35.95,16100.0,16.6689,16.6689,16.6318,16.6365,16100.0
2014-01-22 12:30:00,35.93,35.99,35.93,35.94,2600.0,16.6272,16.655,16.6272,16.6318,2600.0
2014-01-22 13:00:00,35.93,35.98,35.91,35.95,3900.0,16.6272,16.6504,16.618,16.6365,3900.0
2014-01-22 13:30:00,35.95,35.95,35.89,35.92,19800.0,16.6365,16.6365,16.6087,16.6226,19800.0
2014-01-22 14:00:00,35.92,36.0,35.9,35.97,10100.0,16.6226,16.6596,16.6133,16.6457,10100.0
2014-01-22 14:30:00,35.97,35.97,35.88,35.9,40000.0,16.6457,16.6457,16.6041,16.6133,40000.0
2014-01-22 15:00:00,35.87,35.91,35.79,35.79,54100.0,16.5994,16.618,16.5624,16.5624,54100.0
2014-01-22 15:30:00,35.8,35.85,35.75,35.75,102600.0,16.5671,16.5902,16.5439,16.5439,102600.0
2014-01-23 09:30:00,35.65,35.78,35.44,35.55,9200.0,16.4976,16.5578,16.4005,16.4514,9200.0
2014-01-23 10:00:00,35.57,35.61,35.4,35.58,17800.0,16.4606,16.4791,16.3819,16.4652,17800.0
2014-01-23 10:30:00,35.6,35.61,35.38,35.53,44200.0,16.4745,16.4791,16.3727,16.4421,44200.0
2014-01-23 11:00:00,35.48,35.76,35.41,35.62,22200.0,16.419,16.5485,16.3866,16.4838,22200.0
2014-01-23 11:30:00,35.61,35.62,35.44,35.59,42300.0,16.4791,16.4838,16.4005,16.4699,42300.0
2014-01-23 12:00:00,35.59,35.76,35.59,35.76,10500.0,16.4699,16.5485,16.4699,16.5485,10500.0
2014-01-23 12:30:00,35.76,35.85,35.7,35.73,10200.0,16.5485,16.5902,16.5208,16.5347,10200.0
2014-01-23 13:00:00,35.78,35.83,35.66,35.66,15100.0,16.5578,16.5809,16.5023,16.5023,15100.0
2014-01-23 13:30:00,35.68,35.77,35.38,35.63,68600.0,16.5115,16.5532,16.3727,16.4884,68600.0
2014-01-23 14:00:00,35.61,35.73,35.59,35.72,19400.0,16.4791,16.5347,16.4699,16.53,19400.0
2014-01-23 14:30:00,35.74,35.74,35.39,35.39,25700.0,16.5393,16.5393,16.3773,16.3773,25700.0
2014-01-23 15:00:00,35.41,35.51,35.41,35.44,30700.0,16.3866,16.4329,16.3866,16.4005,30700.0
2014-01-23 15:30:00,35.44,35.51,35.38,35.45,92800.0,16.4005,16.4329,16.3727,16.4051,92800.0
2014-01-24 09:30:00,35.0,35.39,34.67,35.27,37000.0,16.1968,16.3773,16.0441,16.3218,37000.0
2014-01-24 10:00:00,35.25,35.33,35.0,35.1,19300.0,16.3125,16.3496,16.1968,16.2431,19300.0
2014-01-24 10:30:00,35.09,35.09,34.95,34.95,45800.0,16.2385,16.2385,16.1737,16.1737,45800.0
2014-01-24 11:00:00,34.98,35.14,34.96,35.1,43500.0,16.1876,16.2616,16.1783,16.2431,43500.0
2014-01-24 11:30:00,35.09,35.13,34.97,35.0,20600.0,16.2385,16.257,16.183,16.1968,20600.0
2014-01-24 12:00:00,35.0,35.06,34.97,35.0,30200.0,16.1968,16.2246,16.183,16.1968,30200.0
2014-01-24 12:30:00,35.0,35.02,34.92,34.95,36600.0,16.1968,16.2061,16.1598,16.1737,36600.0
2014-01-24 13:00:00,34.95,35.2,34.93,35.09,27500.0,16.1737,16.2894,16.1644,16.2385,27500.0
2014-01-24 13:30:00,35.1,35.11,34.93,34.98,52100.0,16.2431,16.2477,16.1644,16.1876,52100.0
2014-01-24 14:00:00,35.0,35.06,34.94,34.97,46900.0,16.1968,16.2246,16.1691,16.183,46900.0
2014-01-24 14:30:00,34.98,35.07,34.98,35.05,15000.0,16.1876,16.2292,16.1876,16.22,15000.0
2014-01-24 15:00:00,35.05,35.08,34.89,34.98,40000.0,16.22,16.2339,16.1459,16.1876,40000.0
2014-01-24 15:30:00,34.94,34.96,34.7,34.74,195100.0,16.1691,16.1783,16.058,16.0765,195100.0
2014-01-27 09:30:00,34.81,35.53,34.21,34.6,252100.0,16.1089,16.4421,15.8313,16.0117,252100.0
2014-01-27 10:00:00,34.61,34.63,34.16,34.24,88800.0,16.0164,16.0256,15.8081,15.8451,88800.0
2014-01-27 10:30:00,34.22,34.47,34.22,34.47,37400.0,15.8359,15.9516,15.8359,15.9516,37400.0
2014-01-27 11:00:00,34.43,34.51,34.39,34.41,17400.0,15.9331,15.9701,15.9146,15.9238,17400.0
2014-01-27 11:30:00,34.4,34.58,34.4,34.53,19100.0,15.9192,16.0025,15.9192,15.9793,19100.0
2014-01-27 12:00:00,34.55,34.63,34.51,34.58,28800.0,15.9886,16.0256,15.9701,16.0025,28800.0
2014-01-27 12:30:00,34.58,34.73,34.58,34.7,16300.0,16.0025,16.0719,16.0025,16.058,16300.0
2014-01-27 13:00:00,34.7,34.86,34.66,34.7,25000.0,16.058,16.1321,16.0395,16.058,25000.0
2014-01-27 13:30:00,34.69,34.77,34.68,34.71,21600.0,16.0534,16.0904,16.0488,16.0626,21600.0
2014-01-27 14:00:00,34.73,34.75,34.66,34.7,16100.0,16.0719,16.0811,16.0395,16.058,16100.0
2014-01-27 14:30:00,34.7,34.74,34.66,34.69,10000.0,16.058,16.0765,16.0395,16.0534,10000.0
2014-01-27 15:00:00,34.67,34.67,34.43,34.51,43700.0,16.0441,16.0441,15.9331,15.9701,43700.0
2014-01-27 15:30:00,34.51,34.53,34.38,34.43,51000.0,15.9701,15.9793,15.9099,15.9331,51000.0
2014-01-28 09:30:00,33.56,34.43,33.56,34.29,117900.0,15.5305,15.9331,15.5305,15.8683,117900.0
2014-01-28 10:00:00,34.38,34.7,34.38,34.5,22700.0,15.9099,16.058,15.9099,15.9655,22700.0
2014-01-28 10:30:00,34.49,34.77,34.49,34.76,25800.0,15.9608,16.0904,15.9608,16.0858,25800.0
2014-01-28 11:00:00,34.76,34.86,34.57,34.57,114100.0,16.0858,16.1321,15.9979,15.9979,114100.0
2014-01-28 11:30:00,34.56,34.56,34.25,34.28,8500.0,15.9932,15.9932,15.8498,15.8636,8500.0
2014-01-28 12:00:00,34.27,34.53,34.27,34.52,19400.0,15.859,15.9793,15.859,15.9747,19400.0
2014-01-28 12:30:00,34.52,34.63,34.4,34.44,85400.0,15.9747,16.0256,15.9192,15.9377,85400.0
2014-01-28 13:00:00,34.46,34.53,34.4,34.42,13500.0,15.9469,15.9793,15.9192,15.9284,13500.0
2014-01-28 13:30:00,34.42,34.57,34.41,34.46,14200.0,15.9284,15.9979,15.9238,15.9469,14200.0
2014-01-28 14:00:00,34.47,34.61,34.46,34.6,19400.0,15.9516,16.0164,15.9469,16.0117,19400.0
2014-01-28 14:30:00,34.58,34.61,34.56,34.58,14700.0,16.0025,16.0164,15.9932,16.0025,14700.0
2014-01-28 15:00:00,34.58,34.75,34.58,34.75,45600.0,16.0025,16.0811,16.0025,16.0811,45600.0
2014-01-28 15:30:00,34.74,34.9,34.74,34.87,136500.0,16.0765,16.1506,16.0765,16.1367,136500.0
2014-01-29 09:30:00,34.46,34.87,33.85,34.36,103300.0,15.9469,16.1367,15.6647,15.9007,103300.0
2014-01-29 10:00:00,34.36,34.6,34.17,34.31,148800.0,15.9007,16.0117,15.8127,15.8775,148800.0
2014-01-29 10:30:00,34.35,34.55,34.3,34.35,88600.0,15.896,15.9886,15.8729,15.896,88600.0
2014-01-29 11:00:00,34.36,34.8,34.34,34.8,71700.0,15.9007,16.1043,15.8914,16.1043,71700.0
2014-01-29 11:30:00,34.8,34.92,34.6,34.88,32700.0,16.1043,16.1598,16.0117,16.1413,32700.0
2014-01-29 12:00:00,34.89,34.89,34.66,34.73,44600.0,16.1459,16.1459,16.0395,16.0719,44600.0
2014-01-29 12:30:00,34.72,34.83,34.67,34.75,37100.0,16.0673,16.1182,16.0441,16.0811,37100.0
2014-01-29 13:00:00,34.75,34.8,34.57,34.66,73100.0,16.0811,16.1043,15.9979,16.0395,73100.0
2014-01-29 13:30:00,34.66,34.75,34.65,34.74,12600.0,16.0395,16.0811,16.0349,16.0765,12600.0
2014-01-29 14:00:00,34.74,34.78,34.46,34.57,100900.0,16.0765,16.095,15.9469,15.9979,100900.0
2014-01-29 14:30:00,34.59,34.74,34.46,34.46,138400.0,16.0071,16.0765,15.9469,15.9469,138400.0
2014-01-29 15:00:00,34.48,34.52,34.3,34.41,29200.0,15.9562,15.9747,15.8729,15.9238,29200.0
2014-01-29 15:30:00,34.43,34.44,34.13,34.14,116000.0,15.9331,15.9377,15.7942,15.7989,116000.0
2014-01-30 09:30:00,34.68,34.72,34.42,34.7,28700.0,16.0488,16.0673,15.9284,16.058,28700.0
2014-01-30 10:00:00,34.75,35.11,34.61,34.75,121500.0,16.0811,16.2477,16.0164,16.0811,121500.0
2014-01-30 10:30:00,34.75,34.84,34.65,34.7,39800.0,16.0811,16.1228,16.0349,16.058,39800.0
2014-01-30 11:00:00,34.7,34.76,34.62,34.69,84500.0,16.058,16.0858,16.021,16.0534,84500.0
2014-01-30 11:30:00,34.73,34.75,34.65,34.68,32400.0,16.0719,16.0811,16.0349,16.0488,32400.0
2014-01-30 12:00:00,34.68,34.78,34.68,34.7,12400.0,16.0488,16.095,16.0488,16.058,12400.0
2014-01-30 12:30:00,34.7,34.71,34.63,34.64,24800.0,16.058,16.0626,16.0256,16.0302,24800.0
2014-01-30 13:00:00,34.65,34.73,34.63,34.64,22600.0,16.0349,16.0719,16.0256,16.0302,22600.0
2014-01-30 13:30:00,34.65,34.65,34.45,34.5,25700.0,16.0349,16.0349,15.9423,15.9655,25700.0
2014-01-30 14:00:00,34.51,34.6,34.48,34.6,72600.0,15.9701,16.0117,15.9562,16.0117,72600.0
2014-01-30 14:30:00,34.6,34.6,34.52,34.55,21000.0,16.0117,16.0117,15.9747,15.9886,21000.0
2014-01-30 15:00:00,34.55,34.64,34.52,34.58,71500.0,15.9886,16.0302,15.9747,16.0025,71500.0
2014-01-30 15:30:00,34.6,34.63,34.54,34.58,157900.0,16.0117,16.0256,15.984,16.0025,157900.0
2014-01-31 09:30:00,34.62,34.75,33.98,34.6,119800.0,16.021,16.0811,15.7248,16.0117,119800.0
2014-01-31 10:00:00,34.6,34.65,34.49,34.57,204500.0,16.0117,16.0349,15.9608,15.9979,204500.0
2014-01-31 10:30:00,34.57,34.62,34.54,34.6,73000.0,15.9979,16.021,15.984,16.0117,73000.0
2014-01-31 11:00:00,34.6,34.64,34.59,34.59,42800.0,16.0117,16.0302,16.0071,16.0071,42800.0
2014-01-31 11:30:00,34.6,34.66,34.54,34.55,31700.0,16.0117,16.0395,15.984,15.9886,31700.0
2014-01-31 12:00:00,34.55,34.74,34.5,34.74,1039900.0,15.9886,16.0765,15.9655,16.0765,1039900.0
2014-01-31 12:30:00,34.75,35.19,34.75,35.12,72300.0,16.0811,16.2848,16.0811,16.2524,72300.0
2014-01-31 13:00:00,35.09,35.13,34.86,34.89,35600.0,16.2385,16.257,16.1321,16.1459,35600.0
2014-01-31 13:30:00,34.89,35.03,34.88,34.98,48200.0,16.1459,16.2107,16.1413,16.1876,48200.0
2014-01-31 14:00:00,35.0,35.02,34.94,34.96,38600.0,16.1968,16.2061,16.1691,16.1783,38600.0
2014-01-31 14:30:00,34.98,35.04,34.94,35.0,33100.0,16.1876,16.2154,16.1691,16.1968,33100.0
2014-01-31 15:00:00,34.99,35.04,34.87,34.98,78800.0,16.1922,16.2154,16.1367,16.1876,78800.0
2014-01-31 15:30:00,34.95,34.98,34.65,34.74,129500.0,16.1737,16.1876,16.0349,16.0765,129500.0
2014-02-03 09:30:00,34.47,35.07,34.47,34.81,25200.0,15.9516,16.2292,15.9516,16.1089,25200.0
2014-02-03 10:00:00,34.81,34.93,34.75,34.78,22600.0,16.1089,16.1644,16.0811,16.095,22600.0
2014-02-03 10:30:00,34.78,34.78,34.46,34.46,44300.0,16.095,16.095,15.9469,15.9469,44300.0
2014-02-03 11:00:00,34.47,34.6,34.24,34.24,157800.0,15.9516,16.0117,15.8451,15.8451,157800.0
2014-02-03 11:30:00,34.22,34.22,33.97,34.05,138100.0,15.8359,15.8359,15.7202,15.7572,138100.0
2014-02-03 12:00:00,34.05,34.23,34.02,34.23,27300.0,15.7572,15.8405,15.7433,15.8405,27300.0
2014-02-03 12:30:00,34.28,34.35,34.15,34.15,37200.0,15.8636,15.896,15.8035,15.8035,37200.0
2014-02-03 13:00:00,34.16,34.2,33.93,33.98,23200.0,15.8081,15.8266,15.7017,15.7248,23200.0
2014-02-03 13:30:00,33.99,33.99,33.76,33.82,54800.0,15.7294,15.7294,15.623,15.6508,54800.0
2014-02-03 14:00:00,33.82,34.05,33.82,34.03,30100.0,15.6508,15.7572,15.6508,15.748,30100.0
2014-02-03 14:30:00,34.03,34.05,33.8,33.85,58400.0,15.748,15.7572,15.6415,15.6647,58400.0
2014-02-03 15:00:00,33.83,34.26,33.82,34.26,153300.0,15.6554,15.8544,15.6508,15.8544,153300.0
2014-02-03 15:30:00,34.28,34.32,33.92,33.94,301800.0,15.8636,15.8822,15.6971,15.7063,301800.0
2014-02-04 09:30:00,33.87,34.31,33.75,34.25,23600.0,15.6739,15.8775,15.6184,15.8498,23600.0
2014-02-04 10:00:00,34.3,34.46,34.03,34.03,20200.0,15.8729,15.9469,15.748,15.748,20200.0
2014-02-04 10:30:00,34.04,34.17,34.04,34.14,71900.0,15.7526,15.8127,15.7526,15.7989,71900.0
2014-02-04 11:00:00,34.11,34.24,34.03,34.11,34900.0,15.785,15.8451,15.748,15.785,34900.0
2014-02-04 11:30:00,34.11,34.23,34.05,34.23,21600.0,15.785,15.8405,15.7572,15.8405,21600.0
2014-02-04 12:00:00,34.23,34.44,34.23,34.43,44900.0,15.8405,15.9377,15.8405,15.9331,44900.0
2014-02-04 12:30:00,34.44,34.45,34.3,34.36,35600.0,15.9377,15.9423,15.8729,15.9007,35600.0
2014-02-04 13:00:00,34.37,34.41,34.35,34.39,55500.0,15.9053,15.9238,15.896,15.9146,55500.0
2014-02-04 13:30:00,34.39,34.41,34.25,34.25,50000.0,15.9146,15.9238,15.8498,15.8498,50000.0
2014-02-04 14:00:00,34.26,34.34,34.26,34.31,24500.0,15.8544,15.8914,15.8544,15.8775,24500.0
2014-02-04 14:30:00,34.29,34.37,34.29,34.34,23900.0,15.8683,15.9053,15.8683,15.8914,23900.0
2014-02-04 15:00:00,34.34,34.61,34.34,34.47,58800.0,15.8914,16.0164,15.8914,15.9516,58800.0
2014-02-04 15:30:00,34.48,34.59,34.43,34.46,95600.0,15.9562,16.0071,15.9331,15.9469,95600.0
2014-02-05 09:30:00,34.34,34.6,34.0,34.31,44200.0,15.8914,16.0117,15.7341,15.8775,44200.0
2014-02-05 10:00:00,34.32,34.6,34.21,34.32,107500.0,15.8822,16.0117,15.8313,15.8822,107500.0
2014-02-05 10:30:00,34.32,34.39,34.18,34.33,37600.0,15.8822,15.9146,15.8174,15.8868,37600.0
2014-02-05 11:00:00,34.29,34.33,34.12,34.21,7900.0,15.8683,15.8868,15.7896,15.8313,7900.0
2014-02-05 11:30:00,34.27,34.61,34.26,34.45,19500.0,15.859,16.0164,15.8544,15.9423,19500.0
2014-02-05 12:00:00,34.49,34.88,34.49,34.67,40000.0,15.9608,16.1413,15.9608,16.0441,40000.0
2014-02-05 12:30:00,34.7,34.7,34.53,34.61,56300.0,16.058,16.058,15.9793,16.0164,56300.0
2014-02-05 13:00:00,34.61,34.8,34.61,34.67,24800.0,16.0164,16.1043,16.0164,16.0441,24800.0
2014-02-05 13:30:00,34.68,34.68,34.52,34.52,25600.0,16.0488,16.0488,15.9747,15.9747,25600.0
2014-02-05 14:00:00,34.5,34.56,34.5,34.55,22000.0,15.9655,15.9932,15.9655,15.9886,22000.0
2014-02-05 14:30:00,34.55,34.65,34.54,34.58,102000.0,15.9886,16.0349,15.984,16.0025,102000.0
2014-02-05 15:00:00,34.54,34.67,34.54,34.65,24400.0,15.984,16.0441,15.984,16.0349,24400.0
2014-02-05 15:30:00,34.61,34.71,34.46,34.54,142200.0,16.0164,16.0626,15.9469,15.984,142200.0
2014-02-06 09:30:00,34.63,35.47,34.6,35.47,273900.0,16.0256,16.4143,16.0117,16.4143,273900.0
2014-02-06 10:00:00,35.56,35.73,35.33,35.55,59400.0,16.456,16.5347,16.3496,16.4514,59400.0
2014-02-06 10:30:00,35.52,35.65,35.41,35.51,119200.0,16.4375,16.4976,16.3866,16.4329,119200.0
2014-02-06 11:00:00,35.5,35.64,35.5,35.6,69600.0,16.4282,16.493,16.4282,16.4745,69600.0
2014-02-06 11:30:00,35.59,35.73,35.59,35.65,27200.0,16.4699,16.5347,16.4699,16.4976,27200.0
2014-02-06 12:00:00,35.65,35.66,35.58,35.61,28300.0,16.4976,16.5023,16.4652,16.4791,28300.0
2014-02-06 12:30:00,35.63,35.92,35.63,35.77,117500.0,16.4884,16.6226,16.4884,16.5532,117500.0
2014-02-06 13:00:00,35.77,35.94,35.77,35.82,35500.0,16.5532,16.6318,16.5532,16.5763,35500.0
2014-02-06 13:30:00,35.82,35.84,35.73,35.78,25500.0,16.5763,16.5856,16.5347,16.5578,25500.0
2014-02-06 14:00:00,35.79,35.92,35.78,35.91,26000.0,16.5624,16.6226,16.5578,16.618,26000.0
2014-02-06 14:30:00,35.92,36.1,35.92,35.98,87500.0,16.6226,16.7059,16.6226,16.6504,87500.0
2014-02-06 15:00:00,35.98,36.0,35.88,35.88,31900.0,16.6504,16.6596,16.6041,16.6041,31900.0
2014-02-06 15:30:00,35.89,36.0,35.86,35.97,170200.0,16.6087,16.6596,16.5948,16.6457,170200.0
2014-02-07 09:30:00,36.36,36.37,35.88,36.15,74900.0,16.8262,16.8308,16.6041,16.729,74900.0
2014-02-07 10:00:00,36.15,36.51,35.86,36.4,99900.0,16.729,16.8956,16.5948,16.8447,99900.0
2014-02-07 10:30:00,36.4,36.84,36.34,36.65,41300.0,16.8447,17.0483,16.8169,16.9604,41300.0
2014-02-07 11:00:00,36.65,36.65,36.3,36.42,52800.0,16.9604,16.9604,16.7984,16.854,52800.0
2014-02-07 11:30:00,36.42,36.51,36.36,36.5,17400.0,16.854,16.8956,16.8262,16.891,17400.0
2014-02-07 12:00:00,36.51,36.76,36.51,36.66,115400.0,16.8956,17.0113,16.8956,16.965,115400.0
2014-02-07 12:30:00,36.65,36.94,36.65,36.88,31700.0,16.9604,17.0946,16.9604,17.0668,31700.0
2014-02-07 13:00:00,36.85,36.85,36.66,36.74,23200.0,17.053,17.053,16.965,17.0021,23200.0
2014-02-07 13:30:00,36.72,36.99,36.69,36.92,52700.0,16.9928,17.1177,16.9789,17.0854,52700.0
2014-02-07 14:00:00,36.93,37.09,36.82,37.09,56500.0,17.09,17.164,17.0391,17.164,56500.0
2014-02-07 14:30:00,37.08,37.08,36.88,36.89,35500.0,17.1594,17.1594,17.0668,17.0715,35500.0
2014-02-07 15:00:00,36.89,36.95,36.78,36.81,39900.0,17.0715,17.0992,17.0206,17.0344,39900.0
2014-02-07 15:30:00,36.81,36.83,36.67,36.67,112300.0,17.0344,17.0437,16.9697,16.9697,112300.0
2014-02-10 09:30:00,36.65,37.06,36.61,36.89,54300.0,16.9604,17.1501,16.9419,17.0715,54300.0
2014-02-10 10:00:00,36.85,37.02,36.81,36.98,51700.0,17.053,17.1316,17.0344,17.1131,51700.0
2014-02-10 10:30:00,36.98,37.09,36.97,37.08,24600.0,17.1131,17.164,17.1085,17.1594,24600.0
2014-02-10 11:00:00,37.09,37.15,37.01,37.02,39700.0,17.164,17.1918,17.127,17.1316,39700.0
2014-02-10 11:30:00,37.01,37.07,36.83,36.83,26600.0,17.127,17.1548,17.0437,17.0437,26600.0
2014-02-10 12:00:00,36.83,36.91,36.68,36.75,30000.0,17.0437,17.0807,16.9743,17.0067,30000.0
2014-02-10 12:30:00,36.75,36.75,36.64,36.72,16600.0,17.0067,17.0067,16.9558,16.9928,16600.0
2014-02-10 13:00:00,36.7,36.76,36.62,36.74,26600.0,16.9835,17.0113,16.9465,17.0021,26600.0
2014-02-10 13:30:00,36.75,36.81,36.7,36.75,26900.0,17.0067,17.0344,16.9835,17.0067,26900.0
2014-02-10 14:00:00,36.74,36.98,36.74,36.98,33400.0,17.0021,17.1131,17.0021,17.1131,33400.0
2014-02-10 14:30:00,36.98,37.06,36.96,37.05,46000.0,17.1131,17.1501,17.1039,17.1455,46000.0
2014-02-10 15:00:00,37.04,37.09,37.03,37.07,66600.0,17.1409,17.164,17.1363,17.1548,66600.0
2014-02-10 15:30:00,37.07,37.2,37.06,37.08,174100.0,17.1548,17.2149,17.1501,17.1594,174100.0
2014-02-11 09:30:00,36.9,37.21,36.87,36.95,55500.0,17.0761,17.2196,17.0622,17.0992,55500.0
2014-02-11 10:00:00,36.97,36.99,36.86,36.88,46100.0,17.1085,17.1177,17.0576,17.0668,46100.0
2014-02-11 10:30:00,36.88,36.97,36.83,36.89,47800.0,17.0668,17.1085,17.0437,17.0715,47800.0
2014-02-11 11:00:00,36.91,36.95,36.8,36.95,74700.0,17.0807,17.0992,17.0298,17.0992,74700.0
2014-02-11 11:30:00,36.96,37.02,36.93,37.01,70000.0,17.1039,17.1316,17.09,17.127,70000.0
2014-02-11 12:00:00,37.0,37.25,37.0,37.19,109700.0,17.1224,17.2381,17.1224,17.2103,109700.0
2014-02-11 12:30:00,37.16,37.28,37.16,37.28,28100.0,17.1964,17.2519,17.1964,17.2519,28100.0
2014-02-11 13:00:00,37.24,37.9,37.24,37.75,282900.0,17.2334,17.5389,17.2334,17.4694,282900.0
2014-02-11 13:30:00,37.7,37.83,37.7,37.71,79600.0,17.4463,17.5065,17.4463,17.4509,79600.0
2014-02-11 14:00:00,37.71,37.78,37.58,37.63,69500.0,17.4509,17.4833,17.3908,17.4139,69500.0
2014-02-11 14:30:00,37.63,37.65,37.56,37.65,35000.0,17.4139,17.4232,17.3815,17.4232,35000.0
2014-02-11 15:00:00,37.64,37.74,37.53,37.56,253800.0,17.4185,17.4648,17.3676,17.3815,253800.0
2014-02-11 15:30:00,37.56,37.65,37.47,37.5,105700.0,17.3815,17.4232,17.3399,17.3538,105700.0
2014-02-12 09:30:00,37.64,37.81,37.45,37.59,17400.0,17.4185,17.4972,17.3306,17.3954,17400.0
2014-02-12 10:00:00,37.53,37.6,37.36,37.58,12500.0,17.3676,17.4,17.289,17.3908,12500.0
2014-02-12 10:30:00,37.6,37.75,37.54,37.67,85900.0,17.4,17.4694,17.3723,17.4324,85900.0
2014-02-12 11:00:00,37.64,37.7,37.56,37.56,13400.0,17.4185,17.4463,17.3815,17.3815,13400.0
2014-02-12 11:30:00,37.57,37.68,37.54,37.6,19200.0,17.3862,17.4371,17.3723,17.4,19200.0
2014-02-12 12:00:00,37.59,37.75,37.59,37.73,33100.0,17.3954,17.4694,17.3954,17.4602,33100.0
2014-02-12 12:30:00,37.74,37.75,37.63,37.65,41700.0,17.4648,17.4694,17.4139,17.4232,41700.0
2014-02-12 13:00:00,37.66,37.75,37.65,37.7,41200.0,17.4278,17.4694,17.4232,17.4463,41200.0
2014-02-12 13:30:00,37.7,37.75,37.67,37.75,33800.0,17.4463,17.4694,17.4324,17.4694,33800.0
2014-02-12 14:00:00,37.75,37.75,37.68,37.73,49000.0,17.4694,17.4694,17.4371,17.4602,49000.0
2014-02-12 14:30:00,37.73,37.75,37.69,37.75,35400.0,17.4602,17.4694,17.4417,17.4694,35400.0
2014-02-12 15:00:00,37.74,37.84,37.74,37.79,90300.0,17.4648,17.5111,17.4648,17.488,90300.0
2014-02-12 15:30:00,37.79,37.85,37.64,37.78,186400.0,17.488,17.5157,17.4185,17.4833,186400.0
2014-02-13 09:30:00,38.2,38.96,38.0,38.61,392100.0,17.6777,18.0294,17.5851,17.8674,392100.0
2014-02-13 10:00:00,38.64,39.19,38.62,38.71,690700.0,17.8813,18.1358,17.8721,17.9137,690700.0
2014-02-13 10:30:00,38.71,38.84,38.5,38.55,139800.0,17.9137,17.9739,17.8165,17.8397,139800.0
2014-02-13 11:00:00,38.55,38.65,38.52,38.55,72500.0,17.8397,17.8859,17.8258,17.8397,72500.0
2014-02-13 11:30:00,38.57,38.81,38.55,38.71,92900.0,17.8489,17.96,17.8397,17.9137,92900.0
2014-02-13 12:00:00,38.69,38.8,38.66,38.75,147200.0,17.9044,17.9554,17.8906,17.9322,147200.0
2014-02-13 12:30:00,38.75,38.89,38.71,38.72,216000.0,17.9322,17.997,17.9137,17.9183,216000.0
2014-02-13 13:00:00,38.72,38.85,38.61,38.8,74900.0,17.9183,17.9785,17.8674,17.9554,74900.0
2014-02-13 13:30:00,38.8,38.8,38.5,38.54,70900.0,17.9554,17.9554,17.8165,17.835,70900.0
2014-02-13 14:00:00,38.54,38.71,38.5,38.62,116200.0,17.835,17.9137,17.8165,17.8721,116200.0
2014-02-13 14:30:00,38.64,38.74,38.58,38.65,98600.0,17.8813,17.9276,17.8535,17.8859,98600.0
2014-02-13 15:00:00,38.64,38.75,38.35,38.75,207100.0,17.8813,17.9322,17.7471,17.9322,207100.0
2014-02-13 15:30:00,38.75,38.85,38.65,38.83,395100.0,17.9322,17.9785,17.8859,17.9692,395100.0
2014-02-14 09:30:00,38.85,38.85,38.43,38.82,44700.0,17.9785,17.9785,17.7841,17.9646,44700.0
2014-02-14 10:00:00,38.8,38.8,38.67,38.75,50900.0,17.9554,17.9554,17.8952,17.9322,50900.0
2014-02-14 10:30:00,38.74,38.78,38.68,38.76,60600.0,17.9276,17.9461,17.8998,17.9368,60600.0
2014-02-14 11:00:00,38.75,38.77,38.71,38.74,54400.0,17.9322,17.9415,17.9137,17.9276,54400.0
2014-02-14 11:30:00,38.74,38.74,38.66,38.69,31700.0,17.9276,17.9276,17.8906,17.9044,31700.0
2014-02-14 12:00:00,38.69,38.76,38.64,38.64,39700.0,17.9044,17.9368,17.8813,17.8813,39700.0
2014-02-14 12:30:00,38.64,38.71,38.6,38.65,25900.0,17.8813,17.9137,17.8628,17.8859,25900.0
2014-02-14 13:00:00,38.65,38.67,38.47,38.55,28600.0,17.8859,17.8952,17.8026,17.8397,28600.0
2014-02-14 13:30:00,38.54,38.57,38.09,38.29,88000.0,17.835,17.8489,17.6268,17.7193,88000.0
2014-02-14 14:00:00,38.3,38.6,38.3,38.48,40500.0,17.724,17.8628,17.724,17.8073,40500.0
2014-02-14 14:30:00,38.48,38.5,38.18,38.23,285900.0,17.8073,17.8165,17.6684,17.6916,285900.0
2014-02-14 15:00:00,38.23,38.39,37.97,38.27,132200.0,17.6916,17.7656,17.5713,17.7101,132200.0
2014-02-14 15:30:00,38.27,38.38,37.99,38.35,212900.0,17.7101,17.761,17.5805,17.7471,212900.0
2014-02-18 09:30:00,38.34,38.45,37.89,38.15,57700.0,17.7425,17.7934,17.5342,17.6546,57700.0
2014-02-18 10:00:00,38.16,38.28,37.8,38.19,69400.0,17.6592,17.7147,17.4926,17.6731,69400.0
2014-02-18 10:30:00,38.23,38.33,38.17,38.27,50200.0,17.6916,17.7379,17.6638,17.7101,50200.0
2014-02-18 11:00:00,38.27,38.31,38.18,38.26,185300.0,17.7101,17.7286,17.6684,17.7055,185300.0
2014-02-18 11:30:00,38.27,38.29,38.22,38.25,65500.0,17.7101,17.7193,17.6869,17.7008,65500.0
2014-02-18 12:00:00,38.25,38.27,38.19,38.22,55300.0,17.7008,17.7101,17.6731,17.6869,55300.0
2014-02-18 12:30:00,38.2,38.27,38.19,38.25,36000.0,17.6777,17.7101,17.6731,17.7008,36000.0
2014-02-18 13:00:00,38.25,38.49,38.25,38.34,47100.0,17.7008,17.8119,17.7008,17.7425,47100.0
2014-02-18 13:30:00,38.34,38.4,38.27,38.34,59700.0,17.7425,17.7702,17.7101,17.7425,59700.0
2014-02-18 14:00:00,38.33,38.35,38.25,38.31,63400.0,17.7379,17.7471,17.7008,17.7286,63400.0
2014-02-18 14:30:00,38.3,38.31,38.19,38.23,55100.0,17.724,17.7286,17.6731,17.6916,55100.0
2014-02-18 15:00:00,38.23,38.36,38.22,38.36,113700.0,17.6916,17.7517,17.6869,17.7517,113700.0
2014-02-18 15:30:00,38.38,38.46,38.29,38.44,390900.0,17.761,17.798,17.7193,17.7888,390900.0
2014-02-19 09:30:00,38.17,38.86,38.17,38.55,118800.0,17.6638,17.9831,17.6638,17.8397,118800.0
2014-02-19 10:00:00,38.53,38.65,38.16,38.44,113800.0,17.8304,17.8859,17.6592,17.7888,113800.0
2014-02-19 10:30:00,38.43,38.57,38.33,38.55,102100.0,17.7841,17.8489,17.7379,17.8397,102100.0
2014-02-19 11:00:00,38.55,38.69,38.49,38.63,116500.0,17.8397,17.9044,17.8119,17.8767,116500.0
2014-02-19 11:30:00,38.6,38.65,38.43,38.5,130200.0,17.8628,17.8859,17.7841,17.8165,130200.0
2014-02-19 12:00:00,38.49,38.51,38.24,38.3,49000.0,17.8119,17.8212,17.6962,17.724,49000.0
2014-02-19 12:30:00,38.32,38.51,38.12,38.15,86000.0,17.7332,17.8212,17.6407,17.6546,86000.0
2014-02-19 13:00:00,38.17,38.28,38.07,38.08,56600.0,17.6638,17.7147,17.6175,17.6222,56600.0
2014-02-19 13:30:00,38.11,38.16,37.95,38.01,328600.0,17.636,17.6592,17.562,17.5898,328600.0
2014-02-19 14:00:00,38.01,38.17,37.99,38.08,68900.0,17.5898,17.6638,17.5805,17.6222,68900.0
2014-02-19 14:30:00,38.07,38.36,38.07,38.26,140400.0,17.6175,17.7517,17.6175,17.7055,140400.0
2014-02-19 15:00:00,38.25,38.33,38.09,38.15,81400.0,17.7008,17.7379,17.6268,17.6546,81400.0
2014-02-19 15:30:00,38.15,38.25,38.13,38.24,209800.0,17.6546,17.7008,17.6453,17.6962,209800.0
2014-02-20 09:30:00,37.6,38.9,36.64,38.24,71800.0,17.4,18.0016,16.9558,17.6962,71800.0
2014-02-20 10:00:00,38.23,38.36,37.93,38.09,114400.0,17.6916,17.7517,17.5527,17.6268,114400.0
2014-02-20 10:30:00,38.1,38.52,38.0,38.46,65700.0,17.6314,17.8258,17.5851,17.798,65700.0
2014-02-20 11:00:00,38.46,38.52,38.31,38.45,68400.0,17.798,17.8258,17.7286,17.7934,68400.0
2014-02-20 11:30:00,38.47,38.84,38.45,38.61,69000.0,17.8026,17.9739,17.7934,17.8674,69000.0
2014-02-20 12:00:00,38.6,38.84,38.59,38.78,70800.0,17.8628,17.9739,17.8582,17.9461,70800.0
2014-02-20 12:30:00,38.77,38.81,38.6,38.72,61900.0,17.9415,17.96,17.8628,17.9183,61900.0
2014-02-20 13:00:00,38.71,38.77,38.6,38.74,72500.0,17.9137,17.9415,17.8628,17.9276,72500.0
2014-02-20 13:30:00,38.75,38.75,38.41,38.41,73400.0,17.9322,17.9322,17.7749,17.7749,73400.0
2014-02-20 14:00:00,38.4,38.73,38.4,38.63,86800.0,17.7702,17.923,17.7702,17.8767,86800.0
2014-02-20 14:30:00,38.64,38.75,38.56,38.71,66300.0,17.8813,17.9322,17.8443,17.9137,66300.0
2014-02-20 15:00:00,38.72,38.8,38.59,38.71,101900.0,17.9183,17.9554,17.8582,17.9137,101900.0
2014-02-20 15:30:00,38.69,38.77,38.27,38.61,216300.0,17.9044,17.9415,17.7101,17.8674,216300.0
2014-02-21 09:30:00,38.66,39.18,38.55,38.93,159600.0,17.8906,18.1312,17.8397,18.0155,159600.0
2014-02-21 10:00:00,38.98,39.0,38.45,38.71,153000.0,18.0387,18.0479,17.7934,17.9137,153000.0
2014-02-21 10:30:00,38.66,38.73,38.45,38.57,141600.0,17.8906,17.923,17.7934,17.8489,141600.0
2014-02-21 11:00:00,38.54,38.55,38.05,38.49,122400.0,17.835,17.8397,17.6083,17.8119,122400.0
2014-02-21 11:30:00,38.47,38.53,38.15,38.3,118800.0,17.8026,17.8304,17.6546,17.724,118800.0
2014-02-21 12:00:00,38.29,38.43,38.03,38.1,89700.0,17.7193,17.7841,17.599,17.6314,89700.0
2014-02-21 12:30:00,38.04,38.12,37.88,38.01,98000.0,17.6037,17.6407,17.5296,17.5898,98000.0
2014-02-21 13:00:00,37.99,38.23,37.99,38.19,72100.0,17.5805,17.6916,17.5805,17.6731,72100.0
2014-02-21 13:30:00,38.17,38.17,38.03,38.07,115100.0,17.6638,17.6638,17.599,17.6175,115100.0
2014-02-21 14:00:00,38.07,38.34,38.01,38.3,80200.0,17.6175,17.7425,17.5898,17.724,80200.0
2014-02-21 14:30:00,38.29,38.39,38.2,38.31,66000.0,17.7193,17.7656,17.6777,17.7286,66000.0
2014-02-21 15:00:00,38.31,38.35,38.19,38.27,90500.0,17.7286,17.7471,17.6731,17.7101,90500.0
2014-02-21 15:30:00,38.27,38.3,38.18,38.22,186800.0,17.7101,17.724,17.6684,17.6869,186800.0
2014-02-24 09:30:00,38.0,38.26,37.45,37.57,181000.0,17.5851,17.7055,17.3306,17.3862,181000.0
2014-02-24 10:00:00,37.57,37.99,37.54,37.9,338800.0,17.3862,17.5805,17.3723,17.5389,338800.0
2014-02-24 10:30:00,37.92,37.99,37.84,37.93,105800.0,17.5481,17.5805,17.5111,17.5527,105800.0
2014-02-24 11:00:00,37.93,38.0,37.84,37.88,61500.0,17.5527,17.5851,17.5111,17.5296,61500.0
2014-02-24 11:30:00,37.89,37.89,37.68,37.77,164600.0,17.5342,17.5342,17.4371,17.4787,164600.0
2014-02-24 12:00:00,37.75,37.8,37.58,37.63,83300.0,17.4694,17.4926,17.3908,17.4139,83300.0
2014-02-24 12:30:00,37.63,37.65,37.52,37.56,80400.0,17.4139,17.4232,17.363,17.3815,80400.0
2014-02-24 13:00:00,37.56,37.72,37.56,37.65,84800.0,17.3815,17.4556,17.3815,17.4232,84800.0
2014-02-24 13:30:00,37.64,37.74,37.48,37.71,72800.0,17.4185,17.4648,17.3445,17.4509,72800.0
2014-02-24 14:00:00,37.73,37.75,37.66,37.72,72900.0,17.4602,17.4694,17.4278,17.4556,72900.0
2014-02-24 14:30:00,37.71,37.78,37.66,37.73,61900.0,17.4509,17.4833,17.4278,17.4602,61900.0
2014-02-24 15:00:00,37.75,37.8,37.73,37.77,133900.0,17.4694,17.4926,17.4602,17.4787,133900.0
2014-02-24 15:30:00,37.77,37.85,37.75,37.77,139100.0,17.4787,17.5157,17.4694,17.4787,139100.0
2014-02-25 09:30:00,37.61,38.0,37.61,37.96,85700.0,17.4047,17.5851,17.4047,17.5666,85700.0
2014-02-25 10:00:00,37.98,38.0,37.6,37.79,82900.0,17.5759,17.5851,17.4,17.488,82900.0
2014-02-25 10:30:00,37.79,37.79,37.57,37.69,74500.0,17.488,17.488,17.3862,17.4417,74500.0
2014-02-25 11:00:00,37.7,37.79,37.56,37.79,71200.0,17.4463,17.488,17.3815,17.488,71200.0
2014-02-25 11:30:00,37.82,37.9,37.64,37.68,79100.0,17.5018,17.5389,17.4185,17.4371,79100.0
2014-02-25 12:00:00,37.68,37.78,37.48,37.75,149300.0,17.4371,17.4833,17.3445,17.4694,149300.0
2014-02-25 12:30:00,37.76,37.81,37.66,37.79,75700.0,17.4741,17.4972,17.4278,17.488,75700.0
2014-02-25 13:00:00,37.77,37.84,37.73,37.8,70700.0,17.4787,17.5111,17.4602,17.4926,70700.0
2014-02-25 13:30:00,37.82,37.97,37.74,37.93,79500.0,17.5018,17.5713,17.4648,17.5527,79500.0
2014-02-25 14:00:00,37.97,38.0,37.83,37.93,72600.0,17.5713,17.5851,17.5065,17.5527,72600.0
2014-02-25 14:30:00,37.93,37.97,37.75,37.83,89300.0,17.5527,17.5713,17.4694,17.5065,89300.0
2014-02-25 15:00:00,37.84,37.85,37.72,37.77,95600.0,17.5111,17.5157,17.4556,17.4787,95600.0
2014-02-25 15:30:00,37.76,38.0,37.73,38.0,148500.0,17.4741,17.5851,17.4602,17.5851,148500.0
2014-02-26 09:30:00,37.58,38.02,37.54,37.58,340900.0,17.3908,17.5944,17.3723,17.3908,340900.0
2014-02-26 10:00:00,37.58,37.64,37.37,37.48,68100.0,17.3908,17.4185,17.2936,17.3445,68100.0
2014-02-26 10:30:00,37.58,37.59,37.31,37.53,121100.0,17.3908,17.3954,17.2658,17.3676,121100.0
2014-02-26 11:00:00,37.52,37.52,37.32,37.38,65000.0,17.363,17.363,17.2705,17.2982,65000.0
2014-02-26 11:30:00,37.38,37.42,37.35,37.4,45900.0,17.2982,17.3167,17.2843,17.3075,45900.0
2014-02-26 12:00:00,37.41,37.42,37.31,37.38,64500.0,17.3121,17.3167,17.2658,17.2982,64500.0
2014-02-26 12:30:00,37.38,37.4,37.24,37.24,38600.0,17.2982,17.3075,17.2334,17.2334,38600.0
2014-02-26 13:00:00,37.3,37.72,37.29,37.55,45200.0,17.2612,17.4556,17.2566,17.3769,45200.0
2014-02-26 13:30:00,37.57,37.74,37.56,37.61,57300.0,17.3862,17.4648,17.3815,17.4047,57300.0
2014-02-26 14:00:00,37.58,37.63,37.38,37.53,67300.0,17.3908,17.4139,17.2982,17.3676,67300.0
2014-02-26 14:30:00,37.55,37.55,36.75,36.83,190700.0,17.3769,17.3769,17.0067,17.0437,190700.0
2014-02-26 15:00:00,36.78,37.25,36.71,37.17,260900.0,17.0206,17.2381,16.9882,17.201,260900.0
2014-02-26 15:30:00,37.19,37.49,37.03,37.46,653400.0,17.2103,17.3491,17.1363,17.3352,653400.0
2014-02-27 09:30:00,37.5,37.82,37.1,37.26,153700.0,17.3538,17.5018,17.1687,17.2427,153700.0
2014-02-27 10:00:00,37.21,37.5,37.17,37.36,123900.0,17.2196,17.3538,17.201,17.289,123900.0
2014-02-27 10:30:00,37.36,37.74,37.31,37.4,194000.0,17.289,17.4648,17.2658,17.3075,194000.0
2014-02-27 11:00:00,37.39,37.54,37.28,37.49,84800.0,17.3029,17.3723,17.2519,17.3491,84800.0
2014-02-27 11:30:00,37.49,37.82,37.46,37.82,136500.0,17.3491,17.5018,17.3352,17.5018,136500.0
2014-02-27 12:00:00,37.83,37.84,37.66,37.76,62400.0,17.5065,17.5111,17.4278,17.4741,62400.0
2014-02-27 12:30:00,37.76,37.77,37.23,37.39,96800.0,17.4741,17.4787,17.2288,17.3029,96800.0
2014-02-27 13:00:00,37.42,37.71,37.38,37.5,71800.0,17.3167,17.4509,17.2982,17.3538,71800.0
2014-02-27 13:30:00,37.54,37.74,37.5,37.7,82700.0,17.3723,17.4648,17.3538,17.4463,82700.0
2014-02-27 14:00:00,37.69,37.86,37.54,37.74,106700.0,17.4417,17.5204,17.3723,17.4648,106700.0
2014-02-27 14:30:00,37.75,37.93,37.72,37.93,179800.0,17.4694,17.5527,17.4556,17.5527,179800.0
2014-02-27 15:00:00,37.92,38.23,37.82,38.14,151600.0,17.5481,17.6916,17.5018,17.6499,151600.0
2014-02-27 15:30:00,38.15,38.23,37.85,37.89,310400.0,17.6546,17.6916,17.5157,17.5342,310400.0
2014-02-28 09:30:00,37.89,38.22,37.85,37.85,196800.0,17.5342,17.6869,17.5157,17.5157,196800.0
2014-02-28 10:00:00,37.83,38.0,37.59,38.0,184000.0,17.5065,17.5851,17.3954,17.5851,184000.0
2014-02-28 10:30:00,37.99,38.01,37.88,38.0,63400.0,17.5805,17.5898,17.5296,17.5851,63400.0
2014-02-28 11:00:00,37.97,38.22,37.94,38.12,285800.0,17.5713,17.6869,17.5574,17.6407,285800.0
2014-02-28 11:30:00,38.12,38.23,38.05,38.23,116000.0,17.6407,17.6916,17.6083,17.6916,116000.0
2014-02-28 12:00:00,38.21,38.25,38.21,38.25,58000.0,17.6823,17.7008,17.6823,17.7008,58000.0
2014-02-28 12:30:00,38.25,38.34,38.19,38.22,100300.0,17.7008,17.7425,17.6731,17.6869,100300.0
2014-02-28 13:00:00,38.22,38.23,38.12,38.19,101800.0,17.6869,17.6916,17.6407,17.6731,101800.0
2014-02-28 13:30:00,38.18,38.23,38.11,38.19,111300.0,17.6684,17.6916,17.636,17.6731,111300.0
2014-02-28 14:00:00,38.19,38.21,38.02,38.13,108100.0,17.6731,17.6823,17.5944,17.6453,108100.0
2014-02-28 14:30:00,38.13,38.19,37.82,37.88,70100.0,17.6453,17.6731,17.5018,17.5296,70100.0
2014-02-28 15:00:00,37.88,37.88,37.42,37.65,70900.0,17.5296,17.5296,17.3167,17.4232,70900.0
2014-02-28 15:30:00,37.7,38.23,37.61,38.07,539400.0,17.4463,17.6916,17.4047,17.6175,539400.0
2014-03-03 09:30:00,38.08,38.1,37.69,38.05,135200.0,17.6222,17.6314,17.4417,17.6083,135200.0
2014-03-03 10:00:00,38.06,38.33,37.91,37.94,57800.0,17.6129,17.7379,17.5435,17.5574,57800.0
2014-03-03 10:30:00,37.97,38.15,37.9,38.15,73400.0,17.5713,17.6546,17.5389,17.6546,73400.0
2014-03-03 11:00:00,38.14,38.24,38.0,38.1,120100.0,17.6499,17.6962,17.5851,17.6314,120100.0
2014-03-03 11:30:00,38.11,38.18,37.83,37.97,108800.0,17.636,17.6684,17.5065,17.5713,108800.0
2014-03-03 12:00:00,37.97,38.08,37.78,37.94,59600.0,17.5713,17.6222,17.4833,17.5574,59600.0
2014-03-03 12:30:00,37.94,38.08,37.82,37.99,110900.0,17.5574,17.6222,17.5018,17.5805,110900.0
2014-03-03 13:00:00,37.96,37.96,37.71,37.85,46800.0,17.5666,17.5666,17.4509,17.5157,46800.0
2014-03-03 13:30:00,37.86,37.99,37.76,37.93,81500.0,17.5204,17.5805,17.4741,17.5527,81500.0
2014-03-03 14:00:00,37.93,38.0,37.69,37.8,79300.0,17.5527,17.5851,17.4417,17.4926,79300.0
2014-03-03 14:30:00,37.8,37.83,37.5,37.79,109700.0,17.4926,17.5065,17.3538,17.488,109700.0
2014-03-03 15:00:00,37.78,37.86,37.67,37.75,201700.0,17.4833,17.5204,17.4324,17.4694,201700.0
2014-03-03 15:30:00,37.75,37.94,37.72,37.94,330300.0,17.4694,17.5574,17.4556,17.5574,330300.0
2014-03-04 09:30:00,38.12,38.3,37.97,38.09,45400.0,17.6407,17.724,17.5713,17.6268,45400.0
2014-03-04 10:00:00,38.06,38.11,37.96,37.98,45800.0,17.6129,17.636,17.5666,17.5759,45800.0
2014-03-04 10:30:00,37.98,38.12,37.91,37.99,102400.0,17.5759,17.6407,17.5435,17.5805,102400.0
2014-03-04 11:00:00,38.0,38.17,37.96,38.08,95100.0,17.5851,17.6638,17.5666,17.6222,95100.0
2014-03-04 11:30:00,38.09,38.37,38.02,38.35,89600.0,17.6268,17.7564,17.5944,17.7471,89600.0
2014-03-04 12:00:00,38.35,38.6,38.13,38.45,47000.0,17.7471,17.8628,17.6453,17.7934,47000.0
2014-03-04 12:30:00,38.44,38.46,38.17,38.41,33300.0,17.7888,17.798,17.6638,17.7749,33300.0
2014-03-04 13:00:00,38.42,38.42,38.22,38.32,41500.0,17.7795,17.7795,17.6869,17.7332,41500.0
2014-03-04 13:30:00,38.37,38.47,38.3,38.43,43700.0,17.7564,17.8026,17.724,17.7841,43700.0
2014-03-04 14:00:00,38.43,38.55,38.38,38.38,39200.0,17.7841,17.8397,17.761,17.761,39200.0
2014-03-04 14:30:00,38.39,38.56,38.36,38.48,47300.0,17.7656,17.8443,17.7517,17.8073,47300.0
2014-03-04 15:00:00,38.49,38.49,38.18,38.48,82500.0,17.8119,17.8119,17.6684,17.8073,82500.0
2014-03-04 15:30:00,38.48,38.79,38.47,38.76,171500.0,17.8073,17.9507,17.8026,17.9368,171500.0
2014-03-05 09:30:00,38.12,38.26,37.56,38.06,60400.0,17.8806,17.9462,17.6179,17.8524,60400.0
2014-03-05 10:00:00,38.06,38.4,37.94,38.3,51300.0,17.8524,18.0119,17.7961,17.965,51300.0
2014-03-05 10:30:00,38.31,38.59,38.2,38.47,70300.0,17.9697,18.101,17.9181,18.0447,70300.0
2014-03-05 11:00:00,38.44,38.49,38.19,38.26,40800.0,18.0307,18.0541,17.9134,17.9462,40800.0
2014-03-05 11:30:00,38.24,38.25,38.0,38.05,25700.0,17.9368,17.9415,17.8243,17.8477,25700.0
2014-03-05 12:00:00,38.06,38.18,37.95,38.18,33700.0,17.8524,17.9087,17.8008,17.9087,33700.0
2014-03-05 12:30:00,38.2,38.23,38.02,38.09,24200.0,17.9181,17.9322,17.8337,17.8665,24200.0
2014-03-05 13:00:00,38.08,38.11,37.81,37.81,64000.0,17.8618,17.8759,17.7351,17.7351,64000.0
2014-03-05 13:30:00,37.81,37.83,37.65,37.7,42900.0,17.7351,17.7445,17.6601,17.6836,42900.0
2014-03-05 14:00:00,37.7,38.07,37.65,37.97,62500.0,17.6836,17.8571,17.6601,17.8102,62500.0
2014-03-05 14:30:00,37.95,38.05,37.89,38.05,34500.0,17.8008,17.8477,17.7727,17.8477,34500.0
2014-03-05 15:00:00,38.04,38.05,37.84,37.92,39500.0,17.843,17.8477,17.7492,17.7867,39500.0
2014-03-05 15:30:00,37.95,38.27,37.87,38.27,116300.0,17.8008,17.9509,17.7633,17.9509,116300.0
2014-03-06 09:30:00,38.5,38.5,37.92,38.23,15700.0,18.0588,18.0588,17.7867,17.9322,15700.0
2014-03-06 10:00:00,38.22,38.23,37.91,38.05,22000.0,17.9275,17.9322,17.7821,17.8477,22000.0
2014-03-06 10:30:00,38.05,38.44,38.01,38.24,21500.0,17.8477,18.0307,17.829,17.9368,21500.0
2014-03-06 11:00:00,38.29,38.32,38.16,38.22,18100.0,17.9603,17.9744,17.8993,17.9275,18100.0
2014-03-06 11:30:00,38.22,38.62,38.2,38.62,41000.0,17.9275,18.1151,17.9181,18.1151,41000.0
2014-03-06 12:00:00,38.63,38.72,38.43,38.58,69700.0,18.1198,18.162,18.026,18.0963,69700.0
2014-03-06 12:30:00,38.58,38.72,38.37,38.44,42900.0,18.0963,18.162,17.9978,18.0307,42900.0
2014-03-06 13:00:00,38.47,38.7,38.41,38.57,42600.0,18.0447,18.1526,18.0166,18.0916,42600.0
2014-03-06 13:30:00,38.6,38.71,38.41,38.64,23900.0,18.1057,18.1573,18.0166,18.1245,23900.0
2014-03-06 14:00:00,38.6,38.75,38.53,38.69,17000.0,18.1057,18.1761,18.0729,18.1479,17000.0
2014-03-06 14:30:00,38.69,38.73,38.57,38.63,29900.0,18.1479,18.1667,18.0916,18.1198,29900.0
2014-03-06 15:00:00,38.65,38.71,38.54,38.65,124800.0,18.1292,18.1573,18.0776,18.1292,124800.0
2014-03-06 15:30:00,38.65,38.71,38.51,38.54,130400.0,18.1292,18.1573,18.0635,18.0776,130400.0
2014-03-07 09:30:00,39.0,39.09,38.3,38.75,82000.0,18.2933,18.3355,17.965,18.1761,82000.0
2014-03-07 10:00:00,38.75,38.78,38.66,38.74,107500.0,18.1761,18.1901,18.1338,18.1714,107500.0
2014-03-07 10:30:00,38.75,38.84,38.62,38.68,83700.0,18.1761,18.2183,18.1151,18.1432,83700.0
2014-03-07 11:00:00,38.67,38.74,38.49,38.57,147900.0,18.1385,18.1714,18.0541,18.0916,147900.0
2014-03-07 11:30:00,38.58,38.77,38.54,38.61,35700.0,18.0963,18.1854,18.0776,18.1104,35700.0
2014-03-07 12:00:00,38.6,38.79,38.56,38.68,62100.0,18.1057,18.1948,18.0869,18.1432,62100.0
2014-03-07 12:30:00,38.73,39.03,38.73,38.87,54600.0,18.1667,18.3074,18.1667,18.2324,54600.0
2014-03-07 13:00:00,38.89,38.91,38.8,38.84,44400.0,18.2417,18.2511,18.1995,18.2183,44400.0
2014-03-07 13:30:00,38.8,38.9,38.75,38.75,39700.0,18.1995,18.2464,18.1761,18.1761,39700.0
2014-03-07 14:00:00,38.74,38.81,38.7,38.73,32600.0,18.1714,18.2042,18.1526,18.1667,32600.0
2014-03-07 14:30:00,38.73,38.77,38.69,38.75,59000.0,18.1667,18.1854,18.1479,18.1761,59000.0
2014-03-07 15:00:00,38.75,38.78,38.66,38.75,40600.0,18.1761,18.1901,18.1338,18.1761,40600.0
2014-03-07 15:30:00,38.76,38.8,38.53,38.73,123200.0,18.1808,18.1995,18.0729,18.1667,123200.0
2014-03-10 09:30:00,38.51,39.02,38.0,38.11,37100.0,18.0635,18.3027,17.8243,17.8759,37100.0
2014-03-10 10:00:00,38.12,38.12,37.86,37.88,54000.0,17.8806,17.8806,17.7586,17.768,54000.0
2014-03-10 10:30:00,37.88,37.94,37.66,37.84,84400.0,17.768,17.7961,17.6648,17.7492,84400.0
2014-03-10 11:00:00,37.86,37.88,37.76,37.79,39000.0,17.7586,17.768,17.7117,17.7258,39000.0
2014-03-10 11:30:00,37.79,37.8,37.59,37.68,56700.0,17.7258,17.7305,17.632,17.6742,56700.0
2014-03-10 12:00:00,37.67,37.84,37.63,37.81,25600.0,17.6695,17.7492,17.6507,17.7351,25600.0
2014-03-10 12:30:00,37.84,37.84,37.68,37.75,15500.0,17.7492,17.7492,17.6742,17.707,15500.0
2014-03-10 13:00:00,37.75,37.89,37.75,37.87,43700.0,17.707,17.7727,17.707,17.7633,43700.0
2014-03-10 13:30:00,37.86,37.88,37.69,37.77,79800.0,17.7586,17.768,17.6789,17.7164,79800.0
2014-03-10 14:00:00,37.78,37.83,37.72,37.79,32300.0,17.7211,17.7445,17.6929,17.7258,32300.0
2014-03-10 14:30:00,37.78,37.83,37.78,37.83,39000.0,17.7211,17.7445,17.7211,17.7445,39000.0
2014-03-10 15:00:00,37.82,37.86,37.82,37.85,26900.0,17.7398,17.7586,17.7398,17.7539,26900.0
2014-03-10 15:30:00,37.86,37.99,37.69,37.84,156100.0,17.7586,17.8196,17.6789,17.7492,156100.0
2014-03-11 09:30:00,37.26,37.46,37.18,37.36,64100.0,17.4772,17.571,17.4396,17.5241,64100.0
2014-03-11 10:00:00,37.31,38.19,37.31,37.77,127800.0,17.5006,17.9134,17.5006,17.7164,127800.0
2014-03-11 10:30:00,37.77,37.87,37.64,37.64,23100.0,17.7164,17.7633,17.6554,17.6554,23100.0
2014-03-11 11:00:00,37.65,37.94,37.65,37.75,27800.0,17.6601,17.7961,17.6601,17.707,27800.0
2014-03-11 11:30:00,37.76,37.77,37.41,37.43,34500.0,17.7117,17.7164,17.5475,17.5569,34500.0
2014-03-11 12:00:00,37.43,37.5,37.36,37.47,38300.0,17.5569,17.5897,17.5241,17.5757,38300.0
2014-03-11 12:30:00,37.47,37.61,37.41,37.45,29100.0,17.5757,17.6413,17.5475,17.5663,29100.0
2014-03-11 13:00:00,37.46,37.55,37.34,37.41,24000.0,17.571,17.6132,17.5147,17.5475,24000.0
2014-03-11 13:30:00,37.41,37.53,37.36,37.44,33700.0,17.5475,17.6038,17.5241,17.5616,33700.0
2014-03-11 14:00:00,37.47,37.52,37.25,37.26,24600.0,17.5757,17.5991,17.4725,17.4772,24600.0
2014-03-11 14:30:00,37.26,37.32,37.09,37.24,48500.0,17.4772,17.5053,17.3974,17.4678,48500.0
2014-03-11 15:00:00,37.28,37.35,37.19,37.29,35800.0,17.4865,17.5194,17.4443,17.4912,35800.0
2014-03-11 15:30:00,37.28,37.41,37.19,37.2,153600.0,17.4865,17.5475,17.4443,17.449,153600.0
2014-03-12 09:30:00,36.31,37.42,36.21,37.37,31700.0,17.0316,17.5522,16.9847,17.5288,31700.0
2014-03-12 10:00:00,37.39,37.48,36.98,37.28,29800.0,17.5381,17.5804,17.3458,17.4865,29800.0
2014-03-12 10:30:00,37.3,37.4,37.16,37.27,27400.0,17.4959,17.5428,17.4303,17.4819,27400.0
2014-03-12 11:00:00,37.28,37.33,37.22,37.3,19400.0,17.4865,17.51,17.4584,17.4959,19400.0
2014-03-12 11:30:00,37.29,37.31,37.22,37.22,13200.0,17.4912,17.5006,17.4584,17.4584,13200.0
2014-03-12 12:00:00,37.24,37.27,37.13,37.23,18500.0,17.4678,17.4819,17.4162,17.4631,18500.0
2014-03-12 12:30:00,37.25,37.39,37.19,37.35,36600.0,17.4725,17.5381,17.4443,17.5194,36600.0
2014-03-12 13:00:00,37.37,37.37,37.24,37.33,10800.0,17.5288,17.5288,17.4678,17.51,10800.0
2014-03-12 13:30:00,37.32,37.35,37.26,37.3,14300.0,17.5053,17.5194,17.4772,17.4959,14300.0
2014-03-12 14:00:00,37.31,37.5,37.31,37.36,17700.0,17.5006,17.5897,17.5006,17.5241,17700.0
2014-03-12 14:30:00,37.38,37.41,37.28,37.32,15600.0,17.5335,17.5475,17.4865,17.5053,15600.0
2014-03-12 15:00:00,37.32,37.42,37.27,37.4,41400.0,17.5053,17.5522,17.4819,17.5428,41400.0
2014-03-12 15:30:00,37.41,37.59,37.34,37.47,106600.0,17.5475,17.632,17.5147,17.5757,106600.0
2014-03-13 09:30:00,37.28,37.48,37.23,37.29,7700.0,17.4865,17.5804,17.4631,17.4912,7700.0
2014-03-13 10:00:00,37.33,37.33,37.02,37.23,8300.0,17.51,17.51,17.3646,17.4631,8300.0
2014-03-13 10:30:00,37.28,37.29,37.02,37.1,14100.0,17.4865,17.4912,17.3646,17.4021,14100.0
2014-03-13 11:00:00,37.15,37.26,37.13,37.17,7000.0,17.4256,17.4772,17.4162,17.4349,7000.0
2014-03-13 11:30:00,37.09,37.22,37.08,37.2,4200.0,17.3974,17.4584,17.3927,17.449,4200.0
2014-03-13 12:00:00,37.22,37.27,37.06,37.08,7400.0,17.4584,17.4819,17.3834,17.3927,7400.0
2014-03-13 12:30:00,36.97,37.14,36.95,37.1,8100.0,17.3411,17.4209,17.3318,17.4021,8100.0
2014-03-13 13:00:00,37.07,37.13,36.93,37.13,9100.0,17.388,17.4162,17.3224,17.4162,9100.0
2014-03-13 13:30:00,37.2,37.2,37.03,37.05,8100.0,17.449,17.449,17.3693,17.3787,8100.0
2014-03-13 14:00:00,37.01,37.06,37.0,37.0,25700.0,17.3599,17.3834,17.3552,17.3552,25700.0
2014-03-13 14:30:00,37.0,37.13,36.97,37.01,31000.0,17.3552,17.4162,17.3411,17.3599,31000.0
2014-03-13 15:00:00,36.99,37.06,36.81,37.01,22900.0,17.3505,17.3834,17.2661,17.3599,22900.0
2014-03-13 15:30:00,37.04,37.07,36.96,36.97,65800.0,17.374,17.388,17.3364,17.3411,65800.0
2014-03-14 09:30:00,37.08,37.2,36.88,37.19,9000.0,17.3927,17.449,17.2989,17.4443,9000.0
2014-03-14 10:00:00,37.18,37.51,37.13,37.43,127600.0,17.4396,17.5944,17.4162,17.5569,127600.0
2014-03-14 10:30:00,37.43,37.94,37.42,37.66,79200.0,17.5569,17.7961,17.5522,17.6648,79200.0
2014-03-14 11:00:00,37.67,37.81,37.46,37.68,107300.0,17.6695,17.7351,17.571,17.6742,107300.0
2014-03-14 11:30:00,37.72,37.79,37.61,37.73,75100.0,17.6929,17.7258,17.6413,17.6976,75100.0
2014-03-14 12:00:00,37.75,38.04,37.71,38.0,29800.0,17.707,17.843,17.6882,17.8243,29800.0
2014-03-14 12:30:00,38.04,38.31,37.97,38.07,49500.0,17.843,17.9697,17.8102,17.8571,49500.0
2014-03-14 13:00:00,38.08,38.08,37.9,38.04,25500.0,17.8618,17.8618,17.7774,17.843,25500.0
2014-03-14 13:30:00,38.04,38.04,37.96,37.98,27700.0,17.843,17.843,17.8055,17.8149,27700.0
2014-03-14 14:00:00,37.96,38.03,37.88,37.98,38400.0,17.8055,17.8383,17.768,17.8149,38400.0
2014-03-14 14:30:00,38.03,38.11,37.99,38.08,48700.0,17.8383,17.8759,17.8196,17.8618,48700.0
2014-03-14 15:00:00,38.07,38.08,37.57,37.8,95100.0,17.8571,17.8618,17.6226,17.7305,95100.0
2014-03-14 15:30:00,37.74,37.78,37.29,37.34,194400.0,17.7023,17.7211,17.4912,17.5147,194400.0
2014-03-17 09:30:00,37.24,37.58,36.94,37.22,21900.0,17.4678,17.6273,17.3271,17.4584,21900.0
2014-03-17 10:00:00,37.2,37.26,37.06,37.07,25800.0,17.449,17.4772,17.3834,17.388,25800.0
2014-03-17 10:30:00,37.08,37.21,36.97,37.01,30700.0,17.3927,17.4537,17.3411,17.3599,30700.0
2014-03-17 11:00:00,37.03,37.17,36.8,36.83,28200.0,17.3693,17.4349,17.2614,17.2755,28200.0
2014-03-17 11:30:00,36.82,36.87,36.7,36.87,24500.0,17.2708,17.2942,17.2145,17.2942,24500.0
2014-03-17 12:00:00,36.9,37.03,36.81,36.98,14200.0,17.3083,17.3693,17.2661,17.3458,14200.0
2014-03-17 12:30:00,37.0,37.18,37.0,37.02,15300.0,17.3552,17.4396,17.3552,17.3646,15300.0
2014-03-17 13:00:00,37.02,37.07,36.97,36.98,9200.0,17.3646,17.388,17.3411,17.3458,9200.0
2014-03-17 13:30:00,37.0,37.08,36.96,37.0,11200.0,17.3552,17.3927,17.3364,17.3552,11200.0
2014-03-17 14:00:00,37.01,37.08,36.97,37.06,14500.0,17.3599,17.3927,17.3411,17.3834,14500.0
2014-03-17 14:30:00,37.05,37.05,36.9,36.91,16100.0,17.3787,17.3787,17.3083,17.313,16100.0
2014-03-17 15:00:00,36.91,36.93,36.83,36.89,71600.0,17.313,17.3224,17.2755,17.3036,71600.0
2014-03-17 15:30:00,36.9,36.91,36.77,36.85,97500.0,17.3083,17.313,17.2473,17.2849,97500.0
2014-03-18 09:30:00,36.74,36.86,36.61,36.62,39500.0,17.2333,17.2895,17.1723,17.177,39500.0
2014-03-18 10:00:00,36.61,36.74,36.61,36.66,121600.0,17.1723,17.2333,17.1723,17.1957,121600.0
2014-03-18 10:30:00,36.7,36.87,36.68,36.77,52400.0,17.2145,17.2942,17.2051,17.2473,52400.0
2014-03-18 11:00:00,36.76,36.8,36.69,36.69,51900.0,17.2426,17.2614,17.2098,17.2098,51900.0
2014-03-18 11:30:00,36.71,36.73,36.61,36.68,30600.0,17.2192,17.2286,17.1723,17.2051,30600.0
2014-03-18 12:00:00,36.7,36.7,36.6,36.62,31400.0,17.2145,17.2145,17.1676,17.177,31400.0
2014-03-18 12:30:00,36.63,36.66,36.58,36.6,29600.0,17.1817,17.1957,17.1582,17.1676,29600.0
2014-03-18 13:00:00,36.6,36.62,36.58,36.6,17600.0,17.1676,17.177,17.1582,17.1676,17600.0
2014-03-18 13:30:00,36.61,36.61,36.57,36.57,16300.0,17.1723,17.1723,17.1535,17.1535,16300.0
2014-03-18 14:00:00,36.57,36.61,36.53,36.55,16200.0,17.1535,17.1723,17.1348,17.1441,16200.0
2014-03-18 14:30:00,36.56,36.59,36.52,36.53,29400.0,17.1488,17.1629,17.1301,17.1348,29400.0
2014-03-18 15:00:00,36.55,36.6,36.51,36.57,26500.0,17.1441,17.1676,17.1254,17.1535,26500.0
2014-03-18 15:30:00,36.58,36.68,36.47,36.66,98300.0,17.1582,17.2051,17.1066,17.1957,98300.0
2014-03-19 09:30:00,36.58,36.96,36.5,36.87,43700.0,17.1582,17.3364,17.1207,17.2942,43700.0
2014-03-19 10:00:00,36.84,36.92,36.55,36.66,15600.0,17.2802,17.3177,17.1441,17.1957,15600.0
2014-03-19 10:30:00,36.69,36.73,36.42,36.56,7500.0,17.2098,17.2286,17.0832,17.1488,7500.0
2014-03-19 11:00:00,36.59,36.67,36.59,36.63,7400.0,17.1629,17.2004,17.1629,17.1817,7400.0
2014-03-19 11:30:00,36.63,36.65,36.57,36.59,11700.0,17.1817,17.191,17.1535,17.1629,11700.0
2014-03-19 12:00:00,36.59,36.59,36.5,36.53,7000.0,17.1629,17.1629,17.1207,17.1348,7000.0
2014-03-19 12:30:00,36.53,36.53,36.43,36.48,31600.0,17.1348,17.1348,17.0878,17.1113,31600.0
2014-03-19 13:00:00,36.49,36.65,36.48,36.56,45900.0,17.116,17.191,17.1113,17.1488,45900.0
2014-03-19 13:30:00,36.59,36.74,36.57,36.74,5300.0,17.1629,17.2333,17.1535,17.2333,5300.0
2014-03-19 14:00:00,36.77,36.77,36.53,36.55,10700.0,17.2473,17.2473,17.1348,17.1441,10700.0
2014-03-19 14:30:00,36.58,36.61,36.42,36.58,13700.0,17.1582,17.1723,17.0832,17.1582,13700.0
2014-03-19 15:00:00,36.59,36.59,36.16,36.35,57500.0,17.1629,17.1629,16.9612,17.0503,57500.0
2014-03-19 15:30:00,36.34,36.41,36.19,36.24,77200.0,17.0456,17.0785,16.9753,16.9987,77200.0
2014-03-20 09:30:00,36.16,36.21,35.92,35.99,21600.0,16.9612,16.9847,16.8486,16.8815,21600.0
2014-03-20 10:00:00,35.93,36.3,35.92,36.25,12900.0,16.8533,17.0269,16.8486,17.0034,12900.0
2014-03-20 10:30:00,36.25,36.34,36.1,36.3,17300.0,17.0034,17.0456,16.9331,17.0269,17300.0
2014-03-20 11:00:00,36.27,36.34,36.15,36.32,26000.0,17.0128,17.0456,16.9565,17.0362,26000.0
2014-03-20 11:30:00,36.32,36.34,36.25,36.33,7400.0,17.0362,17.0456,17.0034,17.0409,7400.0
2014-03-20 12:00:00,36.32,36.33,36.25,36.31,14300.0,17.0362,17.0409,17.0034,17.0316,14300.0
2014-03-20 12:30:00,36.31,36.32,36.23,36.26,11900.0,17.0316,17.0362,16.994,17.0081,11900.0
2014-03-20 13:00:00,36.26,36.3,36.22,36.24,15400.0,17.0081,17.0269,16.9893,16.9987,15400.0
2014-03-20 13:30:00,36.24,36.3,36.21,36.29,15000.0,16.9987,17.0269,16.9847,17.0222,15000.0
2014-03-20 14:00:00,36.3,36.3,36.28,36.29,19100.0,17.0269,17.0269,17.0175,17.0222,19100.0
2014-03-20 14:30:00,36.29,36.29,36.2,36.26,11700.0,17.0222,17.0222,16.98,17.0081,11700.0
2014-03-20 15:00:00,36.26,36.27,36.2,36.2,11200.0,17.0081,17.0128,16.98,16.98,11200.0
2014-03-20 15:30:00,36.24,36.26,36.2,36.24,49800.0,16.9987,17.0081,16.98,16.9987,49800.0
2014-03-21 09:30:00,36.23,36.44,35.91,36.26,21400.0,16.994,17.0925,16.8439,17.0081,21400.0
2014-03-21 10:00:00,36.29,36.44,36.05,36.44,86200.0,17.0222,17.0925,16.9096,17.0925,86200.0
2014-03-21 10:30:00,36.44,36.59,36.33,36.45,31400.0,17.0925,17.1629,17.0409,17.0972,31400.0
2014-03-21 11:00:00,36.46,36.48,36.3,36.47,43000.0,17.1019,17.1113,17.0269,17.1066,43000.0
2014-03-21 11:30:00,36.48,36.5,36.46,36.49,21100.0,17.1113,17.1207,17.1019,17.116,21100.0
2014-03-21 12:00:00,36.5,36.5,36.38,36.41,50400.0,17.1207,17.1207,17.0644,17.0785,50400.0
2014-03-21 12:30:00,36.41,36.51,36.39,36.48,29200.0,17.0785,17.1254,17.0691,17.1113,29200.0
2014-03-21 13:00:00,36.5,36.54,36.41,36.45,20100.0,17.1207,17.1394,17.0785,17.0972,20100.0
2014-03-21 13:30:00,36.43,36.45,36.23,36.31,56000.0,17.0878,17.0972,16.994,17.0316,56000.0
2014-03-21 14:00:00,36.3,36.38,36.27,36.33,17300.0,17.0269,17.0644,17.0128,17.0409,17300.0
2014-03-21 14:30:00,36.36,36.4,36.28,36.36,19600.0,17.055,17.0738,17.0175,17.055,19600.0
2014-03-21 15:00:00,36.36,36.36,35.98,36.1,40500.0,17.055,17.055,16.8768,16.9331,40500.0
2014-03-21 15:30:00,36.11,36.31,35.98,36.22,115600.0,16.9377,17.0316,16.8768,16.9893,115600.0
2014-03-24 09:30:00,36.22,36.36,35.91,36.25,67000.0,16.9893,17.055,16.8439,17.0034,67000.0
2014-03-24 10:00:00,36.23,36.23,36.02,36.08,16100.0,16.994,16.994,16.8955,16.9237,16100.0
2014-03-24 10:30:00,36.07,36.08,35.93,36.0,79900.0,16.919,16.9237,16.8533,16.8861,79900.0
2014-03-24 11:00:00,36.0,36.06,35.88,36.06,39500.0,16.8861,16.9143,16.8299,16.9143,39500.0
2014-03-24 11:30:00,36.02,36.13,35.95,36.13,55600.0,16.8955,16.9471,16.8627,16.9471,55600.0
2014-03-24 12:00:00,36.12,36.17,36.09,36.16,18900.0,16.9424,16.9659,16.9284,16.9612,18900.0
2014-03-24 12:30:00,36.17,36.17,36.08,36.14,26400.0,16.9659,16.9659,16.9237,16.9518,26400.0
2014-03-24 13:00:00,36.15,36.25,36.15,36.25,18000.0,16.9565,17.0034,16.9565,17.0034,18000.0
2014-03-24 13:30:00,36.27,36.31,36.06,36.16,59200.0,17.0128,17.0316,16.9143,16.9612,59200.0
2014-03-24 14:00:00,36.19,36.28,36.1,36.14,30500.0,16.9753,17.0175,16.9331,16.9518,30500.0
2014-03-24 14:30:00,36.14,36.26,36.04,36.11,30900.0,16.9518,17.0081,16.9049,16.9377,30900.0
2014-03-24 15:00:00,36.11,36.13,36.0,36.06,27800.0,16.9377,16.9471,16.8861,16.9143,27800.0
2014-03-24 15:30:00,36.07,36.16,36.01,36.05,112000.0,16.919,16.9612,16.8908,16.9096,112000.0
2014-03-25 09:30:00,36.32,36.7,36.16,36.7,38800.0,17.0362,17.2145,16.9612,17.2145,38800.0
2014-03-25 10:00:00,36.63,36.75,36.5,36.7,39900.0,17.1817,17.2379,17.1207,17.2145,39900.0
2014-03-25 10:30:00,36.69,36.69,36.28,36.45,17600.0,17.2098,17.2098,17.0175,17.0972,17600.0
2014-03-25 11:00:00,36.45,36.64,36.38,36.64,21200.0,17.0972,17.1863,17.0644,17.1863,21200.0
2014-03-25 11:30:00,36.61,36.63,36.35,36.46,22200.0,17.1723,17.1817,17.0503,17.1019,22200.0
2014-03-25 12:00:00,36.44,36.66,36.35,36.56,24200.0,17.0925,17.1957,17.0503,17.1488,24200.0
2014-03-25 12:30:00,36.54,36.62,36.42,36.43,10900.0,17.1394,17.177,17.0832,17.0878,10900.0
2014-03-25 13:00:00,36.45,36.6,36.41,36.6,19700.0,17.0972,17.1676,17.0785,17.1676,19700.0
2014-03-25 13:30:00,36.59,36.65,36.45,36.51,30000.0,17.1629,17.191,17.0972,17.1254,30000.0
2014-03-25 14:00:00,36.5,36.6,36.47,36.54,20400.0,17.1207,17.1676,17.1066,17.1394,20400.0
2014-03-25 14:30:00,36.53,36.61,36.47,36.61,22400.0,17.1348,17.1723,17.1066,17.1723,22400.0
2014-03-25 15:00:00,36.6,36.69,36.53,36.64,42600.0,17.1676,17.2098,17.1348,17.1863,42600.0
2014-03-25 15:30:00,36.67,36.7,36.56,36.56,84500.0,17.2004,17.2145,17.1488,17.1488,84500.0
2014-03-26 09:30:00,36.45,36.95,36.23,36.76,28700.0,17.0972,17.3318,16.994,17.2426,28700.0
2014-03-26 10:00:00,36.72,36.93,36.72,36.91,27500.0,17.2239,17.3224,17.2239,17.313,27500.0
2014-03-26 10:30:00,36.91,36.92,36.63,36.7,25000.0,17.313,17.3177,17.1817,17.2145,25000.0
2014-03-26 11:00:00,36.69,36.84,36.69,36.81,22100.0,17.2098,17.2802,17.2098,17.2661,22100.0
2014-03-26 11:30:00,36.81,36.9,36.79,36.88,452100.0,17.2661,17.3083,17.2567,17.2989,452100.0
2014-03-26 12:00:00,36.89,37.24,36.89,37.23,49200.0,17.3036,17.4678,17.3036,17.4631,49200.0
2014-03-26 12:30:00,37.21,37.23,37.02,37.03,29700.0,17.4537,17.4631,17.3646,17.3693,29700.0
2014-03-26 13:00:00,36.99,37.05,36.87,36.94,27200.0,17.3505,17.3787,17.2942,17.3271,27200.0
2014-03-26 13:30:00,36.94,36.95,36.63,36.77,39900.0,17.3271,17.3318,17.1817,17.2473,39900.0
2014-03-26 14:00:00,36.77,36.85,36.65,36.68,33300.0,17.2473,17.2849,17.191,17.2051,33300.0
2014-03-26 14:30:00,36.69,36.75,36.6,36.71,51800.0,17.2098,17.2379,17.1676,17.2192,51800.0
2014-03-26 15:00:00,36.74,36.8,36.31,36.33,54800.0,17.2333,17.2614,17.0316,17.0409,54800.0
2014-03-26 15:30:00,36.31,36.38,36.1,36.11,127900.0,17.0316,17.0644,16.9331,16.9377,127900.0
2014-03-27 09:30:00,36.0,36.56,35.89,36.44,31300.0,16.8861,17.1488,16.8346,17.0925,31300.0
2014-03-27 10:00:00,36.4,36.56,36.09,36.33,40800.0,17.0738,17.1488,16.9284,17.0409,40800.0
2014-03-27 10:30:00,36.33,36.47,36.3,36.41,17500.0,17.0409,17.1066,17.0269,17.0785,17500.0
2014-03-27 11:00:00,36.4,36.44,36.25,36.33,26600.0,17.0738,17.0925,17.0034,17.0409,26600.0
2014-03-27 11:30:00,36.32,36.37,36.24,36.26,19500.0,17.0362,17.0597,16.9987,17.0081,19500.0
2014-03-27 12:00:00,36.26,36.51,36.19,36.46,71800.0,17.0081,17.1254,16.9753,17.1019,71800.0
2014-03-27 12:30:00,36.48,36.8,36.45,36.7,32300.0,17.1113,17.2614,17.0972,17.2145,32300.0
2014-03-27 13:00:00,36.73,36.87,36.59,36.65,34900.0,17.2286,17.2942,17.1629,17.191,34900.0
2014-03-27 13:30:00,36.63,36.78,36.49,36.73,34000.0,17.1817,17.252,17.116,17.2286,34000.0
2014-03-27 14:00:00,36.73,36.77,36.46,36.52,31800.0,17.2286,17.2473,17.1019,17.1301,31800.0
2014-03-27 14:30:00,36.53,36.59,36.36,36.38,30800.0,17.1348,17.1629,17.055,17.0644,30800.0
2014-03-27 15:00:00,36.38,36.45,36.33,36.43,25500.0,17.0644,17.0972,17.0409,17.0878,25500.0
2014-03-27 15:30:00,36.43,36.48,36.28,36.42,95800.0,17.0878,17.1113,17.0175,17.0832,95800.0
2014-03-28 09:30:00,36.65,37.06,36.43,36.63,13200.0,17.191,17.3834,17.0878,17.1817,13200.0
2014-03-28 10:00:00,36.62,36.72,36.49,36.7,21300.0,17.177,17.2239,17.116,17.2145,21300.0
2014-03-28 10:30:00,36.68,36.7,36.43,36.47,20100.0,17.2051,17.2145,17.0878,17.1066,20100.0
2014-03-28 11:00:00,36.49,36.6,36.49,36.5,21300.0,17.116,17.1676,17.116,17.1207,21300.0
2014-03-28 11:30:00,36.5,36.54,36.39,36.52,10400.0,17.1207,17.1394,17.0691,17.1301,10400.0
2014-03-28 12:00:00,36.52,36.62,36.5,36.58,21700.0,17.1301,17.177,17.1207,17.1582,21700.0
2014-03-28 12:30:00,36.57,36.7,36.55,36.68,82300.0,17.1535,17.2145,17.1441,17.2051,82300.0
2014-03-28 13:00:00,36.7,36.74,36.6,36.65,18100.0,17.2145,17.2333,17.1676,17.191,18100.0
2014-03-28 13:30:00,36.65,36.7,36.62,36.62,11100.0,17.191,17.2145,17.177,17.177,11100.0
2014-03-28 14:00:00,36.58,36.59,36.26,36.29,19400.0,17.1582,17.1629,17.0081,17.0222,19400.0
2014-03-28 14:30:00,36.28,36.28,36.12,36.15,55800.0,17.0175,17.0175,16.9424,16.9565,55800.0
2014-03-28 15:00:00,36.18,36.33,36.15,36.25,19600.0,16.9706,17.0409,16.9565,17.0034,19600.0
2014-03-28 15:30:00,36.28,36.33,36.15,36.17,77300.0,17.0175,17.0409,16.9565,16.9659,77300.0
2014-03-31 09:30:00,36.54,36.64,36.31,36.62,9500.0,17.1394,17.1863,17.0316,17.177,9500.0
2014-03-31 10:00:00,36.7,36.75,36.39,36.43,28800.0,17.2145,17.2379,17.0691,17.0878,28800.0
2014-03-31 10:30:00,36.48,36.67,36.44,36.49,14600.0,17.1113,17.2004,17.0925,17.116,14600.0
2014-03-31 11:00:00,36.45,36.48,36.33,36.41,7100.0,17.0972,17.1113,17.0409,17.0785,7100.0
2014-03-31 11:30:00,36.41,36.45,36.32,36.35,15400.0,17.0785,17.0972,17.0362,17.0503,15400.0
2014-03-31 12:00:00,36.4,36.52,36.4,36.41,45000.0,17.0738,17.1301,17.0738,17.0785,45000.0
2014-03-31 12:30:00,36.44,36.58,36.41,36.45,16200.0,17.0925,17.1582,17.0785,17.0972,16200.0
2014-03-31 13:00:00,36.48,36.56,36.38,36.51,36400.0,17.1113,17.1488,17.0644,17.1254,36400.0
2014-03-31 13:30:00,36.55,36.61,36.43,36.44,11800.0,17.1441,17.1723,17.0878,17.0925,11800.0
2014-03-31 14:00:00,36.43,36.53,36.36,36.4,60000.0,17.0878,17.1348,17.055,17.0738,60000.0
2014-03-31 14:30:00,36.4,36.58,36.4,36.51,16300.0,17.0738,17.1582,17.0738,17.1254,16300.0
2014-03-31 15:00:00,36.51,36.53,36.42,36.47,20600.0,17.1254,17.1348,17.0832,17.1066,20600.0
2014-03-31 15:30:00,36.46,36.5,36.37,36.47,62600.0,17.1019,17.1207,17.0597,17.1066,62600.0
2014-04-01 09:30:00,36.4,37.16,36.4,37.07,67900.0,17.0738,17.4303,17.0738,17.388,67900.0
2014-04-01 10:00:00,37.07,37.35,37.07,37.3,147400.0,17.388,17.5194,17.388,17.4959,147400.0
2014-04-01 10:30:00,37.31,37.35,36.97,37.04,69600.0,17.5006,17.5194,17.3411,17.374,69600.0
2014-04-01 11:00:00,37.02,37.26,36.94,37.25,65500.0,17.3646,17.4772,17.3271,17.4725,65500.0
2014-04-01 11:30:00,37.25,37.25,37.03,37.24,50600.0,17.4725,17.4725,17.3693,17.4678,50600.0
2014-04-01 12:00:00,37.23,37.39,37.17,37.34,56000.0,17.4631,17.5381,17.4349,17.5147,56000.0
2014-04-01 12:30:00,37.33,37.33,37.19,37.3,51200.0,17.51,17.51,17.4443,17.4959,51200.0
2014-04-01 13:00:00,37.25,37.27,37.13,37.23,49300.0,17.4725,17.4819,17.4162,17.4631,49300.0
2014-04-01 13:30:00,37.23,37.25,37.1,37.18,33100.0,17.4631,17.4725,17.4021,17.4396,33100.0
2014-04-01 14:00:00,37.18,37.29,37.11,37.19,55200.0,17.4396,17.4912,17.4068,17.4443,55200.0
2014-04-01 14:30:00,37.2,37.26,37.14,37.21,123000.0,17.449,17.4772,17.4209,17.4537,123000.0
2014-04-01 15:00:00,37.23,37.31,37.2,37.25,32500.0,17.4631,17.5006,17.449,17.4725,32500.0
2014-04-01 15:30:00,37.25,37.5,37.25,37.5,230700.0,17.4725,17.5897,17.4725,17.5897,230700.0
2014-04-02 09:30:00,37.37,37.49,37.1,37.24,57200.0,17.5288,17.585,17.4021,17.4678,57200.0
2014-04-02 10:00:00,37.23,37.33,37.15,37.29,31800.0,17.4631,17.51,17.4256,17.4912,31800.0
2014-04-02 10:30:00,37.38,37.38,37.2,37.26,18700.0,17.5335,17.5335,17.449,17.4772,18700.0
2014-04-02 11:00:00,37.26,37.33,37.24,37.24,22400.0,17.4772,17.51,17.4678,17.4678,22400.0
2014-04-02 11:30:00,37.2,37.25,37.14,37.21,68500.0,17.449,17.4725,17.4209,17.4537,68500.0
2014-04-02 12:00:00,37.21,37.23,37.16,37.16,16500.0,17.4537,17.4631,17.4303,17.4303,16500.0
2014-04-02 12:30:00,37.16,37.33,37.15,37.27,26300.0,17.4303,17.51,17.4256,17.4819,26300.0
2014-04-02 13:00:00,37.3,37.31,37.22,37.28,9700.0,17.4959,17.5006,17.4584,17.4865,9700.0
2014-04-02 13:30:00,37.29,37.3,37.15,37.24,32100.0,17.4912,17.4959,17.4256,17.4678,32100.0
2014-04-02 14:00:00,37.22,37.27,37.17,37.18,27100.0,17.4584,17.4819,17.4349,17.4396,27100.0
2014-04-02 14:30:00,37.2,37.28,37.17,37.22,26000.0,17.449,17.4865,17.4349,17.4584,26000.0
2014-04-02 15:00:00,37.22,37.24,37.12,37.14,63000.0,17.4584,17.4678,17.4115,17.4209,63000.0
2014-04-02 15:30:00,37.16,37.23,37.09,37.21,107200.0,17.4303,17.4631,17.3974,17.4537,107200.0
2014-04-03 09:30:00,37.11,37.34,36.97,37.15,57000.0,17.4068,17.5147,17.3411,17.4256,57000.0
2014-04-03 10:00:00,37.17,37.45,37.16,37.24,27200.0,17.4349,17.5663,17.4303,17.4678,27200.0
2014-04-03 10:30:00,37.21,37.35,37.17,37.26,34000.0,17.4537,17.5194,17.4349,17.4772,34000.0
2014-04-03 11:00:00,37.21,37.37,37.15,37.27,79600.0,17.4537,17.5288,17.4256,17.4819,79600.0
2014-04-03 11:30:00,37.3,37.31,37.2,37.28,10100.0,17.4959,17.5006,17.449,17.4865,10100.0
2014-04-03 12:00:00,37.28,37.33,37.17,37.21,12800.0,17.4865,17.51,17.4349,17.4537,12800.0
2014-04-03 12:30:00,37.21,37.23,37.08,37.2,15000.0,17.4537,17.4631,17.3927,17.449,15000.0
2014-04-03 13:00:00,37.2,37.23,37.15,37.2,21100.0,17.449,17.4631,17.4256,17.449,21100.0
2014-04-03 13:30:00,37.2,37.26,37.2,37.2,7700.0,17.449,17.4772,17.449,17.449,7700.0
2014-04-03 14:00:00,37.2,37.27,37.2,37.2,13700.0,17.449,17.4819,17.449,17.449,13700.0
2014-04-03 14:30:00,37.2,37.24,37.15,37.23,16000.0,17.449,17.4678,17.4256,17.4631,16000.0
2014-04-03 15:00:00,37.24,37.29,37.19,37.24,20100.0,17.4678,17.4912,17.4443,17.4678,20100.0
2014-04-03 15:30:00,37.25,37.29,37.16,37.2,106400.0,17.4725,17.4912,17.4303,17.449,106400.0
2014-04-04 09:30:00,37.25,37.25,36.53,36.72,185000.0,17.4725,17.4725,17.1348,17.2239,185000.0
2014-04-04 10:00:00,36.79,37.0,36.72,36.85,33200.0,17.2567,17.3552,17.2239,17.2849,33200.0
2014-04-04 10:30:00,36.87,36.93,36.69,36.93,97200.0,17.2942,17.3224,17.2098,17.3224,97200.0
2014-04-04 11:00:00,36.93,36.93,36.65,36.66,56800.0,17.3224,17.3224,17.191,17.1957,56800.0
2014-04-04 11:30:00,36.65,36.69,36.37,36.5,41400.0,17.191,17.2098,17.0597,17.1207,41400.0
2014-04-04 12:00:00,36.52,36.63,36.45,36.52,88800.0,17.1301,17.1817,17.0972,17.1301,88800.0
2014-04-04 12:30:00,36.53,36.6,36.38,36.45,70500.0,17.1348,17.1676,17.0644,17.0972,70500.0
2014-04-04 13:00:00,36.44,36.77,36.43,36.63,50500.0,17.0925,17.2473,17.0878,17.1817,50500.0
2014-04-04 13:30:00,36.59,36.6,36.45,36.47,40800.0,17.1629,17.1676,17.0972,17.1066,40800.0
2014-04-04 14:00:00,36.49,36.51,36.34,36.34,111500.0,17.116,17.1254,17.0456,17.0456,111500.0
2014-04-04 14:30:00,36.37,36.37,36.26,36.32,27700.0,17.0597,17.0597,17.0081,17.0362,27700.0
2014-04-04 15:00:00,36.32,36.59,36.31,36.55,77200.0,17.0362,17.1629,17.0316,17.1441,77200.0
2014-04-04 15:30:00,36.54,36.57,36.44,36.5,169200.0,17.1394,17.1535,17.0925,17.1207,169200.0
2014-04-07 09:30:00,36.38,36.5,35.9,36.41,78800.0,17.0644,17.1207,16.8392,17.0785,78800.0
2014-04-07 10:00:00,36.47,36.66,36.37,36.5,103600.0,17.1066,17.1957,17.0597,17.1207,103600.0
2014-04-07 10:30:00,36.5,36.53,36.24,36.31,68700.0,17.1207,17.1348,16.9987,17.0316,68700.0
2014-04-07 11:00:00,36.31,36.49,36.29,36.42,24600.0,17.0316,17.116,17.0222,17.0832,24600.0
2014-04-07 11:30:00,36.41,36.47,36.21,36.21,50600.0,17.0785,17.1066,16.9847,16.9847,50600.0
2014-04-07 12:00:00,36.16,36.21,36.0,36.03,26500.0,16.9612,16.9847,16.8861,16.9002,26500.0
2014-04-07 12:30:00,36.03,36.13,35.98,36.11,71400.0,16.9002,16.9471,16.8768,16.9377,71400.0
2014-04-07 13:00:00,36.11,36.13,35.98,36.01,20100.0,16.9377,16.9471,16.8768,16.8908,20100.0
2014-04-07 13:30:00,36.02,36.02,35.71,35.76,24800.0,16.8955,16.8955,16.7501,16.7736,24800.0
2014-04-07 14:00:00,35.75,35.82,35.73,35.77,82700.0,16.7689,16.8017,16.7595,16.7783,82700.0
2014-04-07 14:30:00,35.74,36.0,35.73,35.83,226500.0,16.7642,16.8861,16.7595,16.8064,226500.0
2014-04-07 15:00:00,35.82,35.89,35.75,35.87,45500.0,16.8017,16.8346,16.7689,16.8252,45500.0
2014-04-07 15:30:00,35.87,35.96,35.71,35.84,144200.0,16.8252,16.8674,16.7501,16.8111,144200.0
2014-04-08 09:30:00,35.89,36.04,35.61,35.74,11400.0,16.8346,16.9049,16.7032,16.7642,11400.0
2014-04-08 10:00:00,35.75,35.83,35.65,35.69,32400.0,16.7689,16.8064,16.722,16.7407,32400.0
2014-04-08 10:30:00,35.69,35.82,35.57,35.66,30800.0,16.7407,16.8017,16.6845,16.7267,30800.0
2014-04-08 11:00:00,35.68,35.92,35.68,35.88,27000.0,16.7361,16.8486,16.7361,16.8299,27000.0
2014-04-08 11:30:00,35.87,36.13,35.83,36.08,19100.0,16.8252,16.9471,16.8064,16.9237,19100.0
2014-04-08 12:00:00,36.02,36.2,36.02,36.15,19100.0,16.8955,16.98,16.8955,16.9565,19100.0
2014-04-08 12:30:00,36.16,36.16,35.99,35.99,17700.0,16.9612,16.9612,16.8815,16.8815,17700.0
2014-04-08 13:00:00,35.97,36.06,35.93,36.03,26000.0,16.8721,16.9143,16.8533,16.9002,26000.0
2014-04-08 13:30:00,36.01,36.02,35.87,35.96,29100.0,16.8908,16.8955,16.8252,16.8674,29100.0
2014-04-08 14:00:00,35.95,36.0,35.88,35.93,36000.0,16.8627,16.8861,16.8299,16.8533,36000.0
2014-04-08 14:30:00,35.95,36.04,35.84,35.95,36600.0,16.8627,16.9049,16.8111,16.8627,36600.0
2014-04-08 15:00:00,35.88,35.96,35.76,35.77,47800.0,16.8299,16.8674,16.7736,16.7783,47800.0
2014-04-08 15:30:00,35.77,35.82,35.66,35.73,114800.0,16.7783,16.8017,16.7267,16.7595,114800.0
2014-04-09 09:30:00,35.93,36.08,35.75,35.89,19400.0,16.8533,16.9237,16.7689,16.8346,19400.0
2014-04-09 10:00:00,35.84,36.23,35.84,36.19,43100.0,16.8111,16.994,16.8111,16.9753,43100.0
2014-04-09 10:30:00,36.19,36.2,36.06,36.15,28000.0,16.9753,16.98,16.9143,16.9565,28000.0
2014-04-09 11:00:00,36.15,36.16,36.09,36.11,19600.0,16.9565,16.9612,16.9284,16.9377,19600.0
2014-04-09 11:30:00,36.11,36.17,36.1,36.15,21400.0,16.9377,16.9659,16.9331,16.9565,21400.0
2014-04-09 12:00:00,36.15,36.16,36.08,36.14,17500.0,16.9565,16.9612,16.9237,16.9518,17500.0
2014-04-09 12:30:00,36.13,36.2,36.11,36.18,34600.0,16.9471,16.98,16.9377,16.9706,34600.0
2014-04-09 13:00:00,36.2,36.26,36.14,36.26,21500.0,16.98,17.0081,16.9518,17.0081,21500.0
2014-04-09 13:30:00,36.25,36.26,36.13,36.13,18000.0,17.0034,17.0081,16.9471,16.9471,18000.0
2014-04-09 14:00:00,36.13,36.34,36.13,36.3,26600.0,16.9471,17.0456,16.9471,17.0269,26600.0
2014-04-09 14:30:00,36.29,36.3,36.08,36.11,14800.0,17.0222,17.0269,16.9237,16.9377,14800.0
2014-04-09 15:00:00,36.08,36.09,35.89,36.0,34000.0,16.9237,16.9284,16.8346,16.8861,34000.0
2014-04-09 15:30:00,35.99,36.11,35.98,36.0,73800.0,16.8815,16.9377,16.8768,16.8861,73800.0
2014-04-10 09:30:00,36.23,36.56,36.01,36.2,215200.0,16.994,17.1488,16.8908,16.98,215200.0
2014-04-10 10:00:00,36.19,36.23,35.98,36.07,24200.0,16.9753,16.994,16.8768,16.919,24200.0
2014-04-10 10:30:00,36.11,36.37,36.08,36.3,29700.0,16.9377,17.0597,16.9237,17.0269,29700.0
2014-04-10 11:00:00,36.29,36.3,36.11,36.28,15500.0,17.0222,17.0269,16.9377,17.0175,15500.0
2014-04-10 11:30:00,36.21,36.25,36.02,36.02,28700.0,16.9847,17.0034,16.8955,16.8955,28700.0
2014-04-10 12:00:00,36.04,36.05,35.84,35.94,16500.0,16.9049,16.9096,16.8111,16.858,16500.0
2014-04-10 12:30:00,35.97,36.0,35.92,35.96,11100.0,16.8721,16.8861,16.8486,16.8674,11100.0
2014-04-10 13:00:00,35.96,35.99,35.62,35.86,27600.0,16.8674,16.8815,16.7079,16.8205,27600.0
2014-04-10 13:30:00,35.87,35.93,35.77,35.87,17900.0,16.8252,16.8533,16.7783,16.8252,17900.0
2014-04-10 14:00:00,35.85,35.97,35.8,35.91,21200.0,16.8158,16.8721,16.7923,16.8439,21200.0
2014-04-10 14:30:00,35.91,35.93,35.81,35.84,17700.0,16.8439,16.8533,16.797,16.8111,17700.0
2014-04-10 15:00:00,35.9,35.9,35.37,35.37,81100.0,16.8392,16.8392,16.5906,16.5906,81100.0
2014-04-10 15:30:00,35.4,35.62,35.34,35.6,319200.0,16.6047,16.7079,16.5766,16.6985,319200.0
2014-04-11 09:30:00,35.5,35.53,35.22,35.41,32300.0,16.6516,16.6657,16.5203,16.6094,32300.0
2014-04-11 10:00:00,35.37,35.49,35.3,35.44,18300.0,16.5906,16.6469,16.5578,16.6235,18300.0
2014-04-11 10:30:00,35.47,35.79,35.47,35.63,21900.0,16.6375,16.7876,16.6375,16.7126,21900.0
2014-04-11 11:00:00,35.63,35.82,35.57,35.78,8300.0,16.7126,16.8017,16.6845,16.783,8300.0
2014-04-11 11:30:00,35.76,35.8,35.61,35.64,18800.0,16.7736,16.7923,16.7032,16.7173,18800.0
2014-04-11 12:00:00,35.64,35.7,35.56,35.67,25000.0,16.7173,16.7454,16.6798,16.7314,25000.0
2014-04-11 12:30:00,35.7,35.78,35.63,35.73,25100.0,16.7454,16.783,16.7126,16.7595,25100.0
2014-04-11 13:00:00,35.75,35.83,35.67,35.76,16800.0,16.7689,16.8064,16.7314,16.7736,16800.0
2014-04-11 13:30:00,35.8,35.86,35.71,35.76,12600.0,16.7923,16.8205,16.7501,16.7736,12600.0
2014-04-11 14:00:00,35.71,35.76,35.63,35.72,49500.0,16.7501,16.7736,16.7126,16.7548,49500.0
2014-04-11 14:30:00,35.71,35.71,35.55,35.63,16500.0,16.7501,16.7501,16.6751,16.7126,16500.0
2014-04-11 15:00:00,35.61,35.66,35.5,35.57,36200.0,16.7032,16.7267,16.6516,16.6845,36200.0
2014-04-11 15:30:00,35.57,35.6,35.5,35.55,73300.0,16.6845,16.6985,16.6516,16.6751,73300.0
2014-04-14 09:30:00,35.88,36.18,35.68,35.98,18200.0,16.8299,16.9706,16.7361,16.8768,18200.0
2014-04-14 10:00:00,36.03,36.09,35.9,36.01,44300.0,16.9002,16.9284,16.8392,16.8908,44300.0
2014-04-14 10:30:00,36.01,36.27,35.96,36.25,13800.0,16.8908,17.0128,16.8674,17.0034,13800.0
2014-04-14 11:00:00,36.22,36.25,36.02,36.05,26500.0,16.9893,17.0034,16.8955,16.9096,26500.0
2014-04-14 11:30:00,36.07,36.08,35.96,35.97,13900.0,16.919,16.9237,16.8674,16.8721,13900.0
2014-04-14 12:00:00,35.96,36.11,35.8,36.1,9700.0,16.8674,16.9377,16.7923,16.9331,9700.0
2014-04-14 12:30:00,36.06,36.16,35.94,35.97,21200.0,16.9143,16.9612,16.858,16.8721,21200.0
2014-04-14 13:00:00,35.98,36.06,35.94,36.01,43400.0,16.8768,16.9143,16.858,16.8908,43400.0
2014-04-14 13:30:00,35.96,36.03,35.93,35.99,34600.0,16.8674,16.9002,16.8533,16.8815,34600.0
2014-04-14 14:00:00,36.0,36.0,35.95,35.97,7000.0,16.8861,16.8861,16.8627,16.8721,7000.0
2014-04-14 14:30:00,35.95,36.0,35.75,35.95,10000.0,16.8627,16.8861,16.7689,16.8627,10000.0
2014-04-14 15:00:00,35.95,35.95,35.61,35.61,22400.0,16.8627,16.8627,16.7032,16.7032,22400.0
2014-04-14 15:30:00,35.63,36.12,35.62,36.01,32600.0,16.7126,16.9424,16.7079,16.8908,32600.0
2014-04-15 09:30:00,35.97,36.19,35.67,35.72,35800.0,16.8721,16.9753,16.7314,16.7548,35800.0
2014-04-15 10:00:00,35.77,35.77,35.37,35.5,37800.0,16.7783,16.7783,16.5906,16.6516,37800.0
2014-04-15 10:30:00,35.53,35.54,35.4,35.44,62500.0,16.6657,16.6704,16.6047,16.6235,62500.0
2014-04-15 11:00:00,35.4,35.7,35.39,35.69,48200.0,16.6047,16.7454,16.6,16.7407,48200.0
2014-04-15 11:30:00,35.7,35.7,35.49,35.58,18700.0,16.7454,16.7454,16.6469,16.6891,18700.0
2014-04-15 12:00:00,35.57,35.62,35.46,35.52,25500.0,16.6845,16.7079,16.6329,16.661,25500.0
2014-04-15 12:30:00,35.52,35.59,35.46,35.54,38500.0,16.661,16.6938,16.6329,16.6704,38500.0
2014-04-15 13:00:00,35.53,35.65,35.45,35.63,60300.0,16.6657,16.722,16.6282,16.7126,60300.0
2014-04-15 13:30:00,35.62,35.69,35.51,35.63,33400.0,16.7079,16.7407,16.6563,16.7126,33400.0
2014-04-15 14:00:00,35.62,35.77,35.56,35.69,42100.0,16.7079,16.7783,16.6798,16.7407,42100.0
2014-04-15 14:30:00,35.68,35.78,35.66,35.67,35200.0,16.7361,16.783,16.7267,16.7314,35200.0
2014-04-15 15:00:00,35.7,35.76,35.63,35.71,32100.0,16.7454,16.7736,16.7126,16.7501,32100.0
2014-04-15 15:30:00,35.71,35.8,35.64,35.79,108400.0,16.7501,16.7923,16.7173,16.7876,108400.0
2014-04-16 09:30:00,35.73,36.2,35.73,36.14,58900.0,16.7595,16.98,16.7595,16.9518,58900.0
2014-04-16 10:00:00,36.16,36.28,36.13,36.2,31000.0,16.9612,17.0175,16.9471,16.98,31000.0
2014-04-16 10:30:00,36.2,36.2,35.96,36.12,49300.0,16.98,16.98,16.8674,16.9424,49300.0
2014-04-16 11:00:00,36.12,36.24,36.0,36.19,32100.0,16.9424,16.9987,16.8861,16.9753,32100.0
2014-04-16 11:30:00,36.2,36.38,36.15,36.35,172700.0,16.98,17.0644,16.9565,17.0503,172700.0
2014-04-16 12:00:00,36.36,36.37,36.25,36.28,24700.0,17.055,17.0597,17.0034,17.0175,24700.0
2014-04-16 12:30:00,36.28,36.39,36.25,36.33,23600.0,17.0175,17.0691,17.0034,17.0409,23600.0
2014-04-16 13:00:00,36.32,36.47,36.27,36.43,11700.0,17.0362,17.1066,17.0128,17.0878,11700.0
2014-04-16 13:30:00,36.5,36.5,36.34,36.4,18100.0,17.1207,17.1207,17.0456,17.0738,18100.0
2014-04-16 14:00:00,36.4,36.5,36.35,36.5,24300.0,17.0738,17.1207,17.0503,17.1207,24300.0
2014-04-16 14:30:00,36.52,36.76,36.47,36.76,16200.0,17.1301,17.2426,17.1066,17.2426,16200.0
2014-04-16 15:00:00,36.75,36.76,36.63,36.72,152600.0,17.2379,17.2426,17.1817,17.2239,152600.0
2014-04-16 15:30:00,36.73,36.79,36.33,36.5,374300.0,17.2286,17.2567,17.0409,17.1207,374300.0
2014-04-17 09:30:00,36.32,36.69,36.32,36.66,14300.0,17.0362,17.2098,17.0362,17.1957,14300.0
2014-04-17 10:00:00,36.66,36.78,36.59,36.74,41700.0,17.1957,17.252,17.1629,17.2333,41700.0
2014-04-17 10:30:00,36.77,36.96,36.77,36.9,41700.0,17.2473,17.3364,17.2473,17.3083,41700.0
2014-04-17 11:00:00,36.93,37.01,36.9,37.0,7300.0,17.3224,17.3599,17.3083,17.3552,7300.0
2014-04-17 11:30:00,36.97,37.02,36.9,36.96,8400.0,17.3411,17.3646,17.3083,17.3364,8400.0
2014-04-17 12:00:00,36.97,37.03,36.97,37.0,37900.0,17.3411,17.3693,17.3411,17.3552,37900.0
2014-04-17 12:30:00,37.0,37.11,36.97,37.1,36300.0,17.3552,17.4068,17.3411,17.4021,36300.0
2014-04-17 13:00:00,37.1,37.17,37.05,37.13,92700.0,17.4021,17.4349,17.3787,17.4162,92700.0
2014-04-17 13:30:00,37.14,37.25,37.1,37.2,73700.0,17.4209,17.4725,17.4021,17.449,73700.0
2014-04-17 14:00:00,37.2,37.3,37.19,37.25,42700.0,17.449,17.4959,17.4443,17.4725,42700.0
2014-04-17 14:30:00,37.24,37.3,37.18,37.28,74300.0,17.4678,17.4959,17.4396,17.4865,74300.0
2014-04-17 15:00:00,37.25,37.47,37.25,37.35,29700.0,17.4725,17.5757,17.4725,17.5194,29700.0
2014-04-17 15:30:00,37.35,37.57,37.31,37.54,83000.0,17.5194,17.6226,17.5006,17.6085,83000.0
2014-04-21 09:30:00,37.72,37.77,37.39,37.7,21300.0,17.6929,17.7164,17.5381,17.6836,21300.0
2014-04-21 10:00:00,37.63,37.87,37.61,37.75,117000.0,17.6507,17.7633,17.6413,17.707,117000.0
2014-04-21 10:30:00,37.73,37.79,37.64,37.7,66000.0,17.6976,17.7258,17.6554,17.6836,66000.0
2014-04-21 11:00:00,37.67,37.71,37.58,37.6,27200.0,17.6695,17.6882,17.6273,17.6366,27200.0
2014-04-21 11:30:00,37.6,37.71,37.6,37.69,4700.0,17.6366,17.6882,17.6366,17.6789,4700.0
2014-04-21 12:00:00,37.64,37.69,37.57,37.65,18200.0,17.6554,17.6789,17.6226,17.6601,18200.0
2014-04-21 12:30:00,37.62,37.67,37.6,37.65,7300.0,17.646,17.6695,17.6366,17.6601,7300.0
2014-04-21 13:00:00,37.65,37.66,37.6,37.65,6800.0,17.6601,17.6648,17.6366,17.6601,6800.0
2014-04-21 13:30:00,37.62,37.7,37.6,37.7,29200.0,17.646,17.6836,17.6366,17.6836,29200.0
2014-04-21 14:00:00,37.66,37.71,37.66,37.69,15900.0,17.6648,17.6882,17.6648,17.6789,15900.0
2014-04-21 14:30:00,37.68,37.74,37.68,37.7,87100.0,17.6742,17.7023,17.6742,17.6836,87100.0
2014-04-21 15:00:00,37.7,37.79,37.69,37.77,56500.0,17.6836,17.7258,17.6789,17.7164,56500.0
2014-04-21 15:30:00,37.77,37.77,37.69,37.7,84700.0,17.7164,17.7164,17.6789,17.6836,84700.0
2014-04-22 09:30:00,37.88,38.36,37.88,38.13,242600.0,17.768,17.9931,17.768,17.8852,242600.0
2014-04-22 10:00:00,38.15,38.26,38.14,38.2,55900.0,17.8946,17.9462,17.8899,17.9181,55900.0
2014-04-22 10:30:00,38.22,38.29,38.17,38.27,89100.0,17.9275,17.9603,17.904,17.9509,89100.0
2014-04-22 11:00:00,38.25,38.4,38.24,38.34,25600.0,17.9415,18.0119,17.9368,17.9837,25600.0
2014-04-22 11:30:00,38.34,38.5,38.34,38.49,115500.0,17.9837,18.0588,17.9837,18.0541,115500.0
2014-04-22 12:00:00,38.48,38.5,38.41,38.44,20100.0,18.0494,18.0588,18.0166,18.0307,20100.0
2014-04-22 12:30:00,38.43,38.5,38.41,38.45,11600.0,18.026,18.0588,18.0166,18.0353,11600.0
2014-04-22 13:00:00,38.45,38.5,38.39,38.39,36900.0,18.0353,18.0588,18.0072,18.0072,36900.0
2014-04-22 13:30:00,38.39,38.48,38.38,38.45,116100.0,18.0072,18.0494,18.0025,18.0353,116100.0
2014-04-22 14:00:00,38.45,38.45,38.29,38.29,15500.0,18.0353,18.0353,17.9603,17.9603,15500.0
2014-04-22 14:30:00,38.29,38.35,38.21,38.28,17100.0,17.9603,17.9884,17.9228,17.9556,17100.0
2014-04-22 15:00:00,38.26,38.26,38.08,38.08,15300.0,17.9462,17.9462,17.8618,17.8618,15300.0
2014-04-22 15:30:00,38.09,38.4,38.08,38.33,81400.0,17.8665,18.0119,17.8618,17.9791,81400.0
2014-04-23 09:30:00,38.23,38.23,37.79,37.79,14800.0,17.9322,17.9322,17.7258,17.7258,14800.0
2014-04-23 10:00:00,37.87,37.96,37.8,37.8,17300.0,17.7633,17.8055,17.7305,17.7305,17300.0
2014-04-23 10:30:00,37.9,37.95,37.8,37.84,18700.0,17.7774,17.8008,17.7305,17.7492,18700.0
2014-04-23 11:00:00,37.89,37.91,37.79,37.82,18500.0,17.7727,17.7821,17.7258,17.7398,18500.0
2014-04-23 11:30:00,37.82,38.0,37.82,37.94,9700.0,17.7398,17.8243,17.7398,17.7961,9700.0
2014-04-23 12:00:00,37.95,37.97,37.85,37.85,8400.0,17.8008,17.8102,17.7539,17.7539,8400.0
2014-04-23 12:30:00,37.86,37.89,37.81,37.81,10400.0,17.7586,17.7727,17.7351,17.7351,10400.0
2014-04-23 13:00:00,37.87,37.89,37.75,37.87,21900.0,17.7633,17.7727,17.707,17.7633,21900.0
2014-04-23 13:30:00,37.87,37.88,37.78,37.87,16900.0,17.7633,17.768,17.7211,17.7633,16900.0
2014-04-23 14:00:00,37.89,37.91,37.71,37.73,15100.0,17.7727,17.7821,17.6882,17.6976,15100.0
2014-04-23 14:30:00,37.73,37.75,37.4,37.62,26100.0,17.6976,17.707,17.5428,17.646,26100.0
2014-04-23 15:00:00,37.65,37.75,37.5,37.51,16900.0,17.6601,17.707,17.5897,17.5944,16900.0
2014-04-23 15:30:00,37.52,37.62,37.5,37.6,49600.0,17.5991,17.646,17.5897,17.6366,49600.0
2014-04-24 09:30:00,36.57,37.49,36.52,37.49,44900.0,17.1535,17.585,17.1301,17.585,44900.0
2014-04-24 10:00:00,37.33,37.43,37.21,37.32,5800.0,17.51,17.5569,17.4537,17.5053,5800.0
2014-04-24 10:30:00,37.38,37.48,37.32,37.39,111300.0,17.5335,17.5804,17.5053,17.5381,111300.0
2014-04-24 11:00:00,37.39,37.66,37.26,37.65,13100.0,17.5381,17.6648,17.4772,17.6601,13100.0
2014-04-24 11:30:00,37.64,37.64,37.48,37.51,5100.0,17.6554,17.6554,17.5804,17.5944,5100.0
2014-04-24 12:00:00,37.53,37.53,37.44,37.44,2400.0,17.6038,17.6038,17.5616,17.5616,2400.0
2014-04-24 12:30:00,37.48,37.51,37.42,37.42,5600.0,17.5804,17.5944,17.5522,17.5522,5600.0
2014-04-24 13:00:00,37.45,37.66,37.45,37.57,69000.0,17.5663,17.6648,17.5663,17.6226,69000.0
2014-04-24 13:30:00,37.57,37.64,37.47,37.51,23200.0,17.6226,17.6554,17.5757,17.5944,23200.0
2014-04-24 14:00:00,37.5,37.55,37.34,37.36,54600.0,17.5897,17.6132,17.5147,17.5241,54600.0
2014-04-24 14:30:00,37.34,37.39,37.23,37.27,11400.0,17.5147,17.5381,17.4631,17.4819,11400.0
2014-04-24 15:00:00,37.27,37.3,37.14,37.15,16700.0,17.4819,17.4959,17.4209,17.4256,16700.0
2014-04-24 15:30:00,37.15,37.3,37.05,37.15,225300.0,17.4256,17.4959,17.3787,17.4256,225300.0
2014-04-25 09:30:00,37.01,37.35,36.81,36.82,10300.0,17.3599,17.5194,17.2661,17.2708,10300.0
2014-04-25 10:00:00,36.88,36.88,36.75,36.76,98500.0,17.2989,17.2989,17.2379,17.2426,98500.0
2014-04-25 10:30:00,36.75,36.78,36.31,36.38,30500.0,17.2379,17.252,17.0316,17.0644,30500.0
2014-04-25 11:00:00,36.41,36.44,36.24,36.4,78300.0,17.0785,17.0925,16.9987,17.0738,78300.0
2014-04-25 11:30:00,36.42,36.42,36.2,36.21,40300.0,17.0832,17.0832,16.98,16.9847,40300.0
2014-04-25 12:00:00,36.24,36.41,36.12,36.38,26500.0,16.9987,17.0785,16.9424,17.0644,26500.0
2014-04-25 12:30:00,36.38,36.42,36.26,36.3,19700.0,17.0644,17.0832,17.0081,17.0269,19700.0
2014-04-25 13:00:00,36.3,36.34,36.23,36.31,12900.0,17.0269,17.0456,16.994,17.0316,12900.0
2014-04-25 13:30:00,36.3,36.52,36.29,36.33,25700.0,17.0269,17.1301,17.0222,17.0409,25700.0
2014-04-25 14:00:00,36.32,36.47,36.27,36.28,4200.0,17.0362,17.1066,17.0128,17.0175,4200.0
2014-04-25 14:30:00,36.35,36.43,36.27,36.27,65700.0,17.0503,17.0878,17.0128,17.0128,65700.0
2014-04-25 15:00:00,36.27,36.31,36.18,36.26,42900.0,17.0128,17.0316,16.9706,17.0081,42900.0
2014-04-25 15:30:00,36.27,36.31,35.99,36.08,124000.0,17.0128,17.0316,16.8815,16.9237,124000.0
2014-04-28 09:30:00,36.05,36.3,35.87,36.11,11500.0,16.9096,17.0269,16.8252,16.9377,11500.0
2014-04-28 10:00:00,36.1,36.35,36.06,36.23,51000.0,16.9331,17.0503,16.9143,16.994,51000.0
2014-04-28 10:30:00,36.23,36.23,36.05,36.08,12100.0,16.994,16.994,16.9096,16.9237,12100.0
2014-04-28 11:00:00,36.12,36.16,35.95,36.03,18500.0,16.9424,16.9612,16.8627,16.9002,18500.0
2014-04-28 11:30:00,36.02,36.14,36.02,36.09,20100.0,16.8955,16.9518,16.8955,16.9284,20100.0
2014-04-28 12:00:00,36.08,36.13,35.99,36.09,31000.0,16.9237,16.9471,16.8815,16.9284,31000.0
2014-04-28 12:30:00,36.07,36.1,36.02,36.02,13800.0,16.919,16.9331,16.8955,16.8955,13800.0
2014-04-28 13:00:00,36.03,36.06,35.82,35.88,13400.0,16.9002,16.9143,16.8017,16.8299,13400.0
2014-04-28 13:30:00,35.85,36.0,35.84,36.0,16900.0,16.8158,16.8861,16.8111,16.8861,16900.0
2014-04-28 14:00:00,35.98,36.07,35.98,36.02,36300.0,16.8768,16.919,16.8768,16.8955,36300.0
2014-04-28 14:30:00,36.01,36.32,36.01,36.23,26100.0,16.8908,17.0362,16.8908,16.994,26100.0
2014-04-28 15:00:00,36.23,36.7,36.22,36.63,59200.0,16.994,17.2145,16.9893,17.1817,59200.0
2014-04-28 15:30:00,36.62,36.62,36.32,36.37,43400.0,17.177,17.177,17.0362,17.0597,43400.0
2014-04-29 09:30:00,36.41,36.82,36.27,36.67,24100.0,17.0785,17.2708,17.0128,17.2004,24100.0
2014-04-29 10:00:00,36.64,36.68,36.47,36.59,14800.0,17.1863,17.2051,17.1066,17.1629,14800.0
2014-04-29 10:30:00,36.56,36.7,36.52,36.58,7500.0,17.1488,17.2145,17.1301,17.1582,7500.0
2014-04-29 11:00:00,36.55,36.75,36.54,36.75,14900.0,17.1441,17.2379,17.1394,17.2379,14900.0
2014-04-29 11:30:00,36.75,36.75,36.57,36.65,18700.0,17.2379,17.2379,17.1535,17.191,18700.0
2014-04-29 12:00:00,36.59,36.75,36.51,36.73,6500.0,17.1629,17.2379,17.1254,17.2286,6500.0
2014-04-29 12:30:00,36.73,36.75,36.55,36.74,8800.0,17.2286,17.2379,17.1441,17.2333,8800.0
2014-04-29 13:00:00,36.75,36.75,36.55,36.7,10400.0,17.2379,17.2379,17.1441,17.2145,10400.0
2014-04-29 13:30:00,36.7,36.77,36.65,36.71,18800.0,17.2145,17.2473,17.191,17.2192,18800.0
2014-04-29 14:00:00,36.75,36.75,36.68,36.75,18200.0,17.2379,17.2379,17.2051,17.2379,18200.0
2014-04-29 14:30:00,36.75,36.75,36.66,36.75,23700.0,17.2379,17.2379,17.1957,17.2379,23700.0
2014-04-29 15:00:00,36.74,36.76,36.67,36.72,32800.0,17.2333,17.2426,17.2004,17.2239,32800.0
2014-04-29 15:30:00,36.72,36.75,36.66,36.67,103900.0,17.2239,17.2379,17.1957,17.2004,103900.0
2014-04-30 09:30:00,35.58,36.67,35.58,36.66,24700.0,16.6891,17.2004,16.6891,17.1957,24700.0
2014-04-30 10:00:00,36.7,36.96,36.53,36.77,18800.0,17.2145,17.3364,17.1348,17.2473,18800.0
2014-04-30 10:30:00,36.81,37.02,36.72,36.77,19400.0,17.2661,17.3646,17.2239,17.2473,19400.0
2014-04-30 11:00:00,36.78,36.84,36.74,36.8,13700.0,17.252,17.2802,17.2333,17.2614,13700.0
2014-04-30 11:30:00,36.8,36.85,36.72,36.77,35700.0,17.2614,17.2849,17.2239,17.2473,35700.0
2014-04-30 12:00:00,36.73,36.85,36.67,36.8,40200.0,17.2286,17.2849,17.2004,17.2614,40200.0
2014-04-30 12:30:00,36.82,36.85,36.74,36.81,20300.0,17.2708,17.2849,17.2333,17.2661,20300.0
2014-04-30 13:00:00,36.83,36.85,36.75,36.84,24000.0,17.2755,17.2849,17.2379,17.2802,24000.0
2014-04-30 13:30:00,36.79,36.84,36.69,36.69,13300.0,17.2567,17.2802,17.2098,17.2098,13300.0
2014-04-30 14:00:00,36.7,36.85,36.63,36.83,12400.0,17.2145,17.2849,17.1817,17.2755,12400.0
2014-04-30 14:30:00,36.83,36.95,36.79,36.84,27800.0,17.2755,17.3318,17.2567,17.2802,27800.0
2014-04-30 15:00:00,36.85,36.91,36.68,36.8,43700.0,17.2849,17.313,17.2051,17.2614,43700.0
2014-04-30 15:30:00,36.8,36.84,36.66,36.75,131800.0,17.2614,17.2802,17.1957,17.2379,131800.0
2014-05-01 09:30:00,36.85,36.85,36.16,36.39,267900.0,17.2849,17.2849,16.9612,17.0691,267900.0
2014-05-01 10:00:00,36.39,36.8,36.34,36.7,92400.0,17.0691,17.2614,17.0456,17.2145,92400.0
2014-05-01 10:30:00,36.68,36.7,36.49,36.5,19600.0,17.2051,17.2145,17.116,17.1207,19600.0
2014-05-01 11:00:00,36.51,36.69,36.32,36.49,123000.0,17.1254,17.2098,17.0362,17.116,123000.0
2014-05-01 11:30:00,36.45,36.55,36.27,36.28,27500.0,17.0972,17.1441,17.0128,17.0175,27500.0
2014-05-01 12:00:00,36.29,36.41,36.29,36.3,17300.0,17.0222,17.0785,17.0222,17.0269,17300.0
2014-05-01 12:30:00,36.3,36.35,36.25,36.25,26100.0,17.0269,17.0503,17.0034,17.0034,26100.0
2014-05-01 13:00:00,36.28,36.42,36.25,36.42,11400.0,17.0175,17.0832,17.0034,17.0832,11400.0
2014-05-01 13:30:00,36.4,36.54,36.36,36.37,9000.0,17.0738,17.1394,17.055,17.0597,9000.0
2014-05-01 14:00:00,36.37,36.43,36.28,36.33,9000.0,17.0597,17.0878,17.0175,17.0409,9000.0
2014-05-01 14:30:00,36.35,36.35,36.24,36.3,14100.0,17.0503,17.0503,16.9987,17.0269,14100.0
2014-05-01 15:00:00,36.31,36.35,36.25,36.3,23300.0,17.0316,17.0503,17.0034,17.0269,23300.0
2014-05-01 15:30:00,36.31,36.55,36.29,36.4,98100.0,17.0316,17.1441,17.0222,17.0738,98100.0
2014-05-02 09:30:00,36.32,36.71,36.16,36.42,87700.0,17.0362,17.2192,16.9612,17.0832,87700.0
2014-05-02 10:00:00,36.44,36.51,36.23,36.32,84500.0,17.0925,17.1254,16.994,17.0362,84500.0
2014-05-02 10:30:00,36.26,36.35,36.22,36.35,27500.0,17.0081,17.0503,16.9893,17.0503,27500.0
2014-05-02 11:00:00,36.35,36.37,36.21,36.22,11200.0,17.0503,17.0597,16.9847,16.9893,11200.0
2014-05-02 11:30:00,36.24,36.27,36.24,36.27,5900.0,16.9987,17.0128,16.9987,17.0128,5900.0
2014-05-02 12:00:00,36.27,36.27,36.14,36.14,11500.0,17.0128,17.0128,16.9518,16.9518,11500.0
2014-05-02 12:30:00,36.18,36.24,36.1,36.13,23400.0,16.9706,16.9987,16.9331,16.9471,23400.0
2014-05-02 13:00:00,36.1,36.15,35.97,35.98,15900.0,16.9331,16.9565,16.8721,16.8768,15900.0
2014-05-02 13:30:00,35.95,36.01,35.9,35.9,46000.0,16.8627,16.8908,16.8392,16.8392,46000.0
2014-05-02 14:00:00,35.9,36.05,35.89,36.02,11600.0,16.8392,16.9096,16.8346,16.8955,11600.0
2014-05-02 14:30:00,36.03,36.07,36.02,36.04,12600.0,16.9002,16.919,16.8955,16.9049,12600.0
2014-05-02 15:00:00,36.04,36.04,36.0,36.02,15900.0,16.9049,16.9049,16.8861,16.8955,15900.0
2014-05-02 15:30:00,36.02,36.05,35.98,36.0,50600.0,16.8955,16.9096,16.8768,16.8861,50600.0
2014-05-05 09:30:00,35.8,35.88,35.31,35.88,183500.0,16.7923,16.8299,16.5625,16.8299,183500.0
2014-05-05 10:00:00,35.9,36.0,35.73,35.9,30900.0,16.8392,16.8861,16.7595,16.8392,30900.0
2014-05-05 10:30:00,35.9,36.0,35.88,35.96,66200.0,16.8392,16.8861,16.8299,16.8674,66200.0
2014-05-05 11:00:00,35.95,35.99,35.72,35.94,41900.0,16.8627,16.8815,16.7548,16.858,41900.0
2014-05-05 11:30:00,35.93,35.97,35.81,35.91,18000.0,16.8533,16.8721,16.797,16.8439,18000.0
2014-05-05 12:00:00,35.82,36.0,35.82,35.98,14700.0,16.8017,16.8861,16.8017,16.8768,14700.0
2014-05-05 12:30:00,35.98,36.0,35.82,35.97,61300.0,16.8768,16.8861,16.8017,16.8721,61300.0
2014-05-05 13:00:00,35.97,36.0,35.96,35.97,29300.0,16.8721,16.8861,16.8674,16.8721,29300.0
2014-05-05 13:30:00,35.95,36.0,35.94,35.95,37600.0,16.8627,16.8861,16.858,16.8627,37600.0
2014-05-05 14:00:00,35.93,36.0,35.93,36.0,16200.0,16.8533,16.8861,16.8533,16.8861,16200.0
2014-05-05 14:30:00,36.0,36.0,35.97,35.99,21000.0,16.8861,16.8861,16.8721,16.8815,21000.0
2014-05-05 15:00:00,35.97,36.0,35.89,35.98,14600.0,16.8721,16.8861,16.8346,16.8768,14600.0
2014-05-05 15:30:00,35.98,36.0,35.91,35.99,29500.0,16.8768,16.8861,16.8439,16.8815,29500.0
2014-05-06 09:30:00,35.87,36.0,35.65,35.9,7700.0,16.8252,16.8861,16.722,16.8392,7700.0
2014-05-06 10:00:00,35.89,35.93,35.78,35.93,5500.0,16.8346,16.8533,16.783,16.8533,5500.0
2014-05-06 10:30:00,35.94,36.0,35.76,35.77,21200.0,16.858,16.8861,16.7736,16.7783,21200.0
2014-05-06 11:00:00,35.79,35.84,35.75,35.75,5700.0,16.7876,16.8111,16.7689,16.7689,5700.0
2014-05-06 11:30:00,35.76,35.91,35.68,35.7,45100.0,16.7736,16.8439,16.7361,16.7454,45100.0
2014-05-06 12:00:00,35.71,35.72,35.65,35.69,12500.0,16.7501,16.7548,16.722,16.7407,12500.0
2014-05-06 12:30:00,35.69,35.71,35.65,35.66,8600.0,16.7407,16.7501,16.722,16.7267,8600.0
2014-05-06 13:00:00,35.65,35.75,35.65,35.69,3800.0,16.722,16.7689,16.722,16.7407,3800.0
2014-05-06 13:30:00,35.68,35.73,35.66,35.68,7200.0,16.7361,16.7595,16.7267,16.7361,7200.0
2014-05-06 14:00:00,35.67,35.7,35.62,35.67,7600.0,16.7314,16.7454,16.7079,16.7314,7600.0
2014-05-06 14:30:00,35.65,35.7,35.62,35.65,5100.0,16.722,16.7454,16.7079,16.722,5100.0
2014-05-06 15:00:00,35.66,35.69,35.61,35.62,19000.0,16.7267,16.7407,16.7032,16.7079,19000.0
2014-05-06 15:30:00,35.62,35.66,35.56,35.6,104000.0,16.7079,16.7267,16.6798,16.6985,104000.0
2014-05-07 09:30:00,35.83,35.83,35.41,35.71,9200.0,16.8064,16.8064,16.6094,16.7501,9200.0
2014-05-07 10:00:00,35.67,35.74,35.44,35.52,6200.0,16.7314,16.7642,16.6235,16.661,6200.0
2014-05-07 10:30:00,35.48,35.74,35.47,35.74,11200.0,16.6422,16.7642,16.6375,16.7642,11200.0
2014-05-07 11:00:00,35.71,35.71,35.62,35.67,16900.0,16.7501,16.7501,16.7079,16.7314,16900.0
2014-05-07 11:30:00,35.67,36.0,35.67,35.95,34600.0,16.7314,16.8861,16.7314,16.8627,34600.0
2014-05-07 12:00:00,35.97,36.0,35.91,36.0,7300.0,16.8721,16.8861,16.8439,16.8861,7300.0
2014-05-07 12:30:00,35.96,36.0,35.95,35.99,11400.0,16.8674,16.8861,16.8627,16.8815,11400.0
2014-05-07 13:00:00,35.99,36.0,35.96,35.96,24800.0,16.8815,16.8861,16.8674,16.8674,24800.0
2014-05-07 13:30:00,36.0,36.0,35.94,35.96,16800.0,16.8861,16.8861,16.858,16.8674,16800.0
2014-05-07 14:00:00,35.93,36.0,35.93,35.99,9600.0,16.8533,16.8861,16.8533,16.8815,9600.0
2014-05-07 14:30:00,35.99,36.0,35.94,35.96,14200.0,16.8815,16.8861,16.858,16.8674,14200.0
2014-05-07 15:00:00,35.98,35.98,35.92,35.95,10800.0,16.8768,16.8768,16.8486,16.8627,10800.0
2014-05-07 15:30:00,35.95,36.0,35.94,36.0,92500.0,16.8627,16.8861,16.858,16.8861,92500.0
2014-05-08 09:30:00,35.83,36.13,35.6,36.0,23000.0,16.8064,16.9471,16.6985,16.8861,23000.0
2014-05-08 10:00:00,36.0,36.04,35.93,35.99,21900.0,16.8861,16.9049,16.8533,16.8815,21900.0
2014-05-08 10:30:00,35.99,36.01,35.94,36.0,23800.0,16.8815,16.8908,16.858,16.8861,23800.0
2014-05-08 11:00:00,35.99,36.01,35.81,35.95,51400.0,16.8815,16.8908,16.797,16.8627,51400.0
2014-05-08 11:30:00,35.92,35.98,35.82,35.82,8800.0,16.8486,16.8768,16.8017,16.8017,8800.0
2014-05-08 12:00:00,35.82,35.82,35.65,35.68,78400.0,16.8017,16.8017,16.722,16.7361,78400.0
2014-05-08 12:30:00,35.69,35.74,35.59,35.72,19400.0,16.7407,16.7642,16.6938,16.7548,19400.0
2014-05-08 13:00:00,35.63,35.64,35.44,35.53,7400.0,16.7126,16.7173,16.6235,16.6657,7400.0
2014-05-08 13:30:00,35.55,35.68,35.54,35.61,30500.0,16.6751,16.7361,16.6704,16.7032,30500.0
2014-05-08 14:00:00,35.67,35.73,35.51,35.73,11900.0,16.7314,16.7595,16.6563,16.7595,11900.0
2014-05-08 14:30:00,35.72,35.78,35.55,35.66,4000.0,16.7548,16.783,16.6751,16.7267,4000.0
2014-05-08 15:00:00,35.61,35.89,35.56,35.88,17500.0,16.7032,16.8346,16.6798,16.8299,17500.0
2014-05-08 15:30:00,35.87,36.0,35.84,35.85,75000.0,16.8252,16.8861,16.8111,16.8158,75000.0
2014-05-09 09:30:00,35.76,36.0,35.47,36.0,11500.0,16.7736,16.8861,16.6375,16.8861,11500.0
2014-05-09 10:00:00,35.99,36.02,35.89,35.96,18100.0,16.8815,16.8955,16.8346,16.8674,18100.0
2014-05-09 10:30:00,35.97,36.0,35.93,35.98,15000.0,16.8721,16.8861,16.8533,16.8768,15000.0
2014-05-09 11:00:00,35.99,35.99,35.77,35.8,16100.0,16.8815,16.8815,16.7783,16.7923,16100.0
2014-05-09 11:30:00,35.8,35.85,35.74,35.82,13000.0,16.7923,16.8158,16.7642,16.8017,13000.0
2014-05-09 12:00:00,35.82,35.85,35.77,35.8,10300.0,16.8017,16.8158,16.7783,16.7923,10300.0
2014-05-09 12:30:00,35.8,35.91,35.69,35.77,13500.0,16.7923,16.8439,16.7407,16.7783,13500.0
2014-05-09 13:00:00,35.8,35.82,35.75,35.8,9300.0,16.7923,16.8017,16.7689,16.7923,9300.0
2014-05-09 13:30:00,35.8,35.9,35.75,35.9,8000.0,16.7923,16.8392,16.7689,16.8392,8000.0
2014-05-09 14:00:00,35.87,35.89,35.73,35.77,11300.0,16.8252,16.8346,16.7595,16.7783,11300.0
2014-05-09 14:30:00,35.8,35.89,35.77,35.89,13200.0,16.7923,16.8346,16.7783,16.8346,13200.0
2014-05-09 15:00:00,35.89,35.9,35.76,35.78,21300.0,16.8346,16.8392,16.7736,16.783,21300.0
2014-05-09 15:30:00,35.77,35.88,35.7,35.81,67600.0,16.7783,16.8299,16.7454,16.797,67600.0
2014-05-12 09:30:00,35.47,35.97,35.36,35.83,28700.0,16.6375,16.8721,16.586,16.8064,28700.0
2014-05-12 10:00:00,35.88,36.01,35.79,35.83,35800.0,16.8299,16.8908,16.7876,16.8064,35800.0
2014-05-12 10:30:00,35.83,35.84,35.54,35.55,51300.0,16.8064,16.8111,16.6704,16.6751,51300.0
2014-05-12 11:00:00,35.53,35.67,35.51,35.57,35300.0,16.6657,16.7314,16.6563,16.6845,35300.0
2014-05-12 11:30:00,35.57,35.63,35.52,35.55,22000.0,16.6845,16.7126,16.661,16.6751,22000.0
2014-05-12 12:00:00,35.55,35.63,35.41,35.45,53600.0,16.6751,16.7126,16.6094,16.6282,53600.0
2014-05-12 12:30:00,35.48,35.5,35.36,35.5,25500.0,16.6422,16.6516,16.586,16.6516,25500.0
2014-05-12 13:00:00,35.48,35.55,35.42,35.5,48700.0,16.6422,16.6751,16.6141,16.6516,48700.0
2014-05-12 13:30:00,35.47,35.57,35.47,35.48,35500.0,16.6375,16.6845,16.6375,16.6422,35500.0
2014-05-12 14:00:00,35.49,35.51,35.46,35.47,27800.0,16.6469,16.6563,16.6329,16.6375,27800.0
2014-05-12 14:30:00,35.48,35.57,35.45,35.47,39500.0,16.6422,16.6845,16.6282,16.6375,39500.0
2014-05-12 15:00:00,35.49,35.51,35.47,35.5,30300.0,16.6469,16.6563,16.6375,16.6516,30300.0
2014-05-12 15:30:00,35.5,35.56,35.48,35.5,100900.0,16.6516,16.6798,16.6422,16.6516,100900.0
2014-05-13 09:30:00,35.64,35.84,35.52,35.66,22000.0,16.7173,16.8111,16.661,16.7267,22000.0
2014-05-13 10:00:00,35.6,35.65,35.36,35.44,76300.0,16.6985,16.722,16.586,16.6235,76300.0
2014-05-13 10:30:00,35.45,35.5,35.4,35.45,19600.0,16.6282,16.6516,16.6047,16.6282,19600.0
2014-05-13 11:00:00,35.41,35.44,35.31,35.31,27800.0,16.6094,16.6235,16.5625,16.5625,27800.0
2014-05-13 11:30:00,35.31,35.37,35.22,35.22,175000.0,16.5625,16.5906,16.5203,16.5203,175000.0
2014-05-13 12:00:00,35.21,35.26,35.19,35.23,12100.0,16.5156,16.539,16.5062,16.525,12100.0
2014-05-13 12:30:00,35.18,35.24,35.15,35.2,35900.0,16.5015,16.5297,16.4874,16.5109,35900.0
2014-05-13 13:00:00,35.2,35.25,35.17,35.2,42900.0,16.5109,16.5344,16.4968,16.5109,42900.0
2014-05-13 13:30:00,35.2,35.22,35.11,35.13,113200.0,16.5109,16.5203,16.4687,16.4781,113200.0
2014-05-13 14:00:00,35.15,35.17,35.12,35.14,34800.0,16.4874,16.4968,16.4734,16.4828,34800.0
2014-05-13 14:30:00,35.15,35.16,35.1,35.13,32500.0,16.4874,16.4921,16.464,16.4781,32500.0
2014-05-13 15:00:00,35.14,35.16,35.09,35.1,41800.0,16.4828,16.4921,16.4593,16.464,41800.0
2014-05-13 15:30:00,35.09,35.11,34.9,34.91,107700.0,16.4593,16.4687,16.3702,16.3749,107700.0
2014-05-14 09:30:00,35.36,36.0,34.93,35.47,557600.0,16.586,16.8861,16.3843,16.6375,557600.0
2014-05-14 10:00:00,35.44,35.75,35.36,35.62,307400.0,16.6235,16.7689,16.586,16.7079,307400.0
2014-05-14 10:30:00,35.6,35.62,35.11,35.38,109800.0,16.6985,16.7079,16.4687,16.5953,109800.0
2014-05-14 11:00:00,35.39,35.59,35.35,35.49,43700.0,16.6,16.6938,16.5813,16.6469,43700.0
2014-05-14 11:30:00,35.5,35.57,35.37,35.39,66600.0,16.6516,16.6845,16.5906,16.6,66600.0
2014-05-14 12:00:00,35.35,35.52,35.34,35.47,40100.0,16.5813,16.661,16.5766,16.6375,40100.0
2014-05-14 12:30:00,35.46,35.49,35.16,35.28,36200.0,16.6329,16.6469,16.4921,16.5484,36200.0
2014-05-14 13:00:00,35.27,35.4,35.02,35.09,117000.0,16.5437,16.6047,16.4265,16.4593,117000.0
2014-05-14 13:30:00,35.09,35.37,35.08,35.31,48000.0,16.4593,16.5906,16.4546,16.5625,48000.0
2014-05-14 14:00:00,35.32,35.4,35.19,35.19,68700.0,16.5672,16.6047,16.5062,16.5062,68700.0
2014-05-14 14:30:00,35.21,35.23,34.89,34.95,135200.0,16.5156,16.525,16.3655,16.3936,135200.0
2014-05-14 15:00:00,34.95,35.11,34.93,35.04,95200.0,16.3936,16.4687,16.3843,16.4359,95200.0
2014-05-14 15:30:00,35.03,35.04,34.78,34.81,159700.0,16.4312,16.4359,16.3139,16.328,159700.0
2014-05-15 09:30:00,34.69,35.08,34.15,34.67,103200.0,16.2717,16.4546,16.0184,16.2623,103200.0
2014-05-15 10:00:00,34.67,34.69,34.3,34.59,86800.0,16.2623,16.2717,16.0887,16.2248,86800.0
2014-05-15 10:30:00,34.58,34.6,34.5,34.56,58300.0,16.2201,16.2295,16.1826,16.2107,58300.0
2014-05-15 11:00:00,34.55,34.6,34.13,34.19,104900.0,16.206,16.2295,16.009,16.0372,104900.0
2014-05-15 11:30:00,34.18,34.35,34.16,34.2,52600.0,16.0325,16.1122,16.0231,16.0418,52600.0
2014-05-15 12:00:00,34.2,34.27,34.17,34.27,33500.0,16.0418,16.0747,16.0278,16.0747,33500.0
2014-05-15 12:30:00,34.27,34.45,34.23,34.45,41600.0,16.0747,16.1591,16.0559,16.1591,41600.0
2014-05-15 13:00:00,34.45,34.45,34.33,34.37,23000.0,16.1591,16.1591,16.1028,16.1216,23000.0
2014-05-15 13:30:00,34.37,34.42,34.33,34.42,35500.0,16.1216,16.145,16.1028,16.145,35500.0
2014-05-15 14:00:00,34.44,34.54,34.42,34.5,48000.0,16.1544,16.2013,16.145,16.1826,48000.0
2014-05-15 14:30:00,34.49,34.49,34.4,34.41,28200.0,16.1779,16.1779,16.1357,16.1403,28200.0
2014-05-15 15:00:00,34.41,34.53,34.36,34.4,35800.0,16.1403,16.1966,16.1169,16.1357,35800.0
2014-05-15 15:30:00,34.4,34.58,34.4,34.55,115800.0,16.1357,16.2201,16.1357,16.206,115800.0
2014-05-16 09:30:00,34.56,34.65,34.41,34.62,43700.0,16.2107,16.2529,16.1403,16.2388,43700.0
2014-05-16 10:00:00,34.63,34.64,34.4,34.5,22600.0,16.2435,16.2482,16.1357,16.1826,22600.0
2014-05-16 10:30:00,34.5,34.62,34.5,34.5,39300.0,16.1826,16.2388,16.1826,16.1826,39300.0
2014-05-16 11:00:00,34.5,34.52,34.43,34.45,40200.0,16.1826,16.1919,16.1497,16.1591,40200.0
2014-05-16 11:30:00,34.45,34.46,34.37,34.42,23400.0,16.1591,16.1638,16.1216,16.145,23400.0
2014-05-16 12:00:00,34.42,34.5,34.35,34.5,23500.0,16.145,16.1826,16.1122,16.1826,23500.0
2014-05-16 12:30:00,34.5,34.51,34.45,34.48,41200.0,16.1826,16.1873,16.1591,16.1732,41200.0
2014-05-16 13:00:00,34.48,34.52,34.43,34.52,15500.0,16.1732,16.1919,16.1497,16.1919,15500.0
2014-05-16 13:30:00,34.52,34.57,34.49,34.54,53300.0,16.1919,16.2154,16.1779,16.2013,53300.0
2014-05-16 14:00:00,34.54,34.58,34.54,34.56,20300.0,16.2013,16.2201,16.2013,16.2107,20300.0
2014-05-16 14:30:00,34.57,34.66,34.53,34.59,36600.0,16.2154,16.2576,16.1966,16.2248,36600.0
2014-05-16 15:00:00,34.6,34.74,34.57,34.74,54700.0,16.2295,16.2951,16.2154,16.2951,54700.0
2014-05-16 15:30:00,34.74,34.92,34.7,34.87,124600.0,16.2951,16.3796,16.2764,16.3561,124600.0
2014-05-19 09:30:00,34.72,34.85,34.5,34.51,89100.0,16.2858,16.3467,16.1826,16.1873,89100.0
2014-05-19 10:00:00,34.52,34.55,34.4,34.46,30200.0,16.1919,16.206,16.1357,16.1638,30200.0
2014-05-19 10:30:00,34.48,34.5,34.41,34.45,28800.0,16.1732,16.1826,16.1403,16.1591,28800.0
2014-05-19 11:00:00,34.45,34.51,34.43,34.48,113700.0,16.1591,16.1873,16.1497,16.1732,113700.0
2014-05-19 11:30:00,34.49,34.5,34.3,34.44,81600.0,16.1779,16.1826,16.0887,16.1544,81600.0
2014-05-19 12:00:00,34.45,34.48,34.37,34.38,27600.0,16.1591,16.1732,16.1216,16.1263,27600.0
2014-05-19 12:30:00,34.38,34.38,34.34,34.38,18900.0,16.1263,16.1263,16.1075,16.1263,18900.0
2014-05-19 13:00:00,34.37,34.4,34.37,34.39,7600.0,16.1216,16.1357,16.1216,16.131,7600.0
2014-05-19 13:30:00,34.39,34.41,34.37,34.38,28700.0,16.131,16.1403,16.1216,16.1263,28700.0
2014-05-19 14:00:00,34.38,34.45,34.37,34.45,11600.0,16.1263,16.1591,16.1216,16.1591,11600.0
2014-05-19 14:30:00,34.44,34.5,34.42,34.47,27700.0,16.1544,16.1826,16.145,16.1685,27700.0
2014-05-19 15:00:00,34.47,34.51,34.45,34.5,19500.0,16.1685,16.1873,16.1591,16.1826,19500.0
2014-05-19 15:30:00,34.51,34.51,34.37,34.39,90000.0,16.1873,16.1873,16.1216,16.131,90000.0
2014-05-20 09:30:00,34.51,34.51,34.14,34.17,23400.0,16.1873,16.1873,16.0137,16.0278,23400.0
2014-05-20 10:00:00,34.13,34.15,33.97,34.02,219500.0,16.009,16.0184,15.934,15.9574,219500.0
2014-05-20 10:30:00,34.0,34.1,33.91,34.0,152300.0,15.948,15.9949,15.9058,15.948,152300.0
2014-05-20 11:00:00,34.01,34.07,34.0,34.06,42100.0,15.9527,15.9809,15.948,15.9762,42100.0
2014-05-20 11:30:00,34.05,34.17,34.05,34.14,22100.0,15.9715,16.0278,15.9715,16.0137,22100.0
2014-05-20 12:00:00,34.15,34.15,34.0,34.14,64400.0,16.0184,16.0184,15.948,16.0137,64400.0
2014-05-20 12:30:00,34.15,34.18,34.0,34.02,68800.0,16.0184,16.0325,15.948,15.9574,68800.0
2014-05-20 13:00:00,34.01,34.11,34.01,34.11,9200.0,15.9527,15.9996,15.9527,15.9996,9200.0
2014-05-20 13:30:00,34.1,34.12,33.98,33.99,61500.0,15.9949,16.0043,15.9386,15.9433,61500.0
2014-05-20 14:00:00,34.0,34.01,33.98,34.0,54100.0,15.948,15.9527,15.9386,15.948,54100.0
2014-05-20 14:30:00,34.0,34.05,33.97,34.03,25900.0,15.948,15.9715,15.934,15.9621,25900.0
2014-05-20 15:00:00,34.02,34.2,34.02,34.14,21600.0,15.9574,16.0418,15.9574,16.0137,21600.0
2014-05-20 15:30:00,34.14,34.2,34.05,34.07,60600.0,16.0137,16.0418,15.9715,15.9809,60600.0
2014-05-21 09:30:00,34.15,34.22,33.97,33.97,35600.0,16.0184,16.0512,15.934,15.934,35600.0
2014-05-21 10:00:00,33.98,34.25,33.98,34.25,34500.0,15.9386,16.0653,15.9386,16.0653,34500.0
2014-05-21 10:30:00,34.25,34.27,34.07,34.07,27200.0,16.0653,16.0747,15.9809,15.9809,27200.0
2014-05-21 11:00:00,34.08,34.08,33.97,33.99,87900.0,15.9856,15.9856,15.934,15.9433,87900.0
2014-05-21 11:30:00,34.0,34.14,34.0,34.08,26100.0,15.948,16.0137,15.948,15.9856,26100.0
2014-05-21 12:00:00,34.05,34.09,34.0,34.04,13700.0,15.9715,15.9902,15.948,15.9668,13700.0
2014-05-21 12:30:00,34.04,34.07,33.99,34.0,24600.0,15.9668,15.9809,15.9433,15.948,24600.0
2014-05-21 13:00:00,34.01,34.04,33.93,33.94,61800.0,15.9527,15.9668,15.9152,15.9199,61800.0
2014-05-21 13:30:00,33.94,33.94,33.87,33.91,33200.0,15.9199,15.9199,15.8871,15.9058,33200.0
2014-05-21 14:00:00,33.92,34.05,33.9,34.05,27100.0,15.9105,15.9715,15.9011,15.9715,27100.0
2014-05-21 14:30:00,34.04,34.08,34.0,34.0,30900.0,15.9668,15.9856,15.948,15.948,30900.0
2014-05-21 15:00:00,34.0,34.04,33.99,34.0,41300.0,15.948,15.9668,15.9433,15.948,41300.0
2014-05-21 15:30:00,34.0,34.02,33.98,33.99,83200.0,15.948,15.9574,15.9386,15.9433,83200.0
2014-05-22 09:30:00,34.0,34.1,33.8,33.98,18900.0,15.948,15.9949,15.8542,15.9386,18900.0
2014-05-22 10:00:00,33.98,34.17,33.89,34.14,141300.0,15.9386,16.0278,15.8964,16.0137,141300.0
2014-05-22 10:30:00,34.13,34.2,34.11,34.16,31100.0,16.009,16.0418,15.9996,16.0231,31100.0
2014-05-22 11:00:00,34.16,34.17,34.1,34.17,12000.0,16.0231,16.0278,15.9949,16.0278,12000.0
2014-05-22 11:30:00,34.16,34.19,34.13,34.16,14400.0,16.0231,16.0372,16.009,16.0231,14400.0
2014-05-22 12:00:00,34.19,34.19,34.07,34.14,13800.0,16.0372,16.0372,15.9809,16.0137,13800.0
2014-05-22 12:30:00,34.15,34.19,34.1,34.1,9400.0,16.0184,16.0372,15.9949,15.9949,9400.0
2014-05-22 13:00:00,34.11,34.15,34.05,34.06,9600.0,15.9996,16.0184,15.9715,15.9762,9600.0
2014-05-22 13:30:00,34.04,34.05,33.98,34.02,9900.0,15.9668,15.9715,15.9386,15.9574,9900.0
2014-05-22 14:00:00,34.02,34.12,34.02,34.11,23500.0,15.9574,16.0043,15.9574,15.9996,23500.0
2014-05-22 14:30:00,34.11,34.12,34.07,34.07,23800.0,15.9996,16.0043,15.9809,15.9809,23800.0
2014-05-22 15:00:00,34.09,34.12,34.07,34.1,31200.0,15.9902,16.0043,15.9809,15.9949,31200.0
2014-05-22 15:30:00,34.1,34.1,33.89,33.89,87800.0,15.9949,15.9949,15.8964,15.8964,87800.0
2014-05-23 09:30:00,34.01,34.13,33.87,33.94,22100.0,15.9527,16.009,15.8871,15.9199,22100.0
2014-05-23 10:00:00,33.93,34.01,33.89,34.0,20100.0,15.9152,15.9527,15.8964,15.948,20100.0
2014-05-23 10:30:00,34.03,34.09,33.96,33.96,77400.0,15.9621,15.9902,15.9293,15.9293,77400.0
2014-05-23 11:00:00,33.98,34.09,33.98,34.07,10000.0,15.9386,15.9902,15.9386,15.9809,10000.0
2014-05-23 11:30:00,34.05,34.09,34.0,34.05,13600.0,15.9715,15.9902,15.948,15.9715,13600.0
2014-05-23 12:00:00,34.05,34.1,34.04,34.09,6800.0,15.9715,15.9949,15.9668,15.9902,6800.0
2014-05-23 12:30:00,34.1,34.18,34.08,34.15,53900.0,15.9949,16.0325,15.9856,16.0184,53900.0
2014-05-23 13:00:00,34.18,34.28,34.16,34.28,69400.0,16.0325,16.0794,16.0231,16.0794,69400.0
2014-05-23 13:30:00,34.27,34.36,34.25,34.25,24600.0,16.0747,16.1169,16.0653,16.0653,24600.0
2014-05-23 14:00:00,34.25,34.27,34.17,34.2,38000.0,16.0653,16.0747,16.0278,16.0418,38000.0
2014-05-23 14:30:00,34.2,34.22,34.16,34.19,23800.0,16.0418,16.0512,16.0231,16.0372,23800.0
2014-05-23 15:00:00,34.19,34.2,34.07,34.07,36800.0,16.0372,16.0418,15.9809,15.9809,36800.0
2014-05-23 15:30:00,34.09,34.09,34.0,34.03,58800.0,15.9902,15.9902,15.948,15.9621,58800.0
2014-05-27 09:30:00,34.04,34.29,34.01,34.19,84700.0,15.9668,16.0841,15.9527,16.0372,84700.0
2014-05-27 10:00:00,34.19,34.29,34.11,34.13,50800.0,16.0372,16.0841,15.9996,16.009,50800.0
2014-05-27 10:30:00,34.17,34.23,34.12,34.17,16800.0,16.0278,16.0559,16.0043,16.0278,16800.0
2014-05-27 11:00:00,34.15,34.23,34.13,34.16,75000.0,16.0184,16.0559,16.009,16.0231,75000.0
2014-05-27 11:30:00,34.18,34.21,34.17,34.19,37100.0,16.0325,16.0465,16.0278,16.0372,37100.0
2014-05-27 12:00:00,34.19,34.22,34.0,34.01,108000.0,16.0372,16.0512,15.948,15.9527,108000.0
2014-05-27 12:30:00,34.01,34.22,34.01,34.17,14700.0,15.9527,16.0512,15.9527,16.0278,14700.0
2014-05-27 13:00:00,34.18,34.25,34.15,34.19,21300.0,16.0325,16.0653,16.0184,16.0372,21300.0
2014-05-27 13:30:00,34.2,34.27,34.18,34.26,9700.0,16.0418,16.0747,16.0325,16.07,9700.0
2014-05-27 14:00:00,34.25,34.28,34.22,34.24,27000.0,16.0653,16.0794,16.0512,16.0606,27000.0
2014-05-27 14:30:00,34.25,34.25,34.22,34.24,24100.0,16.0653,16.0653,16.0512,16.0606,24100.0
2014-05-27 15:00:00,34.25,34.25,34.08,34.15,41800.0,16.0653,16.0653,15.9856,16.0184,41800.0
2014-05-27 15:30:00,34.14,34.2,34.07,34.18,88300.0,16.0137,16.0418,15.9809,16.0325,88300.0
2014-05-28 09:30:00,34.23,34.29,34.11,34.2,61200.0,16.0559,16.0841,15.9996,16.0418,61200.0
2014-05-28 10:00:00,34.19,34.29,34.14,34.26,43300.0,16.0372,16.0841,16.0137,16.07,43300.0
2014-05-28 10:30:00,34.25,34.49,34.21,34.46,39500.0,16.0653,16.1779,16.0465,16.1638,39500.0
2014-05-28 11:00:00,34.45,34.51,34.35,34.42,137200.0,16.1591,16.1873,16.1122,16.145,137200.0
2014-05-28 11:30:00,34.42,34.58,34.41,34.43,30100.0,16.145,16.2201,16.1403,16.1497,30100.0
2014-05-28 12:00:00,34.43,34.51,34.26,34.35,45700.0,16.1497,16.1873,16.07,16.1122,45700.0
2014-05-28 12:30:00,34.34,34.35,34.19,34.2,17900.0,16.1075,16.1122,16.0372,16.0418,17900.0
2014-05-28 13:00:00,34.21,34.26,34.14,34.16,65800.0,16.0465,16.07,16.0137,16.0231,65800.0
2014-05-28 13:30:00,34.18,34.27,34.15,34.27,94500.0,16.0325,16.0747,16.0184,16.0747,94500.0
2014-05-28 14:00:00,34.28,34.38,34.25,34.34,16700.0,16.0794,16.1263,16.0653,16.1075,16700.0
2014-05-28 14:30:00,34.34,34.35,34.22,34.25,25600.0,16.1075,16.1122,16.0512,16.0653,25600.0
2014-05-28 15:00:00,34.25,34.26,34.17,34.17,42600.0,16.0653,16.07,16.0278,16.0278,42600.0
2014-05-28 15:30:00,34.19,34.24,34.06,34.09,196000.0,16.0372,16.0606,15.9762,15.9902,196000.0
2014-05-29 09:30:00,34.08,34.13,33.84,34.0,61900.0,15.9856,16.009,15.873,15.948,61900.0
2014-05-29 10:00:00,34.01,34.07,33.97,34.0,20100.0,15.9527,15.9809,15.934,15.948,20100.0
2014-05-29 10:30:00,34.0,34.09,33.97,34.05,353800.0,15.948,15.9902,15.934,15.9715,353800.0
2014-05-29 11:00:00,34.07,34.17,34.06,34.09,423800.0,15.9809,16.0278,15.9762,15.9902,423800.0
2014-05-29 11:30:00,34.1,34.11,33.99,34.0,50600.0,15.9949,15.9996,15.9433,15.948,50600.0
2014-05-29 12:00:00,33.99,34.01,33.94,33.97,14300.0,15.9433,15.9527,15.9199,15.934,14300.0
2014-05-29 12:30:00,33.97,34.0,33.96,33.96,14400.0,15.934,15.948,15.9293,15.9293,14400.0
2014-05-29 13:00:00,33.95,34.01,33.93,33.98,43900.0,15.9246,15.9527,15.9152,15.9386,43900.0
2014-05-29 13:30:00,33.98,34.01,33.96,33.97,43000.0,15.9386,15.9527,15.9293,15.934,43000.0
2014-05-29 14:00:00,33.98,34.01,33.93,33.95,46500.0,15.9386,15.9527,15.9152,15.9246,46500.0
2014-05-29 14:30:00,33.95,34.0,33.94,34.0,63300.0,15.9246,15.948,15.9199,15.948,63300.0
2014-05-29 15:00:00,33.99,34.01,33.95,34.0,55700.0,15.9433,15.9527,15.9246,15.948,55700.0
2014-05-29 15:30:00,34.0,34.0,33.78,33.81,164200.0,15.948,15.948,15.8448,15.8589,164200.0
2014-05-30 09:30:00,33.82,33.91,33.59,33.65,49000.0,15.8636,15.9058,15.7557,15.7839,49000.0
2014-05-30 10:00:00,33.6,33.72,33.29,33.48,136700.0,15.7604,15.8167,15.615,15.7041,136700.0
2014-05-30 10:30:00,33.49,33.68,33.47,33.65,54400.0,15.7088,15.7979,15.6994,15.7839,54400.0
2014-05-30 11:00:00,33.67,33.69,33.59,33.63,48800.0,15.7932,15.8026,15.7557,15.7745,48800.0
2014-05-30 11:30:00,33.63,33.64,33.52,33.62,36000.0,15.7745,15.7792,15.7229,15.7698,36000.0
2014-05-30 12:00:00,33.63,33.7,33.57,33.67,24600.0,15.7745,15.8073,15.7463,15.7932,24600.0
2014-05-30 12:30:00,33.68,33.7,33.48,33.5,54100.0,15.7979,15.8073,15.7041,15.7135,54100.0
2014-05-30 13:00:00,33.5,33.51,33.46,33.5,23700.0,15.7135,15.7182,15.6947,15.7135,23700.0
2014-05-30 13:30:00,33.5,33.55,33.47,33.55,30600.0,15.7135,15.737,15.6994,15.737,30600.0
2014-05-30 14:00:00,33.54,33.62,33.53,33.61,27100.0,15.7323,15.7698,15.7276,15.7651,27100.0
2014-05-30 14:30:00,33.61,33.62,33.5,33.54,72300.0,15.7651,15.7698,15.7135,15.7323,72300.0
2014-05-30 15:00:00,33.55,33.55,33.49,33.54,131600.0,15.737,15.737,15.7088,15.7323,131600.0
2014-05-30 15:30:00,33.55,33.67,33.51,33.56,353200.0,15.737,15.7932,15.7182,15.7416,353200.0
2014-06-02 09:30:00,33.66,33.94,33.42,33.91,328400.0,15.7885,15.9199,15.676,15.9058,328400.0
2014-06-02 10:00:00,33.9,33.9,33.76,33.83,17900.0,15.9011,15.9011,15.8355,15.8683,17900.0
2014-06-02 10:30:00,33.83,33.86,33.7,33.72,33200.0,15.8683,15.8824,15.8073,15.8167,33200.0
2014-06-02 11:00:00,33.73,33.77,33.69,33.71,16700.0,15.8214,15.8401,15.8026,15.812,16700.0
2014-06-02 11:30:00,33.7,33.71,33.62,33.62,10900.0,15.8073,15.812,15.7698,15.7698,10900.0
2014-06-02 12:00:00,33.63,33.67,33.6,33.62,18300.0,15.7745,15.7932,15.7604,15.7698,18300.0
2014-06-02 12:30:00,33.62,33.62,33.5,33.52,43100.0,15.7698,15.7698,15.7135,15.7229,43100.0
2014-06-02 13:00:00,33.52,33.53,33.43,33.47,16200.0,15.7229,15.7276,15.6807,15.6994,16200.0
2014-06-02 13:30:00,33.46,33.47,33.37,33.43,24800.0,15.6947,15.6994,15.6525,15.6807,24800.0
2014-06-02 14:00:00,33.45,33.52,33.43,33.51,33300.0,15.69,15.7229,15.6807,15.7182,33300.0
2014-06-02 14:30:00,33.49,33.6,33.44,33.52,74300.0,15.7088,15.7604,15.6854,15.7229,74300.0
2014-06-02 15:00:00,33.52,33.63,33.5,33.6,40400.0,15.7229,15.7745,15.7135,15.7604,40400.0
2014-06-02 15:30:00,33.6,33.61,33.56,33.6,41300.0,15.7604,15.7651,15.7416,15.7604,41300.0
2014-06-03 09:30:00,33.5,33.58,33.2,33.42,36400.0,15.7135,15.751,15.5728,15.676,36400.0
2014-06-03 10:00:00,33.41,33.55,33.39,33.47,16000.0,15.6713,15.737,15.6619,15.6994,16000.0
2014-06-03 10:30:00,33.46,33.55,33.45,33.55,38400.0,15.6947,15.737,15.69,15.737,38400.0
2014-06-03 11:00:00,33.57,33.64,33.51,33.6,39500.0,15.7463,15.7792,15.7182,15.7604,39500.0
2014-06-03 11:30:00,33.58,33.7,33.58,33.7,18300.0,15.751,15.8073,15.751,15.8073,18300.0
2014-06-03 12:00:00,33.7,33.72,33.59,33.6,25000.0,15.8073,15.8167,15.7557,15.7604,25000.0
2014-06-03 12:30:00,33.6,33.71,33.59,33.6,203500.0,15.7604,15.812,15.7557,15.7604,203500.0
2014-06-03 13:00:00,33.6,33.67,33.59,33.67,30900.0,15.7604,15.7932,15.7557,15.7932,30900.0
2014-06-03 13:30:00,33.67,33.68,33.59,33.61,12400.0,15.7932,15.7979,15.7557,15.7651,12400.0
2014-06-03 14:00:00,33.6,33.64,33.58,33.62,14000.0,15.7604,15.7792,15.751,15.7698,14000.0
2014-06-03 14:30:00,33.64,33.64,33.58,33.59,66100.0,15.7792,15.7792,15.751,15.7557,66100.0
2014-06-03 15:00:00,33.59,33.61,33.58,33.6,30700.0,15.7557,15.7651,15.751,15.7604,30700.0
2014-06-03 15:30:00,33.6,33.61,33.51,33.54,68000.0,15.7604,15.7651,15.7182,15.7323,68000.0
2014-06-04 09:30:00,33.45,33.82,33.45,33.8,63200.0,15.69,15.8636,15.69,15.8542,63200.0
2014-06-04 10:00:00,33.79,33.86,33.77,33.85,50700.0,15.8495,15.8824,15.8401,15.8777,50700.0
2014-06-04 10:30:00,33.83,34.04,33.83,33.98,26100.0,15.8683,15.9668,15.8683,15.9386,26100.0
2014-06-04 11:00:00,33.99,34.05,33.97,34.0,518200.0,15.9433,15.9715,15.934,15.948,518200.0
2014-06-04 11:30:00,34.0,34.08,34.0,34.04,94200.0,15.948,15.9856,15.948,15.9668,94200.0
2014-06-04 12:00:00,34.04,34.08,33.91,33.93,77600.0,15.9668,15.9856,15.9058,15.9152,77600.0
2014-06-04 12:30:00,33.93,33.99,33.91,33.99,17700.0,15.9152,15.9433,15.9058,15.9433,17700.0
2014-06-04 13:00:00,33.99,33.99,33.95,33.97,21700.0,15.9433,15.9433,15.9246,15.934,21700.0
2014-06-04 13:30:00,33.95,34.02,33.93,33.94,321600.0,15.9246,15.9574,15.9152,15.9199,321600.0
2014-06-04 14:00:00,33.94,33.97,33.87,33.88,120000.0,15.9199,15.934,15.8871,15.8917,120000.0
2014-06-04 14:30:00,33.86,33.96,33.86,33.93,37900.0,15.8824,15.9293,15.8824,15.9152,37900.0
2014-06-04 15:00:00,33.94,34.0,33.92,34.0,461300.0,15.9199,15.948,15.9105,15.948,461300.0
2014-06-04 15:30:00,34.0,34.0,33.84,33.84,323600.0,15.948,15.948,15.873,15.873,323600.0
2014-06-05 09:30:00,33.87,34.02,33.82,33.98,265300.0,15.8871,15.9574,15.8636,15.9386,265300.0
2014-06-05 10:00:00,33.98,34.05,33.88,34.01,449400.0,15.9386,15.9715,15.8917,15.9527,449400.0
2014-06-05 10:30:00,34.02,34.33,34.0,34.32,257200.0,15.9574,16.1028,15.948,16.0981,257200.0
2014-06-05 11:00:00,34.31,34.32,34.1,34.23,134600.0,16.0934,16.0981,15.9949,16.0559,134600.0
2014-06-05 11:30:00,34.23,34.25,34.16,34.19,44300.0,16.0559,16.0653,16.0231,16.0372,44300.0
2014-06-05 12:00:00,34.19,34.21,34.01,34.11,111100.0,16.0372,16.0465,15.9527,15.9996,111100.0
2014-06-05 12:30:00,34.12,34.2,34.11,34.18,31600.0,16.0043,16.0418,15.9996,16.0325,31600.0
2014-06-05 13:00:00,34.18,34.2,34.08,34.1,32900.0,16.0325,16.0418,15.9856,15.9949,32900.0
2014-06-05 13:30:00,34.11,34.13,34.07,34.08,39600.0,15.9996,16.009,15.9809,15.9856,39600.0
2014-06-05 14:00:00,34.1,34.1,33.96,33.98,171100.0,15.9949,15.9949,15.9293,15.9386,171100.0
2014-06-05 14:30:00,33.98,34.0,33.97,33.98,180700.0,15.9386,15.948,15.934,15.9386,180700.0
2014-06-05 15:00:00,33.97,33.98,33.89,33.97,139100.0,15.934,15.9386,15.8964,15.934,139100.0
2014-06-05 15:30:00,33.97,33.98,33.89,33.9,384100.0,15.934,15.9386,15.8964,15.9011,384100.0
2014-06-06 09:30:00,33.81,34.25,33.8,33.97,71700.0,15.8589,16.0653,15.8542,15.934,71700.0
2014-06-06 10:00:00,33.98,33.99,33.86,33.9,41300.0,15.9386,15.9433,15.8824,15.9011,41300.0
2014-06-06 10:30:00,33.89,33.93,33.77,33.92,59100.0,15.8964,15.9152,15.8401,15.9105,59100.0
2014-06-06 11:00:00,33.92,34.09,33.92,33.98,84200.0,15.9105,15.9902,15.9105,15.9386,84200.0
2014-06-06 11:30:00,33.98,34.09,33.96,33.97,171800.0,15.9386,15.9902,15.9293,15.934,171800.0
2014-06-06 12:00:00,33.99,34.24,33.98,34.24,97800.0,15.9433,16.0606,15.9386,16.0606,97800.0
2014-06-06 12:30:00,34.23,34.24,34.12,34.12,55000.0,16.0559,16.0606,16.0043,16.0043,55000.0
2014-06-06 13:00:00,34.12,34.12,33.96,34.0,92500.0,16.0043,16.0043,15.9293,15.948,92500.0
2014-06-06 13:30:00,34.0,34.11,33.98,34.04,127700.0,15.948,15.9996,15.9386,15.9668,127700.0
2014-06-06 14:00:00,34.04,34.25,34.02,34.25,102800.0,15.9668,16.0653,15.9574,16.0653,102800.0
2014-06-06 14:30:00,34.24,34.28,34.04,34.06,285400.0,16.0606,16.0794,15.9668,15.9762,285400.0
2014-06-06 15:00:00,34.06,34.26,34.05,34.19,76900.0,15.9762,16.07,15.9715,16.0372,76900.0
2014-06-06 15:30:00,34.17,34.43,34.17,34.42,139600.0,16.0278,16.1497,16.0278,16.145,139600.0
2014-06-09 09:30:00,34.32,34.32,34.0,34.03,29400.0,16.0981,16.0981,15.948,15.9621,29400.0
2014-06-09 10:00:00,34.02,34.12,34.0,34.11,34400.0,15.9574,16.0043,15.948,15.9996,34400.0
2014-06-09 10:30:00,34.11,34.26,34.09,34.21,41700.0,15.9996,16.07,15.9902,16.0465,41700.0
2014-06-09 11:00:00,34.21,34.32,34.2,34.32,31400.0,16.0465,16.0981,16.0418,16.0981,31400.0
2014-06-09 11:30:00,34.33,34.43,34.31,34.32,24400.0,16.1028,16.1497,16.0934,16.0981,24400.0
2014-06-09 12:00:00,34.33,34.4,34.31,34.38,28400.0,16.1028,16.1357,16.0934,16.1263,28400.0
2014-06-09 12:30:00,34.37,34.4,34.29,34.29,22800.0,16.1216,16.1357,16.0841,16.0841,22800.0
2014-06-09 13:00:00,34.29,34.36,34.28,34.28,26600.0,16.0841,16.1169,16.0794,16.0794,26600.0
2014-06-09 13:30:00,34.28,34.34,34.28,34.28,20700.0,16.0794,16.1075,16.0794,16.0794,20700.0
2014-06-09 14:00:00,34.28,34.29,34.12,34.12,34500.0,16.0794,16.0841,16.0043,16.0043,34500.0
2014-06-09 14:30:00,34.12,34.14,34.03,34.11,34900.0,16.0043,16.0137,15.9621,15.9996,34900.0
2014-06-09 15:00:00,34.1,34.26,34.1,34.25,110300.0,15.9949,16.07,15.9949,16.0653,110300.0
2014-06-09 15:30:00,34.24,34.25,33.99,34.03,389200.0,16.0606,16.0653,15.9433,15.9621,389200.0
2014-06-10 09:30:00,33.63,33.73,33.21,33.4,142800.0,16.0217,16.0693,15.8216,15.9121,142800.0
2014-06-10 10:00:00,33.4,33.44,33.26,33.27,237700.0,15.9121,15.9312,15.8454,15.8502,237700.0
2014-06-10 10:30:00,33.28,33.31,33.18,33.28,55700.0,15.855,15.8692,15.8073,15.855,55700.0
2014-06-10 11:00:00,33.26,33.32,33.2,33.31,55600.0,15.8454,15.874,15.8168,15.8692,55600.0
2014-06-10 11:30:00,33.31,33.33,33.2,33.23,40000.0,15.8692,15.8788,15.8168,15.8311,40000.0
2014-06-10 12:00:00,33.24,33.28,33.2,33.26,25500.0,15.8359,15.855,15.8168,15.8454,25500.0
2014-06-10 12:30:00,33.26,33.27,33.15,33.18,31300.0,15.8454,15.8502,15.793,15.8073,31300.0
2014-06-10 13:00:00,33.18,33.23,33.06,33.06,55900.0,15.8073,15.8311,15.7501,15.7501,55900.0
2014-06-10 13:30:00,33.08,33.22,33.07,33.19,50000.0,15.7597,15.8264,15.7549,15.8121,50000.0
2014-06-10 14:00:00,33.19,33.2,33.02,33.12,128700.0,15.8121,15.8168,15.7311,15.7787,128700.0
2014-06-10 14:30:00,33.12,33.23,33.12,33.22,36900.0,15.7787,15.8311,15.7787,15.8264,36900.0
2014-06-10 15:00:00,33.22,33.26,33.15,33.2,43600.0,15.8264,15.8454,15.793,15.8168,43600.0
2014-06-10 15:30:00,33.19,33.22,33.15,33.17,165200.0,15.8121,15.8264,15.793,15.8025,165200.0
2014-06-11 09:30:00,33.23,33.48,33.01,33.07,34200.0,15.8311,15.9502,15.7263,15.7549,34200.0
2014-06-11 10:00:00,33.05,33.07,32.92,33.03,22500.0,15.7454,15.7549,15.6834,15.7359,22500.0
2014-06-11 10:30:00,33.03,33.05,32.99,33.04,12300.0,15.7359,15.7454,15.7168,15.7406,12300.0
2014-06-11 11:00:00,33.05,33.09,33.04,33.05,24500.0,15.7454,15.7644,15.7406,15.7454,24500.0
2014-06-11 11:30:00,33.07,33.08,33.05,33.05,17100.0,15.7549,15.7597,15.7454,15.7454,17100.0
2014-06-11 12:00:00,33.06,33.06,33.04,33.05,13600.0,15.7501,15.7501,15.7406,15.7454,13600.0
2014-06-11 12:30:00,33.05,33.1,33.05,33.09,5500.0,15.7454,15.7692,15.7454,15.7644,5500.0
2014-06-11 13:00:00,33.11,33.23,33.08,33.23,19900.0,15.774,15.8311,15.7597,15.8311,19900.0
2014-06-11 13:30:00,33.23,33.25,33.18,33.2,16100.0,15.8311,15.8407,15.8073,15.8168,16100.0
2014-06-11 14:00:00,33.19,33.19,33.05,33.06,32900.0,15.8121,15.8121,15.7454,15.7501,32900.0
2014-06-11 14:30:00,33.05,33.1,33.04,33.09,38800.0,15.7454,15.7692,15.7406,15.7644,38800.0
2014-06-11 15:00:00,33.09,33.09,33.0,33.01,53700.0,15.7644,15.7644,15.7216,15.7263,53700.0
2014-06-11 15:30:00,33.02,33.04,33.0,33.04,166200.0,15.7311,15.7406,15.7216,15.7406,166200.0
2014-06-12 09:30:00,33.0,33.19,32.9,32.95,19400.0,15.7216,15.8121,15.6739,15.6977,19400.0
2014-06-12 10:00:00,32.95,32.96,32.8,32.8,31300.0,15.6977,15.7025,15.6263,15.6263,31300.0
2014-06-12 10:30:00,32.8,32.82,32.7,32.77,39600.0,15.6263,15.6358,15.5786,15.612,39600.0
2014-06-12 11:00:00,32.79,32.87,32.77,32.82,40100.0,15.6215,15.6596,15.612,15.6358,40100.0
2014-06-12 11:30:00,32.81,32.83,32.8,32.81,164200.0,15.631,15.6406,15.6263,15.631,164200.0
2014-06-12 12:00:00,32.81,32.97,32.81,32.95,24500.0,15.631,15.7073,15.631,15.6977,24500.0
2014-06-12 12:30:00,32.95,32.95,32.85,32.9,56400.0,15.6977,15.6977,15.6501,15.6739,56400.0
2014-06-12 13:00:00,32.9,32.91,32.86,32.9,49100.0,15.6739,15.6787,15.6549,15.6739,49100.0
2014-06-12 13:30:00,32.9,32.9,32.8,32.81,38400.0,15.6739,15.6739,15.6263,15.631,38400.0
2014-06-12 14:00:00,32.82,32.85,32.81,32.84,22900.0,15.6358,15.6501,15.631,15.6453,22900.0
2014-06-12 14:30:00,32.84,32.85,32.75,32.78,42700.0,15.6453,15.6501,15.6025,15.6167,42700.0
2014-06-12 15:00:00,32.78,32.9,32.77,32.89,76300.0,15.6167,15.6739,15.612,15.6692,76300.0
2014-06-12 15:30:00,32.89,32.98,32.86,32.94,108500.0,15.6692,15.712,15.6549,15.693,108500.0
2014-06-13 09:30:00,32.94,33.0,32.75,32.82,17600.0,15.693,15.7216,15.6025,15.6358,17600.0
2014-06-13 10:00:00,32.82,33.04,32.79,33.02,17300.0,15.6358,15.7406,15.6215,15.7311,17300.0
2014-06-13 10:30:00,33.02,33.09,32.98,33.0,16100.0,15.7311,15.7644,15.712,15.7216,16100.0
2014-06-13 11:00:00,33.0,33.02,32.94,32.97,20800.0,15.7216,15.7311,15.693,15.7073,20800.0
2014-06-13 11:30:00,32.98,32.99,32.96,32.98,29900.0,15.712,15.7168,15.7025,15.712,29900.0
2014-06-13 12:00:00,32.98,32.99,32.95,32.96,32600.0,15.712,15.7168,15.6977,15.7025,32600.0
2014-06-13 12:30:00,32.98,32.98,32.92,32.98,11200.0,15.712,15.712,15.6834,15.712,11200.0
2014-06-13 13:00:00,32.97,32.99,32.96,32.99,10900.0,15.7073,15.7168,15.7025,15.7168,10900.0
2014-06-13 13:30:00,32.99,32.99,32.97,32.98,30100.0,15.7168,15.7168,15.7073,15.712,30100.0
2014-06-13 14:00:00,32.98,33.04,32.97,32.99,36000.0,15.712,15.7406,15.7073,15.7168,36000.0
2014-06-13 14:30:00,32.99,33.02,32.97,32.98,18900.0,15.7168,15.7311,15.7073,15.712,18900.0
2014-06-13 15:00:00,32.98,33.04,32.95,32.95,10600.0,15.712,15.7406,15.6977,15.6977,10600.0
2014-06-13 15:30:00,32.93,33.02,32.91,33.0,44600.0,15.6882,15.7311,15.6787,15.7216,44600.0
2014-06-16 09:30:00,33.0,33.3,32.56,32.62,35700.0,15.7216,15.8645,15.5119,15.5405,35700.0
2014-06-16 10:00:00,32.62,32.7,32.55,32.7,33600.0,15.5405,15.5786,15.5072,15.5786,33600.0
2014-06-16 10:30:00,32.7,32.81,32.7,32.77,21300.0,15.5786,15.631,15.5786,15.612,21300.0
2014-06-16 11:00:00,32.75,32.79,32.67,32.79,84800.0,15.6025,15.6215,15.5643,15.6215,84800.0
2014-06-16 11:30:00,32.79,32.8,32.7,32.77,40500.0,15.6215,15.6263,15.5786,15.612,40500.0
2014-06-16 12:00:00,32.77,32.87,32.74,32.87,16300.0,15.612,15.6596,15.5977,15.6596,16300.0
2014-06-16 12:30:00,32.87,32.87,32.72,32.72,40100.0,15.6596,15.6596,15.5882,15.5882,40100.0
2014-06-16 13:00:00,32.7,32.79,32.69,32.77,22200.0,15.5786,15.6215,15.5739,15.612,22200.0
2014-06-16 13:30:00,32.77,32.78,32.74,32.78,31700.0,15.612,15.6167,15.5977,15.6167,31700.0
2014-06-16 14:00:00,32.79,32.83,32.75,32.79,21700.0,15.6215,15.6406,15.6025,15.6215,21700.0
2014-06-16 14:30:00,32.79,32.94,32.75,32.86,30800.0,15.6215,15.693,15.6025,15.6549,30800.0
2014-06-16 15:00:00,32.87,32.92,32.87,32.91,30000.0,15.6596,15.6834,15.6596,15.6787,30000.0
2014-06-16 15:30:00,32.91,32.98,32.85,32.94,280300.0,15.6787,15.712,15.6501,15.693,280300.0
2014-06-17 09:30:00,32.82,33.21,32.75,32.8,119400.0,15.6358,15.8216,15.6025,15.6263,119400.0
2014-06-17 10:00:00,32.78,32.88,32.77,32.83,10900.0,15.6167,15.6644,15.612,15.6406,10900.0
2014-06-17 10:30:00,32.81,32.81,32.69,32.69,42600.0,15.631,15.631,15.5739,15.5739,42600.0
2014-06-17 11:00:00,32.68,32.71,32.6,32.63,73100.0,15.5691,15.5834,15.531,15.5453,73100.0
2014-06-17 11:30:00,32.63,32.64,32.6,32.62,15600.0,15.5453,15.5501,15.531,15.5405,15600.0
2014-06-17 12:00:00,32.63,32.68,32.63,32.64,8000.0,15.5453,15.5691,15.5453,15.5501,8000.0
2014-06-17 12:30:00,32.65,32.7,32.62,32.62,14400.0,15.5548,15.5786,15.5405,15.5405,14400.0
2014-06-17 13:00:00,32.65,32.65,32.61,32.64,4300.0,15.5548,15.5548,15.5358,15.5501,4300.0
2014-06-17 13:30:00,32.64,32.68,32.6,32.6,77600.0,15.5501,15.5691,15.531,15.531,77600.0
2014-06-17 14:00:00,32.6,32.61,32.55,32.59,17500.0,15.531,15.5358,15.5072,15.5262,17500.0
2014-06-17 14:30:00,32.58,32.7,32.56,32.67,61800.0,15.5215,15.5786,15.5119,15.5643,61800.0
2014-06-17 15:00:00,32.67,32.67,32.59,32.59,20000.0,15.5643,15.5643,15.5262,15.5262,20000.0
2014-06-17 15:30:00,32.59,32.63,32.5,32.5,87700.0,15.5262,15.5453,15.4834,15.4834,87700.0
2014-06-18 09:30:00,32.62,32.63,32.32,32.36,21800.0,15.5405,15.5453,15.3976,15.4167,21800.0
2014-06-18 10:00:00,32.39,32.4,32.25,32.26,27200.0,15.4309,15.4357,15.3643,15.369,27200.0
2014-06-18 10:30:00,32.25,32.29,32.18,32.23,20700.0,15.3643,15.3833,15.3309,15.3547,20700.0
2014-06-18 11:00:00,32.22,32.36,32.22,32.33,20800.0,15.35,15.4167,15.35,15.4024,20800.0
2014-06-18 11:30:00,32.32,32.35,32.3,32.32,15100.0,15.3976,15.4119,15.3881,15.3976,15100.0
2014-06-18 12:00:00,32.32,32.38,32.32,32.38,14000.0,15.3976,15.4262,15.3976,15.4262,14000.0
2014-06-18 12:30:00,32.38,32.44,32.36,32.36,18300.0,15.4262,15.4548,15.4167,15.4167,18300.0
2014-06-18 13:00:00,32.36,32.43,32.36,32.43,20300.0,15.4167,15.45,15.4167,15.45,20300.0
2014-06-18 13:30:00,32.43,32.51,32.38,32.49,15500.0,15.45,15.4881,15.4262,15.4786,15500.0
2014-06-18 14:00:00,32.47,32.57,32.38,32.48,980700.0,15.4691,15.5167,15.4262,15.4738,980700.0
2014-06-18 14:30:00,32.47,32.52,32.46,32.5,46800.0,15.4691,15.4929,15.4643,15.4834,46800.0
2014-06-18 15:00:00,32.5,32.57,32.49,32.5,165300.0,15.4834,15.5167,15.4786,15.4834,165300.0
2014-06-18 15:30:00,32.5,32.5,32.32,32.41,127100.0,15.4834,15.4834,15.3976,15.4405,127100.0
2014-06-19 09:30:00,32.31,32.55,32.24,32.4,50900.0,15.3928,15.5072,15.3595,15.4357,50900.0
2014-06-19 10:00:00,32.4,32.46,32.35,32.45,30700.0,15.4357,15.4643,15.4119,15.4595,30700.0
2014-06-19 10:30:00,32.45,32.55,32.44,32.54,36100.0,15.4595,15.5072,15.4548,15.5024,36100.0
2014-06-19 11:00:00,32.53,32.55,32.51,32.54,11200.0,15.4976,15.5072,15.4881,15.5024,11200.0
2014-06-19 11:30:00,32.54,32.61,32.54,32.61,13700.0,15.5024,15.5358,15.5024,15.5358,13700.0
2014-06-19 12:00:00,32.6,32.64,32.6,32.6,56100.0,15.531,15.5501,15.531,15.531,56100.0
2014-06-19 12:30:00,32.6,32.66,32.59,32.66,9900.0,15.531,15.5596,15.5262,15.5596,9900.0
2014-06-19 13:00:00,32.64,32.78,32.63,32.78,68000.0,15.5501,15.6167,15.5453,15.6167,68000.0
2014-06-19 13:30:00,32.78,32.8,32.73,32.76,23400.0,15.6167,15.6263,15.5929,15.6072,23400.0
2014-06-19 14:00:00,32.78,32.91,32.77,32.91,25000.0,15.6167,15.6787,15.612,15.6787,25000.0
2014-06-19 14:30:00,32.91,32.92,32.87,32.88,40800.0,15.6787,15.6834,15.6596,15.6644,40800.0
2014-06-19 15:00:00,32.89,32.9,32.86,32.87,42400.0,15.6692,15.6739,15.6549,15.6596,42400.0
2014-06-19 15:30:00,32.87,32.95,32.83,32.95,104200.0,15.6596,15.6977,15.6406,15.6977,104200.0
2014-06-20 09:30:00,32.95,33.08,32.83,32.98,22900.0,15.6977,15.7597,15.6406,15.712,22900.0
2014-06-20 10:00:00,32.95,33.02,32.86,32.91,10500.0,15.6977,15.7311,15.6549,15.6787,10500.0
2014-06-20 10:30:00,32.94,32.96,32.89,32.89,10000.0,15.693,15.7025,15.6692,15.6692,10000.0
2014-06-20 11:00:00,32.9,32.9,32.85,32.85,6100.0,15.6739,15.6739,15.6501,15.6501,6100.0
2014-06-20 11:30:00,32.86,32.92,32.86,32.9,7200.0,15.6549,15.6834,15.6549,15.6739,7200.0
2014-06-20 12:00:00,32.89,32.91,32.85,32.91,6900.0,15.6692,15.6787,15.6501,15.6787,6900.0
2014-06-20 12:30:00,32.92,33.03,32.89,32.96,61600.0,15.6834,15.7359,15.6692,15.7025,61600.0
2014-06-20 13:00:00,32.95,33.04,32.91,33.02,9700.0,15.6977,15.7406,15.6787,15.7311,9700.0
2014-06-20 13:30:00,33.04,33.04,32.97,33.03,8000.0,15.7406,15.7406,15.7073,15.7359,8000.0
2014-06-20 14:00:00,33.04,33.06,32.97,32.97,48200.0,15.7406,15.7501,15.7073,15.7073,48200.0
2014-06-20 14:30:00,32.99,33.1,32.99,33.07,108000.0,15.7168,15.7692,15.7168,15.7549,108000.0
2014-06-20 15:00:00,33.06,33.07,33.0,33.04,67400.0,15.7501,15.7549,15.7216,15.7406,67400.0
2014-06-20 15:30:00,33.04,33.23,33.03,33.23,261500.0,15.7406,15.8311,15.7359,15.8311,261500.0
2014-06-23 09:30:00,33.09,33.09,32.86,32.87,27600.0,15.7644,15.7644,15.6549,15.6596,27600.0
2014-06-23 10:00:00,32.88,32.95,32.88,32.91,68700.0,15.6644,15.6977,15.6644,15.6787,68700.0
2014-06-23 10:30:00,32.91,32.95,32.9,32.93,18700.0,15.6787,15.6977,15.6739,15.6882,18700.0
2014-06-23 11:00:00,32.94,32.95,32.9,32.9,124200.0,15.693,15.6977,15.6739,15.6739,124200.0
2014-06-23 11:30:00,32.89,33.0,32.89,32.9,74800.0,15.6692,15.7216,15.6692,15.6739,74800.0
2014-06-23 12:00:00,32.9,32.9,32.81,32.87,18600.0,15.6739,15.6739,15.631,15.6596,18600.0
2014-06-23 12:30:00,32.84,32.87,32.82,32.87,9300.0,15.6453,15.6596,15.6358,15.6596,9300.0
2014-06-23 13:00:00,32.86,33.12,32.86,33.08,82200.0,15.6549,15.7787,15.6549,15.7597,82200.0
2014-06-23 13:30:00,33.08,33.15,33.07,33.14,25400.0,15.7597,15.793,15.7549,15.7883,25400.0
2014-06-23 14:00:00,33.15,33.2,33.14,33.15,80800.0,15.793,15.8168,15.7883,15.793,80800.0
2014-06-23 14:30:00,33.15,33.15,33.01,33.01,52600.0,15.793,15.793,15.7263,15.7263,52600.0
2014-06-23 15:00:00,33.01,33.12,33.01,33.09,45600.0,15.7263,15.7787,15.7263,15.7644,45600.0
2014-06-23 15:30:00,33.09,33.15,33.03,33.1,95700.0,15.7644,15.793,15.7359,15.7692,95700.0
2014-06-24 09:30:00,33.09,33.22,33.09,33.17,27700.0,15.7644,15.8264,15.7644,15.8025,27700.0
2014-06-24 10:00:00,33.16,33.22,33.15,33.19,16800.0,15.7978,15.8264,15.793,15.8121,16800.0
2014-06-24 10:30:00,33.19,33.21,33.13,33.19,143900.0,15.8121,15.8216,15.7835,15.8121,143900.0
2014-06-24 11:00:00,33.2,33.21,33.13,33.19,66400.0,15.8168,15.8216,15.7835,15.8121,66400.0
2014-06-24 11:30:00,33.2,33.25,33.18,33.21,106500.0,15.8168,15.8407,15.8073,15.8216,106500.0
2014-06-24 12:00:00,33.2,33.22,33.19,33.21,71200.0,15.8168,15.8264,15.8121,15.8216,71200.0
2014-06-24 12:30:00,33.21,33.21,33.18,33.2,29200.0,15.8216,15.8216,15.8073,15.8168,29200.0
2014-06-24 13:00:00,33.19,33.24,33.18,33.24,20400.0,15.8121,15.8359,15.8073,15.8359,20400.0
2014-06-24 13:30:00,33.24,33.25,33.21,33.22,21500.0,15.8359,15.8407,15.8216,15.8264,21500.0
2014-06-24 14:00:00,33.23,33.25,33.21,33.23,23000.0,15.8311,15.8407,15.8216,15.8311,23000.0
2014-06-24 14:30:00,33.23,33.25,33.22,33.24,33700.0,15.8311,15.8407,15.8264,15.8359,33700.0
2014-06-24 15:00:00,33.24,33.25,33.19,33.21,92300.0,15.8359,15.8407,15.8121,15.8216,92300.0
2014-06-24 15:30:00,33.2,33.25,33.18,33.22,184500.0,15.8168,15.8407,15.8073,15.8264,184500.0
2014-06-25 09:30:00,33.14,33.36,33.14,33.16,5800.0,15.7883,15.8931,15.7883,15.7978,5800.0
2014-06-25 10:00:00,33.18,33.25,33.12,33.22,118900.0,15.8073,15.8407,15.7787,15.8264,118900.0
2014-06-25 10:30:00,33.22,33.25,33.14,33.24,27300.0,15.8264,15.8407,15.7883,15.8359,27300.0
2014-06-25 11:00:00,33.24,33.25,33.2,33.21,20000.0,15.8359,15.8407,15.8168,15.8216,20000.0
2014-06-25 11:30:00,33.2,33.21,33.18,33.19,21800.0,15.8168,15.8216,15.8073,15.8121,21800.0
2014-06-25 12:00:00,33.19,33.23,33.18,33.23,11600.0,15.8121,15.8311,15.8073,15.8311,11600.0
2014-06-25 12:30:00,33.23,33.25,33.19,33.23,12600.0,15.8311,15.8407,15.8121,15.8311,12600.0
2014-06-25 13:00:00,33.25,33.25,33.18,33.18,13200.0,15.8407,15.8407,15.8073,15.8073,13200.0
2014-06-25 13:30:00,33.19,33.25,33.18,33.24,20500.0,15.8121,15.8407,15.8073,15.8359,20500.0
2014-06-25 14:00:00,33.24,33.25,33.18,33.19,45800.0,15.8359,15.8407,15.8073,15.8121,45800.0
2014-06-25 14:30:00,33.2,33.25,33.17,33.2,127100.0,15.8168,15.8407,15.8025,15.8168,127100.0
2014-06-25 15:00:00,33.2,33.2,33.14,33.15,21800.0,15.8168,15.8168,15.7883,15.793,21800.0
2014-06-25 15:30:00,33.15,33.26,33.15,33.24,103000.0,15.793,15.8454,15.793,15.8359,103000.0
2014-06-26 09:30:00,33.14,33.31,33.0,33.16,34800.0,15.7883,15.8692,15.7216,15.7978,34800.0
2014-06-26 10:00:00,33.15,33.28,33.11,33.18,87000.0,15.793,15.855,15.774,15.8073,87000.0
2014-06-26 10:30:00,33.17,33.21,33.15,33.21,110000.0,15.8025,15.8216,15.793,15.8216,110000.0
2014-06-26 11:00:00,33.21,33.27,33.17,33.19,16600.0,15.8216,15.8502,15.8025,15.8121,16600.0
2014-06-26 11:30:00,33.2,33.22,33.18,33.21,9500.0,15.8168,15.8264,15.8073,15.8216,9500.0
2014-06-26 12:00:00,33.19,33.21,33.01,33.01,14400.0,15.8121,15.8216,15.7263,15.7263,14400.0
2014-06-26 12:30:00,33.05,33.09,32.97,33.06,18200.0,15.7454,15.7644,15.7073,15.7501,18200.0
2014-06-26 13:00:00,33.07,33.12,33.06,33.08,7700.0,15.7549,15.7787,15.7501,15.7597,7700.0
2014-06-26 13:30:00,33.06,33.07,33.0,33.05,10600.0,15.7501,15.7549,15.7216,15.7454,10600.0
2014-06-26 14:00:00,33.06,33.1,33.0,33.1,15500.0,15.7501,15.7692,15.7216,15.7692,15500.0
2014-06-26 14:30:00,33.1,33.1,32.99,33.01,11600.0,15.7692,15.7692,15.7168,15.7263,11600.0
2014-06-26 15:00:00,33.0,33.02,32.94,33.01,18800.0,15.7216,15.7311,15.693,15.7263,18800.0
2014-06-26 15:30:00,33.01,33.06,32.82,33.03,86500.0,15.7263,15.7501,15.6358,15.7359,86500.0
2014-06-27 09:30:00,33.08,33.1,32.69,32.8,29000.0,15.7597,15.7692,15.5739,15.6263,29000.0
2014-06-27 10:00:00,32.83,32.94,32.8,32.89,13400.0,15.6406,15.693,15.6263,15.6692,13400.0
2014-06-27 10:30:00,32.9,33.11,32.9,33.05,17200.0,15.6739,15.774,15.6739,15.7454,17200.0
2014-06-27 11:00:00,33.06,33.18,33.06,33.09,37100.0,15.7501,15.8073,15.7501,15.7644,37100.0
2014-06-27 11:30:00,33.09,33.16,33.09,33.14,9600.0,15.7644,15.7978,15.7644,15.7883,9600.0
2014-06-27 12:00:00,33.16,33.18,33.11,33.16,14000.0,15.7978,15.8073,15.774,15.7978,14000.0
2014-06-27 12:30:00,33.14,33.17,33.1,33.12,8700.0,15.7883,15.8025,15.7692,15.7787,8700.0
2014-06-27 13:00:00,33.12,33.13,33.08,33.11,11300.0,15.7787,15.7835,15.7597,15.774,11300.0
2014-06-27 13:30:00,33.12,33.14,33.08,33.14,20900.0,15.7787,15.7883,15.7597,15.7883,20900.0
2014-06-27 14:00:00,33.14,33.18,33.13,33.14,17300.0,15.7883,15.8073,15.7835,15.7883,17300.0
2014-06-27 14:30:00,33.14,33.27,33.14,33.24,53400.0,15.7883,15.8502,15.7883,15.8359,53400.0
2014-06-27 15:00:00,33.23,33.26,33.17,33.2,28400.0,15.8311,15.8454,15.8025,15.8168,28400.0
2014-06-27 15:30:00,33.18,33.31,33.13,33.25,129500.0,15.8073,15.8692,15.7835,15.8407,129500.0
2014-06-30 09:30:00,33.38,33.46,33.13,33.25,79500.0,15.9026,15.9407,15.7835,15.8407,79500.0
2014-06-30 10:00:00,33.25,33.29,33.06,33.13,17000.0,15.8407,15.8597,15.7501,15.7835,17000.0
2014-06-30 10:30:00,33.12,33.19,33.01,33.12,10200.0,15.7787,15.8121,15.7263,15.7787,10200.0
2014-06-30 11:00:00,33.11,33.21,33.08,33.2,10300.0,15.774,15.8216,15.7597,15.8168,10300.0
2014-06-30 11:30:00,33.21,33.27,33.2,33.22,8600.0,15.8216,15.8502,15.8168,15.8264,8600.0
2014-06-30 12:00:00,33.23,33.25,33.18,33.22,12600.0,15.8311,15.8407,15.8073,15.8264,12600.0
2014-06-30 12:30:00,33.21,33.25,33.19,33.25,8300.0,15.8216,15.8407,15.8121,15.8407,8300.0
2014-06-30 13:00:00,33.24,33.26,33.21,33.25,10900.0,15.8359,15.8454,15.8216,15.8407,10900.0
2014-06-30 13:30:00,33.24,33.28,33.19,33.25,73600.0,15.8359,15.855,15.8121,15.8407,73600.0
2014-06-30 14:00:00,33.22,33.27,33.19,33.24,22400.0,15.8264,15.8502,15.8121,15.8359,22400.0
2014-06-30 14:30:00,33.23,33.27,33.22,33.23,17900.0,15.8311,15.8502,15.8264,15.8311,17900.0
2014-06-30 15:00:00,33.22,33.29,33.18,33.29,16500.0,15.8264,15.8597,15.8073,15.8597,16500.0
2014-06-30 15:30:00,33.29,34.45,33.25,33.96,1719800.0,15.8597,16.4124,15.8407,16.1789,1719800.0
2014-07-01 09:30:00,34.15,34.45,33.97,34.34,335400.0,16.2694,16.4124,16.1837,16.3599,335400.0
2014-07-01 10:00:00,34.29,34.45,34.0,34.0,152000.0,16.3361,16.4124,16.198,16.198,152000.0
2014-07-01 10:30:00,34.0,34.11,33.97,34.11,38500.0,16.198,16.2504,16.1837,16.2504,38500.0
2014-07-01 11:00:00,34.09,34.1,34.04,34.09,45900.0,16.2408,16.2456,16.217,16.2408,45900.0
2014-07-01 11:30:00,34.08,34.11,33.94,34.05,38400.0,16.2361,16.2504,16.1694,16.2218,38400.0
2014-07-01 12:00:00,34.05,34.48,34.05,34.36,73300.0,16.2218,16.4266,16.2218,16.3695,73300.0
2014-07-01 12:30:00,34.34,34.42,34.13,34.42,41400.0,16.3599,16.3981,16.2599,16.3981,41400.0
2014-07-01 13:00:00,34.41,34.62,34.28,34.44,185100.0,16.3933,16.4933,16.3314,16.4076,185100.0
2014-07-01 13:30:00,34.45,34.45,34.14,34.18,206500.0,16.4124,16.4124,16.2647,16.2837,206500.0
2014-07-01 14:00:00,34.18,34.19,34.11,34.14,48700.0,16.2837,16.2885,16.2504,16.2647,48700.0
2014-07-01 14:30:00,34.14,34.23,34.11,34.18,107500.0,16.2647,16.3075,16.2504,16.2837,107500.0
2014-07-01 15:00:00,34.16,34.89,34.16,34.65,316900.0,16.2742,16.622,16.2742,16.5076,316900.0
2014-07-01 15:30:00,34.67,35.03,34.64,34.89,510500.0,16.5172,16.6887,16.5029,16.622,510500.0
2014-07-02 09:30:00,36.0,36.11,35.66,35.7,197300.0,17.1508,17.2032,16.9888,17.0079,197300.0
2014-07-02 10:00:00,35.72,36.12,35.67,36.07,128800.0,17.0174,17.208,16.9936,17.1841,128800.0
2014-07-02 10:30:00,36.13,36.44,35.88,35.93,186000.0,17.2127,17.3604,17.0936,17.1174,186000.0
2014-07-02 11:00:00,35.94,36.02,35.73,35.96,75900.0,17.1222,17.1603,17.0222,17.1317,75900.0
2014-07-02 11:30:00,35.95,36.18,35.95,36.16,66200.0,17.127,17.2365,17.127,17.227,66200.0
2014-07-02 12:00:00,36.17,36.19,35.92,36.01,152800.0,17.2318,17.2413,17.1127,17.1556,152800.0
2014-07-02 12:30:00,36.0,36.09,35.91,35.98,67100.0,17.1508,17.1937,17.1079,17.1413,67100.0
2014-07-02 13:00:00,35.99,35.99,35.79,35.93,68600.0,17.146,17.146,17.0507,17.1174,68600.0
2014-07-02 13:30:00,35.92,35.95,35.87,35.9,69500.0,17.1127,17.127,17.0889,17.1031,69500.0
2014-07-02 14:00:00,35.9,35.93,35.8,35.87,83600.0,17.1031,17.1174,17.0555,17.0889,83600.0
2014-07-02 14:30:00,35.9,35.9,35.57,35.57,99300.0,17.1031,17.1031,16.9459,16.9459,99300.0
2014-07-02 15:00:00,35.57,35.76,35.56,35.64,70200.0,16.9459,17.0365,16.9412,16.9793,70200.0
2014-07-02 15:30:00,35.64,35.86,35.55,35.75,256000.0,16.9793,17.0841,16.9364,17.0317,256000.0
2014-07-03 09:30:00,35.83,36.03,35.53,35.66,67000.0,17.0698,17.1651,16.9269,16.9888,67000.0
2014-07-03 10:00:00,35.66,35.81,35.63,35.77,36500.0,16.9888,17.0603,16.9745,17.0412,36500.0
2014-07-03 10:30:00,35.77,35.78,35.48,35.5,36800.0,17.0412,17.046,16.9031,16.9126,36800.0
2014-07-03 11:00:00,35.5,35.5,35.27,35.31,80000.0,16.9126,16.9126,16.803,16.8221,80000.0
2014-07-03 11:30:00,35.31,35.46,35.3,35.35,17900.0,16.8221,16.8935,16.8173,16.8411,17900.0
2014-07-03 12:00:00,35.35,35.43,35.29,35.4,27700.0,16.8411,16.8792,16.8125,16.8649,27700.0
2014-07-03 12:30:00,35.4,35.6,35.37,35.56,75600.0,16.8649,16.9602,16.8507,16.9412,75600.0
2014-07-07 09:30:00,35.44,35.56,35.2,35.29,38300.0,16.884,16.9412,16.7697,16.8125,38300.0
2014-07-07 10:00:00,35.28,35.54,35.25,35.43,60400.0,16.8078,16.9316,16.7935,16.8792,60400.0
2014-07-07 10:30:00,35.39,35.45,35.38,35.39,19500.0,16.8602,16.8888,16.8554,16.8602,19500.0
2014-07-07 11:00:00,35.39,35.45,35.36,35.42,18300.0,16.8602,16.8888,16.8459,16.8745,18300.0
2014-07-07 11:30:00,35.42,35.45,35.33,35.45,51000.0,16.8745,16.8888,16.8316,16.8888,51000.0
2014-07-07 12:00:00,35.44,35.46,35.41,35.43,20700.0,16.884,16.8935,16.8697,16.8792,20700.0
2014-07-07 12:30:00,35.43,35.48,35.43,35.47,24500.0,16.8792,16.9031,16.8792,16.8983,24500.0
2014-07-07 13:00:00,35.47,35.56,35.45,35.55,21300.0,16.8983,16.9412,16.8888,16.9364,21300.0
2014-07-07 13:30:00,35.55,35.69,35.52,35.64,43500.0,16.9364,17.0031,16.9221,16.9793,43500.0
2014-07-07 14:00:00,35.64,35.66,35.51,35.55,13000.0,16.9793,16.9888,16.9173,16.9364,13000.0
2014-07-07 14:30:00,35.55,35.55,35.45,35.45,17900.0,16.9364,16.9364,16.8888,16.8888,17900.0
2014-07-07 15:00:00,35.46,35.56,35.45,35.52,30600.0,16.8935,16.9412,16.8888,16.9221,30600.0
2014-07-07 15:30:00,35.55,35.56,35.44,35.47,114300.0,16.9364,16.9412,16.884,16.8983,114300.0
2014-07-08 09:30:00,35.38,35.7,35.19,35.29,15100.0,16.8554,17.0079,16.7649,16.8125,15100.0
2014-07-08 10:00:00,35.3,35.36,35.18,35.35,31200.0,16.8173,16.8459,16.7601,16.8411,31200.0
2014-07-08 10:30:00,35.34,35.55,35.3,35.39,42000.0,16.8364,16.9364,16.8173,16.8602,42000.0
2014-07-08 11:00:00,35.36,35.39,35.24,35.25,15900.0,16.8459,16.8602,16.7887,16.7935,15900.0
2014-07-08 11:30:00,35.23,35.32,35.22,35.25,50600.0,16.784,16.8268,16.7792,16.7935,50600.0
2014-07-08 12:00:00,35.26,35.42,35.26,35.27,11300.0,16.7982,16.8745,16.7982,16.803,11300.0
2014-07-08 12:30:00,35.26,35.48,35.26,35.43,19500.0,16.7982,16.9031,16.7982,16.8792,19500.0
2014-07-08 13:00:00,35.4,35.43,35.29,35.29,20600.0,16.8649,16.8792,16.8125,16.8125,20600.0
2014-07-08 13:30:00,35.29,35.37,35.25,35.3,22800.0,16.8125,16.8507,16.7935,16.8173,22800.0
2014-07-08 14:00:00,35.33,35.39,35.25,35.36,50300.0,16.8316,16.8602,16.7935,16.8459,50300.0
2014-07-08 14:30:00,35.36,35.43,35.36,35.4,18500.0,16.8459,16.8792,16.8459,16.8649,18500.0
2014-07-08 15:00:00,35.39,35.46,35.38,35.41,25100.0,16.8602,16.8935,16.8554,16.8697,25100.0
2014-07-08 15:30:00,35.41,35.61,35.4,35.57,101000.0,16.8697,16.965,16.8649,16.9459,101000.0
2014-07-09 09:30:00,35.7,35.9,35.22,35.37,45000.0,17.0079,17.1031,16.7792,16.8507,45000.0
2014-07-09 10:00:00,35.37,35.48,35.25,35.48,39400.0,16.8507,16.9031,16.7935,16.9031,39400.0
2014-07-09 10:30:00,35.47,35.58,35.47,35.58,46500.0,16.8983,16.9507,16.8983,16.9507,46500.0
2014-07-09 11:00:00,35.58,35.58,35.48,35.49,51800.0,16.9507,16.9507,16.9031,16.9078,51800.0
2014-07-09 11:30:00,35.48,35.88,35.47,35.87,62700.0,16.9031,17.0936,16.8983,17.0889,62700.0
2014-07-09 12:00:00,35.86,35.91,35.69,35.72,87100.0,17.0841,17.1079,17.0031,17.0174,87100.0
2014-07-09 12:30:00,35.72,35.82,35.7,35.73,53600.0,17.0174,17.065,17.0079,17.0222,53600.0
2014-07-09 13:00:00,35.73,35.73,35.46,35.5,81300.0,17.0222,17.0222,16.8935,16.9126,81300.0
2014-07-09 13:30:00,35.51,35.52,35.44,35.48,19800.0,16.9173,16.9221,16.884,16.9031,19800.0
2014-07-09 14:00:00,35.48,35.71,35.42,35.58,49800.0,16.9031,17.0126,16.8745,16.9507,49800.0
2014-07-09 14:30:00,35.58,35.71,35.54,35.62,41500.0,16.9507,17.0126,16.9316,16.9698,41500.0
2014-07-09 15:00:00,35.62,35.74,35.54,35.66,76800.0,16.9698,17.0269,16.9316,16.9888,76800.0
2014-07-09 15:30:00,35.66,35.72,35.55,35.6,153100.0,16.9888,17.0174,16.9364,16.9602,153100.0
2014-07-10 09:30:00,35.3,35.47,35.2,35.34,18600.0,16.8173,16.8983,16.7697,16.8364,18600.0
2014-07-10 10:00:00,35.35,35.44,35.31,35.34,7800.0,16.8411,16.884,16.8221,16.8364,7800.0
2014-07-10 10:30:00,35.35,35.61,35.33,35.57,24200.0,16.8411,16.965,16.8316,16.9459,24200.0
2014-07-10 11:00:00,35.59,35.68,35.54,35.61,31600.0,16.9555,16.9983,16.9316,16.965,31600.0
2014-07-10 11:30:00,35.62,35.69,35.6,35.67,19200.0,16.9698,17.0031,16.9602,16.9936,19200.0
2014-07-10 12:00:00,35.68,35.7,35.65,35.7,14000.0,16.9983,17.0079,16.984,17.0079,14000.0
2014-07-10 12:30:00,35.7,35.82,35.69,35.73,43100.0,17.0079,17.065,17.0031,17.0222,43100.0
2014-07-10 13:00:00,35.76,35.78,35.68,35.74,16700.0,17.0365,17.046,16.9983,17.0269,16700.0
2014-07-10 13:30:00,35.72,35.8,35.72,35.79,21300.0,17.0174,17.0555,17.0174,17.0507,21300.0
2014-07-10 14:00:00,35.8,35.82,35.75,35.78,15100.0,17.0555,17.065,17.0317,17.046,15100.0
2014-07-10 14:30:00,35.78,35.81,35.69,35.76,39400.0,17.046,17.0603,17.0031,17.0365,39400.0
2014-07-10 15:00:00,35.76,35.98,35.75,35.93,101600.0,17.0365,17.1413,17.0317,17.1174,101600.0
2014-07-10 15:30:00,35.94,35.96,35.72,35.72,125000.0,17.1222,17.1317,17.0174,17.0174,125000.0
2014-07-11 09:30:00,35.06,35.48,34.79,35.23,399200.0,16.703,16.9031,16.5743,16.784,399200.0
2014-07-11 10:00:00,35.23,35.33,35.15,35.19,169300.0,16.784,16.8316,16.7458,16.7649,169300.0
2014-07-11 10:30:00,35.16,35.17,35.02,35.05,30000.0,16.7506,16.7554,16.6839,16.6982,30000.0
2014-07-11 11:00:00,35.05,35.13,35.0,35.09,62700.0,16.6982,16.7363,16.6744,16.7173,62700.0
2014-07-11 11:30:00,35.1,35.26,35.1,35.14,21800.0,16.722,16.7982,16.722,16.7411,21800.0
2014-07-11 12:00:00,35.15,35.33,35.14,35.32,29500.0,16.7458,16.8316,16.7411,16.8268,29500.0
2014-07-11 12:30:00,35.33,35.39,35.25,35.25,37600.0,16.8316,16.8602,16.7935,16.7935,37600.0
2014-07-11 13:00:00,35.25,35.6,35.25,35.46,226800.0,16.7935,16.9602,16.7935,16.8935,226800.0
2014-07-11 13:30:00,35.46,35.56,35.39,35.56,40300.0,16.8935,16.9412,16.8602,16.9412,40300.0
2014-07-11 14:00:00,35.56,35.56,35.48,35.53,25300.0,16.9412,16.9412,16.9031,16.9269,25300.0
2014-07-11 14:30:00,35.52,35.57,35.51,35.55,27600.0,16.9221,16.9459,16.9173,16.9364,27600.0
2014-07-11 15:00:00,35.54,35.56,35.53,35.53,26200.0,16.9316,16.9412,16.9269,16.9269,26200.0
2014-07-11 15:30:00,35.54,35.68,35.53,35.61,216900.0,16.9316,16.9983,16.9269,16.965,216900.0
2014-07-14 09:30:00,35.67,35.75,35.41,35.46,22100.0,16.9936,17.0317,16.8697,16.8935,22100.0
2014-07-14 10:00:00,35.36,35.6,35.3,35.49,44300.0,16.8459,16.9602,16.8173,16.9078,44300.0
2014-07-14 10:30:00,35.49,35.54,35.4,35.45,11100.0,16.9078,16.9316,16.8649,16.8888,11100.0
2014-07-14 11:00:00,35.46,35.61,35.46,35.55,14900.0,16.8935,16.965,16.8935,16.9364,14900.0
2014-07-14 11:30:00,35.54,35.59,35.41,35.42,23200.0,16.9316,16.9555,16.8697,16.8745,23200.0
2014-07-14 12:00:00,35.41,35.54,35.41,35.43,14600.0,16.8697,16.9316,16.8697,16.8792,14600.0
2014-07-14 12:30:00,35.43,35.47,35.34,35.4,52800.0,16.8792,16.8983,16.8364,16.8649,52800.0
2014-07-14 13:00:00,35.39,35.45,35.34,35.44,10000.0,16.8602,16.8888,16.8364,16.884,10000.0
2014-07-14 13:30:00,35.43,35.43,35.22,35.25,182300.0,16.8792,16.8792,16.7792,16.7935,182300.0
2014-07-14 14:00:00,35.25,35.26,35.07,35.08,41300.0,16.7935,16.7982,16.7077,16.7125,41300.0
2014-07-14 14:30:00,35.07,35.16,35.05,35.08,32600.0,16.7077,16.7506,16.6982,16.7125,32600.0
2014-07-14 15:00:00,35.07,35.08,34.82,34.82,42400.0,16.7077,16.7125,16.5886,16.5886,42400.0
2014-07-14 15:30:00,34.81,34.84,34.65,34.79,257500.0,16.5839,16.5982,16.5076,16.5743,257500.0
2014-07-15 09:30:00,34.86,35.05,34.64,34.66,20400.0,16.6077,16.6982,16.5029,16.5124,20400.0
2014-07-15 10:00:00,34.64,34.91,34.63,34.8,45800.0,16.5029,16.6315,16.4981,16.5791,45800.0
2014-07-15 10:30:00,34.8,34.87,34.63,34.63,54200.0,16.5791,16.6124,16.4981,16.4981,54200.0
2014-07-15 11:00:00,34.65,34.72,34.52,34.71,81900.0,16.5076,16.541,16.4457,16.5362,81900.0
2014-07-15 11:30:00,34.68,34.87,34.68,34.76,31700.0,16.5219,16.6124,16.5219,16.56,31700.0
2014-07-15 12:00:00,34.73,34.8,34.59,34.79,23000.0,16.5457,16.5791,16.4791,16.5743,23000.0
2014-07-15 12:30:00,34.8,34.81,34.65,34.65,18200.0,16.5791,16.5839,16.5076,16.5076,18200.0
2014-07-15 13:00:00,34.65,34.94,34.58,34.93,44800.0,16.5076,16.6458,16.4743,16.641,44800.0
2014-07-15 13:30:00,34.93,34.94,34.79,34.8,28700.0,16.641,16.6458,16.5743,16.5791,28700.0
2014-07-15 14:00:00,34.8,34.82,34.72,34.79,42100.0,16.5791,16.5886,16.541,16.5743,42100.0
2014-07-15 14:30:00,34.8,34.89,34.75,34.85,44400.0,16.5791,16.622,16.5553,16.6029,44400.0
2014-07-15 15:00:00,34.85,34.93,34.81,34.87,77800.0,16.6029,16.641,16.5839,16.6124,77800.0
2014-07-15 15:30:00,34.87,34.87,34.73,34.82,128600.0,16.6124,16.6124,16.5457,16.5886,128600.0
2014-07-16 09:30:00,34.89,34.98,34.58,34.85,21700.0,16.622,16.6649,16.4743,16.6029,21700.0
2014-07-16 10:00:00,34.84,34.85,34.67,34.75,14700.0,16.5982,16.6029,16.5172,16.5553,14700.0
2014-07-16 10:30:00,34.74,34.82,34.68,34.77,26500.0,16.5505,16.5886,16.5219,16.5648,26500.0
2014-07-16 11:00:00,34.78,34.88,34.7,34.82,142500.0,16.5696,16.6172,16.5315,16.5886,142500.0
2014-07-16 11:30:00,34.81,35.11,34.72,35.07,128200.0,16.5839,16.7268,16.541,16.7077,128200.0
2014-07-16 12:00:00,35.09,35.09,34.94,35.0,34200.0,16.7173,16.7173,16.6458,16.6744,34200.0
2014-07-16 12:30:00,35.0,35.03,34.96,34.97,28300.0,16.6744,16.6887,16.6553,16.6601,28300.0
2014-07-16 13:00:00,34.98,35.0,34.87,34.87,22300.0,16.6649,16.6744,16.6124,16.6124,22300.0
2014-07-16 13:30:00,34.88,34.95,34.87,34.95,29500.0,16.6172,16.6506,16.6124,16.6506,29500.0
2014-07-16 14:00:00,34.94,35.11,34.92,35.07,83800.0,16.6458,16.7268,16.6363,16.7077,83800.0
2014-07-16 14:30:00,35.06,35.09,34.9,34.95,29900.0,16.703,16.7173,16.6267,16.6506,29900.0
2014-07-16 15:00:00,34.94,35.03,34.94,34.95,136400.0,16.6458,16.6887,16.6458,16.6506,136400.0
2014-07-16 15:30:00,34.96,35.02,34.89,35.0,104200.0,16.6553,16.6839,16.622,16.6744,104200.0
2014-07-17 09:30:00,35.0,35.18,34.95,35.0,29800.0,16.6744,16.7601,16.6506,16.6744,29800.0
2014-07-17 10:00:00,35.01,35.06,34.94,35.0,36200.0,16.6791,16.703,16.6458,16.6744,36200.0
2014-07-17 10:30:00,34.95,35.0,34.92,34.93,14700.0,16.6506,16.6744,16.6363,16.641,14700.0
2014-07-17 11:00:00,34.93,35.0,34.9,34.97,22400.0,16.641,16.6744,16.6267,16.6601,22400.0
2014-07-17 11:30:00,34.96,35.02,34.93,35.0,10200.0,16.6553,16.6839,16.641,16.6744,10200.0
2014-07-17 12:00:00,34.98,35.02,34.93,34.99,4100.0,16.6649,16.6839,16.641,16.6696,4100.0
2014-07-17 12:30:00,35.01,35.08,35.0,35.02,15000.0,16.6791,16.7125,16.6744,16.6839,15000.0
2014-07-17 13:00:00,35.04,35.05,35.01,35.05,9900.0,16.6934,16.6982,16.6791,16.6982,9900.0
2014-07-17 13:30:00,35.03,35.05,35.0,35.05,8500.0,16.6887,16.6982,16.6744,16.6982,8500.0
2014-07-17 14:00:00,35.05,35.05,35.01,35.02,15000.0,16.6982,16.6982,16.6791,16.6839,15000.0
2014-07-17 14:30:00,35.05,35.05,35.02,35.04,25800.0,16.6982,16.6982,16.6839,16.6934,25800.0
2014-07-17 15:00:00,35.04,35.08,35.0,35.01,37400.0,16.6934,16.7125,16.6744,16.6791,37400.0
2014-07-17 15:30:00,35.01,35.07,34.98,34.99,147800.0,16.6791,16.7077,16.6649,16.6696,147800.0
2014-07-18 09:30:00,35.13,35.15,35.0,35.12,12100.0,16.7363,16.7458,16.6744,16.7315,12100.0
2014-07-18 10:00:00,35.09,35.09,35.0,35.03,10800.0,16.7173,16.7173,16.6744,16.6887,10800.0
2014-07-18 10:30:00,35.0,35.1,35.0,35.06,26700.0,16.6744,16.722,16.6744,16.703,26700.0
2014-07-18 11:00:00,35.06,35.14,35.02,35.12,20600.0,16.703,16.7411,16.6839,16.7315,20600.0
2014-07-18 11:30:00,35.12,35.12,35.04,35.06,19000.0,16.7315,16.7315,16.6934,16.703,19000.0
2014-07-18 12:00:00,35.06,35.15,35.06,35.14,13300.0,16.703,16.7458,16.703,16.7411,13300.0
2014-07-18 12:30:00,35.13,35.28,35.1,35.16,35900.0,16.7363,16.8078,16.722,16.7506,35900.0
2014-07-18 13:00:00,35.17,35.17,35.13,35.15,35900.0,16.7554,16.7554,16.7363,16.7458,35900.0
2014-07-18 13:30:00,35.15,35.23,35.14,35.23,43600.0,16.7458,16.784,16.7411,16.784,43600.0
2014-07-18 14:00:00,35.23,35.24,35.18,35.2,15600.0,16.784,16.7887,16.7601,16.7697,15600.0
2014-07-18 14:30:00,35.2,35.25,35.17,35.2,20400.0,16.7697,16.7935,16.7554,16.7697,20400.0
2014-07-18 15:00:00,35.19,35.21,35.16,35.2,16500.0,16.7649,16.7744,16.7506,16.7697,16500.0
2014-07-18 15:30:00,35.2,35.2,35.08,35.1,69000.0,16.7697,16.7697,16.7125,16.722,69000.0
2014-07-21 09:30:00,35.0,35.15,34.95,35.02,7800.0,16.6744,16.7458,16.6506,16.6839,7800.0
2014-07-21 10:00:00,35.02,35.03,34.95,35.0,6900.0,16.6839,16.6887,16.6506,16.6744,6900.0
2014-07-21 10:30:00,35.01,35.03,34.96,34.99,9300.0,16.6791,16.6887,16.6553,16.6696,9300.0
2014-07-21 11:00:00,35.03,35.09,34.98,35.08,12100.0,16.6887,16.7173,16.6649,16.7125,12100.0
2014-07-21 11:30:00,35.08,35.08,34.98,35.01,7800.0,16.7125,16.7125,16.6649,16.6791,7800.0
2014-07-21 12:00:00,35.0,35.02,34.99,35.02,6100.0,16.6744,16.6839,16.6696,16.6839,6100.0
2014-07-21 12:30:00,35.02,35.05,34.98,35.0,5200.0,16.6839,16.6982,16.6649,16.6744,5200.0
2014-07-21 13:00:00,35.01,35.04,34.98,35.04,11400.0,16.6791,16.6934,16.6649,16.6934,11400.0
2014-07-21 13:30:00,35.02,35.07,35.0,35.0,13100.0,16.6839,16.7077,16.6744,16.6744,13100.0
2014-07-21 14:00:00,35.01,35.04,34.98,34.98,10100.0,16.6791,16.6934,16.6649,16.6649,10100.0
2014-07-21 14:30:00,34.98,35.0,34.96,34.96,8800.0,16.6649,16.6744,16.6553,16.6553,8800.0
2014-07-21 15:00:00,34.96,35.02,34.92,34.99,35300.0,16.6553,16.6839,16.6363,16.6696,35300.0
2014-07-21 15:30:00,35.0,35.02,34.93,34.98,57800.0,16.6744,16.6839,16.641,16.6649,57800.0
2014-07-22 09:30:00,35.15,35.15,34.82,34.98,671500.0,16.7458,16.7458,16.5886,16.6649,671500.0
2014-07-22 10:00:00,34.94,35.02,34.83,34.91,1127900.0,16.6458,16.6839,16.5934,16.6315,1127900.0
2014-07-22 10:30:00,34.91,34.94,34.79,34.8,37400.0,16.6315,16.6458,16.5743,16.5791,37400.0
2014-07-22 11:00:00,34.84,34.87,34.78,34.87,11400.0,16.5982,16.6124,16.5696,16.6124,11400.0
2014-07-22 11:30:00,34.86,35.04,34.85,35.03,147000.0,16.6077,16.6934,16.6029,16.6887,147000.0
2014-07-22 12:00:00,35.04,35.14,35.04,35.14,59400.0,16.6934,16.7411,16.6934,16.7411,59400.0
2014-07-22 12:30:00,35.15,35.73,35.14,35.72,96600.0,16.7458,17.0222,16.7411,17.0174,96600.0
2014-07-22 13:00:00,35.72,35.8,35.59,35.65,29800.0,17.0174,17.0555,16.9555,16.984,29800.0
2014-07-22 13:30:00,35.64,35.65,35.4,35.5,85600.0,16.9793,16.984,16.8649,16.9126,85600.0
2014-07-22 14:00:00,35.48,35.5,35.47,35.48,61300.0,16.9031,16.9126,16.8983,16.9031,61300.0
2014-07-22 14:30:00,35.48,35.82,35.46,35.74,249900.0,16.9031,17.065,16.8935,17.0269,249900.0
2014-07-22 15:00:00,35.75,35.86,35.7,35.83,47000.0,17.0317,17.0841,17.0079,17.0698,47000.0
2014-07-22 15:30:00,35.83,35.93,35.79,35.87,626400.0,17.0698,17.1174,17.0507,17.0889,626400.0
2014-07-23 09:30:00,35.9,35.91,35.5,35.55,51700.0,17.1031,17.1079,16.9126,16.9364,51700.0
2014-07-23 10:00:00,35.54,35.64,35.41,35.47,15600.0,16.9316,16.9793,16.8697,16.8983,15600.0
2014-07-23 10:30:00,35.47,35.61,35.4,35.47,9600.0,16.8983,16.965,16.8649,16.8983,9600.0
2014-07-23 11:00:00,35.48,35.53,35.43,35.51,18500.0,16.9031,16.9269,16.8792,16.9173,18500.0
2014-07-23 11:30:00,35.48,35.54,35.47,35.52,7800.0,16.9031,16.9316,16.8983,16.9221,7800.0
2014-07-23 12:00:00,35.51,35.57,35.47,35.47,6100.0,16.9173,16.9459,16.8983,16.8983,6100.0
2014-07-23 12:30:00,35.45,35.47,35.4,35.45,7900.0,16.8888,16.8983,16.8649,16.8888,7900.0
2014-07-23 13:00:00,35.45,35.54,35.45,35.53,18000.0,16.8888,16.9316,16.8888,16.9269,18000.0
2014-07-23 13:30:00,35.52,35.56,35.52,35.56,51800.0,16.9221,16.9412,16.9221,16.9412,51800.0
2014-07-23 14:00:00,35.56,35.67,35.55,35.66,34500.0,16.9412,16.9936,16.9364,16.9888,34500.0
2014-07-23 14:30:00,35.65,35.7,35.62,35.65,34800.0,16.984,17.0079,16.9698,16.984,34800.0
2014-07-23 15:00:00,35.63,35.71,35.62,35.68,57700.0,16.9745,17.0126,16.9698,16.9983,57700.0
2014-07-23 15:30:00,35.68,35.87,35.67,35.86,127000.0,16.9983,17.0889,16.9936,17.0841,127000.0
2014-07-24 09:30:00,36.0,36.25,35.66,35.71,159800.0,17.1508,17.2699,16.9888,17.0126,159800.0
2014-07-24 10:00:00,35.69,35.7,35.54,35.55,21300.0,17.0031,17.0079,16.9316,16.9364,21300.0
2014-07-24 10:30:00,35.57,35.62,35.46,35.5,30300.0,16.9459,16.9698,16.8935,16.9126,30300.0
2014-07-24 11:00:00,35.5,35.52,35.39,35.39,28400.0,16.9126,16.9221,16.8602,16.8602,28400.0
2014-07-24 11:30:00,35.41,35.41,35.3,35.31,22000.0,16.8697,16.8697,16.8173,16.8221,22000.0
2014-07-24 12:00:00,35.3,35.34,35.18,35.3,14000.0,16.8173,16.8364,16.7601,16.8173,14000.0
2014-07-24 12:30:00,35.32,35.35,35.25,35.28,16200.0,16.8268,16.8411,16.7935,16.8078,16200.0
2014-07-24 13:00:00,35.27,35.3,35.2,35.24,19100.0,16.803,16.8173,16.7697,16.7887,19100.0
2014-07-24 13:30:00,35.23,35.26,35.09,35.14,20400.0,16.784,16.7982,16.7173,16.7411,20400.0
2014-07-24 14:00:00,35.14,35.14,34.98,35.03,27500.0,16.7411,16.7411,16.6649,16.6887,27500.0
2014-07-24 14:30:00,35.02,35.15,35.0,35.07,12300.0,16.6839,16.7458,16.6744,16.7077,12300.0
2014-07-24 15:00:00,35.06,35.11,35.01,35.09,16400.0,16.703,16.7268,16.6791,16.7173,16400.0
2014-07-24 15:30:00,35.09,35.15,35.03,35.06,72000.0,16.7173,16.7458,16.6887,16.703,72000.0
2014-07-25 09:30:00,35.02,35.09,34.86,35.03,10300.0,16.6839,16.7173,16.6077,16.6887,10300.0
2014-07-25 10:00:00,35.04,35.08,35.0,35.02,24000.0,16.6934,16.7125,16.6744,16.6839,24000.0
2014-07-25 10:30:00,35.02,35.08,34.99,35.02,31000.0,16.6839,16.7125,16.6696,16.6839,31000.0
2014-07-25 11:00:00,35.01,35.03,34.85,34.92,152800.0,16.6791,16.6887,16.6029,16.6363,152800.0
2014-07-25 11:30:00,34.9,34.91,34.81,34.89,64800.0,16.6267,16.6315,16.5839,16.622,64800.0
2014-07-25 12:00:00,34.9,34.95,34.89,34.93,16100.0,16.6267,16.6506,16.622,16.641,16100.0
2014-07-25 12:30:00,34.95,34.95,34.9,34.91,9300.0,16.6506,16.6506,16.6267,16.6315,9300.0
2014-07-25 13:00:00,34.92,34.96,34.87,34.87,7500.0,16.6363,16.6553,16.6124,16.6124,7500.0
2014-07-25 13:30:00,34.89,34.91,34.83,34.83,9900.0,16.622,16.6315,16.5934,16.5934,9900.0
2014-07-25 14:00:00,34.83,34.88,34.81,34.85,6600.0,16.5934,16.6172,16.5839,16.6029,6600.0
2014-07-25 14:30:00,34.85,34.9,34.82,34.89,10800.0,16.6029,16.6267,16.5886,16.622,10800.0
2014-07-25 15:00:00,34.9,34.9,34.83,34.86,54900.0,16.6267,16.6267,16.5934,16.6077,54900.0
2014-07-25 15:30:00,34.85,34.9,34.8,34.86,61900.0,16.6029,16.6267,16.5791,16.6077,61900.0
2014-07-28 09:30:00,35.45,35.5,35.3,35.38,336900.0,16.8888,16.9126,16.8173,16.8554,336900.0
2014-07-28 10:00:00,35.38,35.45,35.25,35.34,60400.0,16.8554,16.8888,16.7935,16.8364,60400.0
2014-07-28 10:30:00,35.31,35.37,35.26,35.27,36300.0,16.8221,16.8507,16.7982,16.803,36300.0
2014-07-28 11:00:00,35.29,35.33,35.21,35.23,70300.0,16.8125,16.8316,16.7744,16.784,70300.0
2014-07-28 11:30:00,35.22,35.28,35.14,35.15,91000.0,16.7792,16.8078,16.7411,16.7458,91000.0
2014-07-28 12:00:00,35.16,35.25,35.13,35.22,16700.0,16.7506,16.7935,16.7363,16.7792,16700.0
2014-07-28 12:30:00,35.23,35.24,35.12,35.19,24400.0,16.784,16.7887,16.7315,16.7649,24400.0
2014-07-28 13:00:00,35.16,35.18,35.04,35.05,32500.0,16.7506,16.7601,16.6934,16.6982,32500.0
2014-07-28 13:30:00,35.06,35.16,35.03,35.07,41800.0,16.703,16.7506,16.6887,16.7077,41800.0
2014-07-28 14:00:00,35.08,35.13,35.04,35.11,27600.0,16.7125,16.7363,16.6934,16.7268,27600.0
2014-07-28 14:30:00,35.09,35.11,34.94,35.0,56500.0,16.7173,16.7268,16.6458,16.6744,56500.0
2014-07-28 15:00:00,35.0,35.01,34.87,34.87,113200.0,16.6744,16.6791,16.6124,16.6124,113200.0
2014-07-28 15:30:00,34.87,34.89,34.61,34.61,272400.0,16.6124,16.622,16.4886,16.4886,272400.0
2014-07-29 09:30:00,35.5,35.52,34.76,35.14,182400.0,16.9126,16.9221,16.56,16.7411,182400.0
2014-07-29 10:00:00,35.16,35.47,35.05,35.27,111500.0,16.7506,16.8983,16.6982,16.803,111500.0
2014-07-29 10:30:00,35.26,35.32,34.95,35.02,108400.0,16.7982,16.8268,16.6506,16.6839,108400.0
2014-07-29 11:00:00,34.98,35.04,34.63,34.63,100000.0,16.6649,16.6934,16.4981,16.4981,100000.0
2014-07-29 11:30:00,34.63,35.07,34.35,35.01,78800.0,16.4981,16.7077,16.3647,16.6791,78800.0
2014-07-29 12:00:00,35.02,35.02,34.54,34.55,58600.0,16.6839,16.6839,16.4552,16.46,58600.0
2014-07-29 12:30:00,34.57,34.63,34.5,34.52,37000.0,16.4695,16.4981,16.4362,16.4457,37000.0
2014-07-29 13:00:00,34.51,34.61,34.51,34.57,16000.0,16.4409,16.4886,16.4409,16.4695,16000.0
2014-07-29 13:30:00,34.59,34.59,34.42,34.44,41100.0,16.4791,16.4791,16.3981,16.4076,41100.0
2014-07-29 14:00:00,34.44,34.61,34.4,34.56,31100.0,16.4076,16.4886,16.3885,16.4648,31100.0
2014-07-29 14:30:00,34.57,34.62,34.5,34.59,26200.0,16.4695,16.4933,16.4362,16.4791,26200.0
2014-07-29 15:00:00,34.59,34.67,34.48,34.51,35400.0,16.4791,16.5172,16.4266,16.4409,35400.0
2014-07-29 15:30:00,34.51,34.51,34.32,34.45,119700.0,16.4409,16.4409,16.3504,16.4124,119700.0
2014-07-30 09:30:00,34.58,35.02,34.52,34.64,36400.0,16.4743,16.6839,16.4457,16.5029,36400.0
2014-07-30 10:00:00,34.64,34.7,34.49,34.59,109000.0,16.5029,16.5315,16.4314,16.4791,109000.0
2014-07-30 10:30:00,34.6,34.63,34.26,34.34,24300.0,16.4838,16.4981,16.3218,16.3599,24300.0
2014-07-30 11:00:00,34.34,34.57,34.32,34.53,13000.0,16.3599,16.4695,16.3504,16.4505,13000.0
2014-07-30 11:30:00,34.55,34.55,34.16,34.32,30300.0,16.46,16.46,16.2742,16.3504,30300.0
2014-07-30 12:00:00,34.33,34.46,34.32,34.39,15200.0,16.3552,16.4171,16.3504,16.3838,15200.0
2014-07-30 12:30:00,34.35,34.54,34.32,34.54,27900.0,16.3647,16.4552,16.3504,16.4552,27900.0
2014-07-30 13:00:00,34.52,34.56,34.44,34.51,44700.0,16.4457,16.4648,16.4076,16.4409,44700.0
2014-07-30 13:30:00,34.49,34.57,34.38,34.41,36300.0,16.4314,16.4695,16.379,16.3933,36300.0
2014-07-30 14:00:00,34.41,34.48,34.31,34.42,40000.0,16.3933,16.4266,16.3457,16.3981,40000.0
2014-07-30 14:30:00,34.42,34.43,33.98,34.04,485700.0,16.3981,16.4028,16.1884,16.217,485700.0
2014-07-30 15:00:00,34.04,34.25,34.04,34.22,57400.0,16.217,16.3171,16.217,16.3028,57400.0
2014-07-30 15:30:00,34.22,34.28,34.06,34.07,120500.0,16.3028,16.3314,16.2266,16.2313,120500.0
2014-07-31 09:30:00,34.0,34.18,34.0,34.14,118300.0,16.198,16.2837,16.198,16.2647,118300.0
2014-07-31 10:00:00,34.15,34.29,34.05,34.12,31800.0,16.2694,16.3361,16.2218,16.2551,31800.0
2014-07-31 10:30:00,34.13,34.2,34.0,34.05,360600.0,16.2599,16.2933,16.198,16.2218,360600.0
2014-07-31 11:00:00,34.05,34.09,34.02,34.07,38500.0,16.2218,16.2408,16.2075,16.2313,38500.0
2014-07-31 11:30:00,34.07,34.09,34.02,34.05,49400.0,16.2313,16.2408,16.2075,16.2218,49400.0
2014-07-31 12:00:00,34.05,34.09,34.01,34.06,49400.0,16.2218,16.2408,16.2027,16.2266,49400.0
2014-07-31 12:30:00,34.05,34.08,34.01,34.03,35500.0,16.2218,16.2361,16.2027,16.2123,35500.0
2014-07-31 13:00:00,34.02,34.07,33.89,33.89,49500.0,16.2075,16.2313,16.1456,16.1456,49500.0
2014-07-31 13:30:00,33.9,33.91,33.79,33.85,71700.0,16.1503,16.1551,16.0979,16.1265,71700.0
2014-07-31 14:00:00,33.87,33.89,33.66,33.74,61400.0,16.136,16.1456,16.036,16.0741,61400.0
2014-07-31 14:30:00,33.74,33.75,33.49,33.55,55000.0,16.0741,16.0789,15.955,15.9836,55000.0
2014-07-31 15:00:00,33.55,33.64,33.49,33.51,46100.0,15.9836,16.0265,15.955,15.9645,46100.0
2014-07-31 15:30:00,33.51,33.7,33.44,33.68,253300.0,15.9645,16.055,15.9312,16.0455,253300.0
2014-08-01 09:30:00,33.7,34.15,33.7,33.98,72800.0,16.055,16.2694,16.055,16.1884,72800.0
2014-08-01 10:00:00,33.97,33.97,33.77,33.83,92500.0,16.1837,16.1837,16.0884,16.117,92500.0
2014-08-01 10:30:00,33.84,34.03,33.82,33.83,61800.0,16.1217,16.2123,16.1122,16.117,61800.0
2014-08-01 11:00:00,33.83,33.83,33.73,33.78,96100.0,16.117,16.117,16.0693,16.0932,96100.0
2014-08-01 11:30:00,33.77,33.81,33.72,33.75,68300.0,16.0884,16.1075,16.0646,16.0789,68300.0
2014-08-01 12:00:00,33.75,33.91,33.75,33.9,58900.0,16.0789,16.1551,16.0789,16.1503,58900.0
2014-08-01 12:30:00,33.9,33.94,33.9,33.9,40700.0,16.1503,16.1694,16.1503,16.1503,40700.0
2014-08-01 13:00:00,33.91,33.91,33.68,33.79,87200.0,16.1551,16.1551,16.0455,16.0979,87200.0
2014-08-01 13:30:00,33.76,33.79,33.73,33.78,39400.0,16.0836,16.0979,16.0693,16.0932,39400.0
2014-08-01 14:00:00,33.77,33.77,33.68,33.7,67600.0,16.0884,16.0884,16.0455,16.055,67600.0
2014-08-01 14:30:00,33.71,33.81,33.7,33.73,86400.0,16.0598,16.1075,16.055,16.0693,86400.0
2014-08-01 15:00:00,33.73,33.81,33.71,33.75,123400.0,16.0693,16.1075,16.0598,16.0789,123400.0
2014-08-01 15:30:00,33.73,33.88,33.7,33.77,357400.0,16.0693,16.1408,16.055,16.0884,357400.0
2014-08-04 09:30:00,34.27,34.27,33.77,34.06,36000.0,16.3266,16.3266,16.0884,16.2266,36000.0
2014-08-04 10:00:00,34.01,34.08,33.98,34.05,9700.0,16.2027,16.2361,16.1884,16.2218,9700.0
2014-08-04 10:30:00,34.05,34.06,33.86,33.9,30700.0,16.2218,16.2266,16.1313,16.1503,30700.0
2014-08-04 11:00:00,33.93,34.0,33.91,33.96,15400.0,16.1646,16.198,16.1551,16.1789,15400.0
2014-08-04 11:30:00,33.98,34.01,33.9,33.97,14600.0,16.1884,16.2027,16.1503,16.1837,14600.0
2014-08-04 12:00:00,33.96,33.99,33.9,33.94,17900.0,16.1789,16.1932,16.1503,16.1694,17900.0
2014-08-04 12:30:00,33.93,34.14,33.93,34.14,15100.0,16.1646,16.2647,16.1646,16.2647,15100.0
2014-08-04 13:00:00,34.12,34.26,34.12,34.25,8000.0,16.2551,16.3218,16.2551,16.3171,8000.0
2014-08-04 13:30:00,34.24,34.31,34.21,34.25,12000.0,16.3123,16.3457,16.298,16.3171,12000.0
2014-08-04 14:00:00,34.25,34.25,34.15,34.17,7500.0,16.3171,16.3171,16.2694,16.279,7500.0
2014-08-04 14:30:00,34.19,34.23,34.15,34.16,23900.0,16.2885,16.3075,16.2694,16.2742,23900.0
2014-08-04 15:00:00,34.16,34.28,34.16,34.21,32100.0,16.2742,16.3314,16.2742,16.298,32100.0
2014-08-04 15:30:00,34.2,34.27,34.18,34.23,141100.0,16.2933,16.3266,16.2837,16.3075,141100.0
2014-08-05 09:30:00,34.23,34.36,33.92,34.01,17200.0,16.3075,16.3695,16.1599,16.2027,17200.0
2014-08-05 10:00:00,34.07,34.23,34.05,34.14,8300.0,16.2313,16.3075,16.2218,16.2647,8300.0
2014-08-05 10:30:00,34.15,34.29,34.15,34.24,19300.0,16.2694,16.3361,16.2694,16.3123,19300.0
2014-08-05 11:00:00,34.27,34.27,34.18,34.25,18600.0,16.3266,16.3266,16.2837,16.3171,18600.0
2014-08-05 11:30:00,34.28,34.44,34.25,34.34,160400.0,16.3314,16.4076,16.3171,16.3599,160400.0
2014-08-05 12:00:00,34.34,34.45,34.3,34.33,164700.0,16.3599,16.4124,16.3409,16.3552,164700.0
2014-08-05 12:30:00,34.33,34.33,34.15,34.18,13000.0,16.3552,16.3552,16.2694,16.2837,13000.0
2014-08-05 13:00:00,34.19,34.23,34.04,34.05,12300.0,16.2885,16.3075,16.217,16.2218,12300.0
2014-08-05 13:30:00,34.05,34.05,33.81,33.81,33600.0,16.2218,16.2218,16.1075,16.1075,33600.0
2014-08-05 14:00:00,33.83,33.86,33.75,33.76,38400.0,16.117,16.1313,16.0789,16.0836,38400.0
2014-08-05 14:30:00,33.8,33.84,33.67,33.69,35900.0,16.1027,16.1217,16.0408,16.0503,35900.0
2014-08-05 15:00:00,33.68,33.69,33.51,33.53,61300.0,16.0455,16.0503,15.9645,15.9741,61300.0
2014-08-05 15:30:00,33.55,33.66,33.52,33.63,115800.0,15.9836,16.036,15.9693,16.0217,115800.0
2014-08-06 09:30:00,33.61,33.63,33.37,33.38,23100.0,16.0122,16.0217,15.8978,15.9026,23100.0
2014-08-06 10:00:00,33.39,33.47,33.3,33.47,8000.0,15.9074,15.9455,15.8645,15.9455,8000.0
2014-08-06 10:30:00,33.48,33.58,33.48,33.56,12100.0,15.9502,15.9979,15.9502,15.9883,12100.0
2014-08-06 11:00:00,33.56,33.57,33.4,33.4,34900.0,15.9883,15.9931,15.9121,15.9121,34900.0
2014-08-06 11:30:00,33.37,33.46,33.26,33.28,28600.0,15.8978,15.9407,15.8454,15.855,28600.0
2014-08-06 12:00:00,33.27,33.3,33.16,33.2,30300.0,15.8502,15.8645,15.7978,15.8168,30300.0
2014-08-06 12:30:00,33.24,33.42,33.23,33.25,32500.0,15.8359,15.9217,15.8311,15.8407,32500.0
2014-08-06 13:00:00,33.23,33.32,33.18,33.24,13800.0,15.8311,15.874,15.8073,15.8359,13800.0
2014-08-06 13:30:00,33.23,33.25,33.07,33.08,56300.0,15.8311,15.8407,15.7549,15.7597,56300.0
2014-08-06 14:00:00,33.09,33.12,33.02,33.07,36900.0,15.7644,15.7787,15.7311,15.7549,36900.0
2014-08-06 14:30:00,33.06,33.25,33.05,33.25,23000.0,15.7501,15.8407,15.7454,15.8407,23000.0
2014-08-06 15:00:00,33.25,33.33,33.24,33.3,23600.0,15.8407,15.8788,15.8359,15.8645,23600.0
2014-08-06 15:30:00,33.28,33.34,33.24,33.26,45600.0,15.855,15.8835,15.8359,15.8454,45600.0
2014-08-07 09:30:00,33.31,33.65,33.16,33.65,158200.0,15.8692,16.0312,15.7978,16.0312,158200.0
2014-08-07 10:00:00,33.65,33.9,33.65,33.81,20400.0,16.0312,16.1503,16.0312,16.1075,20400.0
2014-08-07 10:30:00,33.78,33.83,33.61,33.66,16400.0,16.0932,16.117,16.0122,16.036,16400.0
2014-08-07 11:00:00,33.66,33.7,33.49,33.61,24400.0,16.036,16.055,15.955,16.0122,24400.0
2014-08-07 11:30:00,33.62,33.63,33.52,33.6,25400.0,16.0169,16.0217,15.9693,16.0074,25400.0
2014-08-07 12:00:00,33.61,33.63,33.55,33.62,18100.0,16.0122,16.0217,15.9836,16.0169,18100.0
2014-08-07 12:30:00,33.59,33.62,33.49,33.6,12700.0,16.0026,16.0169,15.955,16.0074,12700.0
2014-08-07 13:00:00,33.6,33.61,33.5,33.56,29500.0,16.0074,16.0122,15.9598,15.9883,29500.0
2014-08-07 13:30:00,33.55,33.59,33.54,33.56,9500.0,15.9836,16.0026,15.9788,15.9883,9500.0
2014-08-07 14:00:00,33.55,33.56,33.43,33.46,11000.0,15.9836,15.9883,15.9264,15.9407,11000.0
2014-08-07 14:30:00,33.45,33.48,33.35,33.41,14300.0,15.9359,15.9502,15.8883,15.9169,14300.0
2014-08-07 15:00:00,33.41,33.48,33.28,33.28,23800.0,15.9169,15.9502,15.855,15.855,23800.0
2014-08-07 15:30:00,33.3,33.39,33.25,33.29,118500.0,15.8645,15.9074,15.8407,15.8597,118500.0
2014-08-08 09:30:00,33.42,33.42,33.16,33.29,15400.0,15.9217,15.9217,15.7978,15.8597,15400.0
2014-08-08 10:00:00,33.32,33.33,33.12,33.15,13100.0,15.874,15.8788,15.7787,15.793,13100.0
2014-08-08 10:30:00,33.16,33.18,33.09,33.09,6600.0,15.7978,15.8073,15.7644,15.7644,6600.0
2014-08-08 11:00:00,33.08,33.16,33.06,33.09,29600.0,15.7597,15.7978,15.7501,15.7644,29600.0
2014-08-08 11:30:00,33.09,33.13,33.02,33.09,30400.0,15.7644,15.7835,15.7311,15.7644,30400.0
2014-08-08 12:00:00,33.1,33.18,32.98,32.98,32700.0,15.7692,15.8073,15.712,15.712,32700.0
2014-08-08 12:30:00,32.98,32.98,32.8,32.85,27700.0,15.712,15.712,15.6263,15.6501,27700.0
2014-08-08 13:00:00,32.85,33.08,32.85,33.03,22000.0,15.6501,15.7597,15.6501,15.7359,22000.0
2014-08-08 13:30:00,33.04,33.18,33.04,33.18,20100.0,15.7406,15.8073,15.7406,15.8073,20100.0
2014-08-08 14:00:00,33.2,33.2,32.99,33.09,44000.0,15.8168,15.8168,15.7168,15.7644,44000.0
2014-08-08 14:30:00,33.09,33.16,33.07,33.07,21500.0,15.7644,15.7978,15.7549,15.7549,21500.0
2014-08-08 15:00:00,33.07,33.27,33.04,33.18,86500.0,15.7549,15.8502,15.7406,15.8073,86500.0
2014-08-08 15:30:00,33.18,33.24,33.14,33.2,107000.0,15.8073,15.8359,15.7883,15.8168,107000.0
2014-08-11 09:30:00,33.56,33.56,33.11,33.26,15300.0,15.9883,15.9883,15.774,15.8454,15300.0
2014-08-11 10:00:00,33.25,33.38,33.16,33.29,12200.0,15.8407,15.9026,15.7978,15.8597,12200.0
2014-08-11 10:30:00,33.27,33.3,33.22,33.23,13300.0,15.8502,15.8645,15.8264,15.8311,13300.0
2014-08-11 11:00:00,33.21,33.27,33.19,33.23,14600.0,15.8216,15.8502,15.8121,15.8311,14600.0
2014-08-11 11:30:00,33.25,33.27,33.21,33.23,21200.0,15.8407,15.8502,15.8216,15.8311,21200.0
2014-08-11 12:00:00,33.23,33.24,33.12,33.12,11300.0,15.8311,15.8359,15.7787,15.7787,11300.0
2014-08-11 12:30:00,33.12,33.25,33.07,33.25,11600.0,15.7787,15.8407,15.7549,15.8407,11600.0
2014-08-11 13:00:00,33.25,33.29,33.22,33.22,17900.0,15.8407,15.8597,15.8264,15.8264,17900.0
2014-08-11 13:30:00,33.22,33.26,33.18,33.18,13700.0,15.8264,15.8454,15.8073,15.8073,13700.0
2014-08-11 14:00:00,33.17,33.24,33.14,33.18,7400.0,15.8025,15.8359,15.7883,15.8073,7400.0
2014-08-11 14:30:00,33.18,33.2,33.12,33.19,14300.0,15.8073,15.8168,15.7787,15.8121,14300.0
2014-08-11 15:00:00,33.2,33.28,33.16,33.24,25500.0,15.8168,15.855,15.7978,15.8359,25500.0
2014-08-11 15:30:00,33.24,33.35,33.17,33.34,94800.0,15.8359,15.8883,15.8025,15.8835,94800.0
2014-08-12 09:30:00,33.36,33.59,33.31,33.41,27500.0,15.8931,16.0026,15.8692,15.9169,27500.0
2014-08-12 10:00:00,33.38,33.66,33.38,33.66,34400.0,15.9026,16.036,15.9026,16.036,34400.0
2014-08-12 10:30:00,33.65,33.66,33.37,33.37,27700.0,16.0312,16.036,15.8978,15.8978,27700.0
2014-08-12 11:00:00,33.36,33.5,33.3,33.47,12200.0,15.8931,15.9598,15.8645,15.9455,12200.0
2014-08-12 11:30:00,33.5,33.5,33.43,33.47,13100.0,15.9598,15.9598,15.9264,15.9455,13100.0
2014-08-12 12:00:00,33.46,33.54,33.44,33.47,9600.0,15.9407,15.9788,15.9312,15.9455,9600.0
2014-08-12 12:30:00,33.45,33.53,33.45,33.46,6500.0,15.9359,15.9741,15.9359,15.9407,6500.0
2014-08-12 13:00:00,33.48,33.52,33.45,33.5,8800.0,15.9502,15.9693,15.9359,15.9598,8800.0
2014-08-12 13:30:00,33.48,33.52,33.44,33.5,19700.0,15.9502,15.9693,15.9312,15.9598,19700.0
2014-08-12 14:00:00,33.49,33.5,33.41,33.42,18800.0,15.955,15.9598,15.9169,15.9217,18800.0
2014-08-12 14:30:00,33.43,33.52,33.4,33.48,40600.0,15.9264,15.9693,15.9121,15.9502,40600.0
2014-08-12 15:00:00,33.48,33.51,33.38,33.42,32600.0,15.9502,15.9645,15.9026,15.9217,32600.0
2014-08-12 15:30:00,33.42,33.55,33.42,33.52,32700.0,15.9217,15.9836,15.9217,15.9693,32700.0
2014-08-13 09:30:00,33.62,33.7,33.57,33.61,6400.0,16.0169,16.055,15.9931,16.0122,6400.0
2014-08-13 10:00:00,33.61,33.75,33.6,33.64,27200.0,16.0122,16.0789,16.0074,16.0265,27200.0
2014-08-13 10:30:00,33.66,33.76,33.65,33.76,10500.0,16.036,16.0836,16.0312,16.0836,10500.0
2014-08-13 11:00:00,33.75,33.84,33.72,33.78,12400.0,16.0789,16.1217,16.0646,16.0932,12400.0
2014-08-13 11:30:00,33.73,33.83,33.72,33.79,27000.0,16.0693,16.117,16.0646,16.0979,27000.0
2014-08-13 12:00:00,33.79,33.81,33.74,33.77,5800.0,16.0979,16.1075,16.0741,16.0884,5800.0
2014-08-13 12:30:00,33.77,33.88,33.75,33.88,22300.0,16.0884,16.1408,16.0789,16.1408,22300.0
2014-08-13 13:00:00,33.88,33.91,33.85,33.86,14300.0,16.1408,16.1551,16.1265,16.1313,14300.0
2014-08-13 13:30:00,33.85,33.94,33.85,33.93,11500.0,16.1265,16.1694,16.1265,16.1646,11500.0
2014-08-13 14:00:00,33.93,33.97,33.91,33.96,11600.0,16.1646,16.1837,16.1551,16.1789,11600.0
2014-08-13 14:30:00,33.97,34.02,33.95,34.01,18600.0,16.1837,16.2075,16.1741,16.2027,18600.0
2014-08-13 15:00:00,34.01,34.05,33.98,33.98,18500.0,16.2027,16.2218,16.1884,16.1884,18500.0
2014-08-13 15:30:00,33.99,34.06,33.95,34.06,67100.0,16.1932,16.2266,16.1741,16.2266,67100.0
2014-08-14 09:30:00,34.1,34.17,33.91,34.15,12300.0,16.2456,16.279,16.1551,16.2694,12300.0
2014-08-14 10:00:00,34.15,34.19,34.12,34.18,3200.0,16.2694,16.2885,16.2551,16.2837,3200.0
2014-08-14 10:30:00,34.2,34.21,34.15,34.19,5300.0,16.2933,16.298,16.2694,16.2885,5300.0
2014-08-14 11:00:00,34.19,34.29,34.18,34.24,11100.0,16.2885,16.3361,16.2837,16.3123,11100.0
2014-08-14 11:30:00,34.26,34.26,34.16,34.19,6500.0,16.3218,16.3218,16.2742,16.2885,6500.0
2014-08-14 12:00:00,34.19,34.27,34.17,34.25,10000.0,16.2885,16.3266,16.279,16.3171,10000.0
2014-08-14 12:30:00,34.27,34.34,34.24,34.26,13900.0,16.3266,16.3599,16.3123,16.3218,13900.0
2014-08-14 13:00:00,34.25,34.33,34.21,34.21,15400.0,16.3171,16.3552,16.298,16.298,15400.0
2014-08-14 13:30:00,34.21,34.3,34.21,34.25,13900.0,16.298,16.3409,16.298,16.3171,13900.0
2014-08-14 14:00:00,34.27,34.36,34.16,34.21,47800.0,16.3266,16.3695,16.2742,16.298,47800.0
2014-08-14 14:30:00,34.21,34.25,34.15,34.18,19900.0,16.298,16.3171,16.2694,16.2837,19900.0
2014-08-14 15:00:00,34.21,34.3,34.18,34.18,26500.0,16.298,16.3409,16.2837,16.2837,26500.0
2014-08-14 15:30:00,34.21,34.23,34.11,34.14,74300.0,16.298,16.3075,16.2504,16.2647,74300.0
2014-08-15 09:30:00,34.19,34.32,34.09,34.29,14100.0,16.2885,16.3504,16.2408,16.3361,14100.0
2014-08-15 10:00:00,34.29,34.37,34.26,34.32,9300.0,16.3361,16.3742,16.3218,16.3504,9300.0
2014-08-15 10:30:00,34.34,34.35,34.13,34.22,17000.0,16.3599,16.3647,16.2599,16.3028,17000.0
2014-08-15 11:00:00,34.25,34.32,34.19,34.26,13000.0,16.3171,16.3504,16.2885,16.3218,13000.0
2014-08-15 11:30:00,34.26,34.27,34.1,34.16,10200.0,16.3218,16.3266,16.2456,16.2742,10200.0
2014-08-15 12:00:00,34.15,34.18,34.07,34.18,5800.0,16.2694,16.2837,16.2313,16.2837,5800.0
2014-08-15 12:30:00,34.19,34.29,34.16,34.26,144500.0,16.2885,16.3361,16.2742,16.3218,144500.0
2014-08-15 13:00:00,34.26,34.27,34.2,34.2,4500.0,16.3218,16.3266,16.2933,16.2933,4500.0
2014-08-15 13:30:00,34.19,34.2,34.07,34.07,7800.0,16.2885,16.2933,16.2313,16.2313,7800.0
2014-08-15 14:00:00,34.08,34.15,34.06,34.15,8700.0,16.2361,16.2694,16.2266,16.2694,8700.0
2014-08-15 14:30:00,34.17,34.3,34.15,34.3,18900.0,16.279,16.3409,16.2694,16.3409,18900.0
2014-08-15 15:00:00,34.3,34.43,34.3,34.38,38200.0,16.3409,16.4028,16.3409,16.379,38200.0
2014-08-15 15:30:00,34.38,34.47,34.32,34.44,60100.0,16.379,16.4219,16.3504,16.4076,60100.0
2014-08-18 09:30:00,34.56,34.56,34.3,34.44,14900.0,16.4648,16.4648,16.3409,16.4076,14900.0
2014-08-18 10:00:00,34.42,34.58,34.35,34.58,16300.0,16.3981,16.4743,16.3647,16.4743,16300.0
2014-08-18 10:30:00,34.59,34.64,34.5,34.5,60900.0,16.4791,16.5029,16.4362,16.4362,60900.0
2014-08-18 11:00:00,34.51,34.59,34.45,34.56,15500.0,16.4409,16.4791,16.4124,16.4648,15500.0
2014-08-18 11:30:00,34.56,34.56,34.44,34.51,16700.0,16.4648,16.4648,16.4076,16.4409,16700.0
2014-08-18 12:00:00,34.5,34.53,34.33,34.36,62100.0,16.4362,16.4505,16.3552,16.3695,62100.0
2014-08-18 12:30:00,34.38,34.42,34.3,34.3,35500.0,16.379,16.3981,16.3409,16.3409,35500.0
2014-08-18 13:00:00,34.3,34.45,34.3,34.4,43200.0,16.3409,16.4124,16.3409,16.3885,43200.0
2014-08-18 13:30:00,34.4,34.4,34.34,34.35,27700.0,16.3885,16.3885,16.3599,16.3647,27700.0
2014-08-18 14:00:00,34.36,34.37,34.23,34.28,31500.0,16.3695,16.3742,16.3075,16.3314,31500.0
2014-08-18 14:30:00,34.28,34.33,34.24,34.26,40300.0,16.3314,16.3552,16.3123,16.3218,40300.0
2014-08-18 15:00:00,34.25,34.26,34.23,34.24,30200.0,16.3171,16.3218,16.3075,16.3123,30200.0
2014-08-18 15:30:00,34.25,34.3,34.2,34.28,129400.0,16.3171,16.3409,16.2933,16.3314,129400.0
2014-08-19 09:30:00,34.29,34.48,34.24,34.27,38000.0,16.3361,16.4266,16.3123,16.3266,38000.0
2014-08-19 10:00:00,34.29,34.3,34.17,34.2,19600.0,16.3361,16.3409,16.279,16.2933,19600.0
2014-08-19 10:30:00,34.2,34.24,34.17,34.21,25700.0,16.2933,16.3123,16.279,16.298,25700.0
2014-08-19 11:00:00,34.21,34.22,34.15,34.15,24100.0,16.298,16.3028,16.2694,16.2694,24100.0
2014-08-19 11:30:00,34.15,34.23,34.14,34.15,19900.0,16.2694,16.3075,16.2647,16.2694,19900.0
2014-08-19 12:00:00,34.15,34.18,34.14,34.14,19700.0,16.2694,16.2837,16.2647,16.2647,19700.0
2014-08-19 12:30:00,34.14,34.19,34.1,34.12,20800.0,16.2647,16.2885,16.2456,16.2551,20800.0
2014-08-19 13:00:00,34.13,34.16,34.08,34.08,15700.0,16.2599,16.2742,16.2361,16.2361,15700.0
2014-08-19 13:30:00,34.08,34.21,34.07,34.14,26800.0,16.2361,16.298,16.2313,16.2647,26800.0
2014-08-19 14:00:00,34.13,34.16,34.05,34.09,25600.0,16.2599,16.2742,16.2218,16.2408,25600.0
2014-08-19 14:30:00,34.07,34.07,34.0,34.0,40300.0,16.2313,16.2313,16.198,16.198,40300.0
2014-08-19 15:00:00,34.0,34.1,33.98,34.0,175800.0,16.198,16.2456,16.1884,16.198,175800.0
2014-08-19 15:30:00,34.02,34.05,33.95,34.01,172400.0,16.2075,16.2218,16.1741,16.2027,172400.0
2014-08-20 09:30:00,33.58,33.94,33.55,33.76,48200.0,15.9979,16.1694,15.9836,16.0836,48200.0
2014-08-20 10:00:00,33.78,33.99,33.72,33.88,50800.0,16.0932,16.1932,16.0646,16.1408,50800.0
2014-08-20 10:30:00,33.89,33.97,33.85,33.88,64100.0,16.1456,16.1837,16.1265,16.1408,64100.0
2014-08-20 11:00:00,33.89,33.98,33.85,33.85,80500.0,16.1456,16.1884,16.1265,16.1265,80500.0
2014-08-20 11:30:00,33.86,34.0,33.83,33.94,66800.0,16.1313,16.198,16.117,16.1694,66800.0
2014-08-20 12:00:00,33.94,33.95,33.88,33.92,42100.0,16.1694,16.1741,16.1408,16.1599,42100.0
2014-08-20 12:30:00,33.93,33.95,33.86,33.88,36100.0,16.1646,16.1741,16.1313,16.1408,36100.0
2014-08-20 13:00:00,33.88,33.96,33.78,33.81,55100.0,16.1408,16.1789,16.0932,16.1075,55100.0
2014-08-20 13:30:00,33.8,33.93,33.8,33.91,47200.0,16.1027,16.1646,16.1027,16.1551,47200.0
2014-08-20 14:00:00,33.87,33.9,33.7,33.79,53500.0,16.136,16.1503,16.055,16.0979,53500.0
2014-08-20 14:30:00,33.8,33.86,33.72,33.72,66500.0,16.1027,16.1313,16.0646,16.0646,66500.0
2014-08-20 15:00:00,33.72,33.74,33.61,33.7,79200.0,16.0646,16.0741,16.0122,16.055,79200.0
2014-08-20 15:30:00,33.71,33.76,33.64,33.7,134800.0,16.0598,16.0836,16.0265,16.055,134800.0
2014-08-21 09:30:00,33.79,33.8,33.58,33.62,9100.0,16.0979,16.1027,15.9979,16.0169,9100.0
2014-08-21 10:00:00,33.61,33.73,33.5,33.56,24700.0,16.0122,16.0693,15.9598,15.9883,24700.0
2014-08-21 10:30:00,33.58,33.73,33.53,33.67,48900.0,15.9979,16.0693,15.9741,16.0408,48900.0
2014-08-21 11:00:00,33.66,33.81,33.65,33.75,27600.0,16.036,16.1075,16.0312,16.0789,27600.0
2014-08-21 11:30:00,33.75,33.78,33.7,33.75,26500.0,16.0789,16.0932,16.055,16.0789,26500.0
2014-08-21 12:00:00,33.73,33.75,33.65,33.7,38900.0,16.0693,16.0789,16.0312,16.055,38900.0
2014-08-21 12:30:00,33.69,33.96,33.67,33.78,72200.0,16.0503,16.1789,16.0408,16.0932,72200.0
2014-08-21 13:00:00,33.76,33.91,33.76,33.9,14400.0,16.0836,16.1551,16.0836,16.1503,14400.0
2014-08-21 13:30:00,33.9,33.94,33.77,33.88,18600.0,16.1503,16.1694,16.0884,16.1408,18600.0
2014-08-21 14:00:00,33.86,33.87,33.67,33.7,34500.0,16.1313,16.136,16.0408,16.055,34500.0
2014-08-21 14:30:00,33.7,33.72,33.65,33.65,25300.0,16.055,16.0646,16.0312,16.0312,25300.0
2014-08-21 15:00:00,33.65,33.66,33.47,33.47,87500.0,16.0312,16.036,15.9455,15.9455,87500.0
2014-08-21 15:30:00,33.47,33.5,33.34,33.39,131000.0,15.9455,15.9598,15.8835,15.9074,131000.0
2014-08-22 09:30:00,33.4,33.62,33.28,33.3,20500.0,15.9121,16.0169,15.855,15.8645,20500.0
2014-08-22 10:00:00,33.27,33.34,33.15,33.33,30200.0,15.8502,15.8835,15.793,15.8788,30200.0
2014-08-22 10:30:00,33.33,33.34,33.12,33.25,22300.0,15.8788,15.8835,15.7787,15.8407,22300.0
2014-08-22 11:00:00,33.25,33.34,33.21,33.32,29600.0,15.8407,15.8835,15.8216,15.874,29600.0
2014-08-22 11:30:00,33.32,33.43,33.31,33.38,21800.0,15.874,15.9264,15.8692,15.9026,21800.0
2014-08-22 12:00:00,33.38,33.4,33.29,33.3,18300.0,15.9026,15.9121,15.8597,15.8645,18300.0
2014-08-22 12:30:00,33.3,33.35,33.27,33.33,30500.0,15.8645,15.8883,15.8502,15.8788,30500.0
2014-08-22 13:00:00,33.33,33.39,33.3,33.3,24500.0,15.8788,15.9074,15.8645,15.8645,24500.0
2014-08-22 13:30:00,33.3,33.33,33.21,33.3,39300.0,15.8645,15.8788,15.8216,15.8645,39300.0
2014-08-22 14:00:00,33.3,33.32,33.25,33.32,32600.0,15.8645,15.874,15.8407,15.874,32600.0
2014-08-22 14:30:00,33.32,33.36,33.26,33.31,35100.0,15.874,15.8931,15.8454,15.8692,35100.0
2014-08-22 15:00:00,33.31,33.33,33.21,33.21,31300.0,15.8692,15.8788,15.8216,15.8216,31300.0
2014-08-22 15:30:00,33.21,33.27,33.2,33.27,57800.0,15.8216,15.8502,15.8168,15.8502,57800.0
2014-08-25 09:30:00,33.46,33.52,33.35,33.4,11500.0,15.9407,15.9693,15.8883,15.9121,11500.0
2014-08-25 10:00:00,33.43,33.43,33.3,33.3,11400.0,15.9264,15.9264,15.8645,15.8645,11400.0
2014-08-25 10:30:00,33.32,33.43,33.32,33.41,12200.0,15.874,15.9264,15.874,15.9169,12200.0
2014-08-25 11:00:00,33.44,33.48,33.41,33.45,85600.0,15.9312,15.9502,15.9169,15.9359,85600.0
2014-08-25 11:30:00,33.47,33.5,33.45,33.48,13600.0,15.9455,15.9598,15.9359,15.9502,13600.0
2014-08-25 12:00:00,33.48,33.48,33.4,33.41,12600.0,15.9502,15.9502,15.9121,15.9169,12600.0
2014-08-25 12:30:00,33.41,33.42,33.27,33.4,53000.0,15.9169,15.9217,15.8502,15.9121,53000.0
2014-08-25 13:00:00,33.39,33.46,33.32,33.46,21000.0,15.9074,15.9407,15.874,15.9407,21000.0
2014-08-25 13:30:00,33.46,33.46,33.42,33.45,12100.0,15.9407,15.9407,15.9217,15.9359,12100.0
2014-08-25 14:00:00,33.45,33.49,33.45,33.45,28000.0,15.9359,15.955,15.9359,15.9359,28000.0
2014-08-25 14:30:00,33.45,33.46,33.41,33.44,28700.0,15.9359,15.9407,15.9169,15.9312,28700.0
2014-08-25 15:00:00,33.44,33.56,33.44,33.54,28200.0,15.9312,15.9883,15.9312,15.9788,28200.0
2014-08-25 15:30:00,33.53,33.53,33.47,33.53,45700.0,15.9741,15.9741,15.9455,15.9741,45700.0
2014-08-26 09:30:00,33.53,33.68,33.51,33.62,6200.0,15.9741,16.0455,15.9645,16.0169,6200.0
2014-08-26 10:00:00,33.66,33.66,33.49,33.59,9400.0,16.036,16.036,15.955,16.0026,9400.0
2014-08-26 10:30:00,33.61,33.69,33.48,33.67,16200.0,16.0122,16.0503,15.9502,16.0408,16200.0
2014-08-26 11:00:00,33.64,33.69,33.63,33.68,3000.0,16.0265,16.0503,16.0217,16.0455,3000.0
2014-08-26 11:30:00,33.69,33.69,33.58,33.6,6200.0,16.0503,16.0503,15.9979,16.0074,6200.0
2014-08-26 12:00:00,33.59,33.64,33.58,33.59,5000.0,16.0026,16.0265,15.9979,16.0026,5000.0
2014-08-26 12:30:00,33.59,33.6,33.54,33.6,5100.0,16.0026,16.0074,15.9788,16.0074,5100.0
2014-08-26 13:00:00,33.61,33.63,33.59,33.63,11300.0,16.0122,16.0217,16.0026,16.0217,11300.0
2014-08-26 13:30:00,33.61,33.64,33.6,33.6,6200.0,16.0122,16.0265,16.0074,16.0074,6200.0
2014-08-26 14:00:00,33.61,33.65,33.61,33.63,13200.0,16.0122,16.0312,16.0122,16.0217,13200.0
2014-08-26 14:30:00,33.64,33.67,33.61,33.67,17000.0,16.0265,16.0408,16.0122,16.0408,17000.0
2014-08-26 15:00:00,33.66,33.7,33.62,33.66,10800.0,16.036,16.055,16.0169,16.036,10800.0
2014-08-26 15:30:00,33.66,33.67,33.58,33.59,32900.0,16.036,16.0408,15.9979,16.0026,32900.0
2014-08-27 09:30:00,33.75,33.81,33.42,33.47,21200.0,16.0789,16.1075,15.9217,15.9455,21200.0
2014-08-27 10:00:00,33.44,33.5,33.44,33.45,12600.0,15.9312,15.9598,15.9312,15.9359,12600.0
2014-08-27 10:30:00,33.46,33.5,33.4,33.5,167300.0,15.9407,15.9598,15.9121,15.9598,167300.0
2014-08-27 11:00:00,33.49,33.5,33.45,33.45,119900.0,15.955,15.9598,15.9359,15.9359,119900.0
2014-08-27 11:30:00,33.45,33.5,33.44,33.5,40300.0,15.9359,15.9598,15.9312,15.9598,40300.0
2014-08-27 12:00:00,33.5,33.5,33.43,33.5,57000.0,15.9598,15.9598,15.9264,15.9598,57000.0
2014-08-27 12:30:00,33.5,33.59,33.48,33.55,115000.0,15.9598,16.0026,15.9502,15.9836,115000.0
2014-08-27 13:00:00,33.57,33.63,33.5,33.61,189400.0,15.9931,16.0217,15.9598,16.0122,189400.0
2014-08-27 13:30:00,33.61,33.7,33.6,33.7,119300.0,16.0122,16.055,16.0074,16.055,119300.0
2014-08-27 14:00:00,33.71,33.81,33.65,33.65,170200.0,16.0598,16.1075,16.0312,16.0312,170200.0
2014-08-27 14:30:00,33.64,33.64,33.48,33.48,178700.0,16.0265,16.0265,15.9502,15.9502,178700.0
2014-08-27 15:00:00,33.44,33.51,33.44,33.46,59300.0,15.9312,15.9645,15.9312,15.9407,59300.0
2014-08-27 15:30:00,33.46,33.49,33.45,33.47,18500.0,15.9407,15.955,15.9359,15.9455,18500.0
2014-08-28 09:30:00,33.4,33.49,33.3,33.33,15500.0,15.9121,15.955,15.8645,15.8788,15500.0
2014-08-28 10:00:00,33.33,33.35,33.23,33.24,12700.0,15.8788,15.8883,15.8311,15.8359,12700.0
2014-08-28 10:30:00,33.25,33.35,33.25,33.29,58600.0,15.8407,15.8883,15.8407,15.8597,58600.0
2014-08-28 11:00:00,33.29,33.31,33.16,33.19,57600.0,15.8597,15.8692,15.7978,15.8121,57600.0
2014-08-28 11:30:00,33.2,33.23,33.18,33.2,7100.0,15.8168,15.8311,15.8073,15.8168,7100.0
2014-08-28 12:00:00,33.19,33.32,33.18,33.32,72400.0,15.8121,15.874,15.8073,15.874,72400.0
2014-08-28 12:30:00,33.32,33.33,33.25,33.27,11600.0,15.874,15.8788,15.8407,15.8502,11600.0
2014-08-28 13:00:00,33.27,33.3,33.2,33.22,11100.0,15.8502,15.8645,15.8168,15.8264,11100.0
2014-08-28 13:30:00,33.2,33.22,33.17,33.18,11500.0,15.8168,15.8264,15.8025,15.8073,11500.0
2014-08-28 14:00:00,33.19,33.28,33.19,33.25,22100.0,15.8121,15.855,15.8121,15.8407,22100.0
2014-08-28 14:30:00,33.22,33.34,33.2,33.32,23600.0,15.8264,15.8835,15.8168,15.874,23600.0
2014-08-28 15:00:00,33.31,33.35,33.3,33.34,23800.0,15.8692,15.8883,15.8645,15.8835,23800.0
2014-08-28 15:30:00,33.34,33.36,33.3,33.34,74800.0,15.8835,15.8931,15.8645,15.8835,74800.0
2014-08-29 09:30:00,33.29,33.36,33.18,33.22,11300.0,15.8597,15.8931,15.8073,15.8264,11300.0
2014-08-29 10:00:00,33.23,33.25,33.11,33.24,11400.0,15.8311,15.8407,15.774,15.8359,11400.0
2014-08-29 10:30:00,33.23,33.42,33.23,33.42,56100.0,15.8311,15.9217,15.8311,15.9217,56100.0
2014-08-29 11:00:00,33.42,33.44,33.4,33.41,4800.0,15.9217,15.9312,15.9121,15.9169,4800.0
2014-08-29 11:30:00,33.42,33.44,33.36,33.39,62700.0,15.9217,15.9312,15.8931,15.9074,62700.0
2014-08-29 12:00:00,33.39,33.4,33.34,33.35,4800.0,15.9074,15.9121,15.8835,15.8883,4800.0
2014-08-29 12:30:00,33.36,33.38,33.3,33.36,76900.0,15.8931,15.9026,15.8645,15.8931,76900.0
2014-08-29 13:00:00,33.34,33.4,33.27,33.27,17900.0,15.8835,15.9121,15.8502,15.8502,17900.0
2014-08-29 13:30:00,33.26,33.3,33.24,33.3,17700.0,15.8454,15.8645,15.8359,15.8645,17700.0
2014-08-29 14:00:00,33.29,33.33,33.29,33.3,22400.0,15.8597,15.8788,15.8597,15.8645,22400.0
2014-08-29 14:30:00,33.3,33.34,33.29,33.3,57000.0,15.8645,15.8835,15.8597,15.8645,57000.0
2014-08-29 15:00:00,33.29,33.31,33.28,33.29,102100.0,15.8597,15.8692,15.855,15.8597,102100.0
2014-08-29 15:30:00,33.28,33.35,33.27,33.3,92300.0,15.855,15.8883,15.8502,15.8645,92300.0
2014-09-02 09:30:00,33.31,33.48,33.3,33.45,150600.0,15.8692,15.9502,15.8645,15.9359,150600.0
2014-09-02 10:00:00,33.46,33.49,33.24,33.29,74200.0,15.9407,15.955,15.8359,15.8597,74200.0
2014-09-02 10:30:00,33.29,33.36,33.2,33.25,139000.0,15.8597,15.8931,15.8168,15.8407,139000.0
2014-09-02 11:00:00,33.25,33.26,33.11,33.21,55500.0,15.8407,15.8454,15.774,15.8216,55500.0
2014-09-02 11:30:00,33.25,33.34,33.24,33.28,18400.0,15.8407,15.8835,15.8359,15.855,18400.0
2014-09-02 12:00:00,33.3,33.35,33.29,33.33,68100.0,15.8645,15.8883,15.8597,15.8788,68100.0
2014-09-02 12:30:00,33.3,33.35,33.25,33.29,13800.0,15.8645,15.8883,15.8407,15.8597,13800.0
2014-09-02 13:00:00,33.29,33.35,33.29,33.32,9200.0,15.8597,15.8883,15.8597,15.874,9200.0
2014-09-02 13:30:00,33.29,33.43,33.29,33.42,96800.0,15.8597,15.9264,15.8597,15.9217,96800.0
2014-09-02 14:00:00,33.42,33.44,33.28,33.35,57100.0,15.9217,15.9312,15.855,15.8883,57100.0
2014-09-02 14:30:00,33.35,33.4,33.25,33.27,74600.0,15.8883,15.9121,15.8407,15.8502,74600.0
2014-09-02 15:00:00,33.29,33.34,33.27,33.28,39200.0,15.8597,15.8835,15.8502,15.855,39200.0
2014-09-02 15:30:00,33.29,33.38,33.26,33.37,760100.0,15.8597,15.9026,15.8454,15.8978,760100.0
2014-09-03 09:30:00,33.46,33.46,33.16,33.25,22500.0,15.9407,15.9407,15.7978,15.8407,22500.0
2014-09-03 10:00:00,33.27,33.29,33.18,33.27,62200.0,15.8502,15.8597,15.8073,15.8502,62200.0
2014-09-03 10:30:00,33.26,33.34,33.24,33.29,97500.0,15.8454,15.8835,15.8359,15.8597,97500.0
2014-09-03 11:00:00,33.29,33.3,33.23,33.24,21900.0,15.8597,15.8645,15.8311,15.8359,21900.0
2014-09-03 11:30:00,33.25,33.3,33.23,33.3,35400.0,15.8407,15.8645,15.8311,15.8645,35400.0
2014-09-03 12:00:00,33.29,33.32,33.28,33.29,122500.0,15.8597,15.874,15.855,15.8597,122500.0
2014-09-03 12:30:00,33.3,33.31,33.29,33.3,5800.0,15.8645,15.8692,15.8597,15.8645,5800.0
2014-09-03 13:00:00,33.3,33.32,33.28,33.29,35600.0,15.8645,15.874,15.855,15.8597,35600.0
2014-09-03 13:30:00,33.3,33.3,33.13,33.18,56500.0,15.8645,15.8645,15.7835,15.8073,56500.0
2014-09-03 14:00:00,33.16,33.26,33.16,33.22,12600.0,15.7978,15.8454,15.7978,15.8264,12600.0
2014-09-03 14:30:00,33.25,33.26,33.19,33.25,11700.0,15.8407,15.8454,15.8121,15.8407,11700.0
2014-09-03 15:00:00,33.25,33.32,33.21,33.22,229900.0,15.8407,15.874,15.8216,15.8264,229900.0
2014-09-03 15:30:00,33.23,33.26,33.14,33.22,88600.0,15.8311,15.8454,15.7883,15.8264,88600.0
2014-09-04 09:30:00,33.27,33.35,33.11,33.15,29300.0,15.8502,15.8883,15.774,15.793,29300.0
2014-09-04 10:00:00,33.14,33.3,33.14,33.28,18800.0,15.7883,15.8645,15.7883,15.855,18800.0
2014-09-04 10:30:00,33.27,33.31,33.26,33.29,24100.0,15.8502,15.8692,15.8454,15.8597,24100.0
2014-09-04 11:00:00,33.3,33.33,33.19,33.22,61900.0,15.8645,15.8788,15.8121,15.8264,61900.0
2014-09-04 11:30:00,33.22,33.32,33.2,33.29,22600.0,15.8264,15.874,15.8168,15.8597,22600.0
2014-09-04 12:00:00,33.3,33.37,33.21,33.24,83500.0,15.8645,15.8978,15.8216,15.8359,83500.0
2014-09-04 12:30:00,33.25,33.33,33.24,33.29,39200.0,15.8407,15.8788,15.8359,15.8597,39200.0
2014-09-04 13:00:00,33.29,33.3,33.23,33.3,53400.0,15.8597,15.8645,15.8311,15.8645,53400.0
2014-09-04 13:30:00,33.3,33.31,33.24,33.27,8700.0,15.8645,15.8692,15.8359,15.8502,8700.0
2014-09-04 14:00:00,33.26,33.32,33.24,33.29,19700.0,15.8454,15.874,15.8359,15.8597,19700.0
2014-09-04 14:30:00,33.29,33.3,33.25,33.26,24200.0,15.8597,15.8645,15.8407,15.8454,24200.0
2014-09-04 15:00:00,33.27,33.3,33.21,33.28,26100.0,15.8502,15.8645,15.8216,15.855,26100.0
2014-09-04 15:30:00,33.28,33.38,33.23,33.38,93500.0,15.855,15.9026,15.8311,15.9026,93500.0
2014-09-05 09:30:00,33.36,33.43,33.24,33.38,84300.0,15.8931,15.9264,15.8359,15.9026,84300.0
2014-09-05 10:00:00,33.37,33.38,33.22,33.29,61700.0,15.8978,15.9026,15.8264,15.8597,61700.0
2014-09-05 10:30:00,33.29,33.32,33.25,33.27,22000.0,15.8597,15.874,15.8407,15.8502,22000.0
2014-09-05 11:00:00,33.27,33.34,33.26,33.32,22900.0,15.8502,15.8835,15.8454,15.874,22900.0
2014-09-05 11:30:00,33.33,33.4,33.32,33.34,43300.0,15.8788,15.9121,15.874,15.8835,43300.0
2014-09-05 12:00:00,33.34,33.38,33.29,33.37,11800.0,15.8835,15.9026,15.8597,15.8978,11800.0
2014-09-05 12:30:00,33.39,33.4,33.34,33.35,14800.0,15.9074,15.9121,15.8835,15.8883,14800.0
2014-09-05 13:00:00,33.37,33.39,33.33,33.35,21500.0,15.8978,15.9074,15.8788,15.8883,21500.0
2014-09-05 13:30:00,33.36,33.38,33.34,33.37,22800.0,15.8931,15.9026,15.8835,15.8978,22800.0
2014-09-05 14:00:00,33.37,33.4,33.37,33.38,19200.0,15.8978,15.9121,15.8978,15.9026,19200.0
2014-09-05 14:30:00,33.38,33.39,33.34,33.38,17200.0,15.9026,15.9074,15.8835,15.9026,17200.0
2014-09-05 15:00:00,33.38,33.45,33.35,33.45,91300.0,15.9026,15.9359,15.8883,15.9359,91300.0
2014-09-05 15:30:00,33.46,33.49,33.34,33.45,127200.0,15.9407,15.955,15.8835,15.9359,127200.0
2014-09-08 09:30:00,33.5,33.75,33.38,33.72,94400.0,15.9598,16.0789,15.9026,16.0646,94400.0
2014-09-08 10:00:00,33.76,33.95,33.56,33.86,655400.0,16.0836,16.1741,15.9883,16.1313,655400.0
2014-09-08 10:30:00,33.82,33.85,33.75,33.76,193000.0,16.1122,16.1265,16.0789,16.0836,193000.0
2014-09-08 11:00:00,33.78,34.13,33.62,33.91,190700.0,16.0932,16.2599,16.0169,16.1551,190700.0
2014-09-08 11:30:00,33.92,33.98,33.8,33.85,151300.0,16.1599,16.1884,16.1027,16.1265,151300.0
2014-09-08 12:00:00,33.84,33.9,33.78,33.87,202500.0,16.1217,16.1503,16.0932,16.136,202500.0
2014-09-08 12:30:00,33.85,33.91,33.83,33.88,27700.0,16.1265,16.1551,16.117,16.1408,27700.0
2014-09-08 13:00:00,33.88,33.89,33.77,33.8,30300.0,16.1408,16.1456,16.0884,16.1027,30300.0
2014-09-08 13:30:00,33.79,33.8,33.7,33.7,129300.0,16.0979,16.1027,16.055,16.055,129300.0
2014-09-08 14:00:00,33.7,33.85,33.66,33.81,94100.0,16.055,16.1265,16.036,16.1075,94100.0
2014-09-08 14:30:00,33.84,33.89,33.81,33.89,185600.0,16.1217,16.1456,16.1075,16.1456,185600.0
2014-09-08 15:00:00,33.89,33.95,33.86,33.9,140100.0,16.1456,16.1741,16.1313,16.1503,140100.0
2014-09-08 15:30:00,33.9,33.92,33.82,33.91,294700.0,16.1503,16.1599,16.1122,16.1551,294700.0
2014-09-09 09:30:00,33.8,34.26,33.8,34.19,239300.0,16.1027,16.3218,16.1027,16.2885,239300.0
2014-09-09 10:00:00,34.15,34.35,34.1,34.27,110000.0,16.2694,16.3647,16.2456,16.3266,110000.0
2014-09-09 10:30:00,34.25,34.3,34.24,34.29,32300.0,16.3171,16.3409,16.3123,16.3361,32300.0
2014-09-09 11:00:00,34.28,34.32,34.28,34.3,55800.0,16.3314,16.3504,16.3314,16.3409,55800.0
2014-09-09 11:30:00,34.3,34.35,34.22,34.23,56800.0,16.3409,16.3647,16.3028,16.3075,56800.0
2014-09-09 12:00:00,34.25,34.32,34.25,34.32,70600.0,16.3171,16.3504,16.3171,16.3504,70600.0
2014-09-09 12:30:00,34.32,34.32,34.2,34.28,18900.0,16.3504,16.3504,16.2933,16.3314,18900.0
2014-09-09 13:00:00,34.28,34.31,34.25,34.3,29000.0,16.3314,16.3457,16.3171,16.3409,29000.0
2014-09-09 13:30:00,34.3,34.32,34.27,34.31,50900.0,16.3409,16.3504,16.3266,16.3457,50900.0
2014-09-09 14:00:00,34.31,34.32,34.25,34.28,45900.0,16.3457,16.3504,16.3171,16.3314,45900.0
2014-09-09 14:30:00,34.28,34.32,34.26,34.28,45800.0,16.3314,16.3504,16.3218,16.3314,45800.0
2014-09-09 15:00:00,34.29,34.29,34.17,34.24,70800.0,16.3361,16.3361,16.279,16.3123,70800.0
2014-09-09 15:30:00,34.25,34.36,34.24,34.27,99100.0,16.3171,16.3695,16.3123,16.3266,99100.0
2014-09-10 09:30:00,34.15,34.23,33.73,33.83,68100.0,16.2694,16.3075,16.0693,16.117,68100.0
2014-09-10 10:00:00,33.85,33.9,33.59,33.73,64500.0,16.1265,16.1503,16.0026,16.0693,64500.0
2014-09-10 10:30:00,33.72,33.73,33.4,33.42,141200.0,16.0646,16.0693,15.9121,15.9217,141200.0
2014-09-10 11:00:00,33.42,33.53,33.35,33.5,43000.0,15.9217,15.9741,15.8883,15.9598,43000.0
2014-09-10 11:30:00,33.5,33.52,33.39,33.45,28700.0,15.9598,15.9693,15.9074,15.9359,28700.0
2014-09-10 12:00:00,33.46,33.51,33.36,33.5,64100.0,15.9407,15.9645,15.8931,15.9598,64100.0
2014-09-10 12:30:00,33.5,33.5,33.17,33.26,40200.0,15.9598,15.9598,15.8025,15.8454,40200.0
2014-09-10 13:00:00,33.25,33.35,33.23,33.31,28800.0,15.8407,15.8883,15.8311,15.8692,28800.0
2014-09-10 13:30:00,33.3,33.32,33.21,33.28,26600.0,15.8645,15.874,15.8216,15.855,26600.0
2014-09-10 14:00:00,33.29,33.29,33.18,33.21,104000.0,15.8597,15.8597,15.8073,15.8216,104000.0
2014-09-10 14:30:00,33.22,33.23,33.11,33.15,56000.0,15.8264,15.8311,15.774,15.793,56000.0
2014-09-10 15:00:00,33.14,33.22,33.12,33.19,63400.0,15.7883,15.8264,15.7787,15.8121,63400.0
2014-09-10 15:30:00,33.19,33.22,33.13,33.2,201700.0,15.8121,15.8264,15.7835,15.8168,201700.0
2014-09-11 09:30:00,32.7,32.83,32.38,32.54,128100.0,15.8287,15.8916,15.6738,15.7512,128100.0
2014-09-11 10:00:00,32.55,32.65,32.46,32.5,39900.0,15.7561,15.8045,15.7125,15.7319,39900.0
2014-09-11 10:30:00,32.5,32.65,32.44,32.65,31500.0,15.7319,15.8045,15.7028,15.8045,31500.0
2014-09-11 11:00:00,32.65,32.65,32.49,32.54,26600.0,15.8045,15.8045,15.727,15.7512,26600.0
2014-09-11 11:30:00,32.54,32.58,32.52,32.55,10500.0,15.7512,15.7706,15.7415,15.7561,10500.0
2014-09-11 12:00:00,32.54,32.62,32.51,32.58,97500.0,15.7512,15.7899,15.7367,15.7706,97500.0
2014-09-11 12:30:00,32.58,32.59,32.47,32.48,66200.0,15.7706,15.7754,15.7173,15.7222,66200.0
2014-09-11 13:00:00,32.48,32.5,32.47,32.48,21800.0,15.7222,15.7319,15.7173,15.7222,21800.0
2014-09-11 13:30:00,32.48,32.51,32.44,32.47,15300.0,15.7222,15.7367,15.7028,15.7173,15300.0
2014-09-11 14:00:00,32.47,32.51,32.32,32.39,111700.0,15.7173,15.7367,15.6447,15.6786,111700.0
2014-09-11 14:30:00,32.38,32.44,32.38,32.41,35500.0,15.6738,15.7028,15.6738,15.6883,35500.0
2014-09-11 15:00:00,32.42,32.42,32.39,32.41,68500.0,15.6931,15.6931,15.6786,15.6883,68500.0
2014-09-11 15:30:00,32.41,32.42,32.37,32.41,167500.0,15.6883,15.6931,15.6689,15.6883,167500.0
2014-09-12 09:30:00,32.38,32.57,32.11,32.14,62200.0,15.6738,15.7657,15.5431,15.5576,62200.0
2014-09-12 10:00:00,32.14,32.19,32.01,32.11,108500.0,15.5576,15.5818,15.4947,15.5431,108500.0
2014-09-12 10:30:00,32.11,32.11,31.99,32.06,95700.0,15.5431,15.5431,15.485,15.5189,95700.0
2014-09-12 11:00:00,32.06,32.06,31.96,32.01,69200.0,15.5189,15.5189,15.4705,15.4947,69200.0
2014-09-12 11:30:00,32.01,32.05,32.0,32.01,131500.0,15.4947,15.514,15.4898,15.4947,131500.0
2014-09-12 12:00:00,32.01,32.03,32.0,32.01,82300.0,15.4947,15.5043,15.4898,15.4947,82300.0
2014-09-12 12:30:00,32.01,32.03,32.0,32.01,89500.0,15.4947,15.5043,15.4898,15.4947,89500.0
2014-09-12 13:00:00,32.01,32.03,31.79,31.8,189500.0,15.4947,15.5043,15.3882,15.393,189500.0
2014-09-12 13:30:00,31.8,31.81,31.67,31.75,99800.0,15.393,15.3979,15.3301,15.3688,99800.0
2014-09-12 14:00:00,31.75,31.79,31.75,31.76,90700.0,15.3688,15.3882,15.3688,15.3736,90700.0
2014-09-12 14:30:00,31.75,31.76,31.63,31.64,134600.0,15.3688,15.3736,15.3107,15.3156,134600.0
2014-09-12 15:00:00,31.63,31.65,31.59,31.63,88000.0,15.3107,15.3204,15.2914,15.3107,88000.0
2014-09-12 15:30:00,31.62,31.62,31.42,31.45,154500.0,15.3059,15.3059,15.2091,15.2236,154500.0
2014-09-15 09:30:00,31.26,31.38,31.11,31.31,139200.0,15.1316,15.1897,15.059,15.1558,139200.0
2014-09-15 10:00:00,31.3,31.32,31.24,31.27,124000.0,15.151,15.1607,15.1219,15.1365,124000.0
2014-09-15 10:30:00,31.28,31.59,31.28,31.58,112300.0,15.1413,15.2914,15.1413,15.2865,112300.0
2014-09-15 11:00:00,31.58,31.79,31.56,31.67,140700.0,15.2865,15.3882,15.2768,15.3301,140700.0
2014-09-15 11:30:00,31.67,31.71,31.6,31.61,96200.0,15.3301,15.3494,15.2962,15.301,96200.0
2014-09-15 12:00:00,31.61,31.64,31.57,31.62,69000.0,15.301,15.3156,15.2817,15.3059,69000.0
2014-09-15 12:30:00,31.62,31.7,31.62,31.68,54600.0,15.3059,15.3446,15.3059,15.3349,54600.0
2014-09-15 13:00:00,31.68,31.75,31.64,31.71,76200.0,15.3349,15.3688,15.3156,15.3494,76200.0
2014-09-15 13:30:00,31.7,31.76,31.63,31.63,98800.0,15.3446,15.3736,15.3107,15.3107,98800.0
2014-09-15 14:00:00,31.66,31.68,31.55,31.57,93800.0,15.3252,15.3349,15.272,15.2817,93800.0
2014-09-15 14:30:00,31.57,31.68,31.53,31.53,97300.0,15.2817,15.3349,15.2623,15.2623,97300.0
2014-09-15 15:00:00,31.53,31.64,31.51,31.61,65200.0,15.2623,15.3156,15.2526,15.301,65200.0
2014-09-15 15:30:00,31.61,31.61,31.54,31.56,137000.0,15.301,15.301,15.2672,15.2768,137000.0
2014-09-16 09:30:00,31.35,31.59,31.19,31.4,69700.0,15.1752,15.2914,15.0977,15.1994,69700.0
2014-09-16 10:00:00,31.4,31.45,31.33,31.39,24700.0,15.1994,15.2236,15.1655,15.1945,24700.0
2014-09-16 10:30:00,31.38,31.58,31.33,31.51,52900.0,15.1897,15.2865,15.1655,15.2526,52900.0
2014-09-16 11:00:00,31.5,31.51,31.43,31.5,17400.0,15.2478,15.2526,15.2139,15.2478,17400.0
2014-09-16 11:30:00,31.5,31.55,31.46,31.49,12200.0,15.2478,15.272,15.2284,15.243,12200.0
2014-09-16 12:00:00,31.48,31.51,31.42,31.47,28700.0,15.2381,15.2526,15.2091,15.2333,28700.0
2014-09-16 12:30:00,31.45,31.46,31.38,31.42,29600.0,15.2236,15.2284,15.1897,15.2091,29600.0
2014-09-16 13:00:00,31.42,31.52,31.4,31.5,57100.0,15.2091,15.2575,15.1994,15.2478,57100.0
2014-09-16 13:30:00,31.51,31.53,31.47,31.49,33800.0,15.2526,15.2623,15.2333,15.243,33800.0
2014-09-16 14:00:00,31.49,31.55,31.47,31.54,90100.0,15.243,15.272,15.2333,15.2672,90100.0
2014-09-16 14:30:00,31.54,31.54,31.49,31.5,43400.0,15.2672,15.2672,15.243,15.2478,43400.0
2014-09-16 15:00:00,31.49,31.52,31.47,31.49,123100.0,15.243,15.2575,15.2333,15.243,123100.0
2014-09-16 15:30:00,31.49,31.52,31.37,31.41,73100.0,15.243,15.2575,15.1849,15.2042,73100.0
2014-09-17 09:30:00,31.4,31.75,31.34,31.65,77800.0,15.1994,15.3688,15.1703,15.3204,77800.0
2014-09-17 10:00:00,31.68,31.7,31.46,31.46,63300.0,15.3349,15.3446,15.2284,15.2284,63300.0
2014-09-17 10:30:00,31.46,31.49,31.41,31.47,61400.0,15.2284,15.243,15.2042,15.2333,61400.0
2014-09-17 11:00:00,31.47,31.55,31.47,31.54,52000.0,15.2333,15.272,15.2333,15.2672,52000.0
2014-09-17 11:30:00,31.55,31.56,31.48,31.5,43700.0,15.272,15.2768,15.2381,15.2478,43700.0
2014-09-17 12:00:00,31.5,31.53,31.5,31.53,43200.0,15.2478,15.2623,15.2478,15.2623,43200.0
2014-09-17 12:30:00,31.53,31.56,31.52,31.52,30000.0,15.2623,15.2768,15.2575,15.2575,30000.0
2014-09-17 13:00:00,31.52,31.56,31.5,31.5,64200.0,15.2575,15.2768,15.2478,15.2478,64200.0
2014-09-17 13:30:00,31.51,31.57,31.5,31.56,53600.0,15.2526,15.2817,15.2478,15.2768,53600.0
2014-09-17 14:00:00,31.57,31.61,31.43,31.49,69600.0,15.2817,15.301,15.2139,15.243,69600.0
2014-09-17 14:30:00,31.5,31.71,31.5,31.66,114300.0,15.2478,15.3494,15.2478,15.3252,114300.0
2014-09-17 15:00:00,31.66,31.72,31.64,31.69,119400.0,15.3252,15.3543,15.3156,15.3398,119400.0
2014-09-17 15:30:00,31.69,31.74,31.64,31.67,152600.0,15.3398,15.364,15.3156,15.3301,152600.0
2014-09-18 09:30:00,31.84,31.87,31.65,31.7,23000.0,15.4124,15.4269,15.3204,15.3446,23000.0
2014-09-18 10:00:00,31.68,31.76,31.66,31.66,14400.0,15.3349,15.3736,15.3252,15.3252,14400.0
2014-09-18 10:30:00,31.64,31.75,31.62,31.69,62900.0,15.3156,15.3688,15.3059,15.3398,62900.0
2014-09-18 11:00:00,31.69,31.75,31.62,31.62,13200.0,15.3398,15.3688,15.3059,15.3059,13200.0
2014-09-18 11:30:00,31.62,31.64,31.49,31.53,23200.0,15.3059,15.3156,15.243,15.2623,23200.0
2014-09-18 12:00:00,31.52,31.52,31.45,31.48,39100.0,15.2575,15.2575,15.2236,15.2381,39100.0
2014-09-18 12:30:00,31.49,31.51,31.43,31.48,12900.0,15.243,15.2526,15.2139,15.2381,12900.0
2014-09-18 13:00:00,31.47,31.47,31.35,31.36,16300.0,15.2333,15.2333,15.1752,15.18,16300.0
2014-09-18 13:30:00,31.35,31.47,31.35,31.45,18800.0,15.1752,15.2333,15.1752,15.2236,18800.0
2014-09-18 14:00:00,31.45,31.47,31.35,31.35,36800.0,15.2236,15.2333,15.1752,15.1752,36800.0
2014-09-18 14:30:00,31.35,31.46,31.35,31.46,333500.0,15.1752,15.2284,15.1752,15.2284,333500.0
2014-09-18 15:00:00,31.46,31.62,31.44,31.58,64400.0,15.2284,15.3059,15.2188,15.2865,64400.0
2014-09-18 15:30:00,31.58,31.58,31.46,31.46,64900.0,15.2865,15.2865,15.2284,15.2284,64900.0
2014-09-19 09:30:00,31.51,31.71,31.41,31.62,853200.0,15.2526,15.3494,15.2042,15.3059,853200.0
2014-09-19 10:00:00,31.6,31.64,31.5,31.58,339700.0,15.2962,15.3156,15.2478,15.2865,339700.0
2014-09-19 10:30:00,31.57,31.78,31.54,31.76,27200.0,15.2817,15.3833,15.2672,15.3736,27200.0
2014-09-19 11:00:00,31.76,31.82,31.74,31.82,31200.0,15.3736,15.4027,15.364,15.4027,31200.0
2014-09-19 11:30:00,31.81,31.83,31.7,31.7,28800.0,15.3979,15.4075,15.3446,15.3446,28800.0
2014-09-19 12:00:00,31.72,31.77,31.69,31.75,23000.0,15.3543,15.3785,15.3398,15.3688,23000.0
2014-09-19 12:30:00,31.75,31.77,31.71,31.73,20700.0,15.3688,15.3785,15.3494,15.3591,20700.0
2014-09-19 13:00:00,31.71,31.75,31.66,31.71,24400.0,15.3494,15.3688,15.3252,15.3494,24400.0
2014-09-19 13:30:00,31.7,31.71,31.64,31.66,22100.0,15.3446,15.3494,15.3156,15.3252,22100.0
2014-09-19 14:00:00,31.66,31.74,31.65,31.67,29100.0,15.3252,15.364,15.3204,15.3301,29100.0
2014-09-19 14:30:00,31.67,31.75,31.59,31.65,200000.0,15.3301,15.3688,15.2914,15.3204,200000.0
2014-09-19 15:00:00,31.65,31.66,31.58,31.64,94000.0,15.3204,15.3252,15.2865,15.3156,94000.0
2014-09-19 15:30:00,31.65,31.77,31.51,31.55,600500.0,15.3204,15.3785,15.2526,15.272,600500.0
2014-09-22 09:30:00,31.82,31.82,31.12,31.23,48500.0,15.4027,15.4027,15.0639,15.1171,48500.0
2014-09-22 10:00:00,31.24,31.39,31.24,31.35,39900.0,15.1219,15.1945,15.1219,15.1752,39900.0
2014-09-22 10:30:00,31.35,31.53,31.34,31.48,249000.0,15.1752,15.2623,15.1703,15.2381,249000.0
2014-09-22 11:00:00,31.51,31.59,31.51,31.51,11800.0,15.2526,15.2914,15.2526,15.2526,11800.0
2014-09-22 11:30:00,31.51,31.54,31.45,31.5,25400.0,15.2526,15.2672,15.2236,15.2478,25400.0
2014-09-22 12:00:00,31.49,31.53,31.48,31.51,5900.0,15.243,15.2623,15.2381,15.2526,5900.0
2014-09-22 12:30:00,31.53,31.55,31.5,31.51,7500.0,15.2623,15.272,15.2478,15.2526,7500.0
2014-09-22 13:00:00,31.51,31.59,31.51,31.56,10900.0,15.2526,15.2914,15.2526,15.2768,10900.0
2014-09-22 13:30:00,31.56,31.57,31.52,31.52,6300.0,15.2768,15.2817,15.2575,15.2575,6300.0
2014-09-22 14:00:00,31.51,31.55,31.49,31.53,14300.0,15.2526,15.272,15.243,15.2623,14300.0
2014-09-22 14:30:00,31.53,31.57,31.52,31.53,12500.0,15.2623,15.2817,15.2575,15.2623,12500.0
2014-09-22 15:00:00,31.53,31.57,31.52,31.54,24000.0,15.2623,15.2817,15.2575,15.2672,24000.0
2014-09-22 15:30:00,31.54,31.57,31.49,31.5,37000.0,15.2672,15.2817,15.243,15.2478,37000.0
2014-09-23 09:30:00,31.51,31.63,31.44,31.55,22100.0,15.2526,15.3107,15.2188,15.272,22100.0
2014-09-23 10:00:00,31.55,31.64,31.51,31.57,12500.0,15.272,15.3156,15.2526,15.2817,12500.0
2014-09-23 10:30:00,31.59,31.6,31.52,31.56,11900.0,15.2914,15.2962,15.2575,15.2768,11900.0
2014-09-23 11:00:00,31.53,31.58,31.5,31.55,17300.0,15.2623,15.2865,15.2478,15.272,17300.0
2014-09-23 11:30:00,31.55,31.7,31.55,31.66,43400.0,15.272,15.3446,15.272,15.3252,43400.0
2014-09-23 12:00:00,31.65,31.79,31.63,31.77,73300.0,15.3204,15.3882,15.3107,15.3785,73300.0
2014-09-23 12:30:00,31.78,31.96,31.78,31.92,64200.0,15.3833,15.4705,15.3833,15.4511,64200.0
2014-09-23 13:00:00,31.91,31.97,31.89,31.95,53200.0,15.4463,15.4753,15.4366,15.4656,53200.0
2014-09-23 13:30:00,31.94,32.02,31.91,31.98,61900.0,15.4608,15.4995,15.4463,15.4801,61900.0
2014-09-23 14:00:00,31.96,31.98,31.92,31.98,89900.0,15.4705,15.4801,15.4511,15.4801,89900.0
2014-09-23 14:30:00,31.97,31.98,31.84,31.87,116500.0,15.4753,15.4801,15.4124,15.4269,116500.0
2014-09-23 15:00:00,31.87,31.88,31.79,31.85,65900.0,15.4269,15.4317,15.3882,15.4172,65900.0
2014-09-23 15:30:00,31.85,31.88,31.73,31.8,224000.0,15.4172,15.4317,15.3591,15.393,224000.0
2014-09-24 09:30:00,31.88,32.03,31.62,31.73,16100.0,15.4317,15.5043,15.3059,15.3591,16100.0
2014-09-24 10:00:00,31.67,31.89,31.64,31.79,34600.0,15.3301,15.4366,15.3156,15.3882,34600.0
2014-09-24 10:30:00,31.78,31.83,31.76,31.82,26000.0,15.3833,15.4075,15.3736,15.4027,26000.0
2014-09-24 11:00:00,31.82,31.85,31.73,31.84,26800.0,15.4027,15.4172,15.3591,15.4124,26800.0
2014-09-24 11:30:00,31.85,31.85,31.78,31.83,19200.0,15.4172,15.4172,15.3833,15.4075,19200.0
2014-09-24 12:00:00,31.83,31.84,31.77,31.77,10200.0,15.4075,15.4124,15.3785,15.3785,10200.0
2014-09-24 12:30:00,31.78,31.78,31.65,31.66,8700.0,15.3833,15.3833,15.3204,15.3252,8700.0
2014-09-24 13:00:00,31.67,31.71,31.64,31.68,55200.0,15.3301,15.3494,15.3156,15.3349,55200.0
2014-09-24 13:30:00,31.67,31.71,31.62,31.63,19100.0,15.3301,15.3494,15.3059,15.3107,19100.0
2014-09-24 14:00:00,31.63,31.66,31.53,31.55,23200.0,15.3107,15.3252,15.2623,15.272,23200.0
2014-09-24 14:30:00,31.56,31.57,31.51,31.51,12200.0,15.2768,15.2817,15.2526,15.2526,12200.0
2014-09-24 15:00:00,31.51,31.54,31.49,31.52,23900.0,15.2526,15.2672,15.243,15.2575,23900.0
2014-09-24 15:30:00,31.51,31.52,31.47,31.51,100800.0,15.2526,15.2575,15.2333,15.2526,100800.0
2014-09-25 09:30:00,31.42,31.54,31.35,31.46,38300.0,15.2091,15.2672,15.1752,15.2284,38300.0
2014-09-25 10:00:00,31.46,31.49,31.4,31.44,24000.0,15.2284,15.243,15.1994,15.2188,24000.0
2014-09-25 10:30:00,31.44,31.47,31.37,31.47,26600.0,15.2188,15.2333,15.1849,15.2333,26600.0
2014-09-25 11:00:00,31.48,31.51,31.45,31.5,50000.0,15.2381,15.2526,15.2236,15.2478,50000.0
2014-09-25 11:30:00,31.5,31.51,31.42,31.42,11100.0,15.2478,15.2526,15.2091,15.2091,11100.0
2014-09-25 12:00:00,31.41,31.43,31.38,31.41,14300.0,15.2042,15.2139,15.1897,15.2042,14300.0
2014-09-25 12:30:00,31.41,31.45,31.39,31.41,13100.0,15.2042,15.2236,15.1945,15.2042,13100.0
2014-09-25 13:00:00,31.41,31.47,31.37,31.46,65500.0,15.2042,15.2333,15.1849,15.2284,65500.0
2014-09-25 13:30:00,31.46,31.46,31.31,31.35,30900.0,15.2284,15.2284,15.1558,15.1752,30900.0
2014-09-25 14:00:00,31.35,31.43,31.32,31.42,96900.0,15.1752,15.2139,15.1607,15.2091,96900.0
2014-09-25 14:30:00,31.42,31.46,31.4,31.4,43200.0,15.2091,15.2284,15.1994,15.1994,43200.0
2014-09-25 15:00:00,31.4,31.42,31.37,31.38,24500.0,15.1994,15.2091,15.1849,15.1897,24500.0
2014-09-25 15:30:00,31.39,31.43,31.37,31.41,119700.0,15.1945,15.2139,15.1849,15.2042,119700.0
2014-09-26 09:30:00,31.51,31.51,31.25,31.29,25100.0,15.2526,15.2526,15.1268,15.1461,25100.0
2014-09-26 10:00:00,31.3,31.35,31.14,31.26,345000.0,15.151,15.1752,15.0735,15.1316,345000.0
2014-09-26 10:30:00,31.27,31.31,31.23,31.3,107000.0,15.1365,15.1558,15.1171,15.151,107000.0
2014-09-26 11:00:00,31.3,31.31,31.23,31.3,52000.0,15.151,15.1558,15.1171,15.151,52000.0
2014-09-26 11:30:00,31.3,31.3,31.11,31.12,220800.0,15.151,15.151,15.059,15.0639,220800.0
2014-09-26 12:00:00,31.12,31.28,31.1,31.25,42700.0,15.0639,15.1413,15.0542,15.1268,42700.0
2014-09-26 12:30:00,31.25,31.42,31.24,31.38,30500.0,15.1268,15.2091,15.1219,15.1897,30500.0
2014-09-26 13:00:00,31.39,31.41,31.39,31.4,21500.0,15.1945,15.2042,15.1945,15.1994,21500.0
2014-09-26 13:30:00,31.4,31.4,31.36,31.37,17800.0,15.1994,15.1994,15.18,15.1849,17800.0
2014-09-26 14:00:00,31.37,31.4,31.37,31.39,33000.0,15.1849,15.1994,15.1849,15.1945,33000.0
2014-09-26 14:30:00,31.39,31.4,31.39,31.4,35300.0,15.1945,15.1994,15.1945,15.1994,35300.0
2014-09-26 15:00:00,31.4,31.41,31.35,31.4,61000.0,15.1994,15.2042,15.1752,15.1994,61000.0
2014-09-26 15:30:00,31.41,31.42,31.31,31.33,139900.0,15.2042,15.2091,15.1558,15.1655,139900.0
2014-09-29 09:30:00,31.14,31.37,30.96,31.02,28900.0,15.0735,15.1849,14.9864,15.0154,28900.0
2014-09-29 10:00:00,31.02,31.03,30.88,30.97,70000.0,15.0154,15.0203,14.9477,14.9912,70000.0
2014-09-29 10:30:00,30.98,31.15,30.92,31.0,60900.0,14.9961,15.0784,14.967,15.0058,60900.0
2014-09-29 11:00:00,31.0,31.1,30.98,31.08,29700.0,15.0058,15.0542,14.9961,15.0445,29700.0
2014-09-29 11:30:00,31.09,31.13,31.0,31.1,64400.0,15.0493,15.0687,15.0058,15.0542,64400.0
2014-09-29 12:00:00,31.1,31.18,31.05,31.1,19000.0,15.0542,15.0929,15.03,15.0542,19000.0
2014-09-29 12:30:00,31.1,31.19,31.09,31.17,13400.0,15.0542,15.0977,15.0493,15.0881,13400.0
2014-09-29 13:00:00,31.17,31.24,31.14,31.23,15100.0,15.0881,15.1219,15.0735,15.1171,15100.0
2014-09-29 13:30:00,31.24,31.24,31.16,31.19,20300.0,15.1219,15.1219,15.0832,15.0977,20300.0
2014-09-29 14:00:00,31.18,31.2,31.15,31.18,16400.0,15.0929,15.1026,15.0784,15.0929,16400.0
2014-09-29 14:30:00,31.18,31.2,31.17,31.2,20300.0,15.0929,15.1026,15.0881,15.1026,20300.0
2014-09-29 15:00:00,31.2,31.2,31.15,31.18,22900.0,15.1026,15.1026,15.0784,15.0929,22900.0
2014-09-29 15:30:00,31.19,31.2,31.13,31.2,145700.0,15.0977,15.1026,15.0687,15.1026,145700.0
2014-09-30 09:30:00,31.24,31.24,30.76,31.11,71200.0,15.1219,15.1219,14.8896,15.059,71200.0
2014-09-30 10:00:00,31.11,31.24,31.01,31.12,33100.0,15.059,15.1219,15.0106,15.0639,33100.0
2014-09-30 10:30:00,31.11,31.2,31.11,31.13,26300.0,15.059,15.1026,15.059,15.0687,26300.0
2014-09-30 11:00:00,31.13,31.16,31.06,31.12,28700.0,15.0687,15.0832,15.0348,15.0639,28700.0
2014-09-30 11:30:00,31.11,31.17,31.05,31.16,53800.0,15.059,15.0881,15.03,15.0832,53800.0
2014-09-30 12:00:00,31.16,31.17,31.06,31.06,30200.0,15.0832,15.0881,15.0348,15.0348,30200.0
2014-09-30 12:30:00,31.07,31.12,31.03,31.1,22600.0,15.0396,15.0639,15.0203,15.0542,22600.0
2014-09-30 13:00:00,31.09,31.09,30.97,30.97,26100.0,15.0493,15.0493,14.9912,14.9912,26100.0
2014-09-30 13:30:00,30.96,30.97,30.87,30.88,36900.0,14.9864,14.9912,14.9428,14.9477,36900.0
2014-09-30 14:00:00,30.89,30.96,30.87,30.9,28000.0,14.9525,14.9864,14.9428,14.9574,28000.0
2014-09-30 14:30:00,30.91,30.93,30.8,30.81,41500.0,14.9622,14.9719,14.909,14.9138,41500.0
2014-09-30 15:00:00,30.81,30.92,30.78,30.9,82100.0,14.9138,14.967,14.8993,14.9574,82100.0
2014-09-30 15:30:00,30.9,30.97,30.89,30.9,175300.0,14.9574,14.9912,14.9525,14.9574,175300.0
2014-10-01 09:30:00,30.87,31.28,30.76,31.28,208700.0,14.9428,15.1413,14.8896,15.1413,208700.0
2014-10-01 10:00:00,31.25,31.25,31.09,31.11,35900.0,15.1268,15.1268,15.0493,15.059,35900.0
2014-10-01 10:30:00,31.1,31.11,30.99,31.03,70900.0,15.0542,15.059,15.0009,15.0203,70900.0
2014-10-01 11:00:00,31.03,31.07,30.99,31.01,44500.0,15.0203,15.0396,15.0009,15.0106,44500.0
2014-10-01 11:30:00,30.99,31.03,30.96,31.0,494300.0,15.0009,15.0203,14.9864,15.0058,494300.0
2014-10-01 12:00:00,31.0,31.0,30.84,30.97,61100.0,15.0058,15.0058,14.9283,14.9912,61100.0
2014-10-01 12:30:00,30.97,30.97,30.81,30.85,13600.0,14.9912,14.9912,14.9138,14.9332,13600.0
2014-10-01 13:00:00,30.84,30.87,30.75,30.8,28100.0,14.9283,14.9428,14.8848,14.909,28100.0
2014-10-01 13:30:00,30.8,30.8,30.73,30.75,128900.0,14.909,14.909,14.8751,14.8848,128900.0
2014-10-01 14:00:00,30.75,30.85,30.74,30.82,123400.0,14.8848,14.9332,14.8799,14.9186,123400.0
2014-10-01 14:30:00,30.82,30.96,30.8,30.94,223300.0,14.9186,14.9864,14.909,14.9767,223300.0
2014-10-01 15:00:00,30.95,31.0,30.91,30.94,176200.0,14.9816,15.0058,14.9622,14.9767,176200.0
2014-10-01 15:30:00,30.95,31.0,30.83,30.93,195800.0,14.9816,15.0058,14.9235,14.9719,195800.0
2014-10-02 09:30:00,30.9,30.98,30.67,30.72,36600.0,14.9574,14.9961,14.846,14.8702,36600.0
2014-10-02 10:00:00,30.7,30.73,30.64,30.7,48400.0,14.8605,14.8751,14.8315,14.8605,48400.0
2014-10-02 10:30:00,30.68,30.69,30.52,30.53,67800.0,14.8509,14.8557,14.7734,14.7783,67800.0
2014-10-02 11:00:00,30.53,30.55,30.5,30.52,60700.0,14.7783,14.7879,14.7637,14.7734,60700.0
2014-10-02 11:30:00,30.51,30.51,30.26,30.31,73000.0,14.7686,14.7686,14.6476,14.6718,73000.0
2014-10-02 12:00:00,30.32,30.34,30.25,30.25,56200.0,14.6766,14.6863,14.6427,14.6427,56200.0
2014-10-02 12:30:00,30.26,30.26,30.02,30.1,62700.0,14.6476,14.6476,14.5314,14.5701,62700.0
2014-10-02 13:00:00,30.1,30.24,30.06,30.2,58100.0,14.5701,14.6379,14.5508,14.6185,58100.0
2014-10-02 13:30:00,30.2,30.26,30.19,30.24,33100.0,14.6185,14.6476,14.6137,14.6379,33100.0
2014-10-02 14:00:00,30.25,30.27,30.21,30.23,49200.0,14.6427,14.6524,14.6234,14.633,49200.0
2014-10-02 14:30:00,30.22,30.3,30.16,30.29,83200.0,14.6282,14.6669,14.5992,14.6621,83200.0
2014-10-02 15:00:00,30.29,30.37,30.28,30.34,65200.0,14.6621,14.7008,14.6572,14.6863,65200.0
2014-10-02 15:30:00,30.33,30.43,30.33,30.37,111200.0,14.6814,14.7299,14.6814,14.7008,111200.0
2014-10-03 09:30:00,30.54,30.54,30.24,30.24,11500.0,14.7831,14.7831,14.6379,14.6379,11500.0
2014-10-03 10:00:00,30.24,30.43,30.24,30.33,55500.0,14.6379,14.7299,14.6379,14.6814,55500.0
2014-10-03 10:30:00,30.32,30.35,30.23,30.28,50100.0,14.6766,14.6911,14.633,14.6572,50100.0
2014-10-03 11:00:00,30.28,30.46,30.27,30.43,30200.0,14.6572,14.7444,14.6524,14.7299,30200.0
2014-10-03 11:30:00,30.43,30.54,30.43,30.54,28200.0,14.7299,14.7831,14.7299,14.7831,28200.0
2014-10-03 12:00:00,30.54,30.58,30.5,30.58,33300.0,14.7831,14.8025,14.7637,14.8025,33300.0
2014-10-03 12:30:00,30.59,30.62,30.58,30.6,40200.0,14.8073,14.8218,14.8025,14.8121,40200.0
2014-10-03 13:00:00,30.6,30.62,30.54,30.55,21100.0,14.8121,14.8218,14.7831,14.7879,21100.0
2014-10-03 13:30:00,30.55,30.56,30.52,30.52,17300.0,14.7879,14.7928,14.7734,14.7734,17300.0
2014-10-03 14:00:00,30.53,30.56,30.5,30.5,42600.0,14.7783,14.7928,14.7637,14.7637,42600.0
2014-10-03 14:30:00,30.49,30.56,30.46,30.53,42000.0,14.7589,14.7928,14.7444,14.7783,42000.0
2014-10-03 15:00:00,30.54,30.57,30.53,30.56,59800.0,14.7831,14.7976,14.7783,14.7928,59800.0
2014-10-03 15:30:00,30.55,30.64,30.55,30.58,123300.0,14.7879,14.8315,14.7879,14.8025,123300.0
2014-10-06 09:30:00,30.61,30.84,30.48,30.8,26300.0,14.817,14.9283,14.7541,14.909,26300.0
2014-10-06 10:00:00,30.8,30.92,30.72,30.85,23200.0,14.909,14.967,14.8702,14.9332,23200.0
2014-10-06 10:30:00,30.84,30.94,30.81,30.85,16200.0,14.9283,14.9767,14.9138,14.9332,16200.0
2014-10-06 11:00:00,30.86,30.91,30.82,30.83,31000.0,14.938,14.9622,14.9186,14.9235,31000.0
2014-10-06 11:30:00,30.83,30.92,30.83,30.87,29300.0,14.9235,14.967,14.9235,14.9428,29300.0
2014-10-06 12:00:00,30.88,30.95,30.88,30.89,23200.0,14.9477,14.9816,14.9477,14.9525,23200.0
2014-10-06 12:30:00,30.88,30.89,30.78,30.8,11900.0,14.9477,14.9525,14.8993,14.909,11900.0
2014-10-06 13:00:00,30.79,30.89,30.79,30.88,10400.0,14.9041,14.9525,14.9041,14.9477,10400.0
2014-10-06 13:30:00,30.89,30.89,30.83,30.87,11900.0,14.9525,14.9525,14.9235,14.9428,11900.0
2014-10-06 14:00:00,30.88,30.98,30.85,30.96,11000.0,14.9477,14.9961,14.9332,14.9864,11000.0
2014-10-06 14:30:00,30.96,30.99,30.92,30.98,21500.0,14.9864,15.0009,14.967,14.9961,21500.0
2014-10-06 15:00:00,30.98,30.99,30.92,30.95,15500.0,14.9961,15.0009,14.967,14.9816,15500.0
2014-10-06 15:30:00,30.93,30.93,30.81,30.81,62800.0,14.9719,14.9719,14.9138,14.9138,62800.0
2014-10-07 09:30:00,30.9,30.94,30.51,30.6,86200.0,14.9574,14.9767,14.7686,14.8121,86200.0
2014-10-07 10:00:00,30.61,30.62,30.48,30.54,14300.0,14.817,14.8218,14.7541,14.7831,14300.0
2014-10-07 10:30:00,30.55,30.61,30.51,30.51,9300.0,14.7879,14.817,14.7686,14.7686,9300.0
2014-10-07 11:00:00,30.51,30.61,30.5,30.6,12900.0,14.7686,14.817,14.7637,14.8121,12900.0
2014-10-07 11:30:00,30.59,30.63,30.53,30.6,15200.0,14.8073,14.8267,14.7783,14.8121,15200.0
2014-10-07 12:00:00,30.59,30.65,30.58,30.6,19200.0,14.8073,14.8363,14.8025,14.8121,19200.0
2014-10-07 12:30:00,30.6,30.62,30.54,30.57,11000.0,14.8121,14.8218,14.7831,14.7976,11000.0
2014-10-07 13:00:00,30.57,30.61,30.53,30.59,12400.0,14.7976,14.817,14.7783,14.8073,12400.0
2014-10-07 13:30:00,30.59,30.59,30.45,30.45,31300.0,14.8073,14.8073,14.7395,14.7395,31300.0
2014-10-07 14:00:00,30.45,30.45,30.21,30.21,105300.0,14.7395,14.7395,14.6234,14.6234,105300.0
2014-10-07 14:30:00,30.22,30.34,30.21,30.3,35300.0,14.6282,14.6863,14.6234,14.6669,35300.0
2014-10-07 15:00:00,30.3,30.33,30.23,30.25,42000.0,14.6669,14.6814,14.633,14.6427,42000.0
2014-10-07 15:30:00,30.25,30.3,30.16,30.25,153100.0,14.6427,14.6669,14.5992,14.6427,153100.0
2014-10-08 09:30:00,30.23,30.41,30.04,30.41,29400.0,14.633,14.7202,14.5411,14.7202,29400.0
2014-10-08 10:00:00,30.43,30.44,30.34,30.37,21000.0,14.7299,14.7347,14.6863,14.7008,21000.0
2014-10-08 10:30:00,30.38,30.42,30.21,30.23,29500.0,14.7057,14.725,14.6234,14.633,29500.0
2014-10-08 11:00:00,30.23,30.24,30.1,30.13,73400.0,14.633,14.6379,14.5701,14.5846,73400.0
2014-10-08 11:30:00,30.14,30.17,30.12,30.16,56500.0,14.5895,14.604,14.5798,14.5992,56500.0
2014-10-08 12:00:00,30.16,30.29,30.15,30.28,103200.0,14.5992,14.6621,14.5943,14.6572,103200.0
2014-10-08 12:30:00,30.26,30.43,30.25,30.33,102400.0,14.6476,14.7299,14.6427,14.6814,102400.0
2014-10-08 13:00:00,30.32,30.4,30.18,30.18,65300.0,14.6766,14.7153,14.6088,14.6088,65300.0
2014-10-08 13:30:00,30.17,30.17,30.02,30.04,44100.0,14.604,14.604,14.5314,14.5411,44100.0
2014-10-08 14:00:00,30.05,30.36,30.03,30.33,73400.0,14.5459,14.696,14.5362,14.6814,73400.0
2014-10-08 14:30:00,30.33,30.43,30.22,30.26,94500.0,14.6814,14.7299,14.6282,14.6476,94500.0
2014-10-08 15:00:00,30.25,30.3,30.23,30.27,97500.0,14.6427,14.6669,14.633,14.6524,97500.0
2014-10-08 15:30:00,30.26,30.27,30.19,30.2,205600.0,14.6476,14.6524,14.6137,14.6185,205600.0
2014-10-09 09:30:00,30.21,30.31,30.11,30.15,39700.0,14.6234,14.6718,14.575,14.5943,39700.0
2014-10-09 10:00:00,30.15,30.18,30.05,30.14,88600.0,14.5943,14.6088,14.5459,14.5895,88600.0
2014-10-09 10:30:00,30.14,30.15,30.02,30.06,31600.0,14.5895,14.5943,14.5314,14.5508,31600.0
2014-10-09 11:00:00,30.06,30.11,30.01,30.07,80500.0,14.5508,14.575,14.5265,14.5556,80500.0
2014-10-09 11:30:00,30.07,30.07,29.94,29.96,81300.0,14.5556,14.5556,14.4927,14.5023,81300.0
2014-10-09 12:00:00,29.96,29.97,29.8,29.84,50700.0,14.5023,14.5072,14.4249,14.4443,50700.0
2014-10-09 12:30:00,29.83,29.94,29.73,29.92,128000.0,14.4394,14.4927,14.391,14.483,128000.0
2014-10-09 13:00:00,29.93,30.03,29.92,29.98,225100.0,14.4878,14.5362,14.483,14.512,225100.0
2014-10-09 13:30:00,29.98,30.08,29.93,30.07,144700.0,14.512,14.5604,14.4878,14.5556,144700.0
2014-10-09 14:00:00,30.06,30.26,30.0,30.21,78200.0,14.5508,14.6476,14.5217,14.6234,78200.0
2014-10-09 14:30:00,30.19,30.21,29.92,29.93,85300.0,14.6137,14.6234,14.483,14.4878,85300.0
2014-10-09 15:00:00,29.93,30.01,29.93,29.98,96000.0,14.4878,14.5265,14.4878,14.512,96000.0
2014-10-09 15:30:00,29.98,29.98,29.9,29.94,245100.0,14.512,14.512,14.4733,14.4927,245100.0
2014-10-10 09:30:00,29.88,30.09,29.74,29.93,23800.0,14.4636,14.5653,14.3959,14.4878,23800.0
2014-10-10 10:00:00,29.92,29.92,29.79,29.84,83300.0,14.483,14.483,14.4201,14.4443,83300.0
2014-10-10 10:30:00,29.83,30.04,29.81,29.99,90400.0,14.4394,14.5411,14.4297,14.5169,90400.0
2014-10-10 11:00:00,30.0,30.1,29.93,30.09,38600.0,14.5217,14.5701,14.4878,14.5653,38600.0
2014-10-10 11:30:00,30.11,30.23,30.08,30.23,35400.0,14.575,14.633,14.5604,14.633,35400.0
2014-10-10 12:00:00,30.22,30.37,30.21,30.37,25700.0,14.6282,14.7008,14.6234,14.7008,25700.0
2014-10-10 12:30:00,30.36,30.45,30.33,30.4,19500.0,14.696,14.7395,14.6814,14.7153,19500.0
2014-10-10 13:00:00,30.41,30.44,30.25,30.28,17000.0,14.7202,14.7347,14.6427,14.6572,17000.0
2014-10-10 13:30:00,30.27,30.45,30.27,30.45,21400.0,14.6524,14.7395,14.6524,14.7395,21400.0
2014-10-10 14:00:00,30.43,30.49,30.41,30.45,17000.0,14.7299,14.7589,14.7202,14.7395,17000.0
2014-10-10 14:30:00,30.47,30.5,30.37,30.41,33800.0,14.7492,14.7637,14.7008,14.7202,33800.0
2014-10-10 15:00:00,30.41,30.41,30.26,30.28,30400.0,14.7202,14.7202,14.6476,14.6572,30400.0
2014-10-10 15:30:00,30.29,30.3,30.18,30.18,84700.0,14.6621,14.6669,14.6088,14.6088,84700.0
2014-10-13 09:30:00,30.27,30.34,30.23,30.34,21700.0,14.6524,14.6863,14.633,14.6863,21700.0
2014-10-13 10:00:00,30.36,30.4,30.19,30.23,32500.0,14.696,14.7153,14.6137,14.633,32500.0
2014-10-13 10:30:00,30.23,30.31,30.14,30.21,22000.0,14.633,14.6718,14.5895,14.6234,22000.0
2014-10-13 11:00:00,30.21,30.34,30.2,30.21,27300.0,14.6234,14.6863,14.6185,14.6234,27300.0
2014-10-13 11:30:00,30.23,30.27,30.18,30.23,17200.0,14.633,14.6524,14.6088,14.633,17200.0
2014-10-13 12:00:00,30.23,30.43,30.21,30.43,20800.0,14.633,14.7299,14.6234,14.7299,20800.0
2014-10-13 12:30:00,30.44,30.5,30.41,30.46,22900.0,14.7347,14.7637,14.7202,14.7444,22900.0
2014-10-13 13:00:00,30.46,30.53,30.42,30.5,23700.0,14.7444,14.7783,14.725,14.7637,23700.0
2014-10-13 13:30:00,30.49,30.5,30.42,30.42,18600.0,14.7589,14.7637,14.725,14.725,18600.0
2014-10-13 14:00:00,30.44,30.62,30.41,30.62,35600.0,14.7347,14.8218,14.7202,14.8218,35600.0
2014-10-13 14:30:00,30.62,30.65,30.5,30.51,25600.0,14.8218,14.8363,14.7637,14.7686,25600.0
2014-10-13 15:00:00,30.51,30.54,30.34,30.35,81700.0,14.7686,14.7831,14.6863,14.6911,81700.0
2014-10-13 15:30:00,30.33,30.33,30.03,30.07,108800.0,14.6814,14.6814,14.5362,14.5556,108800.0
2014-10-14 09:30:00,30.25,30.37,30.12,30.3,118800.0,14.6427,14.7008,14.5798,14.6669,118800.0
2014-10-14 10:00:00,30.3,30.61,30.27,30.61,117200.0,14.6669,14.817,14.6524,14.817,117200.0
2014-10-14 10:30:00,30.62,30.7,30.52,30.54,12400.0,14.8218,14.8605,14.7734,14.7831,12400.0
2014-10-14 11:00:00,30.53,30.62,30.49,30.5,26500.0,14.7783,14.8218,14.7589,14.7637,26500.0
2014-10-14 11:30:00,30.49,30.7,30.49,30.66,23600.0,14.7589,14.8605,14.7589,14.8412,23600.0
2014-10-14 12:00:00,30.66,30.85,30.66,30.75,25700.0,14.8412,14.9332,14.8412,14.8848,25700.0
2014-10-14 12:30:00,30.74,30.77,30.61,30.69,27200.0,14.8799,14.8944,14.817,14.8557,27200.0
2014-10-14 13:00:00,30.72,30.84,30.71,30.81,42800.0,14.8702,14.9283,14.8654,14.9138,42800.0
2014-10-14 13:30:00,30.8,30.84,30.74,30.78,46700.0,14.909,14.9283,14.8799,14.8993,46700.0
2014-10-14 14:00:00,30.79,30.84,30.74,30.78,34300.0,14.9041,14.9283,14.8799,14.8993,34300.0
2014-10-14 14:30:00,30.76,30.81,30.73,30.75,69300.0,14.8896,14.9138,14.8751,14.8848,69300.0
2014-10-14 15:00:00,30.77,30.81,30.72,30.78,59800.0,14.8944,14.9138,14.8702,14.8993,59800.0
2014-10-14 15:30:00,30.77,30.89,30.73,30.82,98300.0,14.8944,14.9525,14.8751,14.9186,98300.0
2014-10-15 09:30:00,30.71,30.99,30.68,30.93,169500.0,14.8654,15.0009,14.8509,14.9719,169500.0
2014-10-15 10:00:00,30.9,31.13,30.9,31.12,40900.0,14.9574,15.0687,14.9574,15.0639,40900.0
2014-10-15 10:30:00,31.14,31.15,30.88,30.99,26900.0,15.0735,15.0784,14.9477,15.0009,26900.0
2014-10-15 11:00:00,30.94,31.1,30.86,30.98,31600.0,14.9767,15.0542,14.938,14.9961,31600.0
2014-10-15 11:30:00,30.99,31.06,30.75,30.76,64800.0,15.0009,15.0348,14.8848,14.8896,64800.0
2014-10-15 12:00:00,30.75,30.85,30.7,30.77,75900.0,14.8848,14.9332,14.8605,14.8944,75900.0
2014-10-15 12:30:00,30.77,30.89,30.75,30.79,101800.0,14.8944,14.9525,14.8848,14.9041,101800.0
2014-10-15 13:00:00,30.8,30.81,30.54,30.54,134800.0,14.909,14.9138,14.7831,14.7831,134800.0
2014-10-15 13:30:00,30.52,30.68,30.5,30.62,166100.0,14.7734,14.8509,14.7637,14.8218,166100.0
2014-10-15 14:00:00,30.61,30.77,30.59,30.68,60600.0,14.817,14.8944,14.8073,14.8509,60600.0
2014-10-15 14:30:00,30.71,31.0,30.66,30.96,125000.0,14.8654,15.0058,14.8412,14.9864,125000.0
2014-10-15 15:00:00,30.96,31.1,30.91,31.06,24800.0,14.9864,15.0542,14.9622,15.0348,24800.0
2014-10-15 15:30:00,31.06,31.2,30.98,31.0,80800.0,15.0348,15.1026,14.9961,15.0058,80800.0
2014-10-16 09:30:00,30.65,31.24,30.65,31.17,30000.0,14.8363,15.1219,14.8363,15.0881,30000.0
2014-10-16 10:00:00,31.15,31.29,31.01,31.19,29300.0,15.0784,15.1461,15.0106,15.0977,29300.0
2014-10-16 10:30:00,31.13,31.38,31.13,31.33,29200.0,15.0687,15.1897,15.0687,15.1655,29200.0
2014-10-16 11:00:00,31.26,31.3,31.14,31.26,22600.0,15.1316,15.151,15.0735,15.1316,22600.0
2014-10-16 11:30:00,31.26,31.3,31.12,31.15,22200.0,15.1316,15.151,15.0639,15.0784,22200.0
2014-10-16 12:00:00,31.15,31.28,31.09,31.24,20600.0,15.0784,15.1413,15.0493,15.1219,20600.0
2014-10-16 12:30:00,31.22,31.28,31.16,31.25,89900.0,15.1123,15.1413,15.0832,15.1268,89900.0
2014-10-16 13:00:00,31.26,31.34,31.24,31.31,13700.0,15.1316,15.1703,15.1219,15.1558,13700.0
2014-10-16 13:30:00,31.33,31.47,31.3,31.32,17400.0,15.1655,15.2333,15.151,15.1607,17400.0
2014-10-16 14:00:00,31.32,31.39,31.25,31.31,60400.0,15.1607,15.1945,15.1268,15.1558,60400.0
2014-10-16 14:30:00,31.3,31.36,31.24,31.3,163500.0,15.151,15.18,15.1219,15.151,163500.0
2014-10-16 15:00:00,31.28,31.36,31.21,31.35,29100.0,15.1413,15.18,15.1074,15.1752,29100.0
2014-10-16 15:30:00,31.37,31.53,31.32,31.43,79600.0,15.1849,15.2623,15.1607,15.2139,79600.0
2014-10-17 09:30:00,31.66,31.75,31.41,31.68,23400.0,15.3252,15.3688,15.2042,15.3349,23400.0
2014-10-17 10:00:00,31.68,31.84,31.58,31.8,34300.0,15.3349,15.4124,15.2865,15.393,34300.0
2014-10-17 10:30:00,31.8,31.87,31.74,31.86,38800.0,15.393,15.4269,15.364,15.4221,38800.0
2014-10-17 11:00:00,31.84,31.97,31.82,31.88,24700.0,15.4124,15.4753,15.4027,15.4317,24700.0
2014-10-17 11:30:00,31.88,31.88,31.74,31.74,20400.0,15.4317,15.4317,15.364,15.364,20400.0
2014-10-17 12:00:00,31.75,31.79,31.62,31.77,28700.0,15.3688,15.3882,15.3059,15.3785,28700.0
2014-10-17 12:30:00,31.79,31.81,31.73,31.73,18600.0,15.3882,15.3979,15.3591,15.3591,18600.0
2014-10-17 13:00:00,31.75,31.75,31.55,31.59,74300.0,15.3688,15.3688,15.272,15.2914,74300.0
2014-10-17 13:30:00,31.59,31.74,31.47,31.71,102900.0,15.2914,15.364,15.2333,15.3494,102900.0
2014-10-17 14:00:00,31.71,31.71,31.55,31.58,31600.0,15.3494,15.3494,15.272,15.2865,31600.0
2014-10-17 14:30:00,31.57,31.6,31.52,31.58,39600.0,15.2817,15.2962,15.2575,15.2865,39600.0
2014-10-17 15:00:00,31.59,31.66,31.52,31.6,92300.0,15.2914,15.3252,15.2575,15.2962,92300.0
2014-10-17 15:30:00,31.59,31.62,31.52,31.57,113700.0,15.2914,15.3059,15.2575,15.2817,113700.0
2014-10-20 09:30:00,31.63,31.87,31.59,31.62,13500.0,15.3107,15.4269,15.2914,15.3059,13500.0
2014-10-20 10:00:00,31.62,31.66,31.5,31.5,27200.0,15.3059,15.3252,15.2478,15.2478,27200.0
2014-10-20 10:30:00,31.5,31.62,31.47,31.6,18900.0,15.2478,15.3059,15.2333,15.2962,18900.0
2014-10-20 11:00:00,31.58,31.61,31.49,31.5,29600.0,15.2865,15.301,15.243,15.2478,29600.0
2014-10-20 11:30:00,31.5,31.54,31.47,31.48,22200.0,15.2478,15.2672,15.2333,15.2381,22200.0
2014-10-20 12:00:00,31.45,31.52,31.45,31.46,355700.0,15.2236,15.2575,15.2236,15.2284,355700.0
2014-10-20 12:30:00,31.44,31.53,31.41,31.51,19100.0,15.2188,15.2623,15.2042,15.2526,19100.0
2014-10-20 13:00:00,31.5,31.79,31.5,31.77,30600.0,15.2478,15.3882,15.2478,15.3785,30600.0
2014-10-20 13:30:00,31.78,31.87,31.72,31.74,14000.0,15.3833,15.4269,15.3543,15.364,14000.0
2014-10-20 14:00:00,31.74,31.9,31.74,31.87,19400.0,15.364,15.4414,15.364,15.4269,19400.0
2014-10-20 14:30:00,31.88,31.99,31.86,31.99,54000.0,15.4317,15.485,15.4221,15.485,54000.0
2014-10-20 15:00:00,32.0,32.07,31.97,32.01,53200.0,15.4898,15.5237,15.4753,15.4947,53200.0
2014-10-20 15:30:00,32.01,32.16,32.01,32.15,60100.0,15.4947,15.5673,15.4947,15.5624,60100.0
2014-10-21 09:30:00,32.12,32.23,32.05,32.08,30500.0,15.5479,15.6012,15.514,15.5285,30500.0
2014-10-21 10:00:00,32.08,32.18,32.06,32.14,25800.0,15.5285,15.577,15.5189,15.5576,25800.0
2014-10-21 10:30:00,32.15,32.16,32.13,32.14,23100.0,15.5624,15.5673,15.5528,15.5576,23100.0
2014-10-21 11:00:00,32.14,32.16,32.13,32.14,21900.0,15.5576,15.5673,15.5528,15.5576,21900.0
2014-10-21 11:30:00,32.13,32.15,32.03,32.07,20700.0,15.5528,15.5624,15.5043,15.5237,20700.0
2014-10-21 12:00:00,32.07,32.08,32.01,32.02,21400.0,15.5237,15.5285,15.4947,15.4995,21400.0
2014-10-21 12:30:00,32.02,32.1,32.02,32.1,16000.0,15.4995,15.5382,15.4995,15.5382,16000.0
2014-10-21 13:00:00,32.09,32.11,32.02,32.07,21000.0,15.5334,15.5431,15.4995,15.5237,21000.0
2014-10-21 13:30:00,32.08,32.12,32.05,32.07,18100.0,15.5285,15.5479,15.514,15.5237,18100.0
2014-10-21 14:00:00,32.06,32.06,31.98,32.0,35300.0,15.5189,15.5189,15.4801,15.4898,35300.0
2014-10-21 14:30:00,32.0,32.06,31.98,31.99,34600.0,15.4898,15.5189,15.4801,15.485,34600.0
2014-10-21 15:00:00,31.99,32.05,31.99,32.04,48300.0,15.485,15.514,15.485,15.5092,48300.0
2014-10-21 15:30:00,32.03,32.04,31.99,32.0,98100.0,15.5043,15.5092,15.485,15.4898,98100.0
2014-10-22 09:30:00,31.97,32.17,31.51,32.04,14300.0,15.4753,15.5721,15.2526,15.5092,14300.0
2014-10-22 10:00:00,32.06,32.09,31.97,32.07,14200.0,15.5189,15.5334,15.4753,15.5237,14200.0
2014-10-22 10:30:00,32.05,32.06,31.97,31.97,11800.0,15.514,15.5189,15.4753,15.4753,11800.0
2014-10-22 11:00:00,31.96,32.05,31.95,31.97,11900.0,15.4705,15.514,15.4656,15.4753,11900.0
2014-10-22 11:30:00,32.0,32.07,31.96,32.05,377900.0,15.4898,15.5237,15.4705,15.514,377900.0
2014-10-22 12:00:00,32.08,32.13,32.07,32.09,300700.0,15.5285,15.5528,15.5237,15.5334,300700.0
2014-10-22 12:30:00,32.11,32.12,31.97,32.03,142200.0,15.5431,15.5479,15.4753,15.5043,142200.0
2014-10-22 13:00:00,32.03,32.06,31.91,31.93,12100.0,15.5043,15.5189,15.4463,15.4559,12100.0
2014-10-22 13:30:00,31.92,31.93,31.7,31.71,68700.0,15.4511,15.4559,15.3446,15.3494,68700.0
2014-10-22 14:00:00,31.72,31.82,31.71,31.75,30400.0,15.3543,15.4027,15.3494,15.3688,30400.0
2014-10-22 14:30:00,31.74,31.75,31.68,31.74,33500.0,15.364,15.3688,15.3349,15.364,33500.0
2014-10-22 15:00:00,31.75,31.8,31.69,31.74,34400.0,15.3688,15.393,15.3398,15.364,34400.0
2014-10-22 15:30:00,31.73,31.79,31.7,31.7,69000.0,15.3591,15.3882,15.3446,15.3446,69000.0
2014-10-23 09:30:00,31.89,32.1,31.59,31.92,20300.0,15.4366,15.5382,15.2914,15.4511,20300.0
2014-10-23 10:00:00,31.91,32.2,31.87,32.19,576000.0,15.4463,15.5866,15.4269,15.5818,576000.0
2014-10-23 10:30:00,32.2,32.4,32.07,32.23,409100.0,15.5866,15.6834,15.5237,15.6012,409100.0
2014-10-23 11:00:00,32.24,32.46,32.2,32.22,17200.0,15.606,15.7125,15.5866,15.5963,17200.0
2014-10-23 11:30:00,32.22,32.33,32.22,32.3,12600.0,15.5963,15.6496,15.5963,15.635,12600.0
2014-10-23 12:00:00,32.3,32.3,32.17,32.17,21700.0,15.635,15.635,15.5721,15.5721,21700.0
2014-10-23 12:30:00,32.15,32.25,32.1,32.14,16400.0,15.5624,15.6108,15.5382,15.5576,16400.0
2014-10-23 13:00:00,32.18,32.19,32.08,32.18,13500.0,15.577,15.5818,15.5285,15.577,13500.0
2014-10-23 13:30:00,32.18,32.18,32.09,32.1,23000.0,15.577,15.577,15.5334,15.5382,23000.0
2014-10-23 14:00:00,32.11,32.16,32.1,32.13,27100.0,15.5431,15.5673,15.5382,15.5528,27100.0
2014-10-23 14:30:00,32.13,32.13,32.05,32.06,27300.0,15.5528,15.5528,15.514,15.5189,27300.0
2014-10-23 15:00:00,32.06,32.06,31.96,31.96,35300.0,15.5189,15.5189,15.4705,15.4705,35300.0
2014-10-23 15:30:00,31.96,32.04,31.95,32.0,78400.0,15.4705,15.5092,15.4656,15.4898,78400.0
2014-10-24 09:30:00,32.08,32.1,31.82,31.82,10400.0,15.5285,15.5382,15.4027,15.4027,10400.0
2014-10-24 10:00:00,31.82,31.96,31.75,31.85,23500.0,15.4027,15.4705,15.3688,15.4172,23500.0
2014-10-24 10:30:00,31.87,32.03,31.87,31.95,45200.0,15.4269,15.5043,15.4269,15.4656,45200.0
2014-10-24 11:00:00,31.97,31.97,31.87,31.9,22500.0,15.4753,15.4753,15.4269,15.4414,22500.0
2014-10-24 11:30:00,31.9,31.98,31.86,31.98,13700.0,15.4414,15.4801,15.4221,15.4801,13700.0
2014-10-24 12:00:00,31.98,32.0,31.83,31.89,11100.0,15.4801,15.4898,15.4075,15.4366,11100.0
2014-10-24 12:30:00,31.9,31.94,31.85,31.88,11000.0,15.4414,15.4608,15.4172,15.4317,11000.0
2014-10-24 13:00:00,31.89,31.99,31.87,31.97,12500.0,15.4366,15.485,15.4269,15.4753,12500.0
2014-10-24 13:30:00,31.95,32.02,31.94,31.99,8500.0,15.4656,15.4995,15.4608,15.485,8500.0
2014-10-24 14:00:00,31.97,32.04,31.96,32.02,24900.0,15.4753,15.5092,15.4705,15.4995,24900.0
2014-10-24 14:30:00,32.02,32.02,31.97,32.01,32200.0,15.4995,15.4995,15.4753,15.4947,32200.0
2014-10-24 15:00:00,32.01,32.02,31.98,32.0,38700.0,15.4947,15.4995,15.4801,15.4898,38700.0
2014-10-24 15:30:00,32.0,32.02,31.95,31.97,75800.0,15.4898,15.4995,15.4656,15.4753,75800.0
2014-10-27 09:30:00,31.89,31.96,31.81,31.94,2600.0,15.4366,15.4705,15.3979,15.4608,2600.0
2014-10-27 10:00:00,31.85,32.02,31.82,31.99,42000.0,15.4172,15.4995,15.4027,15.485,42000.0
2014-10-27 10:30:00,32.0,32.05,31.98,32.03,39300.0,15.4898,15.514,15.4801,15.5043,39300.0
2014-10-27 11:00:00,32.03,32.05,32.0,32.04,43100.0,15.5043,15.514,15.4898,15.5092,43100.0
2014-10-27 11:30:00,32.04,32.07,32.0,32.03,28700.0,15.5092,15.5237,15.4898,15.5043,28700.0
2014-10-27 12:00:00,32.04,32.09,32.01,32.02,18500.0,15.5092,15.5334,15.4947,15.4995,18500.0
2014-10-27 12:30:00,32.01,32.12,32.01,32.09,20800.0,15.4947,15.5479,15.4947,15.5334,20800.0
2014-10-27 13:00:00,32.09,32.22,32.09,32.16,21400.0,15.5334,15.5963,15.5334,15.5673,21400.0
2014-10-27 13:30:00,32.17,32.19,32.09,32.16,410700.0,15.5721,15.5818,15.5334,15.5673,410700.0
2014-10-27 14:00:00,32.18,32.34,32.16,32.16,39800.0,15.577,15.6544,15.5673,15.5673,39800.0
2014-10-27 14:30:00,32.16,32.23,32.11,32.15,30200.0,15.5673,15.6012,15.5431,15.5624,30200.0
2014-10-27 15:00:00,32.16,32.3,32.08,32.12,62300.0,15.5673,15.635,15.5285,15.5479,62300.0
2014-10-27 15:30:00,32.12,32.35,32.12,32.34,43700.0,15.5479,15.6592,15.5479,15.6544,43700.0
2014-10-28 09:30:00,32.3,32.3,31.75,31.85,28400.0,15.635,15.635,15.3688,15.4172,28400.0
2014-10-28 10:00:00,31.85,31.89,31.7,31.86,36800.0,15.4172,15.4366,15.3446,15.4221,36800.0
2014-10-28 10:30:00,31.85,31.85,31.75,31.76,25300.0,15.4172,15.4172,15.3688,15.3736,25300.0
2014-10-28 11:00:00,31.77,31.8,31.74,31.79,18900.0,15.3785,15.393,15.364,15.3882,18900.0
2014-10-28 11:30:00,31.79,31.8,31.66,31.67,18300.0,15.3882,15.393,15.3252,15.3301,18300.0
2014-10-28 12:00:00,31.68,31.69,31.53,31.58,20300.0,15.3349,15.3398,15.2623,15.2865,20300.0
2014-10-28 12:30:00,31.54,31.56,31.47,31.53,19300.0,15.2672,15.2768,15.2333,15.2623,19300.0
2014-10-28 13:00:00,31.53,31.53,31.14,31.19,49900.0,15.2623,15.2623,15.0735,15.0977,49900.0
2014-10-28 13:30:00,31.22,31.22,31.08,31.08,32800.0,15.1123,15.1123,15.0445,15.0445,32800.0
2014-10-28 14:00:00,31.1,31.11,31.0,31.08,54900.0,15.0542,15.059,15.0058,15.0445,54900.0
2014-10-28 14:30:00,31.08,31.24,31.08,31.24,55700.0,15.0445,15.1219,15.0445,15.1219,55700.0
2014-10-28 15:00:00,31.25,31.33,31.22,31.33,78200.0,15.1268,15.1655,15.1123,15.1655,78200.0
2014-10-28 15:30:00,31.33,31.49,31.29,31.43,128900.0,15.1655,15.243,15.1461,15.2139,128900.0
2014-10-29 09:30:00,31.35,31.78,31.02,31.16,67400.0,15.1752,15.3833,15.0154,15.0832,67400.0
2014-10-29 10:00:00,31.19,31.22,30.98,31.11,115500.0,15.0977,15.1123,14.9961,15.059,115500.0
2014-10-29 10:30:00,31.13,31.45,31.07,31.41,76400.0,15.0687,15.2236,15.0396,15.2042,76400.0
2014-10-29 11:00:00,31.43,31.47,31.25,31.27,50000.0,15.2139,15.2333,15.1268,15.1365,50000.0
2014-10-29 11:30:00,31.26,31.37,31.01,31.32,109000.0,15.1316,15.1849,15.0106,15.1607,109000.0
2014-10-29 12:00:00,31.3,31.49,31.28,31.42,36500.0,15.151,15.243,15.1413,15.2091,36500.0
2014-10-29 12:30:00,31.38,31.38,31.18,31.18,19300.0,15.1897,15.1897,15.0929,15.0929,19300.0
2014-10-29 13:00:00,31.18,31.21,31.06,31.06,23800.0,15.0929,15.1074,15.0348,15.0348,23800.0
2014-10-29 13:30:00,31.06,31.07,31.02,31.07,28500.0,15.0348,15.0396,15.0154,15.0396,28500.0
2014-10-29 14:00:00,31.07,31.15,30.99,31.15,39300.0,15.0396,15.0784,15.0009,15.0784,39300.0
2014-10-29 14:30:00,31.17,31.2,31.08,31.16,35500.0,15.0881,15.1026,15.0445,15.0832,35500.0
2014-10-29 15:00:00,31.15,31.15,31.03,31.07,38400.0,15.0784,15.0784,15.0203,15.0396,38400.0
2014-10-29 15:30:00,31.07,31.12,31.03,31.08,88500.0,15.0396,15.0639,15.0203,15.0445,88500.0
2014-10-30 09:30:00,31.04,31.19,30.96,31.04,207200.0,15.0251,15.0977,14.9864,15.0251,207200.0
2014-10-30 10:00:00,31.03,31.05,30.98,31.0,56000.0,15.0203,15.03,14.9961,15.0058,56000.0
2014-10-30 10:30:00,30.99,31.1,30.98,31.08,54800.0,15.0009,15.0542,14.9961,15.0445,54800.0
2014-10-30 11:00:00,31.07,31.09,30.99,31.02,64900.0,15.0396,15.0493,15.0009,15.0154,64900.0
2014-10-30 11:30:00,31.02,31.09,31.0,31.06,54200.0,15.0154,15.0493,15.0058,15.0348,54200.0
2014-10-30 12:00:00,31.05,31.06,30.99,31.0,55000.0,15.03,15.0348,15.0009,15.0058,55000.0
2014-10-30 12:30:00,31.0,31.08,30.99,31.05,372100.0,15.0058,15.0445,15.0009,15.03,372100.0
2014-10-30 13:00:00,31.06,31.17,31.05,31.17,17900.0,15.0348,15.0881,15.03,15.0881,17900.0
2014-10-30 13:30:00,31.18,31.19,31.09,31.17,89700.0,15.0929,15.0977,15.0493,15.0881,89700.0
2014-10-30 14:00:00,31.16,31.16,31.08,31.11,27800.0,15.0832,15.0832,15.0445,15.059,27800.0
2014-10-30 14:30:00,31.11,31.12,31.0,31.02,63000.0,15.059,15.0639,15.0058,15.0154,63000.0
2014-10-30 15:00:00,31.01,31.1,31.01,31.06,38800.0,15.0106,15.0542,15.0106,15.0348,38800.0
2014-10-30 15:30:00,31.06,31.16,31.05,31.09,127300.0,15.0348,15.0832,15.03,15.0493,127300.0
2014-10-31 09:30:00,31.36,31.66,31.36,31.47,36600.0,15.18,15.3252,15.18,15.2333,36600.0
2014-10-31 10:00:00,31.46,31.56,31.42,31.43,30400.0,15.2284,15.2768,15.2091,15.2139,30400.0
2014-10-31 10:30:00,31.44,31.44,31.22,31.26,34600.0,15.2188,15.2188,15.1123,15.1316,34600.0
2014-10-31 11:00:00,31.25,31.26,31.22,31.22,35300.0,15.1268,15.1316,15.1123,15.1123,35300.0
2014-10-31 11:30:00,31.21,31.26,31.04,31.26,131400.0,15.1074,15.1316,15.0251,15.1316,131400.0
2014-10-31 12:00:00,31.26,31.41,31.26,31.36,26900.0,15.1316,15.2042,15.1316,15.18,26900.0
2014-10-31 12:30:00,31.36,31.4,31.29,31.29,33300.0,15.18,15.1994,15.1461,15.1461,33300.0
2014-10-31 13:00:00,31.29,31.31,31.2,31.23,32400.0,15.1461,15.1558,15.1026,15.1171,32400.0
2014-10-31 13:30:00,31.23,31.26,31.16,31.17,31900.0,15.1171,15.1316,15.0832,15.0881,31900.0
2014-10-31 14:00:00,31.19,31.26,31.18,31.19,33300.0,15.0977,15.1316,15.0929,15.0977,33300.0
2014-10-31 14:30:00,31.2,31.22,31.13,31.17,27700.0,15.1026,15.1123,15.0687,15.0881,27700.0
2014-10-31 15:00:00,31.17,31.23,31.17,31.21,40100.0,15.0881,15.1171,15.0881,15.1074,40100.0
2014-10-31 15:30:00,31.21,31.37,31.2,31.24,193500.0,15.1074,15.1849,15.1026,15.1219,193500.0
2014-11-03 09:30:00,31.17,31.44,31.14,31.37,27900.0,15.0881,15.2188,15.0735,15.1849,27900.0
2014-11-03 10:00:00,31.42,31.5,31.42,31.44,72500.0,15.2091,15.2478,15.2091,15.2188,72500.0
2014-11-03 10:30:00,31.43,31.5,31.43,31.49,18300.0,15.2139,15.2478,15.2139,15.243,18300.0
2014-11-03 11:00:00,31.49,31.5,31.46,31.5,13600.0,15.243,15.2478,15.2284,15.2478,13600.0
2014-11-03 11:30:00,31.49,31.58,31.49,31.56,42400.0,15.243,15.2865,15.243,15.2768,42400.0
2014-11-03 12:00:00,31.56,31.56,31.5,31.51,14600.0,15.2768,15.2768,15.2478,15.2526,14600.0
2014-11-03 12:30:00,31.51,31.52,31.38,31.44,59100.0,15.2526,15.2575,15.1897,15.2188,59100.0
2014-11-03 13:00:00,31.43,31.54,31.33,31.44,68800.0,15.2139,15.2672,15.1655,15.2188,68800.0
2014-11-03 13:30:00,31.46,31.46,31.39,31.43,22300.0,15.2284,15.2284,15.1945,15.2139,22300.0
2014-11-03 14:00:00,31.42,31.44,31.38,31.41,11500.0,15.2091,15.2188,15.1897,15.2042,11500.0
2014-11-03 14:30:00,31.39,31.45,31.35,31.42,23700.0,15.1945,15.2236,15.1752,15.2091,23700.0
2014-11-03 15:00:00,31.42,31.44,31.34,31.34,23800.0,15.2091,15.2188,15.1703,15.1703,23800.0
2014-11-03 15:30:00,31.35,31.45,31.35,31.4,150200.0,15.1752,15.2236,15.1752,15.1994,150200.0
2014-11-04 09:30:00,31.48,31.59,31.46,31.54,57000.0,15.2381,15.2914,15.2284,15.2672,57000.0
2014-11-04 10:00:00,31.55,31.6,31.53,31.53,31400.0,15.272,15.2962,15.2623,15.2623,31400.0
2014-11-04 10:30:00,31.53,31.57,31.49,31.53,120500.0,15.2623,15.2817,15.243,15.2623,120500.0
2014-11-04 11:00:00,31.52,31.57,31.46,31.55,15700.0,15.2575,15.2817,15.2284,15.272,15700.0
2014-11-04 11:30:00,31.56,31.58,31.46,31.53,16200.0,15.2768,15.2865,15.2284,15.2623,16200.0
2014-11-04 12:00:00,31.53,31.59,31.52,31.53,26900.0,15.2623,15.2914,15.2575,15.2623,26900.0
2014-11-04 12:30:00,31.54,31.59,31.54,31.58,21200.0,15.2672,15.2914,15.2672,15.2865,21200.0
2014-11-04 13:00:00,31.58,31.59,31.5,31.51,35000.0,15.2865,15.2914,15.2478,15.2526,35000.0
2014-11-04 13:30:00,31.5,31.54,31.48,31.52,21500.0,15.2478,15.2672,15.2381,15.2575,21500.0
2014-11-04 14:00:00,31.52,31.53,31.48,31.51,18000.0,15.2575,15.2623,15.2381,15.2526,18000.0
2014-11-04 14:30:00,31.51,31.54,31.47,31.53,101600.0,15.2526,15.2672,15.2333,15.2623,101600.0
2014-11-04 15:00:00,31.53,31.55,31.49,31.5,71100.0,15.2623,15.272,15.243,15.2478,71100.0
2014-11-04 15:30:00,31.5,31.59,31.49,31.5,203700.0,15.2478,15.2914,15.243,15.2478,203700.0
2014-11-05 09:30:00,31.59,31.64,31.43,31.62,108200.0,15.2914,15.3156,15.2139,15.3059,108200.0
2014-11-05 10:00:00,31.61,31.62,31.4,31.4,41300.0,15.301,15.3059,15.1994,15.1994,41300.0
2014-11-05 10:30:00,31.41,31.58,31.4,31.58,67500.0,15.2042,15.2865,15.1994,15.2865,67500.0
2014-11-05 11:00:00,31.58,31.69,31.58,31.65,16400.0,15.2865,15.3398,15.2865,15.3204,16400.0
2014-11-05 11:30:00,31.65,31.65,31.58,31.58,20400.0,15.3204,15.3204,15.2865,15.2865,20400.0
2014-11-05 12:00:00,31.59,31.61,31.54,31.54,24700.0,15.2914,15.301,15.2672,15.2672,24700.0
2014-11-05 12:30:00,31.55,31.61,31.55,31.61,7100.0,15.272,15.301,15.272,15.301,7100.0
2014-11-05 13:00:00,31.61,31.65,31.58,31.59,23600.0,15.301,15.3204,15.2865,15.2914,23600.0
2014-11-05 13:30:00,31.59,31.6,31.58,31.58,17900.0,15.2914,15.2962,15.2865,15.2865,17900.0
2014-11-05 14:00:00,31.58,31.67,31.57,31.67,23900.0,15.2865,15.3301,15.2817,15.3301,23900.0
2014-11-05 14:30:00,31.67,31.71,31.66,31.69,27300.0,15.3301,15.3494,15.3252,15.3398,27300.0
2014-11-05 15:00:00,31.69,31.71,31.66,31.67,163000.0,15.3398,15.3494,15.3252,15.3301,163000.0
2014-11-05 15:30:00,31.66,31.81,31.66,31.74,118000.0,15.3252,15.3979,15.3252,15.364,118000.0
2014-11-06 09:30:00,31.63,31.81,31.63,31.74,57700.0,15.3107,15.3979,15.3107,15.364,57700.0
2014-11-06 10:00:00,31.77,31.79,31.63,31.63,37700.0,15.3785,15.3882,15.3107,15.3107,37700.0
2014-11-06 10:30:00,31.62,31.68,31.52,31.56,18100.0,15.3059,15.3349,15.2575,15.2768,18100.0
2014-11-06 11:00:00,31.55,31.63,31.5,31.63,38400.0,15.272,15.3107,15.2478,15.3107,38400.0
2014-11-06 11:30:00,31.61,31.66,31.6,31.65,9500.0,15.301,15.3252,15.2962,15.3204,9500.0
2014-11-06 12:00:00,31.65,31.68,31.64,31.66,8200.0,15.3204,15.3349,15.3156,15.3252,8200.0
2014-11-06 12:30:00,31.67,31.67,31.61,31.65,114300.0,15.3301,15.3301,15.301,15.3204,114300.0
2014-11-06 13:00:00,31.66,31.72,31.64,31.71,8400.0,15.3252,15.3543,15.3156,15.3494,8400.0
2014-11-06 13:30:00,31.73,31.75,31.7,31.71,22100.0,15.3591,15.3688,15.3446,15.3494,22100.0
2014-11-06 14:00:00,31.72,31.74,31.71,31.71,12800.0,15.3543,15.364,15.3494,15.3494,12800.0
2014-11-06 14:30:00,31.72,31.75,31.7,31.75,14800.0,15.3543,15.3688,15.3446,15.3688,14800.0
2014-11-06 15:00:00,31.76,31.76,31.71,31.73,20700.0,15.3736,15.3736,15.3494,15.3591,20700.0
2014-11-06 15:30:00,31.74,31.76,31.59,31.63,105100.0,15.364,15.3736,15.2914,15.3107,105100.0
2014-11-07 09:30:00,31.69,31.88,31.63,31.82,16500.0,15.3398,15.4317,15.3107,15.4027,16500.0
2014-11-07 10:00:00,31.82,31.82,31.67,31.74,118200.0,15.4027,15.4027,15.3301,15.364,118200.0
2014-11-07 10:30:00,31.74,31.98,31.69,31.91,46700.0,15.364,15.4801,15.3398,15.4463,46700.0
2014-11-07 11:00:00,31.93,31.95,31.87,31.89,13300.0,15.4559,15.4656,15.4269,15.4366,13300.0
2014-11-07 11:30:00,31.9,31.95,31.86,31.92,50500.0,15.4414,15.4656,15.4221,15.4511,50500.0
2014-11-07 12:00:00,31.91,32.01,31.9,31.99,20600.0,15.4463,15.4947,15.4414,15.485,20600.0
2014-11-07 12:30:00,31.98,31.98,31.93,31.95,17300.0,15.4801,15.4801,15.4559,15.4656,17300.0
2014-11-07 13:00:00,31.96,32.09,31.94,32.06,57100.0,15.4705,15.5334,15.4608,15.5189,57100.0
2014-11-07 13:30:00,32.05,32.1,32.05,32.07,39300.0,15.514,15.5382,15.514,15.5237,39300.0
2014-11-07 14:00:00,32.07,32.16,32.06,32.16,25100.0,15.5237,15.5673,15.5189,15.5673,25100.0
2014-11-07 14:30:00,32.15,32.15,32.05,32.05,25900.0,15.5624,15.5624,15.514,15.514,25900.0
2014-11-07 15:00:00,32.05,32.09,32.01,32.02,39700.0,15.514,15.5334,15.4947,15.4995,39700.0
2014-11-07 15:30:00,32.01,32.01,31.92,31.96,122900.0,15.4947,15.4947,15.4511,15.4705,122900.0
2014-11-10 09:30:00,31.91,32.14,31.77,32.01,11500.0,15.4463,15.5576,15.3785,15.4947,11500.0
2014-11-10 10:00:00,31.99,31.99,31.94,31.96,11400.0,15.485,15.485,15.4608,15.4705,11400.0
2014-11-10 10:30:00,31.95,31.96,31.86,31.86,13300.0,15.4656,15.4705,15.4221,15.4221,13300.0
2014-11-10 11:00:00,31.86,31.86,31.8,31.82,12000.0,15.4221,15.4221,15.393,15.4027,12000.0
2014-11-10 11:30:00,31.82,31.82,31.76,31.79,10800.0,15.4027,15.4027,15.3736,15.3882,10800.0
2014-11-10 12:00:00,31.78,31.79,31.75,31.76,23200.0,15.3833,15.3882,15.3688,15.3736,23200.0
2014-11-10 12:30:00,31.77,31.77,31.75,31.75,23700.0,15.3785,15.3785,15.3688,15.3688,23700.0
2014-11-10 13:00:00,31.76,31.8,31.75,31.77,40700.0,15.3736,15.393,15.3688,15.3785,40700.0
2014-11-10 13:30:00,31.77,31.78,31.75,31.75,19400.0,15.3785,15.3833,15.3688,15.3688,19400.0
2014-11-10 14:00:00,31.75,31.76,31.74,31.75,14500.0,15.3688,15.3736,15.364,15.3688,14500.0
2014-11-10 14:30:00,31.75,31.76,31.7,31.7,159100.0,15.3688,15.3736,15.3446,15.3446,159100.0
2014-11-10 15:00:00,31.7,31.72,31.68,31.71,20100.0,15.3446,15.3543,15.3349,15.3494,20100.0
2014-11-10 15:30:00,31.7,31.74,31.68,31.73,25900.0,15.3446,15.364,15.3349,15.3591,25900.0
2014-11-11 09:30:00,31.67,31.77,31.51,31.66,16300.0,15.3301,15.3785,15.2526,15.3252,16300.0
2014-11-11 10:00:00,31.68,31.68,31.55,31.56,12200.0,15.3349,15.3349,15.272,15.2768,12200.0
2014-11-11 10:30:00,31.58,31.64,31.54,31.61,16500.0,15.2865,15.3156,15.2672,15.301,16500.0
2014-11-11 11:00:00,31.61,31.68,31.59,31.64,13200.0,15.301,15.3349,15.2914,15.3156,13200.0
2014-11-11 11:30:00,31.64,31.76,31.64,31.74,12500.0,15.3156,15.3736,15.3156,15.364,12500.0
2014-11-11 12:00:00,31.73,31.78,31.71,31.72,11300.0,15.3591,15.3833,15.3494,15.3543,11300.0
2014-11-11 12:30:00,31.71,31.8,31.71,31.8,22900.0,15.3494,15.393,15.3494,15.393,22900.0
2014-11-11 13:00:00,31.78,31.8,31.6,31.63,50100.0,15.3833,15.393,15.2962,15.3107,50100.0
2014-11-11 13:30:00,31.63,31.76,31.61,31.72,116900.0,15.3107,15.3736,15.301,15.3543,116900.0
2014-11-11 14:00:00,31.71,31.83,31.69,31.82,62400.0,15.3494,15.4075,15.3398,15.4027,62400.0
2014-11-11 14:30:00,31.81,31.83,31.79,31.82,23000.0,15.3979,15.4075,15.3882,15.4027,23000.0
2014-11-11 15:00:00,31.81,31.86,31.79,31.86,83800.0,15.3979,15.4221,15.3882,15.4221,83800.0
2014-11-11 15:30:00,31.86,31.9,31.81,31.85,184200.0,15.4221,15.4414,15.3979,15.4172,184200.0
2014-11-12 09:30:00,31.85,32.1,31.81,31.82,79400.0,15.4172,15.5382,15.3979,15.4027,79400.0
2014-11-12 10:00:00,31.81,31.91,31.77,31.87,46000.0,15.3979,15.4463,15.3785,15.4269,46000.0
2014-11-12 10:30:00,31.88,31.91,31.8,31.81,66800.0,15.4317,15.4463,15.393,15.3979,66800.0
2014-11-12 11:00:00,31.81,31.89,31.81,31.86,22400.0,15.3979,15.4366,15.3979,15.4221,22400.0
2014-11-12 11:30:00,31.86,31.96,31.84,31.93,265100.0,15.4221,15.4705,15.4124,15.4559,265100.0
2014-11-12 12:00:00,31.91,31.92,31.82,31.83,124900.0,15.4463,15.4511,15.4027,15.4075,124900.0
2014-11-12 12:30:00,31.82,31.91,31.8,31.81,26400.0,15.4027,15.4463,15.393,15.3979,26400.0
2014-11-12 13:00:00,31.8,31.86,31.78,31.82,19100.0,15.393,15.4221,15.3833,15.4027,19100.0
2014-11-12 13:30:00,31.82,31.88,31.81,31.88,22100.0,15.4027,15.4317,15.3979,15.4317,22100.0
2014-11-12 14:00:00,31.88,31.9,31.85,31.88,23000.0,15.4317,15.4414,15.4172,15.4317,23000.0
2014-11-12 14:30:00,31.88,31.9,31.84,31.85,25500.0,15.4317,15.4414,15.4124,15.4172,25500.0
2014-11-12 15:00:00,31.85,31.92,31.85,31.89,27500.0,15.4172,15.4511,15.4172,15.4366,27500.0
2014-11-12 15:30:00,31.89,31.89,31.76,31.78,56100.0,15.4366,15.4366,15.3736,15.3833,56100.0
2014-11-13 09:30:00,31.89,32.32,31.78,32.27,61500.0,15.4366,15.6447,15.3833,15.6205,61500.0
2014-11-13 10:00:00,32.29,32.31,32.09,32.14,51400.0,15.6302,15.6399,15.5334,15.5576,51400.0
2014-11-13 10:30:00,32.12,32.12,32.05,32.06,18300.0,15.5479,15.5479,15.514,15.5189,18300.0
2014-11-13 11:00:00,32.06,32.1,31.91,31.94,16500.0,15.5189,15.5382,15.4463,15.4608,16500.0
2014-11-13 11:30:00,31.93,31.94,31.84,31.84,10100.0,15.4559,15.4608,15.4124,15.4124,10100.0
2014-11-13 12:00:00,31.84,32.02,31.84,32.02,15800.0,15.4124,15.4995,15.4124,15.4995,15800.0
2014-11-13 12:30:00,32.01,32.03,31.98,31.99,16300.0,15.4947,15.5043,15.4801,15.485,16300.0
2014-11-13 13:00:00,31.99,32.03,31.97,32.03,15800.0,15.485,15.5043,15.4753,15.5043,15800.0
2014-11-13 13:30:00,32.02,32.06,31.98,32.02,13800.0,15.4995,15.5189,15.4801,15.4995,13800.0
2014-11-13 14:00:00,32.03,32.09,32.02,32.09,18500.0,15.5043,15.5334,15.4995,15.5334,18500.0
2014-11-13 14:30:00,32.09,32.1,32.05,32.06,18700.0,15.5334,15.5382,15.514,15.5189,18700.0
2014-11-13 15:00:00,32.06,32.08,31.99,31.99,23700.0,15.5189,15.5285,15.485,15.485,23700.0
2014-11-13 15:30:00,31.99,32.09,31.98,32.07,120600.0,15.485,15.5334,15.4801,15.5237,120600.0
2014-11-14 09:30:00,32.02,32.21,32.01,32.09,41800.0,15.4995,15.5915,15.4947,15.5334,41800.0
2014-11-14 10:00:00,32.1,32.15,31.99,31.99,16600.0,15.5382,15.5624,15.485,15.485,16600.0
2014-11-14 10:30:00,32.02,32.12,32.02,32.06,30100.0,15.4995,15.5479,15.4995,15.5189,30100.0
2014-11-14 11:00:00,32.06,32.1,31.95,31.96,29200.0,15.5189,15.5382,15.4656,15.4705,29200.0
2014-11-14 11:30:00,31.95,31.95,31.81,31.82,14300.0,15.4656,15.4656,15.3979,15.4027,14300.0
2014-11-14 12:00:00,31.81,31.93,31.81,31.89,19900.0,15.3979,15.4559,15.3979,15.4366,19900.0
2014-11-14 12:30:00,31.9,31.97,31.84,31.84,11900.0,15.4414,15.4753,15.4124,15.4124,11900.0
2014-11-14 13:00:00,31.83,31.87,31.77,31.77,22400.0,15.4075,15.4269,15.3785,15.3785,22400.0
2014-11-14 13:30:00,31.77,31.83,31.75,31.81,281100.0,15.3785,15.4075,15.3688,15.3979,281100.0
2014-11-14 14:00:00,31.81,31.82,31.77,31.81,29600.0,15.3979,15.4027,15.3785,15.3979,29600.0
2014-11-14 14:30:00,31.81,31.82,31.78,31.79,35400.0,15.3979,15.4027,15.3833,15.3882,35400.0
2014-11-14 15:00:00,31.79,31.81,31.77,31.81,33300.0,15.3882,15.3979,15.3785,15.3979,33300.0
2014-11-14 15:30:00,31.8,31.97,31.78,31.95,138200.0,15.393,15.4753,15.3833,15.4656,138200.0
2014-11-17 09:30:00,31.89,32.03,31.78,31.98,15800.0,15.4366,15.5043,15.3833,15.4801,15800.0
2014-11-17 10:00:00,31.99,32.01,31.83,31.83,17900.0,15.485,15.4947,15.4075,15.4075,17900.0
2014-11-17 10:30:00,31.83,31.93,31.75,31.93,18000.0,15.4075,15.4559,15.3688,15.4559,18000.0
2014-11-17 11:00:00,31.93,31.97,31.89,31.92,23500.0,15.4559,15.4753,15.4366,15.4511,23500.0
2014-11-17 11:30:00,31.92,32.02,31.92,32.0,74100.0,15.4511,15.4995,15.4511,15.4898,74100.0
2014-11-17 12:00:00,32.0,32.04,31.93,31.99,24500.0,15.4898,15.5092,15.4559,15.485,24500.0
2014-11-17 12:30:00,31.96,32.01,31.91,31.99,59300.0,15.4705,15.4947,15.4463,15.485,59300.0
2014-11-17 13:00:00,32.0,32.06,31.98,32.03,17900.0,15.4898,15.5189,15.4801,15.5043,17900.0
2014-11-17 13:30:00,32.02,32.03,31.93,32.02,55300.0,15.4995,15.5043,15.4559,15.4995,55300.0
2014-11-17 14:00:00,32.01,32.08,32.01,32.06,26000.0,15.4947,15.5285,15.4947,15.5189,26000.0
2014-11-17 14:30:00,32.05,32.06,32.0,32.01,17300.0,15.514,15.5189,15.4898,15.4947,17300.0
2014-11-17 15:00:00,32.02,32.05,32.0,32.01,25600.0,15.4995,15.514,15.4898,15.4947,25600.0
2014-11-17 15:30:00,32.01,32.05,31.99,32.01,63300.0,15.4947,15.514,15.485,15.4947,63300.0
2014-11-18 09:30:00,32.01,32.18,32.0,32.01,26600.0,15.4947,15.577,15.4898,15.4947,26600.0
2014-11-18 10:00:00,32.01,32.04,32.0,32.02,10500.0,15.4947,15.5092,15.4898,15.4995,10500.0
2014-11-18 10:30:00,32.03,32.23,32.02,32.23,15800.0,15.5043,15.6012,15.4995,15.6012,15800.0
2014-11-18 11:00:00,32.23,32.26,32.14,32.14,14000.0,15.6012,15.6157,15.5576,15.5576,14000.0
2014-11-18 11:30:00,32.14,32.15,32.06,32.08,14000.0,15.5576,15.5624,15.5189,15.5285,14000.0
2014-11-18 12:00:00,32.07,32.14,32.07,32.14,15700.0,15.5237,15.5576,15.5237,15.5576,15700.0
2014-11-18 12:30:00,32.13,32.15,32.1,32.11,23700.0,15.5528,15.5624,15.5382,15.5431,23700.0
2014-11-18 13:00:00,32.11,32.21,32.11,32.21,14500.0,15.5431,15.5915,15.5431,15.5915,14500.0
2014-11-18 13:30:00,32.22,32.23,32.14,32.16,14800.0,15.5963,15.6012,15.5576,15.5673,14800.0
2014-11-18 14:00:00,32.15,32.2,32.15,32.18,10100.0,15.5624,15.5866,15.5624,15.577,10100.0
2014-11-18 14:30:00,32.17,32.25,32.16,32.25,19400.0,15.5721,15.6108,15.5673,15.6108,19400.0
2014-11-18 15:00:00,32.24,32.28,32.19,32.2,26500.0,15.606,15.6254,15.5818,15.5866,26500.0
2014-11-18 15:30:00,32.21,32.23,32.07,32.12,78600.0,15.5915,15.6012,15.5237,15.5479,78600.0
2014-11-19 09:30:00,31.97,32.21,31.89,32.21,17000.0,15.4753,15.5915,15.4366,15.5915,17000.0
2014-11-19 10:00:00,32.2,32.2,32.09,32.17,19800.0,15.5866,15.5866,15.5334,15.5721,19800.0
2014-11-19 10:30:00,32.15,32.17,32.14,32.16,20500.0,15.5624,15.5721,15.5576,15.5673,20500.0
2014-11-19 11:00:00,32.16,32.16,32.03,32.03,14600.0,15.5673,15.5673,15.5043,15.5043,14600.0
2014-11-19 11:30:00,32.02,32.03,32.0,32.0,9900.0,15.4995,15.5043,15.4898,15.4898,9900.0
2014-11-19 12:00:00,32.0,32.04,31.99,32.02,67800.0,15.4898,15.5092,15.485,15.4995,67800.0
2014-11-19 12:30:00,32.01,32.05,32.0,32.05,12600.0,15.4947,15.514,15.4898,15.514,12600.0
2014-11-19 13:00:00,32.04,32.04,32.0,32.03,11200.0,15.5092,15.5092,15.4898,15.5043,11200.0
2014-11-19 13:30:00,32.02,32.04,32.0,32.02,13800.0,15.4995,15.5092,15.4898,15.4995,13800.0
2014-11-19 14:00:00,32.03,32.13,32.02,32.11,16800.0,15.5043,15.5528,15.4995,15.5431,16800.0
2014-11-19 14:30:00,32.11,32.12,32.03,32.03,17000.0,15.5431,15.5479,15.5043,15.5043,17000.0
2014-11-19 15:00:00,32.01,32.06,32.0,32.02,20400.0,15.4947,15.5189,15.4898,15.4995,20400.0
2014-11-19 15:30:00,32.02,32.09,31.99,32.08,62800.0,15.4995,15.5334,15.485,15.5285,62800.0
2014-11-20 09:30:00,32.06,32.37,32.06,32.21,41700.0,15.5189,15.6689,15.5189,15.5915,41700.0
2014-11-20 10:00:00,32.21,32.24,32.1,32.12,26200.0,15.5915,15.606,15.5382,15.5479,26200.0
2014-11-20 10:30:00,32.13,32.22,32.09,32.18,19000.0,15.5528,15.5963,15.5334,15.577,19000.0
2014-11-20 11:00:00,32.17,32.29,32.17,32.28,24600.0,15.5721,15.6302,15.5721,15.6254,24600.0
2014-11-20 11:30:00,32.28,32.3,32.23,32.25,35100.0,15.6254,15.635,15.6012,15.6108,35100.0
2014-11-20 12:00:00,32.25,32.27,32.24,32.26,33600.0,15.6108,15.6205,15.606,15.6157,33600.0
2014-11-20 12:30:00,32.26,32.26,32.23,32.26,19600.0,15.6157,15.6157,15.6012,15.6157,19600.0
2014-11-20 13:00:00,32.26,32.3,32.24,32.25,20400.0,15.6157,15.635,15.606,15.6108,20400.0
2014-11-20 13:30:00,32.26,32.28,32.23,32.25,18500.0,15.6157,15.6254,15.6012,15.6108,18500.0
2014-11-20 14:00:00,32.25,32.27,32.23,32.25,42800.0,15.6108,15.6205,15.6012,15.6108,42800.0
2014-11-20 14:30:00,32.24,32.25,32.23,32.24,24700.0,15.606,15.6108,15.6012,15.606,24700.0
2014-11-20 15:00:00,32.24,32.27,32.2,32.25,72600.0,15.606,15.6205,15.5866,15.6108,72600.0
2014-11-20 15:30:00,32.26,32.28,32.2,32.24,86200.0,15.6157,15.6254,15.5866,15.606,86200.0
2014-11-21 09:30:00,32.29,32.65,32.28,32.51,18900.0,15.6302,15.8045,15.6254,15.7367,18900.0
2014-11-21 10:00:00,32.47,32.49,32.34,32.48,40800.0,15.7173,15.727,15.6544,15.7222,40800.0
2014-11-21 10:30:00,32.49,32.59,32.48,32.56,13900.0,15.727,15.7754,15.7222,15.7609,13900.0
2014-11-21 11:00:00,32.57,32.59,32.49,32.51,22000.0,15.7657,15.7754,15.727,15.7367,22000.0
2014-11-21 11:30:00,32.5,32.59,32.48,32.59,7200.0,15.7319,15.7754,15.7222,15.7754,7200.0
2014-11-21 12:00:00,32.59,32.65,32.59,32.65,8500.0,15.7754,15.8045,15.7754,15.8045,8500.0
2014-11-21 12:30:00,32.65,32.66,32.64,32.65,3200.0,15.8045,15.8093,15.7996,15.8045,3200.0
2014-11-21 13:00:00,32.65,32.68,32.64,32.67,12300.0,15.8045,15.819,15.7996,15.8141,12300.0
2014-11-21 13:30:00,32.67,32.73,32.65,32.69,9400.0,15.8141,15.8432,15.8045,15.8238,9400.0
2014-11-21 14:00:00,32.69,32.69,32.67,32.68,6100.0,15.8238,15.8238,15.8141,15.819,6100.0
2014-11-21 14:30:00,32.67,32.67,32.56,32.59,21300.0,15.8141,15.8141,15.7609,15.7754,21300.0
2014-11-21 15:00:00,32.58,32.6,32.51,32.52,30200.0,15.7706,15.7803,15.7367,15.7415,30200.0
2014-11-21 15:30:00,32.53,32.63,32.49,32.61,117200.0,15.7464,15.7948,15.727,15.7851,117200.0
2014-11-24 09:30:00,32.06,32.53,31.98,32.28,85500.0,15.5189,15.7464,15.4801,15.6254,85500.0
2014-11-24 10:00:00,32.32,32.34,32.21,32.27,29600.0,15.6447,15.6544,15.5915,15.6205,29600.0
2014-11-24 10:30:00,32.27,32.43,32.27,32.42,32900.0,15.6205,15.698,15.6205,15.6931,32900.0
2014-11-24 11:00:00,32.41,32.43,32.36,32.36,27500.0,15.6883,15.698,15.6641,15.6641,27500.0
2014-11-24 11:30:00,32.38,32.39,32.31,32.32,13200.0,15.6738,15.6786,15.6399,15.6447,13200.0
2014-11-24 12:00:00,32.33,32.34,32.3,32.32,13100.0,15.6496,15.6544,15.635,15.6447,13100.0
2014-11-24 12:30:00,32.32,32.36,32.3,32.34,12600.0,15.6447,15.6641,15.635,15.6544,12600.0
2014-11-24 13:00:00,32.35,32.44,32.33,32.4,14800.0,15.6592,15.7028,15.6496,15.6834,14800.0
2014-11-24 13:30:00,32.4,32.41,32.37,32.38,20200.0,15.6834,15.6883,15.6689,15.6738,20200.0
2014-11-24 14:00:00,32.39,32.41,32.37,32.38,21000.0,15.6786,15.6883,15.6689,15.6738,21000.0
2014-11-24 14:30:00,32.38,32.41,32.38,32.38,48300.0,15.6738,15.6883,15.6738,15.6738,48300.0
2014-11-24 15:00:00,32.39,32.46,32.38,32.44,42900.0,15.6786,15.7125,15.6738,15.7028,42900.0
2014-11-24 15:30:00,32.45,32.48,32.4,32.44,159000.0,15.7076,15.7222,15.6834,15.7028,159000.0
2014-11-25 09:30:00,32.52,32.58,32.34,32.36,44800.0,15.7415,15.7706,15.6544,15.6641,44800.0
2014-11-25 10:00:00,32.33,32.34,32.25,32.25,20400.0,15.6496,15.6544,15.6108,15.6108,20400.0
2014-11-25 10:30:00,32.25,32.32,32.24,32.25,34500.0,15.6108,15.6447,15.606,15.6108,34500.0
2014-11-25 11:00:00,32.25,32.33,32.23,32.28,19500.0,15.6108,15.6496,15.6012,15.6254,19500.0
2014-11-25 11:30:00,32.27,32.31,32.19,32.21,20200.0,15.6205,15.6399,15.5818,15.5915,20200.0
2014-11-25 12:00:00,32.21,32.31,32.16,32.31,32700.0,15.5915,15.6399,15.5673,15.6399,32700.0
2014-11-25 12:30:00,32.31,32.35,32.26,32.32,11600.0,15.6399,15.6592,15.6157,15.6447,11600.0
2014-11-25 13:00:00,32.3,32.37,32.28,32.35,17600.0,15.635,15.6689,15.6254,15.6592,17600.0
2014-11-25 13:30:00,32.34,32.34,32.26,32.28,14400.0,15.6544,15.6544,15.6157,15.6254,14400.0
2014-11-25 14:00:00,32.29,32.32,32.28,32.3,20100.0,15.6302,15.6447,15.6254,15.635,20100.0
2014-11-25 14:30:00,32.3,32.33,32.29,32.31,19000.0,15.635,15.6496,15.6302,15.6399,19000.0
2014-11-25 15:00:00,32.3,32.31,32.28,32.28,20800.0,15.635,15.6399,15.6254,15.6254,20800.0
2014-11-25 15:30:00,32.28,32.31,32.2,32.26,156100.0,15.6254,15.6399,15.5866,15.6157,156100.0
2014-11-26 09:30:00,32.28,32.3,32.14,32.16,90000.0,15.6254,15.635,15.5576,15.5673,90000.0
2014-11-26 10:00:00,32.16,32.16,31.95,32.07,42700.0,15.5673,15.5673,15.4656,15.5237,42700.0
2014-11-26 10:30:00,32.07,32.07,31.92,31.94,42000.0,15.5237,15.5237,15.4511,15.4608,42000.0
2014-11-26 11:00:00,31.95,31.96,31.82,31.82,42200.0,15.4656,15.4705,15.4027,15.4027,42200.0
2014-11-26 11:30:00,31.83,31.91,31.81,31.91,12900.0,15.4075,15.4463,15.3979,15.4463,12900.0
2014-11-26 12:00:00,31.91,32.06,31.91,32.06,44300.0,15.4463,15.5189,15.4463,15.5189,44300.0
2014-11-26 12:30:00,32.05,32.06,32.01,32.03,11500.0,15.514,15.5189,15.4947,15.5043,11500.0
2014-11-26 13:00:00,32.02,32.06,32.02,32.04,17800.0,15.4995,15.5189,15.4995,15.5092,17800.0
2014-11-26 13:30:00,32.05,32.1,31.99,32.0,33200.0,15.514,15.5382,15.485,15.4898,33200.0
2014-11-26 14:00:00,32.0,32.0,31.9,31.9,18400.0,15.4898,15.4898,15.4414,15.4414,18400.0
2014-11-26 14:30:00,31.9,31.99,31.88,31.98,57000.0,15.4414,15.485,15.4317,15.4801,57000.0
2014-11-26 15:00:00,31.97,31.99,31.89,31.89,49400.0,15.4753,15.485,15.4366,15.4366,49400.0
2014-11-26 15:30:00,31.88,31.9,31.7,31.72,202300.0,15.4317,15.4414,15.3446,15.3543,202300.0
2014-11-28 09:30:00,30.75,31.25,30.75,31.07,46400.0,15.314,15.563,15.314,15.4734,46400.0
2014-11-28 10:00:00,31.08,31.58,31.07,31.57,37700.0,15.4784,15.7274,15.4734,15.7224,37700.0
2014-11-28 10:30:00,31.56,31.76,31.55,31.7,30500.0,15.7174,15.817,15.7124,15.7871,30500.0
2014-11-28 11:00:00,31.7,31.75,31.63,31.71,34600.0,15.7871,15.812,15.7523,15.7921,34600.0
2014-11-28 11:30:00,31.7,31.78,31.68,31.72,33600.0,15.7871,15.827,15.7772,15.7971,33600.0
2014-11-28 12:00:00,31.71,31.73,31.57,31.73,35500.0,15.7921,15.8021,15.7224,15.8021,35500.0
2014-11-28 12:30:00,31.73,31.91,31.65,31.89,138400.0,15.8021,15.8917,15.7622,15.8818,138400.0
2014-12-01 09:30:00,31.53,31.86,31.43,31.55,35200.0,15.7025,15.8668,15.6527,15.7124,35200.0
2014-12-01 10:00:00,31.5,31.66,31.5,31.56,20500.0,15.6875,15.7672,15.6875,15.7174,20500.0
2014-12-01 10:30:00,31.56,31.57,31.32,31.34,14600.0,15.7174,15.7224,15.5979,15.6079,14600.0
2014-12-01 11:00:00,31.32,31.39,31.28,31.29,15400.0,15.5979,15.6328,15.578,15.583,15400.0
2014-12-01 11:30:00,31.31,31.41,31.3,31.36,17700.0,15.5929,15.6427,15.5879,15.6178,17700.0
2014-12-01 12:00:00,31.36,31.38,31.31,31.33,12800.0,15.6178,15.6278,15.5929,15.6029,12800.0
2014-12-01 12:30:00,31.33,31.38,31.31,31.35,12500.0,15.6029,15.6278,15.5929,15.6128,12500.0
2014-12-01 13:00:00,31.35,31.37,31.26,31.29,12200.0,15.6128,15.6228,15.568,15.583,12200.0
2014-12-01 13:30:00,31.29,31.32,31.26,31.27,18000.0,15.583,15.5979,15.568,15.573,18000.0
2014-12-01 14:00:00,31.25,31.27,31.19,31.27,17400.0,15.563,15.573,15.5332,15.573,17400.0
2014-12-01 14:30:00,31.26,31.29,31.24,31.24,37700.0,15.568,15.583,15.5581,15.5581,37700.0
2014-12-01 15:00:00,31.24,31.28,31.24,31.25,57200.0,15.5581,15.578,15.5581,15.563,57200.0
2014-12-01 15:30:00,31.25,31.26,31.04,31.15,90200.0,15.563,15.568,15.4585,15.5132,90200.0
2014-12-02 09:30:00,31.12,31.12,30.72,30.75,20900.0,15.4983,15.4983,15.2991,15.314,20900.0
2014-12-02 10:00:00,30.74,30.91,30.74,30.86,13200.0,15.309,15.3937,15.309,15.3688,13200.0
2014-12-02 10:30:00,30.86,30.88,30.77,30.77,19800.0,15.3688,15.3788,15.324,15.324,19800.0
2014-12-02 11:00:00,30.77,30.84,30.65,30.65,26500.0,15.324,15.3589,15.2642,15.2642,26500.0
2014-12-02 11:30:00,30.65,30.73,30.61,30.72,25500.0,15.2642,15.3041,15.2443,15.2991,25500.0
2014-12-02 12:00:00,30.72,30.76,30.69,30.76,29600.0,15.2991,15.319,15.2841,15.319,29600.0
2014-12-02 12:30:00,30.75,30.75,30.68,30.68,11100.0,15.314,15.314,15.2792,15.2792,11100.0
2014-12-02 13:00:00,30.67,30.72,30.66,30.67,19700.0,15.2742,15.2991,15.2692,15.2742,19700.0
2014-12-02 13:30:00,30.69,30.72,30.67,30.69,24900.0,15.2841,15.2991,15.2742,15.2841,24900.0
2014-12-02 14:00:00,30.68,30.73,30.68,30.7,26800.0,15.2792,15.3041,15.2792,15.2891,26800.0
2014-12-02 14:30:00,30.7,30.73,30.69,30.72,21900.0,15.2891,15.3041,15.2841,15.2991,21900.0
2014-12-02 15:00:00,30.72,30.73,30.64,30.66,47500.0,15.2991,15.3041,15.2592,15.2692,47500.0
2014-12-02 15:30:00,30.67,30.7,30.64,30.68,98700.0,15.2742,15.2891,15.2592,15.2792,98700.0
2014-12-03 09:30:00,30.55,30.74,30.37,30.49,30500.0,15.2144,15.309,15.1248,15.1845,30500.0
2014-12-03 10:00:00,30.54,30.54,30.43,30.49,11400.0,15.2094,15.2094,15.1547,15.1845,11400.0
2014-12-03 10:30:00,30.47,30.62,30.47,30.62,20000.0,15.1746,15.2493,15.1746,15.2493,20000.0
2014-12-03 11:00:00,30.61,30.64,30.55,30.55,30700.0,15.2443,15.2592,15.2144,15.2144,30700.0
2014-12-03 11:30:00,30.56,30.58,30.53,30.55,24800.0,15.2194,15.2294,15.2045,15.2144,24800.0
2014-12-03 12:00:00,30.55,30.6,30.5,30.54,13300.0,15.2144,15.2393,15.1895,15.2094,13300.0
2014-12-03 12:30:00,30.53,30.54,30.48,30.48,8700.0,15.2045,15.2094,15.1796,15.1796,8700.0
2014-12-03 13:00:00,30.48,30.49,30.4,30.41,23200.0,15.1796,15.1845,15.1397,15.1447,23200.0
2014-12-03 13:30:00,30.41,30.45,30.37,30.45,20200.0,15.1447,15.1646,15.1248,15.1646,20200.0
2014-12-03 14:00:00,30.44,30.54,30.41,30.42,35500.0,15.1596,15.2094,15.1447,15.1497,35500.0
2014-12-03 14:30:00,30.43,30.49,30.36,30.45,49000.0,15.1547,15.1845,15.1198,15.1646,49000.0
2014-12-03 15:00:00,30.44,30.45,30.37,30.41,40400.0,15.1596,15.1646,15.1248,15.1447,40400.0
2014-12-03 15:30:00,30.42,30.44,30.3,30.36,66100.0,15.1497,15.1596,15.0899,15.1198,66100.0
2014-12-04 09:30:00,30.33,30.9,29.89,30.16,51300.0,15.1049,15.3887,14.8857,15.0202,51300.0
2014-12-04 10:00:00,30.16,30.25,30.13,30.24,36300.0,15.0202,15.065,15.0053,15.06,36300.0
2014-12-04 10:30:00,30.24,30.25,30.13,30.19,38400.0,15.06,15.065,15.0053,15.0351,38400.0
2014-12-04 11:00:00,30.2,30.23,30.13,30.14,13500.0,15.0401,15.0551,15.0053,15.0102,13500.0
2014-12-04 11:30:00,30.14,30.23,30.05,30.22,88900.0,15.0102,15.0551,14.9654,15.0501,88900.0
2014-12-04 12:00:00,30.21,30.25,30.2,30.22,21400.0,15.0451,15.065,15.0401,15.0501,21400.0
2014-12-04 12:30:00,30.2,30.26,30.17,30.19,23900.0,15.0401,15.07,15.0252,15.0351,23900.0
2014-12-04 13:00:00,30.2,30.26,30.2,30.22,12800.0,15.0401,15.07,15.0401,15.0501,12800.0
2014-12-04 13:30:00,30.22,30.27,30.2,30.22,17100.0,15.0501,15.075,15.0401,15.0501,17100.0
2014-12-04 14:00:00,30.21,30.33,30.2,30.22,66300.0,15.0451,15.1049,15.0401,15.0501,66300.0
2014-12-04 14:30:00,30.22,30.26,30.17,30.22,30900.0,15.0501,15.07,15.0252,15.0501,30900.0
2014-12-04 15:00:00,30.22,30.26,30.18,30.18,35200.0,15.0501,15.07,15.0302,15.0302,35200.0
2014-12-04 15:30:00,30.19,30.25,30.17,30.21,68700.0,15.0351,15.065,15.0252,15.0451,68700.0
2014-12-05 09:30:00,30.14,30.14,30.0,30.03,42900.0,15.0102,15.0102,14.9405,14.9555,42900.0
2014-12-05 10:00:00,30.03,30.13,30.0,30.08,199200.0,14.9555,15.0053,14.9405,14.9804,199200.0
2014-12-05 10:30:00,30.1,30.1,30.0,30.01,18000.0,14.9903,14.9903,14.9405,14.9455,18000.0
2014-12-05 11:00:00,30.01,30.03,30.0,30.02,29400.0,14.9455,14.9555,14.9405,14.9505,29400.0
2014-12-05 11:30:00,30.02,30.03,29.92,30.01,44300.0,14.9505,14.9555,14.9007,14.9455,44300.0
2014-12-05 12:00:00,30.01,30.02,29.99,30.0,28400.0,14.9455,14.9505,14.9355,14.9405,28400.0
2014-12-05 12:30:00,29.99,30.07,29.98,30.07,39100.0,14.9355,14.9754,14.9306,14.9754,39100.0
2014-12-05 13:00:00,30.05,30.14,30.0,30.13,31700.0,14.9654,15.0102,14.9405,15.0053,31700.0
2014-12-05 13:30:00,30.14,30.15,30.1,30.14,18300.0,15.0102,15.0152,14.9903,15.0102,18300.0
2014-12-05 14:00:00,30.14,30.16,30.09,30.11,20500.0,15.0102,15.0202,14.9853,14.9953,20500.0
2014-12-05 14:30:00,30.1,30.13,30.07,30.1,61900.0,14.9903,15.0053,14.9754,14.9903,61900.0
2014-12-05 15:00:00,30.11,30.12,30.1,30.12,17800.0,14.9953,15.0003,14.9903,15.0003,17800.0
2014-12-05 15:30:00,30.11,30.23,30.05,30.22,114800.0,14.9953,15.0551,14.9654,15.0501,114800.0
2014-12-08 09:30:00,30.27,30.55,29.96,30.05,41400.0,15.075,15.2144,14.9206,14.9654,41400.0
2014-12-08 10:00:00,30.0,30.06,30.0,30.06,24000.0,14.9405,14.9704,14.9405,14.9704,24000.0
2014-12-08 10:30:00,30.09,30.17,29.99,30.01,41700.0,14.9853,15.0252,14.9355,14.9455,41700.0
2014-12-08 11:00:00,30.01,30.08,30.0,30.03,14300.0,14.9455,14.9804,14.9405,14.9555,14300.0
2014-12-08 11:30:00,30.01,30.02,29.8,29.82,21400.0,14.9455,14.9505,14.8409,14.8509,21400.0
2014-12-08 12:00:00,29.82,29.86,29.8,29.84,28800.0,14.8509,14.8708,14.8409,14.8608,28800.0
2014-12-08 12:30:00,29.85,29.98,29.82,29.95,125800.0,14.8658,14.9306,14.8509,14.9156,125800.0
2014-12-08 13:00:00,29.94,30.02,29.92,30.01,37400.0,14.9106,14.9505,14.9007,14.9455,37400.0
2014-12-08 13:30:00,30.02,30.05,29.97,30.0,42100.0,14.9505,14.9654,14.9256,14.9405,42100.0
2014-12-08 14:00:00,30.0,30.03,29.96,29.99,23500.0,14.9405,14.9555,14.9206,14.9355,23500.0
2014-12-08 14:30:00,30.0,30.05,29.98,30.04,41900.0,14.9405,14.9654,14.9306,14.9604,41900.0
2014-12-08 15:00:00,30.04,30.07,29.95,30.05,36600.0,14.9604,14.9754,14.9156,14.9654,36600.0
2014-12-08 15:30:00,30.06,30.06,29.98,30.01,112900.0,14.9704,14.9704,14.9306,14.9455,112900.0
2014-12-09 09:30:00,29.78,30.0,29.51,29.72,56200.0,14.831,14.9405,14.6965,14.8011,56200.0
2014-12-09 10:00:00,29.67,29.73,29.53,29.55,24500.0,14.7762,14.8061,14.7064,14.7164,24500.0
2014-12-09 10:30:00,29.53,29.66,29.51,29.53,22800.0,14.7064,14.7712,14.6965,14.7064,22800.0
2014-12-09 11:00:00,29.56,29.71,29.51,29.71,24600.0,14.7214,14.7961,14.6965,14.7961,24600.0
2014-12-09 11:30:00,29.72,29.77,29.71,29.72,16800.0,14.8011,14.826,14.7961,14.8011,16800.0
2014-12-09 12:00:00,29.71,29.73,29.67,29.73,19600.0,14.7961,14.8061,14.7762,14.8061,19600.0
2014-12-09 12:30:00,29.73,29.8,29.69,29.7,18000.0,14.8061,14.8409,14.7861,14.7911,18000.0
2014-12-09 13:00:00,29.7,29.8,29.69,29.75,28300.0,14.7911,14.8409,14.7861,14.816,28300.0
2014-12-09 13:30:00,29.74,29.77,29.7,29.73,24900.0,14.811,14.826,14.7911,14.8061,24900.0
2014-12-09 14:00:00,29.72,29.82,29.72,29.78,27200.0,14.8011,14.8509,14.8011,14.831,27200.0
2014-12-09 14:30:00,29.78,29.79,29.73,29.77,72200.0,14.831,14.8359,14.8061,14.826,72200.0
2014-12-09 15:00:00,29.78,29.85,29.76,29.84,39000.0,14.831,14.8658,14.821,14.8608,39000.0
2014-12-09 15:30:00,29.84,29.85,29.71,29.74,127500.0,14.8608,14.8658,14.7961,14.811,127500.0
2014-12-10 09:30:00,29.59,29.86,29.43,29.66,60600.0,14.7363,14.8708,14.6566,14.7712,60600.0
2014-12-10 10:00:00,29.65,29.68,29.59,29.6,29600.0,14.7662,14.7812,14.7363,14.7413,29600.0
2014-12-10 10:30:00,29.59,29.59,29.53,29.57,24600.0,14.7363,14.7363,14.7064,14.7264,24600.0
2014-12-10 11:00:00,29.56,29.62,29.52,29.54,59000.0,14.7214,14.7513,14.7015,14.7114,59000.0
2014-12-10 11:30:00,29.55,29.57,29.53,29.53,28400.0,14.7164,14.7264,14.7064,14.7064,28400.0
2014-12-10 12:00:00,29.54,29.54,29.48,29.53,8800.0,14.7114,14.7114,14.6815,14.7064,8800.0
2014-12-10 12:30:00,29.53,29.53,29.49,29.5,30300.0,14.7064,14.7064,14.6865,14.6915,30300.0
2014-12-10 13:00:00,29.5,29.51,29.41,29.41,12900.0,14.6915,14.6965,14.6467,14.6467,12900.0
2014-12-10 13:30:00,29.42,29.47,29.4,29.45,60300.0,14.6517,14.6766,14.6417,14.6666,60300.0
2014-12-10 14:00:00,29.45,29.46,29.41,29.43,95300.0,14.6666,14.6716,14.6467,14.6566,95300.0
2014-12-10 14:30:00,29.42,29.48,29.42,29.43,41400.0,14.6517,14.6815,14.6517,14.6566,41400.0
2014-12-10 15:00:00,29.43,29.52,29.4,29.5,57800.0,14.6566,14.7015,14.6417,14.6915,57800.0
2014-12-10 15:30:00,29.52,29.58,29.45,29.56,74400.0,14.7015,14.7313,14.6666,14.7214,74400.0
2014-12-11 09:30:00,29.46,29.62,29.41,29.53,19100.0,14.6716,14.7513,14.6467,14.7064,19100.0
2014-12-11 10:00:00,29.53,29.53,29.45,29.52,20000.0,14.7064,14.7064,14.6666,14.7015,20000.0
2014-12-11 10:30:00,29.54,29.71,29.54,29.63,20500.0,14.7114,14.7961,14.7114,14.7563,20500.0
2014-12-11 11:00:00,29.62,29.7,29.62,29.66,14600.0,14.7513,14.7911,14.7513,14.7712,14600.0
2014-12-11 11:30:00,29.66,29.66,29.57,29.6,19300.0,14.7712,14.7712,14.7264,14.7413,19300.0
2014-12-11 12:00:00,29.6,29.61,29.5,29.5,16000.0,14.7413,14.7463,14.6915,14.6915,16000.0
2014-12-11 12:30:00,29.52,29.61,29.5,29.56,12800.0,14.7015,14.7463,14.6915,14.7214,12800.0
2014-12-11 13:00:00,29.56,29.56,29.46,29.48,15600.0,14.7214,14.7214,14.6716,14.6815,15600.0
2014-12-11 13:30:00,29.49,29.51,29.46,29.46,17800.0,14.6865,14.6965,14.6716,14.6716,17800.0
2014-12-11 14:00:00,29.45,29.46,29.42,29.44,17200.0,14.6666,14.6716,14.6517,14.6616,17200.0
2014-12-11 14:30:00,29.45,29.52,29.43,29.46,25800.0,14.6666,14.7015,14.6566,14.6716,25800.0
2014-12-11 15:00:00,29.46,29.51,29.45,29.47,31600.0,14.6716,14.6965,14.6666,14.6766,31600.0
2014-12-11 15:30:00,29.48,29.51,29.39,29.39,64100.0,14.6815,14.6965,14.6367,14.6367,64100.0
2014-12-12 09:30:00,29.38,29.38,28.95,29.05,66900.0,14.6317,14.6317,14.4176,14.4674,66900.0
2014-12-12 10:00:00,29.07,29.14,28.99,29.12,33000.0,14.4774,14.5122,14.4375,14.5023,33000.0
2014-12-12 10:30:00,29.13,29.2,29.13,29.15,31300.0,14.5072,14.5421,14.5072,14.5172,31300.0
2014-12-12 11:00:00,29.15,29.16,28.98,29.01,21400.0,14.5172,14.5222,14.4325,14.4475,21400.0
2014-12-12 11:30:00,29.02,29.07,28.94,28.98,36300.0,14.4525,14.4774,14.4126,14.4325,36300.0
2014-12-12 12:00:00,28.98,29.04,28.98,29.04,58100.0,14.4325,14.4624,14.4325,14.4624,58100.0
2014-12-12 12:30:00,29.04,29.05,28.95,29.02,23100.0,14.4624,14.4674,14.4176,14.4525,23100.0
2014-12-12 13:00:00,29.03,29.05,28.99,29.02,45900.0,14.4574,14.4674,14.4375,14.4525,45900.0
2014-12-12 13:30:00,29.03,29.12,29.01,29.07,43500.0,14.4574,14.5023,14.4475,14.4774,43500.0
2014-12-12 14:00:00,29.07,29.08,28.95,28.96,24400.0,14.4774,14.4823,14.4176,14.4226,24400.0
2014-12-12 14:30:00,28.96,29.04,28.9,28.91,52900.0,14.4226,14.4624,14.3927,14.3977,52900.0
2014-12-12 15:00:00,28.91,28.93,28.87,28.87,70300.0,14.3977,14.4076,14.3778,14.3778,70300.0
2014-12-12 15:30:00,28.87,28.88,28.8,28.8,104300.0,14.3778,14.3827,14.3429,14.3429,104300.0
2014-12-15 09:30:00,28.68,28.89,28.63,28.82,20000.0,14.2831,14.3877,14.2582,14.3529,20000.0
2014-12-15 10:00:00,28.79,28.8,28.68,28.76,23800.0,14.3379,14.3429,14.2831,14.323,23800.0
2014-12-15 10:30:00,28.74,28.78,28.65,28.72,36700.0,14.313,14.3329,14.2682,14.3031,36700.0
2014-12-15 11:00:00,28.71,28.78,28.49,28.49,45000.0,14.2981,14.3329,14.1885,14.1885,45000.0
2014-12-15 11:30:00,28.5,28.55,28.41,28.47,25600.0,14.1935,14.2184,14.1487,14.1786,25600.0
2014-12-15 12:00:00,28.44,28.59,28.43,28.58,18100.0,14.1636,14.2383,14.1586,14.2333,18100.0
2014-12-15 12:30:00,28.58,28.67,28.49,28.65,13300.0,14.2333,14.2782,14.1885,14.2682,13300.0
2014-12-15 13:00:00,28.65,28.66,28.32,28.34,37000.0,14.2682,14.2732,14.1038,14.1138,37000.0
2014-12-15 13:30:00,28.34,28.4,28.19,28.2,70600.0,14.1138,14.1437,14.0391,14.0441,70600.0
2014-12-15 14:00:00,28.2,28.26,28.16,28.16,47900.0,14.0441,14.074,14.0242,14.0242,47900.0
2014-12-15 14:30:00,28.17,28.2,28.05,28.08,44900.0,14.0291,14.0441,13.9694,13.9843,44900.0
2014-12-15 15:00:00,28.1,28.17,28.01,28.03,51700.0,13.9943,14.0291,13.9495,13.9594,51700.0
2014-12-15 15:30:00,28.03,28.23,28.01,28.16,121300.0,13.9594,14.059,13.9495,14.0242,121300.0
2014-12-16 09:30:00,28.1,28.28,27.65,27.89,43000.0,13.9943,14.0839,13.7702,13.8897,43000.0
2014-12-16 10:00:00,27.86,28.12,27.83,27.99,34600.0,13.8748,14.0042,13.8598,13.9395,34600.0
2014-12-16 10:30:00,28.0,28.14,27.92,28.08,41200.0,13.9445,14.0142,13.9046,13.9843,41200.0
2014-12-16 11:00:00,28.09,28.29,27.98,28.29,48100.0,13.9893,14.0889,13.9345,14.0889,48100.0
2014-12-16 11:30:00,28.27,28.35,28.1,28.23,158600.0,14.0789,14.1188,13.9943,14.059,158600.0
2014-12-16 12:00:00,28.23,28.3,28.17,28.23,18100.0,14.059,14.0939,14.0291,14.059,18100.0
2014-12-16 12:30:00,28.23,28.32,28.16,28.32,26600.0,14.059,14.1038,14.0242,14.1038,26600.0
2014-12-16 13:00:00,28.29,28.29,28.14,28.18,22600.0,14.0889,14.0889,14.0142,14.0341,22600.0
2014-12-16 13:30:00,28.17,28.24,28.12,28.18,23500.0,14.0291,14.064,14.0042,14.0341,23500.0
2014-12-16 14:00:00,28.16,28.2,28.1,28.17,28100.0,14.0242,14.0441,13.9943,14.0291,28100.0
2014-12-16 14:30:00,28.17,28.22,28.1,28.15,56900.0,14.0291,14.054,13.9943,14.0192,56900.0
2014-12-16 15:00:00,28.15,28.26,28.12,28.19,47300.0,14.0192,14.074,14.0042,14.0391,47300.0
2014-12-16 15:30:00,28.18,28.23,28.1,28.22,170000.0,14.0341,14.059,13.9943,14.054,170000.0
2014-12-17 09:30:00,28.23,28.49,28.16,28.48,44300.0,14.059,14.1885,14.0242,14.1835,44300.0
2014-12-17 10:00:00,28.44,28.48,28.39,28.47,23100.0,14.1636,14.1835,14.1387,14.1786,23100.0
2014-12-17 10:30:00,28.46,28.57,28.45,28.54,84200.0,14.1736,14.2284,14.1686,14.2134,84200.0
2014-12-17 11:00:00,28.54,28.58,28.5,28.58,26600.0,14.2134,14.2333,14.1935,14.2333,26600.0
2014-12-17 11:30:00,28.56,28.63,28.49,28.6,75000.0,14.2234,14.2582,14.1885,14.2433,75000.0
2014-12-17 12:00:00,28.6,28.62,28.53,28.57,23800.0,14.2433,14.2533,14.2084,14.2284,23800.0
2014-12-17 12:30:00,28.58,28.58,28.49,28.54,21600.0,14.2333,14.2333,14.1885,14.2134,21600.0
2014-12-17 13:00:00,28.54,28.64,28.54,28.63,35400.0,14.2134,14.2632,14.2134,14.2582,35400.0
2014-12-17 13:30:00,28.66,28.71,28.58,28.6,12900.0,14.2732,14.2981,14.2333,14.2433,12900.0
2014-12-17 14:00:00,28.6,28.75,28.59,28.75,60100.0,14.2433,14.318,14.2383,14.318,60100.0
2014-12-17 14:30:00,28.75,28.75,28.66,28.7,33100.0,14.318,14.318,14.2732,14.2931,33100.0
2014-12-17 15:00:00,28.68,28.82,28.59,28.8,28000.0,14.2831,14.3529,14.2383,14.3429,28000.0
2014-12-17 15:30:00,28.82,28.92,28.76,28.91,101000.0,14.3529,14.4027,14.323,14.3977,101000.0
2014-12-18 09:30:00,29.0,29.33,29.0,29.1,36900.0,14.4425,14.6068,14.4425,14.4923,36900.0
2014-12-18 10:00:00,29.1,29.1,28.93,28.93,27200.0,14.4923,14.4923,14.4076,14.4076,27200.0
2014-12-18 10:30:00,28.93,28.97,28.89,28.91,18700.0,14.4076,14.4276,14.3877,14.3977,18700.0
2014-12-18 11:00:00,28.91,28.92,28.8,28.84,20900.0,14.3977,14.4027,14.3429,14.3628,20900.0
2014-12-18 11:30:00,28.84,28.88,28.77,28.78,27800.0,14.3628,14.3827,14.328,14.3329,27800.0
2014-12-18 12:00:00,28.77,28.79,28.67,28.7,12400.0,14.328,14.3379,14.2782,14.2931,12400.0
2014-12-18 12:30:00,28.71,28.78,28.7,28.75,22400.0,14.2981,14.3329,14.2931,14.318,22400.0
2014-12-18 13:00:00,28.75,28.79,28.74,28.75,13900.0,14.318,14.3379,14.313,14.318,13900.0
2014-12-18 13:30:00,28.75,28.79,28.74,28.75,23900.0,14.318,14.3379,14.313,14.318,23900.0
2014-12-18 14:00:00,28.75,28.79,28.74,28.75,33900.0,14.318,14.3379,14.313,14.318,33900.0
2014-12-18 14:30:00,28.74,28.82,28.74,28.76,26000.0,14.313,14.3529,14.313,14.323,26000.0
2014-12-18 15:00:00,28.76,28.82,28.71,28.76,58000.0,14.323,14.3529,14.2981,14.323,58000.0
2014-12-18 15:30:00,28.77,28.96,28.72,28.95,99100.0,14.328,14.4226,14.3031,14.4176,99100.0
2014-12-19 09:30:00,29.0,29.08,28.85,28.98,102400.0,14.4425,14.4823,14.3678,14.4325,102400.0
2014-12-19 10:00:00,28.98,29.01,28.84,28.85,79100.0,14.4325,14.4475,14.3628,14.3678,79100.0
2014-12-19 10:30:00,28.86,28.86,28.78,28.82,14000.0,14.3728,14.3728,14.3329,14.3529,14000.0
2014-12-19 11:00:00,28.81,28.84,28.75,28.84,21300.0,14.3479,14.3628,14.318,14.3628,21300.0
2014-12-19 11:30:00,28.84,28.91,28.77,28.88,100100.0,14.3628,14.3977,14.328,14.3827,100100.0
2014-12-19 12:00:00,28.89,28.92,28.8,28.89,69900.0,14.3877,14.4027,14.3429,14.3877,69900.0
2014-12-19 12:30:00,28.89,29.0,28.85,28.89,141700.0,14.3877,14.4425,14.3678,14.3877,141700.0
2014-12-19 13:00:00,28.88,29.01,28.87,29.0,36500.0,14.3827,14.4475,14.3778,14.4425,36500.0
2014-12-19 13:30:00,29.0,29.04,28.9,28.9,48900.0,14.4425,14.4624,14.3927,14.3927,48900.0
2014-12-19 14:00:00,28.9,28.96,28.88,28.95,87900.0,14.3927,14.4226,14.3827,14.4176,87900.0
2014-12-19 14:30:00,28.95,28.98,28.88,28.94,53500.0,14.4176,14.4325,14.3827,14.4126,53500.0
2014-12-19 15:00:00,28.93,29.0,28.9,28.95,85200.0,14.4076,14.4425,14.3927,14.4176,85200.0
2014-12-19 15:30:00,28.97,29.04,28.93,29.03,211300.0,14.4276,14.4624,14.4076,14.4574,211300.0
2014-12-22 09:30:00,28.99,29.25,28.86,29.21,68400.0,14.4375,14.567,14.3728,14.5471,68400.0
2014-12-22 10:00:00,29.21,29.24,29.17,29.24,38500.0,14.5471,14.562,14.5272,14.562,38500.0
2014-12-22 10:30:00,29.24,29.31,29.22,29.27,22300.0,14.562,14.5969,14.5521,14.577,22300.0
2014-12-22 11:00:00,29.25,29.26,29.19,29.26,25900.0,14.567,14.572,14.5371,14.572,25900.0
2014-12-22 11:30:00,29.26,29.39,29.26,29.38,82700.0,14.572,14.6367,14.572,14.6317,82700.0
2014-12-22 12:00:00,29.4,29.4,29.27,29.27,25100.0,14.6417,14.6417,14.577,14.577,25100.0
2014-12-22 12:30:00,29.27,29.36,29.19,29.36,102400.0,14.577,14.6218,14.5371,14.6218,102400.0
2014-12-22 13:00:00,29.38,29.41,29.35,29.41,28800.0,14.6317,14.6467,14.6168,14.6467,28800.0
2014-12-22 13:30:00,29.4,29.41,29.35,29.4,15300.0,14.6417,14.6467,14.6168,14.6417,15300.0
2014-12-22 14:00:00,29.4,29.41,29.37,29.41,19500.0,14.6417,14.6467,14.6268,14.6467,19500.0
2014-12-22 14:30:00,29.41,29.41,29.35,29.35,29400.0,14.6467,14.6467,14.6168,14.6168,29400.0
2014-12-22 15:00:00,29.36,29.41,29.35,29.41,74300.0,14.6218,14.6467,14.6168,14.6467,74300.0
2014-12-22 15:30:00,29.42,29.52,29.36,29.5,96700.0,14.6517,14.7015,14.6218,14.6915,96700.0
2014-12-23 09:30:00,29.52,29.68,29.4,29.67,13400.0,14.7015,14.7812,14.6417,14.7762,13400.0
2014-12-23 10:00:00,29.67,29.75,29.58,29.66,13600.0,14.7762,14.816,14.7313,14.7712,13600.0
2014-12-23 10:30:00,29.68,29.71,29.61,29.61,50100.0,14.7812,14.7961,14.7463,14.7463,50100.0
2014-12-23 11:00:00,29.59,29.6,29.55,29.57,5600.0,14.7363,14.7413,14.7164,14.7264,5600.0
2014-12-23 11:30:00,29.58,29.6,29.55,29.59,7600.0,14.7313,14.7413,14.7164,14.7363,7600.0
2014-12-23 12:00:00,29.59,29.64,29.57,29.62,6200.0,14.7363,14.7612,14.7264,14.7513,6200.0
2014-12-23 12:30:00,29.61,29.67,29.6,29.62,7200.0,14.7463,14.7762,14.7413,14.7513,7200.0
2014-12-23 13:00:00,29.62,29.67,29.59,29.67,60800.0,14.7513,14.7762,14.7363,14.7762,60800.0
2014-12-23 13:30:00,29.66,29.68,29.62,29.62,9200.0,14.7712,14.7812,14.7513,14.7513,9200.0
2014-12-23 14:00:00,29.63,29.7,29.63,29.68,13800.0,14.7563,14.7911,14.7563,14.7812,13800.0
2014-12-23 14:30:00,29.69,29.69,29.56,29.56,20200.0,14.7861,14.7861,14.7214,14.7214,20200.0
2014-12-23 15:00:00,29.56,29.57,29.51,29.55,9800.0,14.7214,14.7264,14.6965,14.7164,9800.0
2014-12-23 15:30:00,29.53,29.62,29.51,29.61,57800.0,14.7064,14.7513,14.6965,14.7463,57800.0
2014-12-24 09:30:00,29.63,29.74,29.48,29.57,19800.0,14.7563,14.811,14.6815,14.7264,19800.0
2014-12-24 10:00:00,29.57,29.64,29.5,29.63,20600.0,14.7264,14.7612,14.6915,14.7563,20600.0
2014-12-24 10:30:00,29.63,29.64,29.54,29.54,21400.0,14.7563,14.7612,14.7114,14.7114,21400.0
2014-12-24 11:00:00,29.55,29.56,29.49,29.51,24400.0,14.7164,14.7214,14.6865,14.6965,24400.0
2014-12-24 11:30:00,29.51,29.62,29.5,29.51,27900.0,14.6965,14.7513,14.6915,14.6965,27900.0
2014-12-24 12:00:00,29.49,29.52,29.47,29.5,71200.0,14.6865,14.7015,14.6766,14.6915,71200.0
2014-12-24 12:30:00,29.5,29.58,29.5,29.55,48800.0,14.6915,14.7313,14.6915,14.7164,48800.0
2014-12-26 09:30:00,29.64,29.65,29.37,29.46,27100.0,14.7612,14.7662,14.6268,14.6716,27100.0
2014-12-26 10:00:00,29.46,29.55,29.46,29.54,15800.0,14.6716,14.7164,14.6716,14.7114,15800.0
2014-12-26 10:30:00,29.54,29.6,29.53,29.56,17100.0,14.7114,14.7413,14.7064,14.7214,17100.0
2014-12-26 11:00:00,29.56,29.58,29.5,29.53,13100.0,14.7214,14.7313,14.6915,14.7064,13100.0
2014-12-26 11:30:00,29.53,29.6,29.51,29.59,17100.0,14.7064,14.7413,14.6965,14.7363,17100.0
2014-12-26 12:00:00,29.58,29.67,29.58,29.65,25400.0,14.7313,14.7762,14.7313,14.7662,25400.0
2014-12-26 12:30:00,29.67,29.69,29.64,29.64,9400.0,14.7762,14.7861,14.7612,14.7612,9400.0
2014-12-26 13:00:00,29.64,29.65,29.58,29.63,10700.0,14.7612,14.7662,14.7313,14.7563,10700.0
2014-12-26 13:30:00,29.62,29.63,29.6,29.62,12400.0,14.7513,14.7563,14.7413,14.7513,12400.0
2014-12-26 14:00:00,29.62,29.68,29.61,29.65,19600.0,14.7513,14.7812,14.7463,14.7662,19600.0
2014-12-26 14:30:00,29.66,29.66,29.6,29.62,13900.0,14.7712,14.7712,14.7413,14.7513,13900.0
2014-12-26 15:00:00,29.62,29.69,29.57,29.57,24500.0,14.7513,14.7861,14.7264,14.7264,24500.0
2014-12-26 15:30:00,29.57,29.65,29.54,29.64,40500.0,14.7264,14.7662,14.7114,14.7612,40500.0
2014-12-29 09:30:00,29.62,30.0,29.43,29.98,33000.0,14.7513,14.9405,14.6566,14.9306,33000.0
2014-12-29 10:00:00,29.97,29.98,29.89,29.91,31000.0,14.9256,14.9306,14.8857,14.8957,31000.0
2014-12-29 10:30:00,29.9,30.06,29.88,29.99,70500.0,14.8907,14.9704,14.8808,14.9355,70500.0
2014-12-29 11:00:00,29.97,29.98,29.84,29.84,24800.0,14.9256,14.9306,14.8608,14.8608,24800.0
2014-12-29 11:30:00,29.85,29.86,29.8,29.82,11600.0,14.8658,14.8708,14.8409,14.8509,11600.0
2014-12-29 12:00:00,29.82,29.83,29.72,29.72,11500.0,14.8509,14.8559,14.8011,14.8011,11500.0
2014-12-29 12:30:00,29.72,29.76,29.72,29.74,7000.0,14.8011,14.821,14.8011,14.811,7000.0
2014-12-29 13:00:00,29.75,29.81,29.73,29.81,8200.0,14.816,14.8459,14.8061,14.8459,8200.0
2014-12-29 13:30:00,29.8,29.81,29.77,29.79,7000.0,14.8409,14.8459,14.826,14.8359,7000.0
2014-12-29 14:00:00,29.78,29.8,29.77,29.79,9000.0,14.831,14.8409,14.826,14.8359,9000.0
2014-12-29 14:30:00,29.79,29.8,29.71,29.71,10000.0,14.8359,14.8409,14.7961,14.7961,10000.0
2014-12-29 15:00:00,29.71,29.74,29.63,29.64,16100.0,14.7961,14.811,14.7563,14.7612,16100.0
2014-12-29 15:30:00,29.64,29.81,29.62,29.81,59900.0,14.7612,14.8459,14.7513,14.8459,59900.0
2014-12-30 09:30:00,29.81,29.81,29.51,29.54,11800.0,14.8459,14.8459,14.6965,14.7114,11800.0
2014-12-30 10:00:00,29.55,29.83,29.53,29.79,20300.0,14.7164,14.8559,14.7064,14.8359,20300.0
2014-12-30 10:30:00,29.78,29.78,29.67,29.68,15800.0,14.831,14.831,14.7762,14.7812,15800.0
2014-12-30 11:00:00,29.67,29.71,29.58,29.65,20500.0,14.7762,14.7961,14.7313,14.7662,20500.0
2014-12-30 11:30:00,29.63,29.64,29.58,29.64,8900.0,14.7563,14.7612,14.7313,14.7612,8900.0
2014-12-30 12:00:00,29.63,29.64,29.59,29.64,7400.0,14.7563,14.7612,14.7363,14.7612,7400.0
2014-12-30 12:30:00,29.64,29.65,29.59,29.61,22800.0,14.7612,14.7662,14.7363,14.7463,22800.0
2014-12-30 13:00:00,29.6,29.6,29.5,29.52,8300.0,14.7413,14.7413,14.6915,14.7015,8300.0
2014-12-30 13:30:00,29.52,29.52,29.44,29.46,17500.0,14.7015,14.7015,14.6616,14.6716,17500.0
2014-12-30 14:00:00,29.46,29.46,29.35,29.37,17500.0,14.6716,14.6716,14.6168,14.6268,17500.0
2014-12-30 14:30:00,29.36,29.43,29.32,29.4,71400.0,14.6218,14.6566,14.6019,14.6417,71400.0
2014-12-30 15:00:00,29.38,29.47,29.38,29.39,24200.0,14.6317,14.6766,14.6317,14.6367,24200.0
2014-12-30 15:30:00,29.39,29.56,29.39,29.52,89300.0,14.6367,14.7214,14.6367,14.7015,89300.0
2014-12-31 09:30:00,29.48,29.64,29.39,29.52,13900.0,14.6815,14.7612,14.6367,14.7015,13900.0
2014-12-31 10:00:00,29.53,29.58,29.41,29.42,17900.0,14.7064,14.7313,14.6467,14.6517,17900.0
2014-12-31 10:30:00,29.43,29.54,29.42,29.47,16400.0,14.6566,14.7114,14.6517,14.6766,16400.0
2014-12-31 11:00:00,29.47,29.52,29.46,29.51,67200.0,14.6766,14.7015,14.6716,14.6965,67200.0
2014-12-31 11:30:00,29.52,29.52,29.48,29.51,13900.0,14.7015,14.7015,14.6815,14.6965,13900.0
2014-12-31 12:00:00,29.51,29.64,29.47,29.63,29100.0,14.6965,14.7612,14.6766,14.7563,29100.0
2014-12-31 12:30:00,29.62,29.64,29.59,29.61,13000.0,14.7513,14.7612,14.7363,14.7463,13000.0
2014-12-31 13:00:00,29.6,29.62,29.46,29.46,19100.0,14.7413,14.7513,14.6716,14.6716,19100.0
2014-12-31 13:30:00,29.46,29.5,29.33,29.35,11400.0,14.6716,14.6915,14.6068,14.6168,11400.0
2014-12-31 14:00:00,29.35,29.38,29.32,29.34,14900.0,14.6168,14.6317,14.6019,14.6118,14900.0
2014-12-31 14:30:00,29.34,29.42,29.33,29.41,23100.0,14.6118,14.6517,14.6068,14.6467,23100.0
2014-12-31 15:00:00,29.41,29.51,29.4,29.48,18700.0,14.6467,14.6965,14.6417,14.6815,18700.0
2014-12-31 15:30:00,29.49,29.49,29.26,29.34,64800.0,14.6865,14.6865,14.572,14.6118,64800.0
2015-01-02 09:30:00,29.51,29.71,29.38,29.58,26900.0,14.6965,14.7961,14.6317,14.7313,26900.0
2015-01-02 10:00:00,29.51,29.66,29.43,29.47,23500.0,14.6965,14.7712,14.6566,14.6766,23500.0
2015-01-02 10:30:00,29.47,29.53,29.32,29.48,36800.0,14.6766,14.7064,14.6019,14.6815,36800.0
2015-01-02 11:00:00,29.45,29.5,29.38,29.4,20400.0,14.6666,14.6915,14.6317,14.6417,20400.0
2015-01-02 11:30:00,29.38,29.41,29.29,29.37,9000.0,14.6317,14.6467,14.5869,14.6268,9000.0
2015-01-02 12:00:00,29.38,29.38,29.26,29.33,11700.0,14.6317,14.6317,14.572,14.6068,11700.0
2015-01-02 12:30:00,29.33,29.43,29.31,29.39,17100.0,14.6068,14.6566,14.5969,14.6367,17100.0
2015-01-02 13:00:00,29.39,29.55,29.38,29.5,14000.0,14.6367,14.7164,14.6317,14.6915,14000.0
2015-01-02 13:30:00,29.5,29.5,29.42,29.46,13000.0,14.6915,14.6915,14.6517,14.6716,13000.0
2015-01-02 14:00:00,29.46,29.49,29.41,29.41,13700.0,14.6716,14.6865,14.6467,14.6467,13700.0
2015-01-02 14:30:00,29.42,29.49,29.39,29.47,14100.0,14.6517,14.6865,14.6367,14.6766,14100.0
2015-01-02 15:00:00,29.45,29.58,29.43,29.56,11700.0,14.6666,14.7313,14.6566,14.7214,11700.0
2015-01-02 15:30:00,29.57,29.72,29.53,29.69,63700.0,14.7264,14.8011,14.7064,14.7861,63700.0
2015-01-05 09:30:00,29.58,29.58,29.25,29.38,43000.0,14.7313,14.7313,14.567,14.6317,43000.0
2015-01-05 10:00:00,29.4,29.49,29.31,29.4,42900.0,14.6417,14.6865,14.5969,14.6417,42900.0
2015-01-05 10:30:00,29.41,29.54,29.33,29.51,48300.0,14.6467,14.7114,14.6068,14.6965,48300.0
2015-01-05 11:00:00,29.5,29.51,29.35,29.38,27000.0,14.6915,14.6965,14.6168,14.6317,27000.0
2015-01-05 11:30:00,29.37,29.41,29.27,29.29,39000.0,14.6268,14.6467,14.577,14.5869,39000.0
2015-01-05 12:00:00,29.31,29.31,29.13,29.16,14000.0,14.5969,14.5969,14.5072,14.5222,14000.0
2015-01-05 12:30:00,29.15,29.2,29.13,29.18,31900.0,14.5172,14.5421,14.5072,14.5321,31900.0
2015-01-05 13:00:00,29.18,29.24,29.16,29.16,53500.0,14.5321,14.562,14.5222,14.5222,53500.0
2015-01-05 13:30:00,29.16,29.2,29.05,29.14,383900.0,14.5222,14.5421,14.4674,14.5122,383900.0
2015-01-05 14:00:00,29.14,29.2,29.05,29.07,28900.0,14.5122,14.5421,14.4674,14.4774,28900.0
2015-01-05 14:30:00,29.07,29.07,28.88,28.89,45400.0,14.4774,14.4774,14.3827,14.3877,45400.0
2015-01-05 15:00:00,28.88,28.94,28.86,28.89,39700.0,14.3827,14.4126,14.3728,14.3877,39700.0
2015-01-05 15:30:00,28.89,29.0,28.89,28.95,454400.0,14.3877,14.4425,14.3877,14.4176,454400.0
2015-01-06 09:30:00,28.99,29.06,28.63,28.97,21000.0,14.4375,14.4724,14.2582,14.4276,21000.0
2015-01-06 10:00:00,28.93,29.08,28.8,28.8,68300.0,14.4076,14.4823,14.3429,14.3429,68300.0
2015-01-06 10:30:00,28.8,28.82,28.67,28.7,36300.0,14.3429,14.3529,14.2782,14.2931,36300.0
2015-01-06 11:00:00,28.67,28.74,28.59,28.64,137300.0,14.2782,14.313,14.2383,14.2632,137300.0
2015-01-06 11:30:00,28.66,28.7,28.54,28.55,18800.0,14.2732,14.2931,14.2134,14.2184,18800.0
2015-01-06 12:00:00,28.54,28.56,28.49,28.52,35600.0,14.2134,14.2234,14.1885,14.2035,35600.0
2015-01-06 12:30:00,28.5,28.56,28.48,28.53,28200.0,14.1935,14.2234,14.1835,14.2084,28200.0
2015-01-06 13:00:00,28.54,28.63,28.5,28.51,35600.0,14.2134,14.2582,14.1935,14.1985,35600.0
2015-01-06 13:30:00,28.51,28.55,28.27,28.31,59300.0,14.1985,14.2184,14.0789,14.0989,59300.0
2015-01-06 14:00:00,28.31,28.46,28.29,28.44,35500.0,14.0989,14.1736,14.0889,14.1636,35500.0
2015-01-06 14:30:00,28.44,28.63,28.4,28.62,89000.0,14.1636,14.2582,14.1437,14.2533,89000.0
2015-01-06 15:00:00,28.63,28.67,28.59,28.65,87400.0,14.2582,14.2782,14.2383,14.2682,87400.0
2015-01-06 15:30:00,28.64,28.65,28.5,28.54,307000.0,14.2632,14.2682,14.1935,14.2134,307000.0
2015-01-07 09:30:00,28.69,28.81,28.49,28.67,39400.0,14.2881,14.3479,14.1885,14.2782,39400.0
2015-01-07 10:00:00,28.68,28.8,28.6,28.78,16800.0,14.2831,14.3429,14.2433,14.3329,16800.0
2015-01-07 10:30:00,28.79,28.83,28.56,28.63,60400.0,14.3379,14.3578,14.2234,14.2582,60400.0
2015-01-07 11:00:00,28.64,28.74,28.62,28.74,64600.0,14.2632,14.313,14.2533,14.313,64600.0
2015-01-07 11:30:00,28.75,29.06,28.75,29.04,28300.0,14.318,14.4724,14.318,14.4624,28300.0
2015-01-07 12:00:00,29.02,29.12,28.99,29.11,45900.0,14.4525,14.5023,14.4375,14.4973,45900.0
2015-01-07 12:30:00,29.13,29.16,29.07,29.15,11500.0,14.5072,14.5222,14.4774,14.5172,11500.0
2015-01-07 13:00:00,29.17,29.17,29.04,29.05,16400.0,14.5272,14.5272,14.4624,14.4674,16400.0
2015-01-07 13:30:00,29.06,29.2,29.06,29.1,159600.0,14.4724,14.5421,14.4724,14.4923,159600.0
2015-01-07 14:00:00,29.1,29.1,28.97,28.98,49600.0,14.4923,14.4923,14.4276,14.4325,49600.0
2015-01-07 14:30:00,28.98,29.07,28.94,29.03,26100.0,14.4325,14.4774,14.4126,14.4574,26100.0
2015-01-07 15:00:00,29.05,29.17,29.02,29.1,53100.0,14.4674,14.5272,14.4525,14.4923,53100.0
2015-01-07 15:30:00,29.1,29.26,29.01,29.2,167000.0,14.4923,14.572,14.4475,14.5421,167000.0
2015-01-08 09:30:00,29.33,29.66,29.25,29.54,44900.0,14.6068,14.7712,14.567,14.7114,44900.0
2015-01-08 10:00:00,29.54,29.71,29.47,29.67,96400.0,14.7114,14.7961,14.6766,14.7762,96400.0
2015-01-08 10:30:00,29.66,29.7,29.61,29.62,48600.0,14.7712,14.7911,14.7463,14.7513,48600.0
2015-01-08 11:00:00,29.63,29.63,29.55,29.61,37200.0,14.7563,14.7563,14.7164,14.7463,37200.0
2015-01-08 11:30:00,29.6,29.61,29.59,29.6,35600.0,14.7413,14.7463,14.7363,14.7413,35600.0
2015-01-08 12:00:00,29.61,29.61,29.58,29.58,31100.0,14.7463,14.7463,14.7313,14.7313,31100.0
2015-01-08 12:30:00,29.59,29.79,29.59,29.78,22900.0,14.7363,14.8359,14.7363,14.831,22900.0
2015-01-08 13:00:00,29.77,29.86,29.64,29.64,90500.0,14.826,14.8708,14.7612,14.7612,90500.0
2015-01-08 13:30:00,29.65,29.67,29.5,29.55,163500.0,14.7662,14.7762,14.6915,14.7164,163500.0
2015-01-08 14:00:00,29.6,29.73,29.59,29.6,57200.0,14.7413,14.8061,14.7363,14.7413,57200.0
2015-01-08 14:30:00,29.61,29.76,29.59,29.59,56900.0,14.7463,14.821,14.7363,14.7363,56900.0
2015-01-08 15:00:00,29.6,29.6,29.47,29.49,186700.0,14.7413,14.7413,14.6766,14.6865,186700.0
2015-01-08 15:30:00,29.49,29.71,29.42,29.52,458600.0,14.6865,14.7961,14.6517,14.7015,458600.0
2015-01-09 09:30:00,30.3,30.97,30.3,30.69,226900.0,15.0899,15.4236,15.0899,15.2841,226900.0
2015-01-09 10:00:00,30.69,30.81,30.53,30.69,83200.0,15.2841,15.3439,15.2045,15.2841,83200.0
2015-01-09 10:30:00,30.68,30.76,30.52,30.57,56600.0,15.2792,15.319,15.1995,15.2244,56600.0
2015-01-09 11:00:00,30.57,30.8,30.53,30.8,53100.0,15.2244,15.3389,15.2045,15.3389,53100.0
2015-01-09 11:30:00,30.8,31.1,30.76,31.05,110800.0,15.3389,15.4883,15.319,15.4634,110800.0
2015-01-09 12:00:00,31.06,31.08,30.94,31.05,51500.0,15.4684,15.4784,15.4087,15.4634,51500.0
2015-01-09 12:30:00,31.04,31.26,31.04,31.26,47200.0,15.4585,15.568,15.4585,15.568,47200.0
2015-01-09 13:00:00,31.26,31.26,31.1,31.18,38800.0,15.568,15.568,15.4883,15.5282,38800.0
2015-01-09 13:30:00,31.18,31.36,31.17,31.2,66800.0,15.5282,15.6178,15.5232,15.5381,66800.0
2015-01-09 14:00:00,31.2,31.23,31.2,31.21,25100.0,15.5381,15.5531,15.5381,15.5431,25100.0
2015-01-09 14:30:00,31.21,31.26,31.13,31.18,67200.0,15.5431,15.568,15.5033,15.5282,67200.0
2015-01-09 15:00:00,31.19,31.28,31.14,31.15,55200.0,15.5332,15.578,15.5083,15.5132,55200.0
2015-01-09 15:30:00,31.15,31.24,31.1,31.19,137900.0,15.5132,15.5581,15.4883,15.5332,137900.0
2015-01-12 09:30:00,31.11,31.23,30.8,31.23,26200.0,15.4933,15.5531,15.3389,15.5531,26200.0
2015-01-12 10:00:00,31.16,31.18,30.95,31.08,26700.0,15.5182,15.5282,15.4136,15.4784,26700.0
2015-01-12 10:30:00,31.08,31.25,31.08,31.22,18000.0,15.4784,15.563,15.4784,15.5481,18000.0
2015-01-12 11:00:00,31.24,31.25,31.07,31.2,34600.0,15.5581,15.563,15.4734,15.5381,34600.0
2015-01-12 11:30:00,31.18,31.2,31.07,31.17,19800.0,15.5282,15.5381,15.4734,15.5232,19800.0
2015-01-12 12:00:00,31.17,31.2,31.1,31.17,15000.0,15.5232,15.5381,15.4883,15.5232,15000.0
2015-01-12 12:30:00,31.17,31.2,31.08,31.12,44200.0,15.5232,15.5381,15.4784,15.4983,44200.0
2015-01-12 13:00:00,31.12,31.21,31.12,31.15,7700.0,15.4983,15.5431,15.4983,15.5132,7700.0
2015-01-12 13:30:00,31.14,31.14,31.03,31.05,18600.0,15.5083,15.5083,15.4535,15.4634,18600.0
2015-01-12 14:00:00,31.05,31.15,31.05,31.14,17200.0,15.4634,15.5132,15.4634,15.5083,17200.0
2015-01-12 14:30:00,31.14,31.28,31.14,31.28,24100.0,15.5083,15.578,15.5083,15.578,24100.0
2015-01-12 15:00:00,31.27,31.35,31.27,31.31,20900.0,15.573,15.6128,15.573,15.5929,20900.0
2015-01-12 15:30:00,31.34,31.35,31.2,31.25,106600.0,15.6079,15.6128,15.5381,15.563,106600.0
2015-01-13 09:30:00,31.16,31.48,31.16,31.45,13700.0,15.5182,15.6776,15.5182,15.6626,13700.0
2015-01-13 10:00:00,31.46,31.47,31.32,31.32,17900.0,15.6676,15.6726,15.5979,15.5979,17900.0
2015-01-13 10:30:00,31.32,31.45,31.32,31.42,14000.0,15.5979,15.6626,15.5979,15.6477,14000.0
2015-01-13 11:00:00,31.39,31.39,31.33,31.33,8200.0,15.6328,15.6328,15.6029,15.6029,8200.0
2015-01-13 11:30:00,31.34,31.45,31.34,31.44,17700.0,15.6079,15.6626,15.6079,15.6577,17700.0
2015-01-13 12:00:00,31.45,31.49,31.43,31.49,16000.0,15.6626,15.6826,15.6527,15.6826,16000.0
2015-01-13 12:30:00,31.49,31.5,31.42,31.47,11200.0,15.6826,15.6875,15.6477,15.6726,11200.0
2015-01-13 13:00:00,31.48,31.49,31.34,31.34,12900.0,15.6776,15.6826,15.6079,15.6079,12900.0
2015-01-13 13:30:00,31.34,31.37,31.1,31.21,40100.0,15.6079,15.6228,15.4883,15.5431,40100.0
2015-01-13 14:00:00,31.21,31.25,31.17,31.19,34900.0,15.5431,15.563,15.5232,15.5332,34900.0
2015-01-13 14:30:00,31.2,31.39,31.2,31.31,30200.0,15.5381,15.6328,15.5381,15.5929,30200.0
2015-01-13 15:00:00,31.3,31.46,31.3,31.37,31000.0,15.5879,15.6676,15.5879,15.6228,31000.0
2015-01-13 15:30:00,31.36,31.49,31.34,31.43,76200.0,15.6178,15.6826,15.6079,15.6527,76200.0
2015-01-14 09:30:00,31.35,31.49,31.14,31.41,17400.0,15.6128,15.6826,15.5083,15.6427,17400.0
2015-01-14 10:00:00,31.4,31.5,31.35,31.5,30600.0,15.6377,15.6875,15.6128,15.6875,30600.0
2015-01-14 10:30:00,31.5,31.51,31.32,31.41,27400.0,15.6875,15.6925,15.5979,15.6427,27400.0
2015-01-14 11:00:00,31.37,31.44,31.33,31.42,14900.0,15.6228,15.6577,15.6029,15.6477,14900.0
2015-01-14 11:30:00,31.41,31.45,31.38,31.42,22000.0,15.6427,15.6626,15.6278,15.6477,22000.0
2015-01-14 12:00:00,31.42,31.43,31.32,31.34,24000.0,15.6477,15.6527,15.5979,15.6079,24000.0
2015-01-14 12:30:00,31.36,31.45,31.34,31.4,113400.0,15.6178,15.6626,15.6079,15.6377,113400.0
2015-01-14 13:00:00,31.41,31.45,31.3,31.31,13800.0,15.6427,15.6626,15.5879,15.5929,13800.0
2015-01-14 13:30:00,31.31,31.37,31.28,31.34,19400.0,15.5929,15.6228,15.578,15.6079,19400.0
2015-01-14 14:00:00,31.35,31.55,31.34,31.55,56800.0,15.6128,15.7124,15.6079,15.7124,56800.0
2015-01-14 14:30:00,31.54,31.56,31.49,31.5,19100.0,15.7075,15.7174,15.6826,15.6875,19100.0
2015-01-14 15:00:00,31.51,31.6,31.5,31.58,34600.0,15.6925,15.7373,15.6875,15.7274,34600.0
2015-01-14 15:30:00,31.59,31.72,31.54,31.7,142500.0,15.7324,15.7971,15.7075,15.7871,142500.0
2015-01-15 09:30:00,31.69,31.82,31.59,31.74,20800.0,15.7822,15.8469,15.7324,15.8071,20800.0
2015-01-15 10:00:00,31.74,31.81,31.7,31.78,23700.0,15.8071,15.8419,15.7871,15.827,23700.0
2015-01-15 10:30:00,31.78,31.84,31.72,31.83,46500.0,15.827,15.8569,15.7971,15.8519,46500.0
2015-01-15 11:00:00,31.84,31.92,31.81,31.89,23900.0,15.8569,15.8967,15.8419,15.8818,23900.0
2015-01-15 11:30:00,31.89,31.95,31.59,31.95,65400.0,15.8818,15.9117,15.7324,15.9117,65400.0
2015-01-15 12:00:00,31.94,32.05,31.93,32.03,44700.0,15.9067,15.9615,15.9017,15.9515,44700.0
2015-01-15 12:30:00,32.0,32.06,31.95,31.98,55500.0,15.9366,15.9664,15.9117,15.9266,55500.0
2015-01-15 13:00:00,31.98,32.21,31.96,32.02,122000.0,15.9266,16.0411,15.9166,15.9465,122000.0
2015-01-15 13:30:00,32.05,32.2,31.96,31.97,153900.0,15.9615,16.0362,15.9166,15.9216,153900.0
2015-01-15 14:00:00,31.97,32.08,31.97,32.03,395200.0,15.9216,15.9764,15.9216,15.9515,395200.0
2015-01-15 14:30:00,32.01,32.02,31.9,31.97,936800.0,15.9415,15.9465,15.8867,15.9216,936800.0
2015-01-15 15:00:00,31.96,31.99,31.85,31.89,24000.0,15.9166,15.9316,15.8618,15.8818,24000.0
2015-01-15 15:30:00,31.9,32.01,31.83,31.93,616600.0,15.8867,15.9415,15.8519,15.9017,616600.0
2015-01-16 09:30:00,32.04,32.12,31.81,32.11,30000.0,15.9565,15.9963,15.8419,15.9913,30000.0
2015-01-16 10:00:00,32.1,32.1,31.92,32.03,34200.0,15.9864,15.9864,15.8967,15.9515,34200.0
2015-01-16 10:30:00,32.05,32.11,31.93,32.09,70500.0,15.9615,15.9913,15.9017,15.9814,70500.0
2015-01-16 11:00:00,32.08,32.16,32.06,32.15,229300.0,15.9764,16.0162,15.9664,16.0113,229300.0
2015-01-16 11:30:00,32.14,32.29,32.14,32.25,142900.0,16.0063,16.081,16.0063,16.0611,142900.0
2015-01-16 12:00:00,32.25,32.34,32.2,32.34,22000.0,16.0611,16.1059,16.0362,16.1059,22000.0
2015-01-16 12:30:00,32.34,32.44,32.29,32.32,48700.0,16.1059,16.1557,16.081,16.0959,48700.0
2015-01-16 13:00:00,32.32,32.36,32.29,32.35,28400.0,16.0959,16.1158,16.081,16.1109,28400.0
2015-01-16 13:30:00,32.35,32.37,32.27,32.36,133400.0,16.1109,16.1208,16.071,16.1158,133400.0
2015-01-16 14:00:00,32.36,32.37,32.29,32.32,60100.0,16.1158,16.1208,16.081,16.0959,60100.0
2015-01-16 14:30:00,32.31,32.32,32.15,32.18,209300.0,16.0909,16.0959,16.0113,16.0262,209300.0
2015-01-16 15:00:00,32.18,32.19,32.07,32.19,64200.0,16.0262,16.0312,15.9714,16.0312,64200.0
2015-01-16 15:30:00,32.19,32.26,32.1,32.23,159400.0,16.0312,16.066,15.9864,16.0511,159400.0
2015-01-20 09:30:00,32.31,32.35,31.7,31.92,28300.0,16.0909,16.1109,15.7871,15.8967,28300.0
2015-01-20 10:00:00,31.92,31.92,31.71,31.75,12700.0,15.8967,15.8967,15.7921,15.812,12700.0
2015-01-20 10:30:00,31.77,31.92,31.76,31.88,21800.0,15.822,15.8967,15.817,15.8768,21800.0
2015-01-20 11:00:00,31.9,31.99,31.86,31.95,20500.0,15.8867,15.9316,15.8668,15.9117,20500.0
2015-01-20 11:30:00,31.92,31.96,31.75,31.75,17800.0,15.8967,15.9166,15.812,15.812,17800.0
2015-01-20 12:00:00,31.75,31.9,31.74,31.84,19500.0,15.812,15.8867,15.8071,15.8569,19500.0
2015-01-20 12:30:00,31.84,31.9,31.74,31.74,30500.0,15.8569,15.8867,15.8071,15.8071,30500.0
2015-01-20 13:00:00,31.76,31.82,31.7,31.77,16100.0,15.817,15.8469,15.7871,15.822,16100.0
2015-01-20 13:30:00,31.76,31.8,31.74,31.76,23400.0,15.817,15.8369,15.8071,15.817,23400.0
2015-01-20 14:00:00,31.75,31.77,31.7,31.73,10800.0,15.812,15.822,15.7871,15.8021,10800.0
2015-01-20 14:30:00,31.73,31.85,31.72,31.82,14400.0,15.8021,15.8618,15.7971,15.8469,14400.0
2015-01-20 15:00:00,31.81,31.9,31.79,31.79,17200.0,15.8419,15.8867,15.832,15.832,17200.0
2015-01-20 15:30:00,31.8,31.96,31.78,31.91,104000.0,15.8369,15.9166,15.827,15.8917,104000.0
2015-01-21 09:30:00,32.0,32.0,31.84,31.99,25200.0,15.9366,15.9366,15.8569,15.9316,25200.0
2015-01-21 10:00:00,32.0,32.19,32.0,32.16,19000.0,15.9366,16.0312,15.9366,16.0162,19000.0
2015-01-21 10:30:00,32.16,32.37,32.15,32.31,41700.0,16.0162,16.1208,16.0113,16.0909,41700.0
2015-01-21 11:00:00,32.29,32.31,32.12,32.23,36600.0,16.081,16.0909,15.9963,16.0511,36600.0
2015-01-21 11:30:00,32.23,32.26,32.17,32.18,30700.0,16.0511,16.066,16.0212,16.0262,30700.0
2015-01-21 12:00:00,32.18,32.28,32.18,32.26,27900.0,16.0262,16.076,16.0262,16.066,27900.0
2015-01-21 12:30:00,32.25,32.26,32.15,32.2,16500.0,16.0611,16.066,16.0113,16.0362,16500.0
2015-01-21 13:00:00,32.19,32.21,32.12,32.14,15300.0,16.0312,16.0411,15.9963,16.0063,15300.0
2015-01-21 13:30:00,32.13,32.21,32.12,32.17,25300.0,16.0013,16.0411,15.9963,16.0212,25300.0
2015-01-21 14:00:00,32.17,32.19,32.12,32.12,32500.0,16.0212,16.0312,15.9963,15.9963,32500.0
2015-01-21 14:30:00,32.12,32.16,32.12,32.16,25200.0,15.9963,16.0162,15.9963,16.0162,25200.0
2015-01-21 15:00:00,32.15,32.17,32.11,32.13,32200.0,16.0113,16.0212,15.9913,16.0013,32200.0
2015-01-21 15:30:00,32.13,32.14,31.99,32.02,121900.0,16.0013,16.0063,15.9316,15.9465,121900.0
2015-01-22 09:30:00,32.22,32.28,32.08,32.19,38200.0,16.0461,16.076,15.9764,16.0312,38200.0
2015-01-22 10:00:00,32.19,32.3,32.14,32.24,51000.0,16.0312,16.086,16.0063,16.0561,51000.0
2015-01-22 10:30:00,32.26,32.29,32.2,32.26,20300.0,16.066,16.081,16.0362,16.066,20300.0
2015-01-22 11:00:00,32.26,32.26,32.18,32.21,84800.0,16.066,16.066,16.0262,16.0411,84800.0
2015-01-22 11:30:00,32.21,32.27,32.18,32.23,22500.0,16.0411,16.071,16.0262,16.0511,22500.0
2015-01-22 12:00:00,32.21,32.26,32.18,32.26,40300.0,16.0411,16.066,16.0262,16.066,40300.0
2015-01-22 12:30:00,32.26,32.27,32.17,32.18,14500.0,16.066,16.071,16.0212,16.0262,14500.0
2015-01-22 13:00:00,32.19,32.28,32.18,32.24,21100.0,16.0312,16.076,16.0262,16.0561,21100.0
2015-01-22 13:30:00,32.24,32.26,32.2,32.24,10700.0,16.0561,16.066,16.0362,16.0561,10700.0
2015-01-22 14:00:00,32.23,32.37,32.23,32.31,37600.0,16.0511,16.1208,16.0511,16.0909,37600.0
2015-01-22 14:30:00,32.31,32.39,32.26,32.26,90400.0,16.0909,16.1308,16.066,16.066,90400.0
2015-01-22 15:00:00,32.26,32.45,32.26,32.44,60400.0,16.066,16.1607,16.066,16.1557,60400.0
2015-01-22 15:30:00,32.45,32.48,32.37,32.44,199800.0,16.1607,16.1756,16.1208,16.1557,199800.0
2015-01-23 09:30:00,32.45,32.45,32.05,32.25,20900.0,16.1607,16.1607,15.9615,16.0611,20900.0
2015-01-23 10:00:00,32.26,32.54,32.22,32.49,849800.0,16.066,16.2055,16.0461,16.1806,849800.0
2015-01-23 10:30:00,32.51,32.57,32.44,32.54,22400.0,16.1905,16.2204,16.1557,16.2055,22400.0
2015-01-23 11:00:00,32.53,32.54,32.41,32.47,15800.0,16.2005,16.2055,16.1407,16.1706,15800.0
2015-01-23 11:30:00,32.47,32.51,32.37,32.37,11900.0,16.1706,16.1905,16.1208,16.1208,11900.0
2015-01-23 12:00:00,32.38,32.42,32.33,32.41,23400.0,16.1258,16.1457,16.1009,16.1407,23400.0
2015-01-23 12:30:00,32.42,32.53,32.41,32.53,11300.0,16.1457,16.2005,16.1407,16.2005,11300.0
2015-01-23 13:00:00,32.52,32.54,32.44,32.46,15700.0,16.1955,16.2055,16.1557,16.1656,15700.0
2015-01-23 13:30:00,32.45,32.46,32.37,32.38,12700.0,16.1607,16.1656,16.1208,16.1258,12700.0
2015-01-23 14:00:00,32.37,32.39,32.33,32.35,13300.0,16.1208,16.1308,16.1009,16.1109,13300.0
2015-01-23 14:30:00,32.36,32.52,32.35,32.52,32200.0,16.1158,16.1955,16.1109,16.1955,32200.0
2015-01-23 15:00:00,32.51,32.55,32.49,32.55,51300.0,16.1905,16.2105,16.1806,16.2105,51300.0
2015-01-23 15:30:00,32.55,32.55,32.48,32.49,60400.0,16.2105,16.2105,16.1756,16.1806,60400.0
2015-01-26 09:30:00,32.59,32.6,32.49,32.49,23500.0,16.2304,16.2354,16.1806,16.1806,23500.0
2015-01-26 10:00:00,32.5,32.6,32.5,32.59,19700.0,16.1856,16.2354,16.1856,16.2304,19700.0
2015-01-26 10:30:00,32.59,32.62,32.57,32.58,21400.0,16.2304,16.2453,16.2204,16.2254,21400.0
2015-01-26 11:00:00,32.58,32.62,32.51,32.51,27400.0,16.2254,16.2453,16.1905,16.1905,27400.0
2015-01-26 11:30:00,32.51,32.57,32.48,32.48,11400.0,16.1905,16.2204,16.1756,16.1756,11400.0
2015-01-26 12:00:00,32.48,32.6,32.47,32.58,13400.0,16.1756,16.2354,16.1706,16.2254,13400.0
2015-01-26 12:30:00,32.58,32.7,32.55,32.7,86200.0,16.2254,16.2852,16.2105,16.2852,86200.0
2015-01-26 13:00:00,32.71,32.78,32.68,32.7,15500.0,16.2901,16.325,16.2752,16.2852,15500.0
2015-01-26 13:30:00,32.71,32.73,32.68,32.7,17600.0,16.2901,16.3001,16.2752,16.2852,17600.0
2015-01-26 14:00:00,32.7,32.71,32.68,32.7,25900.0,16.2852,16.2901,16.2752,16.2852,25900.0
2015-01-26 14:30:00,32.7,32.72,32.68,32.7,53100.0,16.2852,16.2951,16.2752,16.2852,53100.0
2015-01-26 15:00:00,32.7,32.72,32.66,32.7,42000.0,16.2852,16.2951,16.2652,16.2852,42000.0
2015-01-26 15:30:00,32.7,32.71,32.61,32.64,96100.0,16.2852,16.2901,16.2403,16.2553,96100.0
2015-01-27 09:30:00,32.19,32.64,32.04,32.58,20800.0,16.0312,16.2553,15.9565,16.2254,20800.0
2015-01-27 10:00:00,32.56,32.92,32.53,32.92,57300.0,16.2154,16.3947,16.2005,16.3947,57300.0
2015-01-27 10:30:00,32.92,33.0,32.9,32.96,57000.0,16.3947,16.4346,16.3848,16.4146,57000.0
2015-01-27 11:00:00,32.95,33.01,32.88,33.01,94500.0,16.4097,16.4395,16.3748,16.4395,94500.0
2015-01-27 11:30:00,33.01,33.01,32.94,32.94,50400.0,16.4395,16.4395,16.4047,16.4047,50400.0
2015-01-27 12:00:00,32.95,33.02,32.93,33.0,31400.0,16.4097,16.4445,16.3997,16.4346,31400.0
2015-01-27 12:30:00,33.0,33.01,32.91,33.0,22500.0,16.4346,16.4395,16.3897,16.4346,22500.0
2015-01-27 13:00:00,33.01,33.07,32.99,33.01,26800.0,16.4395,16.4694,16.4296,16.4395,26800.0
2015-01-27 13:30:00,33.02,33.04,32.92,32.96,29800.0,16.4445,16.4545,16.3947,16.4146,29800.0
2015-01-27 14:00:00,32.96,32.98,32.94,32.97,47000.0,16.4146,16.4246,16.4047,16.4196,47000.0
2015-01-27 14:30:00,32.97,33.01,32.97,32.99,59600.0,16.4196,16.4395,16.4196,16.4296,59600.0
2015-01-27 15:00:00,32.99,33.0,32.9,32.9,40900.0,16.4296,16.4346,16.3848,16.3848,40900.0
2015-01-27 15:30:00,32.89,33.02,32.77,32.97,152000.0,16.3798,16.4445,16.32,16.4196,152000.0
2015-01-28 09:30:00,33.13,33.24,32.8,32.93,69800.0,16.4993,16.5541,16.335,16.3997,69800.0
2015-01-28 10:00:00,32.93,32.93,32.8,32.82,17200.0,16.3997,16.3997,16.335,16.3449,17200.0
2015-01-28 10:30:00,32.8,32.92,32.75,32.75,35100.0,16.335,16.3947,16.3101,16.3101,35100.0
2015-01-28 11:00:00,32.76,32.8,32.69,32.76,16500.0,16.315,16.335,16.2802,16.315,16500.0
2015-01-28 11:30:00,32.76,32.99,32.76,32.91,23800.0,16.315,16.4296,16.315,16.3897,23800.0
2015-01-28 12:00:00,32.91,33.02,32.88,32.99,20100.0,16.3897,16.4445,16.3748,16.4296,20100.0
2015-01-28 12:30:00,32.99,32.99,32.89,32.9,44100.0,16.4296,16.4296,16.3798,16.3848,44100.0
2015-01-28 13:00:00,32.89,32.98,32.85,32.91,42900.0,16.3798,16.4246,16.3599,16.3897,42900.0
2015-01-28 13:30:00,32.9,32.91,32.8,32.81,21600.0,16.3848,16.3897,16.335,16.3399,21600.0
2015-01-28 14:00:00,32.8,33.02,32.8,32.98,56700.0,16.335,16.4445,16.335,16.4246,56700.0
2015-01-28 14:30:00,32.98,33.07,32.93,33.0,29700.0,16.4246,16.4694,16.3997,16.4346,29700.0
2015-01-28 15:00:00,33.0,33.07,32.87,32.88,58200.0,16.4346,16.4694,16.3698,16.3748,58200.0
2015-01-28 15:30:00,32.89,32.91,32.76,32.81,129100.0,16.3798,16.3897,16.315,16.3399,129100.0
2015-01-29 09:30:00,32.92,33.0,32.8,32.85,22500.0,16.3947,16.4346,16.335,16.3599,22500.0
2015-01-29 10:00:00,32.8,32.86,32.75,32.81,34600.0,16.335,16.3648,16.3101,16.3399,34600.0
2015-01-29 10:30:00,32.82,32.87,32.78,32.81,52300.0,16.3449,16.3698,16.325,16.3399,52300.0
2015-01-29 11:00:00,32.81,32.83,32.72,32.74,43400.0,16.3399,16.3499,16.2951,16.3051,43400.0
2015-01-29 11:30:00,32.73,32.74,32.57,32.62,38500.0,16.3001,16.3051,16.2204,16.2453,38500.0
2015-01-29 12:00:00,32.63,32.76,32.61,32.64,42000.0,16.2503,16.315,16.2403,16.2553,42000.0
2015-01-29 12:30:00,32.69,32.8,32.67,32.77,35500.0,16.2802,16.335,16.2702,16.32,35500.0
2015-01-29 13:00:00,32.77,32.89,32.73,32.88,14700.0,16.32,16.3798,16.3001,16.3748,14700.0
2015-01-29 13:30:00,32.88,33.0,32.83,32.98,14900.0,16.3748,16.4346,16.3499,16.4246,14900.0
2015-01-29 14:00:00,32.99,32.99,32.92,32.99,18300.0,16.4296,16.4296,16.3947,16.4296,18300.0
2015-01-29 14:30:00,32.97,32.98,32.89,32.92,18400.0,16.4196,16.4246,16.3798,16.3947,18400.0
2015-01-29 15:00:00,32.91,32.95,32.9,32.95,73000.0,16.3897,16.4097,16.3848,16.4097,73000.0
2015-01-29 15:30:00,32.94,33.0,32.93,32.96,182500.0,16.4047,16.4346,16.3997,16.4146,182500.0
2015-01-30 09:30:00,32.42,33.19,32.28,32.44,37600.0,16.1457,16.5292,16.076,16.1557,37600.0
2015-01-30 10:00:00,32.44,32.83,32.43,32.73,13600.0,16.1557,16.3499,16.1507,16.3001,13600.0
2015-01-30 10:30:00,32.72,32.77,32.56,32.6,20000.0,16.2951,16.32,16.2154,16.2354,20000.0
2015-01-30 11:00:00,32.61,32.61,32.47,32.54,25100.0,16.2403,16.2403,16.1706,16.2055,25100.0
2015-01-30 11:30:00,32.56,32.68,32.55,32.68,14100.0,16.2154,16.2752,16.2105,16.2752,14100.0
2015-01-30 12:00:00,32.68,32.72,32.61,32.64,14900.0,16.2752,16.2951,16.2403,16.2553,14900.0
2015-01-30 12:30:00,32.64,32.81,32.62,32.77,15800.0,16.2553,16.3399,16.2453,16.32,15800.0
2015-01-30 13:00:00,32.77,32.83,32.66,32.7,11500.0,16.32,16.3499,16.2652,16.2852,11500.0
2015-01-30 13:30:00,32.71,32.72,32.57,32.68,15600.0,16.2901,16.2951,16.2204,16.2752,15600.0
2015-01-30 14:00:00,32.67,32.82,32.66,32.78,18600.0,16.2702,16.3449,16.2652,16.325,18600.0
2015-01-30 14:30:00,32.8,32.86,32.54,32.61,25800.0,16.335,16.3648,16.2055,16.2403,25800.0
2015-01-30 15:00:00,32.62,32.72,32.56,32.7,30300.0,16.2453,16.2951,16.2154,16.2852,30300.0
2015-01-30 15:30:00,32.67,32.72,32.55,32.63,80200.0,16.2702,16.2951,16.2105,16.2503,80200.0
2015-02-02 09:30:00,32.75,32.88,32.36,32.52,30900.0,16.3101,16.3748,16.1158,16.1955,30900.0
2015-02-02 10:00:00,32.47,32.57,32.36,32.42,50800.0,16.1706,16.2204,16.1158,16.1457,50800.0
2015-02-02 10:30:00,32.41,32.69,32.39,32.63,39900.0,16.1407,16.2802,16.1308,16.2503,39900.0
2015-02-02 11:00:00,32.63,32.78,32.61,32.73,32100.0,16.2503,16.325,16.2403,16.3001,32100.0
2015-02-02 11:30:00,32.71,32.87,32.71,32.75,48100.0,16.2901,16.3698,16.2901,16.3101,48100.0
2015-02-02 12:00:00,32.73,32.74,32.63,32.64,20100.0,16.3001,16.3051,16.2503,16.2553,20100.0
2015-02-02 12:30:00,32.66,32.68,32.58,32.62,25900.0,16.2652,16.2752,16.2254,16.2453,25900.0
2015-02-02 13:00:00,32.64,32.84,32.61,32.81,29800.0,16.2553,16.3549,16.2403,16.3399,29800.0
2015-02-02 13:30:00,32.83,32.84,32.73,32.76,57600.0,16.3499,16.3549,16.3001,16.315,57600.0
2015-02-02 14:00:00,32.76,32.77,32.66,32.76,28800.0,16.315,16.32,16.2652,16.315,28800.0
2015-02-02 14:30:00,32.76,32.85,32.69,32.81,31300.0,16.315,16.3599,16.2802,16.3399,31300.0
2015-02-02 15:00:00,32.81,32.98,32.8,32.87,36500.0,16.3399,16.4246,16.335,16.3698,36500.0
2015-02-02 15:30:00,32.87,33.0,32.87,32.91,95100.0,16.3698,16.4346,16.3698,16.3897,95100.0
2015-02-03 09:30:00,32.84,33.25,32.75,33.2,23300.0,16.3549,16.5591,16.3101,16.5342,23300.0
2015-02-03 10:00:00,33.17,33.18,32.57,32.96,55300.0,16.5192,16.5242,16.2204,16.4146,55300.0
2015-02-03 10:30:00,32.96,32.97,32.61,32.77,28200.0,16.4146,16.4196,16.2403,16.32,28200.0
2015-02-03 11:00:00,32.79,33.21,32.63,33.05,198200.0,16.33,16.5392,16.2503,16.4595,198200.0
2015-02-03 11:30:00,33.04,33.13,32.97,33.01,51100.0,16.4545,16.4993,16.4196,16.4395,51100.0
2015-02-03 12:00:00,33.0,33.0,32.88,32.94,33100.0,16.4346,16.4346,16.3748,16.4047,33100.0
2015-02-03 12:30:00,32.92,33.06,32.9,32.99,75800.0,16.3947,16.4644,16.3848,16.4296,75800.0
2015-02-03 13:00:00,32.99,33.19,32.99,33.16,108900.0,16.4296,16.5292,16.4296,16.5143,108900.0
2015-02-03 13:30:00,33.15,33.73,33.15,33.42,151400.0,16.5093,16.7981,16.5093,16.6437,151400.0
2015-02-03 14:00:00,33.4,33.53,33.3,33.39,120500.0,16.6338,16.6985,16.584,16.6288,120500.0
2015-02-03 14:30:00,33.4,33.74,33.39,33.62,100000.0,16.6338,16.8031,16.6288,16.7433,100000.0
2015-02-03 15:00:00,33.63,33.65,33.48,33.53,89500.0,16.7483,16.7583,16.6736,16.6985,89500.0
2015-02-03 15:30:00,33.56,34.0,33.53,33.74,367900.0,16.7135,16.9326,16.6985,16.8031,367900.0
2015-02-04 09:30:00,33.78,33.96,33.55,33.67,25900.0,16.823,16.9127,16.7085,16.7682,25900.0
2015-02-04 10:00:00,33.68,33.84,33.68,33.84,75500.0,16.7732,16.8529,16.7732,16.8529,75500.0
2015-02-04 10:30:00,33.82,33.86,33.64,33.79,62200.0,16.8429,16.8629,16.7533,16.828,62200.0
2015-02-04 11:00:00,33.77,33.82,33.74,33.81,29100.0,16.818,16.8429,16.8031,16.838,29100.0
2015-02-04 11:30:00,33.81,33.86,33.73,33.75,42400.0,16.838,16.8629,16.7981,16.8081,42400.0
2015-02-04 12:00:00,33.75,33.76,33.71,33.76,31600.0,16.8081,16.8131,16.7882,16.8131,31600.0
2015-02-04 12:30:00,33.77,33.78,33.72,33.74,16900.0,16.818,16.823,16.7931,16.8031,16900.0
2015-02-04 13:00:00,33.73,34.0,33.67,33.94,147200.0,16.7981,16.9326,16.7682,16.9027,147200.0
2015-02-04 13:30:00,33.94,34.05,33.92,33.92,93000.0,16.9027,16.9575,16.8927,16.8927,93000.0
2015-02-04 14:00:00,33.9,33.91,33.63,33.64,21500.0,16.8828,16.8878,16.7483,16.7533,21500.0
2015-02-04 14:30:00,33.64,33.64,33.41,33.55,85000.0,16.7533,16.7533,16.6388,16.7085,85000.0
2015-02-04 15:00:00,33.55,33.76,33.55,33.74,22000.0,16.7085,16.8131,16.7085,16.8031,22000.0
2015-02-04 15:30:00,33.75,33.79,33.54,33.57,71000.0,16.8081,16.828,16.7035,16.7184,71000.0
2015-02-05 09:30:00,33.7,33.93,33.58,33.74,31200.0,16.7832,16.8977,16.7234,16.8031,31200.0
2015-02-05 10:00:00,33.73,33.82,33.72,33.77,18600.0,16.7981,16.8429,16.7931,16.818,18600.0
2015-02-05 10:30:00,33.75,33.76,33.63,33.74,28400.0,16.8081,16.8131,16.7483,16.8031,28400.0
2015-02-05 11:00:00,33.74,33.84,33.7,33.84,52900.0,16.8031,16.8529,16.7832,16.8529,52900.0
2015-02-05 11:30:00,33.81,33.84,33.78,33.81,32500.0,16.838,16.8529,16.823,16.838,32500.0
2015-02-05 12:00:00,33.8,33.84,33.73,33.73,19500.0,16.833,16.8529,16.7981,16.7981,19500.0
2015-02-05 12:30:00,33.72,33.81,33.69,33.81,22300.0,16.7931,16.838,16.7782,16.838,22300.0
2015-02-05 13:00:00,33.8,33.82,33.68,33.69,21800.0,16.833,16.8429,16.7732,16.7782,21800.0
2015-02-05 13:30:00,33.69,33.79,33.69,33.75,28200.0,16.7782,16.828,16.7782,16.8081,28200.0
2015-02-05 14:00:00,33.75,33.75,33.66,33.68,28800.0,16.8081,16.8081,16.7633,16.7732,28800.0
2015-02-05 14:30:00,33.68,33.69,33.58,33.64,24600.0,16.7732,16.7782,16.7234,16.7533,24600.0
2015-02-05 15:00:00,33.67,33.7,33.61,33.67,29900.0,16.7682,16.7832,16.7384,16.7682,29900.0
2015-02-05 15:30:00,33.66,33.68,33.55,33.58,156300.0,16.7633,16.7732,16.7085,16.7234,156300.0
2015-02-06 09:30:00,33.76,33.76,33.48,33.5,48300.0,16.8131,16.8131,16.6736,16.6836,48300.0
2015-02-06 10:00:00,33.47,33.55,33.39,33.47,42200.0,16.6686,16.7085,16.6288,16.6686,42200.0
2015-02-06 10:30:00,33.46,33.55,33.45,33.5,40900.0,16.6637,16.7085,16.6587,16.6836,40900.0
2015-02-06 11:00:00,33.52,33.56,33.47,33.51,30300.0,16.6935,16.7135,16.6686,16.6886,30300.0
2015-02-06 11:30:00,33.5,33.57,33.49,33.57,23400.0,16.6836,16.7184,16.6786,16.7184,23400.0
2015-02-06 12:00:00,33.56,33.63,33.5,33.54,25700.0,16.7135,16.7483,16.6836,16.7035,25700.0
2015-02-06 12:30:00,33.53,33.55,33.48,33.51,30400.0,16.6985,16.7085,16.6736,16.6886,30400.0
2015-02-06 13:00:00,33.5,33.5,33.34,33.38,33900.0,16.6836,16.6836,16.6039,16.6238,33900.0
2015-02-06 13:30:00,33.38,33.46,33.36,33.45,31200.0,16.6238,16.6637,16.6139,16.6587,31200.0
2015-02-06 14:00:00,33.43,33.45,33.31,33.35,34700.0,16.6487,16.6587,16.589,16.6089,34700.0
2015-02-06 14:30:00,33.34,33.37,33.26,33.33,43900.0,16.6039,16.6188,16.5641,16.5989,43900.0
2015-02-06 15:00:00,33.33,33.41,33.26,33.35,42400.0,16.5989,16.6388,16.5641,16.6089,42400.0
2015-02-06 15:30:00,33.35,33.49,33.35,33.47,181000.0,16.6089,16.6786,16.6089,16.6686,181000.0
2015-02-09 09:30:00,33.48,33.57,33.44,33.48,23200.0,16.6736,16.7184,16.6537,16.6736,23200.0
2015-02-09 10:00:00,33.48,33.57,33.46,33.47,24600.0,16.6736,16.7184,16.6637,16.6686,24600.0
2015-02-09 10:30:00,33.46,33.47,33.36,33.38,27500.0,16.6637,16.6686,16.6139,16.6238,27500.0
2015-02-09 11:00:00,33.38,33.51,33.34,33.51,66500.0,16.6238,16.6886,16.6039,16.6886,66500.0
2015-02-09 11:30:00,33.51,33.67,33.51,33.63,23800.0,16.6886,16.7682,16.6886,16.7483,23800.0
2015-02-09 12:00:00,33.62,33.72,33.6,33.69,23300.0,16.7433,16.7931,16.7334,16.7782,23300.0
2015-02-09 12:30:00,33.7,33.82,33.69,33.79,87200.0,16.7832,16.8429,16.7782,16.828,87200.0
2015-02-09 13:00:00,33.79,33.86,33.76,33.76,38600.0,16.828,16.8629,16.8131,16.8131,38600.0
2015-02-09 13:30:00,33.76,33.78,33.58,33.6,57200.0,16.8131,16.823,16.7234,16.7334,57200.0
2015-02-09 14:00:00,33.61,33.64,33.55,33.63,31700.0,16.7384,16.7533,16.7085,16.7483,31700.0
2015-02-09 14:30:00,33.62,33.71,33.53,33.53,55200.0,16.7433,16.7882,16.6985,16.6985,55200.0
2015-02-09 15:00:00,33.52,33.61,33.47,33.49,51900.0,16.6935,16.7384,16.6686,16.6786,51900.0
2015-02-09 15:30:00,33.5,33.55,33.48,33.5,102700.0,16.6836,16.7085,16.6736,16.6836,102700.0
2015-02-10 09:30:00,33.56,33.59,33.28,33.36,18400.0,16.7135,16.7284,16.574,16.6139,18400.0
2015-02-10 10:00:00,33.36,33.47,33.23,33.23,10900.0,16.6139,16.6686,16.5491,16.5491,10900.0
2015-02-10 10:30:00,33.22,33.34,33.18,33.32,26900.0,16.5441,16.6039,16.5242,16.5939,26900.0
2015-02-10 11:00:00,33.31,33.32,33.22,33.31,15500.0,16.589,16.5939,16.5441,16.589,15500.0
2015-02-10 11:30:00,33.31,33.31,33.13,33.15,17100.0,16.589,16.589,16.4993,16.5093,17100.0
2015-02-10 12:00:00,33.14,33.3,33.14,33.24,15800.0,16.5043,16.584,16.5043,16.5541,15800.0
2015-02-10 12:30:00,33.25,33.54,33.25,33.45,22100.0,16.5591,16.7035,16.5591,16.6587,22100.0
2015-02-10 13:00:00,33.45,33.46,33.29,33.41,35500.0,16.6587,16.6637,16.579,16.6388,35500.0
2015-02-10 13:30:00,33.39,33.53,33.38,33.44,25700.0,16.6288,16.6985,16.6238,16.6537,25700.0
2015-02-10 14:00:00,33.43,33.49,33.41,33.45,17200.0,16.6487,16.6786,16.6388,16.6587,17200.0
2015-02-10 14:30:00,33.46,33.6,33.43,33.58,39800.0,16.6637,16.7334,16.6487,16.7234,39800.0
2015-02-10 15:00:00,33.56,33.66,33.5,33.65,32400.0,16.7135,16.7633,16.6836,16.7583,32400.0
2015-02-10 15:30:00,33.66,33.66,33.55,33.58,64400.0,16.7633,16.7633,16.7085,16.7234,64400.0
2015-02-11 09:30:00,33.53,33.62,33.37,33.5,7500.0,16.6985,16.7433,16.6188,16.6836,7500.0
2015-02-11 10:00:00,33.54,33.58,33.45,33.51,24000.0,16.7035,16.7234,16.6587,16.6886,24000.0
2015-02-11 10:30:00,33.5,33.52,33.38,33.45,20000.0,16.6836,16.6935,16.6238,16.6587,20000.0
2015-02-11 11:00:00,33.44,33.46,33.35,33.41,11500.0,16.6537,16.6637,16.6089,16.6388,11500.0
2015-02-11 11:30:00,33.41,33.46,33.39,33.42,8500.0,16.6388,16.6637,16.6288,16.6437,8500.0
2015-02-11 12:00:00,33.41,33.54,33.38,33.5,22600.0,16.6388,16.7035,16.6238,16.6836,22600.0
2015-02-11 12:30:00,33.51,33.56,33.47,33.51,14800.0,16.6886,16.7135,16.6686,16.6886,14800.0
2015-02-11 13:00:00,33.52,33.58,33.51,33.53,27100.0,16.6935,16.7234,16.6886,16.6985,27100.0
2015-02-11 13:30:00,33.54,33.7,33.48,33.65,10900.0,16.7035,16.7832,16.6736,16.7583,10900.0
2015-02-11 14:00:00,33.64,33.64,33.52,33.62,23700.0,16.7533,16.7533,16.6935,16.7433,23700.0
2015-02-11 14:30:00,33.63,33.81,33.61,33.81,28600.0,16.7483,16.838,16.7384,16.838,28600.0
2015-02-11 15:00:00,33.81,33.87,33.75,33.8,21700.0,16.838,16.8678,16.8081,16.833,21700.0
2015-02-11 15:30:00,33.8,33.87,33.79,33.84,34500.0,16.833,16.8678,16.828,16.8529,34500.0
2015-02-12 09:30:00,34.0,34.35,33.89,34.01,29600.0,16.9326,17.1069,16.8778,16.9376,29600.0
2015-02-12 10:00:00,34.04,34.08,33.94,33.95,43700.0,16.9525,16.9724,16.9027,16.9077,43700.0
2015-02-12 10:30:00,33.95,34.02,33.95,33.97,20900.0,16.9077,16.9425,16.9077,16.9176,20900.0
2015-02-12 11:00:00,33.97,34.01,33.94,33.97,17500.0,16.9176,16.9376,16.9027,16.9176,17500.0
2015-02-12 11:30:00,33.95,34.04,33.95,34.01,48700.0,16.9077,16.9525,16.9077,16.9376,48700.0
2015-02-12 12:00:00,34.0,34.12,34.0,34.1,39000.0,16.9326,16.9923,16.9326,16.9824,39000.0
2015-02-12 12:30:00,34.1,34.19,34.05,34.05,27800.0,16.9824,17.0272,16.9575,16.9575,27800.0
2015-02-12 13:00:00,34.04,34.09,34.04,34.06,19200.0,16.9525,16.9774,16.9525,16.9625,19200.0
2015-02-12 13:30:00,34.09,34.11,34.0,34.05,19100.0,16.9774,16.9874,16.9326,16.9575,19100.0
2015-02-12 14:00:00,34.04,34.07,34.0,34.02,13800.0,16.9525,16.9674,16.9326,16.9425,13800.0
2015-02-12 14:30:00,33.99,34.1,33.99,34.07,33600.0,16.9276,16.9824,16.9276,16.9674,33600.0
2015-02-12 15:00:00,34.08,34.11,34.04,34.04,28500.0,16.9724,16.9874,16.9525,16.9525,28500.0
2015-02-12 15:30:00,34.03,34.16,34.0,34.14,107400.0,16.9475,17.0123,16.9326,17.0023,107400.0
2015-02-13 09:30:00,34.17,34.35,33.6,33.63,23300.0,17.0172,17.1069,16.7334,16.7483,23300.0
2015-02-13 10:00:00,33.65,33.68,33.58,33.65,23200.0,16.7583,16.7732,16.7234,16.7583,23200.0
2015-02-13 10:30:00,33.64,33.66,33.54,33.55,27800.0,16.7533,16.7633,16.7035,16.7085,27800.0
2015-02-13 11:00:00,33.57,33.77,33.57,33.68,25000.0,16.7184,16.818,16.7184,16.7732,25000.0
2015-02-13 11:30:00,33.68,33.75,33.59,33.74,23200.0,16.7732,16.8081,16.7284,16.8031,23200.0
2015-02-13 12:00:00,33.73,33.74,33.6,33.65,15700.0,16.7981,16.8031,16.7334,16.7583,15700.0
2015-02-13 12:30:00,33.65,33.79,33.63,33.7,33800.0,16.7583,16.828,16.7483,16.7832,33800.0
2015-02-13 13:00:00,33.66,33.72,33.63,33.7,18400.0,16.7633,16.7931,16.7483,16.7832,18400.0
2015-02-13 13:30:00,33.7,33.8,33.69,33.75,14100.0,16.7832,16.833,16.7782,16.8081,14100.0
2015-02-13 14:00:00,33.76,33.78,33.71,33.74,17900.0,16.8131,16.823,16.7882,16.8031,17900.0
2015-02-13 14:30:00,33.74,33.74,33.64,33.67,15500.0,16.8031,16.8031,16.7533,16.7682,15500.0
2015-02-13 15:00:00,33.65,33.7,33.56,33.58,27100.0,16.7583,16.7832,16.7135,16.7234,27100.0
2015-02-13 15:30:00,33.57,33.63,33.53,33.55,39900.0,16.7184,16.7483,16.6985,16.7085,39900.0
2015-02-17 09:30:00,33.52,33.71,33.3,33.49,9400.0,16.6935,16.7882,16.584,16.6786,9400.0
2015-02-17 10:00:00,33.51,33.59,33.44,33.53,10500.0,16.6886,16.7284,16.6537,16.6985,10500.0
2015-02-17 10:30:00,33.54,33.63,33.49,33.53,22800.0,16.7035,16.7483,16.6786,16.6985,22800.0
2015-02-17 11:00:00,33.53,33.66,33.5,33.5,12800.0,16.6985,16.7633,16.6836,16.6836,12800.0
2015-02-17 11:30:00,33.5,33.69,33.5,33.66,18700.0,16.6836,16.7782,16.6836,16.7633,18700.0
2015-02-17 12:00:00,33.64,33.66,33.52,33.61,12400.0,16.7533,16.7633,16.6935,16.7384,12400.0
2015-02-17 12:30:00,33.59,33.66,33.52,33.62,8200.0,16.7284,16.7633,16.6935,16.7433,8200.0
2015-02-17 13:00:00,33.61,33.67,33.54,33.55,10100.0,16.7384,16.7682,16.7035,16.7085,10100.0
2015-02-17 13:30:00,33.52,33.56,33.5,33.55,11200.0,16.6935,16.7135,16.6836,16.7085,11200.0
2015-02-17 14:00:00,33.56,33.61,33.53,33.58,10900.0,16.7135,16.7384,16.6985,16.7234,10900.0
2015-02-17 14:30:00,33.57,33.59,33.43,33.45,23900.0,16.7184,16.7284,16.6487,16.6587,23900.0
2015-02-17 15:00:00,33.46,33.54,33.43,33.43,14500.0,16.6637,16.7035,16.6487,16.6487,14500.0
2015-02-17 15:30:00,33.46,33.56,33.43,33.5,49600.0,16.6637,16.7135,16.6487,16.6836,49600.0
2015-02-18 09:30:00,33.58,33.72,33.45,33.46,8600.0,16.7234,16.7931,16.6587,16.6637,8600.0
2015-02-18 10:00:00,33.45,33.5,33.38,33.43,15300.0,16.6587,16.6836,16.6238,16.6487,15300.0
2015-02-18 10:30:00,33.45,33.45,33.33,33.41,15800.0,16.6587,16.6587,16.5989,16.6388,15800.0
2015-02-18 11:00:00,33.41,33.49,33.4,33.49,18100.0,16.6388,16.6786,16.6338,16.6786,18100.0
2015-02-18 11:30:00,33.49,33.66,33.48,33.66,17100.0,16.6786,16.7633,16.6736,16.7633,17100.0
2015-02-18 12:00:00,33.66,33.69,33.61,33.67,13900.0,16.7633,16.7782,16.7384,16.7682,13900.0
2015-02-18 12:30:00,33.66,33.66,33.56,33.65,9300.0,16.7633,16.7633,16.7135,16.7583,9300.0
2015-02-18 13:00:00,33.65,33.72,33.65,33.71,9100.0,16.7583,16.7931,16.7583,16.7882,9100.0
2015-02-18 13:30:00,33.7,33.8,33.69,33.8,18800.0,16.7832,16.833,16.7782,16.833,18800.0
2015-02-18 14:00:00,33.79,34.0,33.79,33.94,19400.0,16.828,16.9326,16.828,16.9027,19400.0
2015-02-18 14:30:00,33.96,34.03,33.94,33.98,23000.0,16.9127,16.9475,16.9027,16.9226,23000.0
2015-02-18 15:00:00,33.98,34.02,33.97,34.01,21700.0,16.9226,16.9425,16.9176,16.9376,21700.0
2015-02-18 15:30:00,34.01,34.01,33.76,33.87,103700.0,16.9376,16.9376,16.8131,16.8678,103700.0
2015-02-19 09:30:00,33.8,33.8,33.48,33.6,28000.0,16.833,16.833,16.6736,16.7334,28000.0
2015-02-19 10:00:00,33.6,33.67,33.52,33.62,10900.0,16.7334,16.7682,16.6935,16.7433,10900.0
2015-02-19 10:30:00,33.61,33.64,33.53,33.63,20500.0,16.7384,16.7533,16.6985,16.7483,20500.0
2015-02-19 11:00:00,33.63,33.64,33.54,33.54,15300.0,16.7483,16.7533,16.7035,16.7035,15300.0
2015-02-19 11:30:00,33.56,33.62,33.5,33.62,25800.0,16.7135,16.7433,16.6836,16.7433,25800.0
2015-02-19 12:00:00,33.62,33.69,33.58,33.61,18600.0,16.7433,16.7782,16.7234,16.7384,18600.0
2015-02-19 12:30:00,33.62,33.64,33.5,33.5,22600.0,16.7433,16.7533,16.6836,16.6836,22600.0
2015-02-19 13:00:00,33.5,33.57,33.48,33.5,66400.0,16.6836,16.7184,16.6736,16.6836,66400.0
2015-02-19 13:30:00,33.5,33.6,33.5,33.6,15500.0,16.6836,16.7334,16.6836,16.7334,15500.0
2015-02-19 14:00:00,33.59,33.59,33.51,33.57,10800.0,16.7284,16.7284,16.6886,16.7184,10800.0
2015-02-19 14:30:00,33.58,33.62,33.54,33.61,14300.0,16.7234,16.7433,16.7035,16.7384,14300.0
2015-02-19 15:00:00,33.61,33.63,33.59,33.6,15000.0,16.7384,16.7483,16.7284,16.7334,15000.0
2015-02-19 15:30:00,33.61,33.68,33.59,33.61,41400.0,16.7384,16.7732,16.7284,16.7384,41400.0
2015-02-20 09:30:00,33.6,33.86,33.59,33.6,10000.0,16.7334,16.8629,16.7284,16.7334,10000.0
2015-02-20 10:00:00,33.63,33.66,33.56,33.6,20200.0,16.7483,16.7633,16.7135,16.7334,20200.0
2015-02-20 10:30:00,33.58,33.63,33.55,33.58,33300.0,16.7234,16.7483,16.7085,16.7234,33300.0
2015-02-20 11:00:00,33.59,33.6,33.51,33.55,14400.0,16.7284,16.7334,16.6886,16.7085,14400.0
2015-02-20 11:30:00,33.55,33.6,33.52,33.58,11000.0,16.7085,16.7334,16.6935,16.7234,11000.0
2015-02-20 12:00:00,33.58,33.77,33.57,33.77,16700.0,16.7234,16.818,16.7184,16.818,16700.0
2015-02-20 12:30:00,33.79,33.79,33.67,33.75,9200.0,16.828,16.828,16.7682,16.8081,9200.0
2015-02-20 13:00:00,33.75,33.75,33.64,33.67,5700.0,16.8081,16.8081,16.7533,16.7682,5700.0
2015-02-20 13:30:00,33.65,33.71,33.63,33.64,6700.0,16.7583,16.7882,16.7483,16.7533,6700.0
2015-02-20 14:00:00,33.63,33.68,33.62,33.67,7300.0,16.7483,16.7732,16.7433,16.7682,7300.0
2015-02-20 14:30:00,33.66,33.79,33.66,33.68,29400.0,16.7633,16.828,16.7633,16.7732,29400.0
2015-02-20 15:00:00,33.67,33.68,33.59,33.68,17800.0,16.7682,16.7732,16.7284,16.7732,17800.0
2015-02-20 15:30:00,33.67,33.82,33.66,33.8,76100.0,16.7682,16.8429,16.7633,16.833,76100.0
2015-02-23 09:30:00,33.88,33.95,33.5,33.5,25400.0,16.8728,16.9077,16.6836,16.6836,25400.0
2015-02-23 10:00:00,33.51,33.71,33.49,33.6,30900.0,16.6886,16.7882,16.6786,16.7334,30900.0
2015-02-23 10:30:00,33.62,33.71,33.55,33.63,27200.0,16.7433,16.7882,16.7085,16.7483,27200.0
2015-02-23 11:00:00,33.63,33.7,33.58,33.59,21100.0,16.7483,16.7832,16.7234,16.7284,21100.0
2015-02-23 11:30:00,33.6,33.64,33.53,33.57,36900.0,16.7334,16.7533,16.6985,16.7184,36900.0
2015-02-23 12:00:00,33.58,33.64,33.57,33.61,20100.0,16.7234,16.7533,16.7184,16.7384,20100.0
2015-02-23 12:30:00,33.6,33.65,33.55,33.65,11400.0,16.7334,16.7583,16.7085,16.7583,11400.0
2015-02-23 13:00:00,33.62,33.8,33.6,33.77,16100.0,16.7433,16.833,16.7334,16.818,16100.0
2015-02-23 13:30:00,33.77,33.81,33.69,33.7,10400.0,16.818,16.838,16.7782,16.7832,10400.0
2015-02-23 14:00:00,33.69,33.75,33.66,33.66,20400.0,16.7782,16.8081,16.7633,16.7633,20400.0
2015-02-23 14:30:00,33.64,33.68,33.55,33.59,20900.0,16.7533,16.7732,16.7085,16.7284,20900.0
2015-02-23 15:00:00,33.6,33.67,33.59,33.66,26300.0,16.7334,16.7682,16.7284,16.7633,26300.0
2015-02-23 15:30:00,33.66,33.92,33.66,33.91,59000.0,16.7633,16.8927,16.7633,16.8878,59000.0
2015-02-24 09:30:00,33.99,33.99,33.51,33.78,26000.0,16.9276,16.9276,16.6886,16.823,26000.0
2015-02-24 10:00:00,33.76,33.8,33.56,33.8,19900.0,16.8131,16.833,16.7135,16.833,19900.0
2015-02-24 10:30:00,33.8,33.94,33.79,33.94,21800.0,16.833,16.9027,16.828,16.9027,21800.0
2015-02-24 11:00:00,33.96,33.99,33.89,33.89,31000.0,16.9127,16.9276,16.8778,16.8778,31000.0
2015-02-24 11:30:00,33.9,33.9,33.65,33.68,16100.0,16.8828,16.8828,16.7583,16.7732,16100.0
2015-02-24 12:00:00,33.67,33.81,33.64,33.8,16700.0,16.7682,16.838,16.7533,16.833,16700.0
2015-02-24 12:30:00,33.81,33.89,33.77,33.86,28200.0,16.838,16.8778,16.818,16.8629,28200.0
2015-02-24 13:00:00,33.85,33.92,33.8,33.81,21200.0,16.8579,16.8927,16.833,16.838,21200.0
2015-02-24 13:30:00,33.79,33.86,33.7,33.85,16400.0,16.828,16.8629,16.7832,16.8579,16400.0
2015-02-24 14:00:00,33.86,33.92,33.85,33.91,16500.0,16.8629,16.8927,16.8579,16.8878,16500.0
2015-02-24 14:30:00,33.91,33.92,33.87,33.9,22100.0,16.8878,16.8927,16.8678,16.8828,22100.0
2015-02-24 15:00:00,33.9,33.96,33.89,33.91,27200.0,16.8828,16.9127,16.8778,16.8878,27200.0
2015-02-24 15:30:00,33.9,33.91,33.83,33.89,68400.0,16.8828,16.8878,16.8479,16.8778,68400.0
2015-02-25 09:30:00,33.96,34.1,33.85,34.04,43800.0,16.9127,16.9824,16.8579,16.9525,43800.0
2015-02-25 10:00:00,34.03,34.06,33.78,33.91,23900.0,16.9475,16.9625,16.823,16.8878,23900.0
2015-02-25 10:30:00,33.92,33.99,33.86,33.93,14900.0,16.8927,16.9276,16.8629,16.8977,14900.0
2015-02-25 11:00:00,33.94,34.11,33.94,34.03,34500.0,16.9027,16.9874,16.9027,16.9475,34500.0
2015-02-25 11:30:00,34.03,34.04,33.86,33.86,20100.0,16.9475,16.9525,16.8629,16.8629,20100.0
2015-02-25 12:00:00,33.83,33.95,33.83,33.87,13200.0,16.8479,16.9077,16.8479,16.8678,13200.0
2015-02-25 12:30:00,33.87,33.91,33.77,33.84,15000.0,16.8678,16.8878,16.818,16.8529,15000.0
2015-02-25 13:00:00,33.82,33.84,33.72,33.77,19200.0,16.8429,16.8529,16.7931,16.818,19200.0
2015-02-25 13:30:00,33.77,33.77,33.61,33.68,23100.0,16.818,16.818,16.7384,16.7732,23100.0
2015-02-25 14:00:00,33.69,33.76,33.62,33.67,29500.0,16.7782,16.8131,16.7433,16.7682,29500.0
2015-02-25 14:30:00,33.66,33.75,33.61,33.73,22800.0,16.7633,16.8081,16.7384,16.7981,22800.0
2015-02-25 15:00:00,33.72,33.77,33.66,33.69,140100.0,16.7931,16.818,16.7633,16.7782,140100.0
2015-02-25 15:30:00,33.68,33.78,33.67,33.77,88000.0,16.7732,16.823,16.7682,16.818,88000.0
2015-02-26 09:30:00,33.7,33.73,33.52,33.69,41700.0,16.7832,16.7981,16.6935,16.7782,41700.0
2015-02-26 10:00:00,33.71,33.71,33.6,33.68,8800.0,16.7882,16.7882,16.7334,16.7732,8800.0
2015-02-26 10:30:00,33.67,33.73,33.63,33.68,36500.0,16.7682,16.7981,16.7483,16.7732,36500.0
2015-02-26 11:00:00,33.66,33.71,33.63,33.69,44900.0,16.7633,16.7882,16.7483,16.7782,44900.0
2015-02-26 11:30:00,33.69,33.71,33.64,33.64,21300.0,16.7782,16.7882,16.7533,16.7533,21300.0
2015-02-26 12:00:00,33.64,33.71,33.64,33.69,20400.0,16.7533,16.7882,16.7533,16.7782,20400.0
2015-02-26 12:30:00,33.68,33.7,33.63,33.69,22500.0,16.7732,16.7832,16.7483,16.7782,22500.0
2015-02-26 13:00:00,33.69,33.71,33.64,33.66,25900.0,16.7782,16.7882,16.7533,16.7633,25900.0
2015-02-26 13:30:00,33.66,33.7,33.65,33.65,31800.0,16.7633,16.7832,16.7583,16.7583,31800.0
2015-02-26 14:00:00,33.65,33.66,33.58,33.58,33000.0,16.7583,16.7633,16.7234,16.7234,33000.0
2015-02-26 14:30:00,33.58,33.67,33.57,33.67,21700.0,16.7234,16.7682,16.7184,16.7682,21700.0
2015-02-26 15:00:00,33.67,33.68,33.59,33.6,39100.0,16.7682,16.7732,16.7284,16.7334,39100.0
2015-02-26 15:30:00,33.6,33.62,33.53,33.55,52000.0,16.7334,16.7433,16.6985,16.7085,52000.0
2015-02-27 09:30:00,33.38,33.63,33.34,33.5,74300.0,16.6238,16.7483,16.6039,16.6836,74300.0
2015-02-27 10:00:00,33.5,33.65,33.46,33.63,42200.0,16.6836,16.7583,16.6637,16.7483,42200.0
2015-02-27 10:30:00,33.64,33.71,33.61,33.66,41100.0,16.7533,16.7882,16.7384,16.7633,41100.0
2015-02-27 11:00:00,33.66,33.72,33.6,33.62,54400.0,16.7633,16.7931,16.7334,16.7433,54400.0
2015-02-27 11:30:00,33.62,33.65,33.53,33.57,33400.0,16.7433,16.7583,16.6985,16.7184,33400.0
2015-02-27 12:00:00,33.57,33.64,33.56,33.6,36000.0,16.7184,16.7533,16.7135,16.7334,36000.0
2015-02-27 12:30:00,33.6,33.6,33.49,33.57,29300.0,16.7334,16.7334,16.6786,16.7184,29300.0
2015-02-27 13:00:00,33.58,33.65,33.56,33.58,42000.0,16.7234,16.7583,16.7135,16.7234,42000.0
2015-02-27 13:30:00,33.59,33.62,33.55,33.61,23000.0,16.7284,16.7433,16.7085,16.7384,23000.0
2015-02-27 14:00:00,33.61,33.61,33.54,33.61,33100.0,16.7384,16.7384,16.7035,16.7384,33100.0
2015-02-27 14:30:00,33.61,33.69,33.59,33.69,51400.0,16.7384,16.7782,16.7284,16.7782,51400.0
2015-02-27 15:00:00,33.69,33.78,33.68,33.77,82500.0,16.7782,16.823,16.7732,16.818,82500.0
2015-02-27 15:30:00,33.77,33.93,33.76,33.84,148900.0,16.818,16.8977,16.8131,16.8529,148900.0
2015-03-02 09:30:00,33.94,34.33,33.87,34.07,38100.0,16.9027,17.0969,16.8678,16.9674,38100.0
2015-03-02 10:00:00,34.05,34.17,34.05,34.06,40300.0,16.9575,17.0172,16.9575,16.9625,40300.0
2015-03-02 10:30:00,34.06,34.08,33.87,33.9,28800.0,16.9625,16.9724,16.8678,16.8828,28800.0
2015-03-02 11:00:00,33.89,33.92,33.81,33.82,10100.0,16.8778,16.8927,16.838,16.8429,10100.0
2015-03-02 11:30:00,33.82,33.88,33.82,33.88,20000.0,16.8429,16.8728,16.8429,16.8728,20000.0
2015-03-02 12:00:00,33.87,33.9,33.84,33.85,7400.0,16.8678,16.8828,16.8529,16.8579,7400.0
2015-03-02 12:30:00,33.85,33.91,33.81,33.91,16100.0,16.8579,16.8878,16.838,16.8878,16100.0
2015-03-02 13:00:00,33.91,33.91,33.86,33.9,9400.0,16.8878,16.8878,16.8629,16.8828,9400.0
2015-03-02 13:30:00,33.91,33.92,33.87,33.89,9300.0,16.8878,16.8927,16.8678,16.8778,9300.0
2015-03-02 14:00:00,33.89,33.91,33.78,33.78,7300.0,16.8778,16.8878,16.823,16.823,7300.0
2015-03-02 14:30:00,33.78,33.78,33.63,33.71,9900.0,16.823,16.823,16.7483,16.7882,9900.0
2015-03-02 15:00:00,33.72,33.74,33.7,33.73,18700.0,16.7931,16.8031,16.7832,16.7981,18700.0
2015-03-02 15:30:00,33.74,33.82,33.72,33.79,41500.0,16.8031,16.8429,16.7931,16.828,41500.0
2015-03-03 09:30:00,33.73,33.93,33.6,33.65,36600.0,16.7981,16.8977,16.7334,16.7583,36600.0
2015-03-03 10:00:00,33.65,33.69,33.6,33.63,21900.0,16.7583,16.7782,16.7334,16.7483,21900.0
2015-03-03 10:30:00,33.64,33.67,33.52,33.56,15800.0,16.7533,16.7682,16.6935,16.7135,15800.0
2015-03-03 11:00:00,33.56,33.6,33.53,33.55,11900.0,16.7135,16.7334,16.6985,16.7085,11900.0
2015-03-03 11:30:00,33.54,33.59,33.49,33.58,15800.0,16.7035,16.7284,16.6786,16.7234,15800.0
2015-03-03 12:00:00,33.57,33.62,33.57,33.61,7300.0,16.7184,16.7433,16.7184,16.7384,7300.0
2015-03-03 12:30:00,33.62,33.69,33.59,33.68,15200.0,16.7433,16.7782,16.7284,16.7732,15200.0
2015-03-03 13:00:00,33.68,33.7,33.63,33.7,7200.0,16.7732,16.7832,16.7483,16.7832,7200.0
2015-03-03 13:30:00,33.7,33.75,33.63,33.66,11700.0,16.7832,16.8081,16.7483,16.7633,11700.0
2015-03-03 14:00:00,33.65,33.69,33.6,33.61,12700.0,16.7583,16.7782,16.7334,16.7384,12700.0
2015-03-03 14:30:00,33.61,33.67,33.61,33.66,12800.0,16.7384,16.7682,16.7384,16.7633,12800.0
2015-03-03 15:00:00,33.66,33.81,33.66,33.8,33000.0,16.7633,16.838,16.7633,16.833,33000.0
2015-03-03 15:30:00,33.8,33.81,33.66,33.76,59300.0,16.833,16.838,16.7633,16.8131,59300.0
2015-03-04 09:30:00,33.77,33.97,33.61,33.75,20900.0,16.818,16.9176,16.7384,16.8081,20900.0
2015-03-04 10:00:00,33.75,33.76,33.63,33.63,17900.0,16.8081,16.8131,16.7483,16.7483,17900.0
2015-03-04 10:30:00,33.62,33.63,33.48,33.63,43200.0,16.7433,16.7483,16.6736,16.7483,43200.0
2015-03-04 11:00:00,33.63,33.65,33.5,33.52,29900.0,16.7483,16.7583,16.6836,16.6935,29900.0
2015-03-04 11:30:00,33.53,33.63,33.53,33.58,19300.0,16.6985,16.7483,16.6985,16.7234,19300.0
2015-03-04 12:00:00,33.57,33.62,33.52,33.62,14800.0,16.7184,16.7433,16.6935,16.7433,14800.0
2015-03-04 12:30:00,33.61,33.62,33.5,33.51,22500.0,16.7384,16.7433,16.6836,16.6886,22500.0
2015-03-04 13:00:00,33.49,33.68,33.49,33.67,50500.0,16.6786,16.7732,16.6786,16.7682,50500.0
2015-03-04 13:30:00,33.63,33.69,33.52,33.56,22100.0,16.7483,16.7782,16.6935,16.7135,22100.0
2015-03-04 14:00:00,33.57,33.61,33.53,33.57,15200.0,16.7184,16.7384,16.6985,16.7184,15200.0
2015-03-04 14:30:00,33.57,33.63,33.56,33.62,15900.0,16.7184,16.7483,16.7135,16.7433,15900.0
2015-03-04 15:00:00,33.61,33.62,33.55,33.61,30800.0,16.7384,16.7433,16.7085,16.7384,30800.0
2015-03-04 15:30:00,33.59,33.69,33.58,33.6,70600.0,16.7284,16.7782,16.7234,16.7334,70600.0
2015-03-05 09:30:00,33.69,33.82,33.61,33.71,68400.0,16.7782,16.8429,16.7384,16.7882,68400.0
2015-03-05 10:00:00,33.7,33.8,33.67,33.77,19800.0,16.7832,16.833,16.7682,16.818,19800.0
2015-03-05 10:30:00,33.78,33.78,33.52,33.53,18700.0,16.823,16.823,16.6935,16.6985,18700.0
2015-03-05 11:00:00,33.53,33.62,33.5,33.59,44600.0,16.6985,16.7433,16.6836,16.7284,44600.0
2015-03-05 11:30:00,33.58,33.64,33.49,33.5,42700.0,16.7234,16.7533,16.6786,16.6836,42700.0
2015-03-05 12:00:00,33.49,33.57,33.49,33.57,16000.0,16.6786,16.7184,16.6786,16.7184,16000.0
2015-03-05 12:30:00,33.57,33.57,33.5,33.51,19400.0,16.7184,16.7184,16.6836,16.6886,19400.0
2015-03-05 13:00:00,33.5,33.58,33.49,33.58,29000.0,16.6836,16.7234,16.6786,16.7234,29000.0
2015-03-05 13:30:00,33.58,33.67,33.58,33.67,23400.0,16.7234,16.7682,16.7234,16.7682,23400.0
2015-03-05 14:00:00,33.66,33.7,33.58,33.59,24900.0,16.7633,16.7832,16.7234,16.7284,24900.0
2015-03-05 14:30:00,33.58,33.64,33.57,33.59,41100.0,16.7234,16.7533,16.7184,16.7284,41100.0
2015-03-05 15:00:00,33.61,33.66,33.54,33.55,51800.0,16.7384,16.7633,16.7035,16.7085,51800.0
2015-03-05 15:30:00,33.55,33.65,33.5,33.55,218200.0,16.7085,16.7583,16.6836,16.7085,218200.0
2015-03-06 09:30:00,32.84,32.99,32.37,32.48,125600.0,16.6302,16.7062,16.3922,16.4479,125600.0
2015-03-06 10:00:00,32.49,32.55,32.29,32.34,40000.0,16.453,16.4834,16.3517,16.377,40000.0
2015-03-06 10:30:00,32.34,32.4,32.29,32.3,18000.0,16.377,16.4074,16.3517,16.3568,18000.0
2015-03-06 11:00:00,32.3,32.34,32.25,32.28,63900.0,16.3568,16.377,16.3315,16.3467,63900.0
2015-03-06 11:30:00,32.28,32.3,32.13,32.14,60700.0,16.3467,16.3568,16.2707,16.2758,60700.0
2015-03-06 12:00:00,32.13,32.16,32.05,32.11,43100.0,16.2707,16.2859,16.2302,16.2606,43100.0
2015-03-06 12:30:00,32.1,32.21,32.09,32.21,42200.0,16.2555,16.3112,16.2504,16.3112,42200.0
2015-03-06 13:00:00,32.22,32.32,32.2,32.3,61700.0,16.3163,16.3669,16.3061,16.3568,61700.0
2015-03-06 13:30:00,32.29,32.35,32.28,32.3,43800.0,16.3517,16.3821,16.3467,16.3568,43800.0
2015-03-06 14:00:00,32.3,32.34,32.13,32.14,43200.0,16.3568,16.377,16.2707,16.2758,43200.0
2015-03-06 14:30:00,32.15,32.17,32.08,32.16,12500.0,16.2808,16.291,16.2454,16.2859,12500.0
2015-03-06 15:00:00,32.15,32.32,32.14,32.32,35600.0,16.2808,16.3669,16.2758,16.3669,35600.0
2015-03-06 15:30:00,32.33,32.42,32.28,32.36,107700.0,16.372,16.4176,16.3467,16.3872,107700.0
2015-03-09 09:30:00,34.5,35.86,34.12,35.5,599300.0,17.4709,18.1596,17.2784,17.9773,599300.0
2015-03-09 10:00:00,35.51,35.62,35.1,35.26,192400.0,17.9823,18.038,17.7747,17.8557,192400.0
2015-03-09 10:30:00,35.29,35.32,35.19,35.29,325700.0,17.8709,17.8861,17.8203,17.8709,325700.0
2015-03-09 11:00:00,35.29,35.58,35.22,35.3,215400.0,17.8709,18.0178,17.8355,17.876,215400.0
2015-03-09 11:30:00,35.31,35.71,35.21,35.66,167000.0,17.8811,18.0836,17.8304,18.0583,167000.0
2015-03-09 12:00:00,35.65,35.67,35.51,35.59,132400.0,18.0532,18.0634,17.9823,18.0229,132400.0
2015-03-09 12:30:00,35.59,35.88,35.55,35.87,161800.0,18.0229,18.1697,18.0026,18.1646,161800.0
2015-03-09 13:00:00,35.87,35.91,35.69,35.79,120700.0,18.1646,18.1849,18.0735,18.1241,120700.0
2015-03-09 13:30:00,35.79,35.79,35.69,35.73,72300.0,18.1241,18.1241,18.0735,18.0937,72300.0
2015-03-09 14:00:00,35.73,35.96,35.72,35.94,166300.0,18.0937,18.2102,18.0887,18.2001,166300.0
2015-03-09 14:30:00,35.94,36.18,35.91,36.04,256700.0,18.2001,18.3216,18.1849,18.2507,256700.0
2015-03-09 15:00:00,36.05,36.21,35.99,36.15,318200.0,18.2558,18.3368,18.2254,18.3064,318200.0
2015-03-09 15:30:00,36.15,36.55,36.14,36.45,515700.0,18.3064,18.509,18.3014,18.4584,515700.0
2015-03-10 09:30:00,36.25,36.5,35.81,36.3,143600.0,18.3571,18.4837,18.1343,18.3824,143600.0
2015-03-10 10:00:00,36.29,36.96,36.25,36.45,114200.0,18.3773,18.7166,18.3571,18.4584,114200.0
2015-03-10 10:30:00,36.49,36.56,36.26,36.31,91000.0,18.4786,18.5141,18.3621,18.3875,91000.0
2015-03-10 11:00:00,36.27,36.3,36.16,36.19,93300.0,18.3672,18.3824,18.3115,18.3267,93300.0
2015-03-10 11:30:00,36.17,36.19,35.96,36.11,102200.0,18.3166,18.3267,18.2102,18.2862,102200.0
2015-03-10 12:00:00,36.09,36.25,36.03,36.21,97200.0,18.2761,18.3571,18.2457,18.3368,97200.0
2015-03-10 12:30:00,36.17,36.22,36.12,36.15,58600.0,18.3166,18.3419,18.2912,18.3064,58600.0
2015-03-10 13:00:00,36.16,36.3,36.11,36.11,90100.0,18.3115,18.3824,18.2862,18.2862,90100.0
2015-03-10 13:30:00,36.11,36.28,36.06,36.24,42800.0,18.2862,18.3723,18.2609,18.352,42800.0
2015-03-10 14:00:00,36.23,36.48,36.17,36.47,48300.0,18.3469,18.4735,18.3166,18.4685,48300.0
2015-03-10 14:30:00,36.46,36.68,36.36,36.5,80800.0,18.4634,18.5748,18.4128,18.4837,80800.0
2015-03-10 15:00:00,36.52,36.58,36.37,36.48,117400.0,18.4938,18.5242,18.4178,18.4735,117400.0
2015-03-10 15:30:00,36.48,36.57,36.4,36.45,187600.0,18.4735,18.5191,18.433,18.4584,187600.0
2015-03-11 09:30:00,36.53,36.78,36.4,36.59,55600.0,18.4989,18.6255,18.433,18.5293,55600.0
2015-03-11 10:00:00,36.58,36.68,36.53,36.58,117200.0,18.5242,18.5748,18.4989,18.5242,117200.0
2015-03-11 10:30:00,36.55,36.59,36.43,36.45,96800.0,18.509,18.5293,18.4482,18.4584,96800.0
2015-03-11 11:00:00,36.47,36.52,36.25,36.32,58100.0,18.4685,18.4938,18.3571,18.3925,58100.0
2015-03-11 11:30:00,36.31,36.4,36.31,36.33,50800.0,18.3875,18.433,18.3875,18.3976,50800.0
2015-03-11 12:00:00,36.34,36.34,36.17,36.19,38500.0,18.4027,18.4027,18.3166,18.3267,38500.0
2015-03-11 12:30:00,36.18,36.27,36.15,36.21,27100.0,18.3216,18.3672,18.3064,18.3368,27100.0
2015-03-11 13:00:00,36.2,36.23,36.17,36.22,30000.0,18.3318,18.3469,18.3166,18.3419,30000.0
2015-03-11 13:30:00,36.22,36.22,36.1,36.13,42300.0,18.3419,18.3419,18.2811,18.2963,42300.0
2015-03-11 14:00:00,36.13,36.52,36.1,36.43,115800.0,18.2963,18.4938,18.2811,18.4482,115800.0
2015-03-11 14:30:00,36.43,36.51,36.4,36.48,43400.0,18.4482,18.4887,18.433,18.4735,43400.0
2015-03-11 15:00:00,36.47,36.79,36.4,36.73,174900.0,18.4685,18.6305,18.433,18.6002,174900.0
2015-03-11 15:30:00,36.73,36.77,36.52,36.6,188200.0,18.6002,18.6204,18.4938,18.5343,188200.0
2015-03-12 09:30:00,37.01,37.03,36.7,36.93,34100.0,18.7419,18.7521,18.585,18.7014,34100.0
2015-03-12 10:00:00,36.93,36.97,36.83,36.88,17000.0,18.7014,18.7217,18.6508,18.6761,17000.0
2015-03-12 10:30:00,36.93,37.0,36.9,36.99,18200.0,18.7014,18.7369,18.6862,18.7318,18200.0
2015-03-12 11:00:00,36.99,36.99,36.89,36.9,31100.0,18.7318,18.7318,18.6812,18.6862,31100.0
2015-03-12 11:30:00,36.91,36.91,36.73,36.8,40900.0,18.6913,18.6913,18.6002,18.6356,40900.0
2015-03-12 12:00:00,36.79,36.98,36.77,36.97,20400.0,18.6305,18.7268,18.6204,18.7217,20400.0
2015-03-12 12:30:00,36.98,37.14,36.96,37.02,38000.0,18.7268,18.8078,18.7166,18.747,38000.0
2015-03-12 13:00:00,37.0,37.01,36.75,36.78,20700.0,18.7369,18.7419,18.6103,18.6255,20700.0
2015-03-12 13:30:00,36.77,36.79,36.71,36.73,18600.0,18.6204,18.6305,18.59,18.6002,18600.0
2015-03-12 14:00:00,36.72,36.92,36.68,36.83,33700.0,18.5951,18.6964,18.5748,18.6508,33700.0
2015-03-12 14:30:00,36.83,36.95,36.82,36.83,47300.0,18.6508,18.7116,18.6457,18.6508,47300.0
2015-03-12 15:00:00,36.84,36.9,36.83,36.84,39500.0,18.6559,18.6862,18.6508,18.6559,39500.0
2015-03-12 15:30:00,36.84,36.86,36.76,36.79,142100.0,18.6559,18.666,18.6153,18.6305,142100.0
2015-03-13 09:30:00,35.89,36.51,35.44,36.43,69400.0,18.1748,18.4887,17.9469,18.4482,69400.0
2015-03-13 10:00:00,36.43,36.45,36.15,36.21,66600.0,18.4482,18.4584,18.3064,18.3368,66600.0
2015-03-13 10:30:00,36.22,36.35,36.16,36.16,49700.0,18.3419,18.4077,18.3115,18.3115,49700.0
2015-03-13 11:00:00,36.15,36.24,35.99,36.01,57700.0,18.3064,18.352,18.2254,18.2355,57700.0
2015-03-13 11:30:00,36.0,36.23,35.99,36.15,41800.0,18.2305,18.3469,18.2254,18.3064,41800.0
2015-03-13 12:00:00,36.14,36.15,36.0,36.09,27800.0,18.3014,18.3064,18.2305,18.2761,27800.0
2015-03-13 12:30:00,36.07,36.11,35.99,36.04,36100.0,18.2659,18.2862,18.2254,18.2507,36100.0
2015-03-13 13:00:00,36.04,36.05,35.97,36.0,31000.0,18.2507,18.2558,18.2153,18.2305,31000.0
2015-03-13 13:30:00,36.0,36.18,35.99,36.14,17400.0,18.2305,18.3216,18.2254,18.3014,17400.0
2015-03-13 14:00:00,36.14,36.19,35.99,36.05,19900.0,18.3014,18.3267,18.2254,18.2558,19900.0
2015-03-13 14:30:00,36.08,36.15,36.03,36.03,33600.0,18.271,18.3064,18.2457,18.2457,33600.0
2015-03-13 15:00:00,36.04,36.06,35.93,36.04,46600.0,18.2507,18.2609,18.195,18.2507,46600.0
2015-03-13 15:30:00,36.04,36.1,35.99,36.02,90200.0,18.2507,18.2811,18.2254,18.2406,90200.0
2015-03-16 09:30:00,36.13,36.13,35.77,35.99,36100.0,18.2963,18.2963,18.114,18.2254,36100.0
2015-03-16 10:00:00,36.0,36.02,35.87,35.94,21100.0,18.2305,18.2406,18.1646,18.2001,21100.0
2015-03-16 10:30:00,35.98,36.04,35.82,35.84,17800.0,18.2203,18.2507,18.1393,18.1495,17800.0
2015-03-16 11:00:00,35.84,36.01,35.84,35.98,23200.0,18.1495,18.2355,18.1495,18.2203,23200.0
2015-03-16 11:30:00,35.98,36.08,35.98,36.01,26700.0,18.2203,18.271,18.2203,18.2355,26700.0
2015-03-16 12:00:00,36.0,36.06,35.95,36.0,58100.0,18.2305,18.2609,18.2052,18.2305,58100.0
2015-03-16 12:30:00,35.98,36.0,35.96,35.97,23900.0,18.2203,18.2305,18.2102,18.2153,23900.0
2015-03-16 13:00:00,35.98,36.12,35.97,36.09,65000.0,18.2203,18.2912,18.2153,18.2761,65000.0
2015-03-16 13:30:00,36.09,36.14,36.03,36.12,25200.0,18.2761,18.3014,18.2457,18.2912,25200.0
2015-03-16 14:00:00,36.1,36.12,36.0,36.02,19400.0,18.2811,18.2912,18.2305,18.2406,19400.0
2015-03-16 14:30:00,36.02,36.02,35.98,36.0,37300.0,18.2406,18.2406,18.2203,18.2305,37300.0
2015-03-16 15:00:00,36.0,36.04,35.98,36.01,31100.0,18.2305,18.2507,18.2203,18.2355,31100.0
2015-03-16 15:30:00,36.01,36.09,35.97,36.05,99400.0,18.2355,18.2761,18.2153,18.2558,99400.0
2015-03-17 09:30:00,35.87,36.08,35.54,35.97,76500.0,18.1646,18.271,17.9975,18.2153,76500.0
2015-03-17 10:00:00,35.98,36.08,35.9,35.99,52700.0,18.2203,18.271,18.1798,18.2254,52700.0
2015-03-17 10:30:00,36.06,36.24,35.99,36.19,23900.0,18.2609,18.352,18.2254,18.3267,23900.0
2015-03-17 11:00:00,36.17,36.34,36.14,36.33,19500.0,18.3166,18.4027,18.3014,18.3976,19500.0
2015-03-17 11:30:00,36.34,36.34,36.13,36.15,39200.0,18.4027,18.4027,18.2963,18.3064,39200.0
2015-03-17 12:00:00,36.15,36.19,36.12,36.17,7500.0,18.3064,18.3267,18.2912,18.3166,7500.0
2015-03-17 12:30:00,36.17,36.19,36.12,36.16,59700.0,18.3166,18.3267,18.2912,18.3115,59700.0
2015-03-17 13:00:00,36.16,36.19,36.1,36.16,21500.0,18.3115,18.3267,18.2811,18.3115,21500.0
2015-03-17 13:30:00,36.16,36.17,36.09,36.17,13100.0,18.3115,18.3166,18.2761,18.3166,13100.0
2015-03-17 14:00:00,36.19,36.22,36.15,36.18,22300.0,18.3267,18.3419,18.3064,18.3216,22300.0
2015-03-17 14:30:00,36.16,36.24,36.14,36.21,27100.0,18.3115,18.352,18.3014,18.3368,27100.0
2015-03-17 15:00:00,36.21,36.31,36.18,36.31,39200.0,18.3368,18.3875,18.3216,18.3875,39200.0
2015-03-17 15:30:00,36.3,36.53,36.3,36.41,151500.0,18.3824,18.4989,18.3824,18.4381,151500.0
2015-03-18 09:30:00,36.86,36.86,36.45,36.59,44400.0,18.666,18.666,18.4584,18.5293,44400.0
2015-03-18 10:00:00,36.6,36.61,36.47,36.48,18300.0,18.5343,18.5394,18.4685,18.4735,18300.0
2015-03-18 10:30:00,36.49,36.52,36.42,36.5,33600.0,18.4786,18.4938,18.4432,18.4837,33600.0
2015-03-18 11:00:00,36.5,36.56,36.48,36.51,41200.0,18.4837,18.5141,18.4735,18.4887,41200.0
2015-03-18 11:30:00,36.48,36.51,36.46,36.48,21400.0,18.4735,18.4887,18.4634,18.4735,21400.0
2015-03-18 12:00:00,36.47,36.49,36.43,36.43,25600.0,18.4685,18.4786,18.4482,18.4482,25600.0
2015-03-18 12:30:00,36.43,36.44,36.32,36.34,6900.0,18.4482,18.4533,18.3925,18.4027,6900.0
2015-03-18 13:00:00,36.33,36.35,36.31,36.35,7300.0,18.3976,18.4077,18.3875,18.4077,7300.0
2015-03-18 13:30:00,36.34,36.42,36.24,36.42,17200.0,18.4027,18.4432,18.352,18.4432,17200.0
2015-03-18 14:00:00,36.43,36.73,36.42,36.72,91200.0,18.4482,18.6002,18.4432,18.5951,91200.0
2015-03-18 14:30:00,36.72,36.77,36.65,36.76,44000.0,18.5951,18.6204,18.5596,18.6153,44000.0
2015-03-18 15:00:00,36.77,36.89,36.65,36.66,98500.0,18.6204,18.6812,18.5596,18.5647,98500.0
2015-03-18 15:30:00,36.65,36.67,36.53,36.59,124000.0,18.5596,18.5698,18.4989,18.5293,124000.0
2015-03-19 09:30:00,36.55,36.99,36.55,36.63,34600.0,18.509,18.7318,18.509,18.5495,34600.0
2015-03-19 10:00:00,36.63,36.63,36.57,36.61,36300.0,18.5495,18.5495,18.5191,18.5394,36300.0
2015-03-19 10:30:00,36.61,36.69,36.58,36.68,29700.0,18.5394,18.5799,18.5242,18.5748,29700.0
2015-03-19 11:00:00,36.68,36.69,36.56,36.56,18600.0,18.5748,18.5799,18.5141,18.5141,18600.0
2015-03-19 11:30:00,36.56,36.64,36.5,36.58,19300.0,18.5141,18.5546,18.4837,18.5242,19300.0
2015-03-19 12:00:00,36.57,36.61,36.51,36.51,13700.0,18.5191,18.5394,18.4887,18.4887,13700.0
2015-03-19 12:30:00,36.51,36.56,36.46,36.46,8200.0,18.4887,18.5141,18.4634,18.4634,8200.0
2015-03-19 13:00:00,36.46,36.52,36.44,36.51,24200.0,18.4634,18.4938,18.4533,18.4887,24200.0
2015-03-19 13:30:00,36.51,36.55,36.45,36.45,35400.0,18.4887,18.509,18.4584,18.4584,35400.0
2015-03-19 14:00:00,36.45,36.51,36.44,36.51,61100.0,18.4584,18.4887,18.4533,18.4887,61100.0
2015-03-19 14:30:00,36.52,36.57,36.5,36.56,56600.0,18.4938,18.5191,18.4837,18.5141,56600.0
2015-03-19 15:00:00,36.56,36.65,36.56,36.65,66000.0,18.5141,18.5596,18.5141,18.5596,66000.0
2015-03-19 15:30:00,36.64,36.75,36.64,36.71,52100.0,18.5546,18.6103,18.5546,18.59,52100.0
2015-03-20 09:30:00,36.87,37.2,36.48,37.17,90900.0,18.671,18.8382,18.4735,18.823,90900.0
2015-03-20 10:00:00,37.19,37.22,36.99,37.01,52800.0,18.8331,18.8483,18.7318,18.7419,52800.0
2015-03-20 10:30:00,37.0,37.16,36.94,37.07,27400.0,18.7369,18.8179,18.7065,18.7723,27400.0
2015-03-20 11:00:00,37.05,37.22,37.03,37.21,41600.0,18.7622,18.8483,18.7521,18.8432,41600.0
2015-03-20 11:30:00,37.2,37.26,37.18,37.25,49700.0,18.8382,18.8685,18.828,18.8635,49700.0
2015-03-20 12:00:00,37.25,37.25,37.17,37.18,25300.0,18.8635,18.8635,18.823,18.828,25300.0
2015-03-20 12:30:00,37.18,37.25,37.17,37.21,27900.0,18.828,18.8635,18.823,18.8432,27900.0
2015-03-20 13:00:00,37.21,37.26,37.15,37.25,98900.0,18.8432,18.8685,18.8128,18.8635,98900.0
2015-03-20 13:30:00,37.25,37.32,37.24,37.29,45200.0,18.8635,18.8989,18.8584,18.8837,45200.0
2015-03-20 14:00:00,37.3,37.36,37.29,37.33,46000.0,18.8888,18.9192,18.8837,18.904,46000.0
2015-03-20 14:30:00,37.33,37.36,37.32,37.36,42900.0,18.904,18.9192,18.8989,18.9192,42900.0
2015-03-20 15:00:00,37.36,37.48,37.36,37.47,70000.0,18.9192,18.98,18.9192,18.9749,70000.0
2015-03-20 15:30:00,37.48,37.68,37.46,37.65,143300.0,18.98,19.0812,18.9698,19.066,143300.0
2015-03-23 09:30:00,37.5,37.77,37.38,37.68,27900.0,18.9901,19.1268,18.9293,19.0812,27900.0
2015-03-23 10:00:00,37.69,37.84,37.62,37.77,53400.0,19.0863,19.1623,19.0508,19.1268,53400.0
2015-03-23 10:30:00,37.78,37.85,37.7,37.75,34700.0,19.1319,19.1673,19.0914,19.1167,34700.0
2015-03-23 11:00:00,37.74,37.74,37.51,37.56,33400.0,19.1116,19.1116,18.9951,19.0205,33400.0
2015-03-23 11:30:00,37.55,37.68,37.52,37.66,51300.0,19.0154,19.0812,19.0002,19.0711,51300.0
2015-03-23 12:00:00,37.65,37.68,37.54,37.54,25500.0,19.066,19.0812,19.0103,19.0103,25500.0
2015-03-23 12:30:00,37.54,37.59,37.52,37.53,11700.0,19.0103,19.0357,19.0002,19.0053,11700.0
2015-03-23 13:00:00,37.52,37.62,37.49,37.61,42800.0,19.0002,19.0508,18.985,19.0458,42800.0
2015-03-23 13:30:00,37.61,37.67,37.55,37.57,36900.0,19.0458,19.0762,19.0154,19.0255,36900.0
2015-03-23 14:00:00,37.57,37.59,37.5,37.52,36500.0,19.0255,19.0357,18.9901,19.0002,36500.0
2015-03-23 14:30:00,37.52,37.53,37.45,37.51,57400.0,19.0002,19.0053,18.9648,18.9951,57400.0
2015-03-23 15:00:00,37.51,37.54,37.44,37.47,27300.0,18.9951,19.0103,18.9597,18.9749,27300.0
2015-03-23 15:30:00,37.46,37.56,37.38,37.47,131400.0,18.9698,19.0205,18.9293,18.9749,131400.0
2015-03-24 09:30:00,37.49,37.64,37.17,37.21,26900.0,18.985,19.061,18.823,18.8432,26900.0
2015-03-24 10:00:00,37.19,37.43,37.19,37.23,60100.0,18.8331,18.9546,18.8331,18.8534,60100.0
2015-03-24 10:30:00,37.2,37.27,37.16,37.2,37900.0,18.8382,18.8736,18.8179,18.8382,37900.0
2015-03-24 11:00:00,37.18,37.31,37.14,37.24,23900.0,18.828,18.8939,18.8078,18.8584,23900.0
2015-03-24 11:30:00,37.26,37.36,37.24,37.33,14500.0,18.8685,18.9192,18.8584,18.904,14500.0
2015-03-24 12:00:00,37.33,37.39,37.21,37.24,22800.0,18.904,18.9344,18.8432,18.8584,22800.0
2015-03-24 12:30:00,37.24,37.27,37.14,37.15,23800.0,18.8584,18.8736,18.8078,18.8128,23800.0
2015-03-24 13:00:00,37.15,37.24,37.13,37.2,26900.0,18.8128,18.8584,18.8027,18.8382,26900.0
2015-03-24 13:30:00,37.18,37.22,37.12,37.2,21400.0,18.828,18.8483,18.7976,18.8382,21400.0
2015-03-24 14:00:00,37.19,37.21,37.12,37.12,20200.0,18.8331,18.8432,18.7976,18.7976,20200.0
2015-03-24 14:30:00,37.12,37.13,37.04,37.05,31200.0,18.7976,18.8027,18.7571,18.7622,31200.0
2015-03-24 15:00:00,37.04,37.13,37.04,37.1,43200.0,18.7571,18.8027,18.7571,18.7875,43200.0
2015-03-24 15:30:00,37.09,37.13,36.98,37.0,105100.0,18.7825,18.8027,18.7268,18.7369,105100.0
2015-03-25 09:30:00,37.13,37.29,36.98,37.26,28300.0,18.8027,18.8837,18.7268,18.8685,28300.0
2015-03-25 10:00:00,37.23,37.31,37.19,37.27,17500.0,18.8534,18.8939,18.8331,18.8736,17500.0
2015-03-25 10:30:00,37.26,37.31,37.22,37.27,13300.0,18.8685,18.8939,18.8483,18.8736,13300.0
2015-03-25 11:00:00,37.29,37.29,37.19,37.23,18500.0,18.8837,18.8837,18.8331,18.8534,18500.0
2015-03-25 11:30:00,37.21,37.21,37.01,37.03,33700.0,18.8432,18.8432,18.7419,18.7521,33700.0
2015-03-25 12:00:00,37.02,37.04,36.91,36.99,15600.0,18.747,18.7571,18.6913,18.7318,15600.0
2015-03-25 12:30:00,36.96,37.15,36.84,37.15,57700.0,18.7166,18.8128,18.6559,18.8128,57700.0
2015-03-25 13:00:00,37.14,37.15,37.09,37.15,36100.0,18.8078,18.8128,18.7825,18.8128,36100.0
2015-03-25 13:30:00,37.14,37.15,36.95,36.97,35500.0,18.8078,18.8128,18.7116,18.7217,35500.0
2015-03-25 14:00:00,36.97,37.05,36.96,37.05,26200.0,18.7217,18.7622,18.7166,18.7622,26200.0
2015-03-25 14:30:00,37.05,37.13,36.99,37.04,32000.0,18.7622,18.8027,18.7318,18.7571,32000.0
2015-03-25 15:00:00,37.05,37.15,36.99,37.14,33800.0,18.7622,18.8128,18.7318,18.8078,33800.0
2015-03-25 15:30:00,37.13,37.2,37.09,37.15,84900.0,18.8027,18.8382,18.7825,18.8128,84900.0
2015-03-26 09:30:00,37.03,37.2,36.77,36.88,24500.0,18.7521,18.8382,18.6204,18.6761,24500.0
2015-03-26 10:00:00,36.88,36.97,36.81,36.87,18400.0,18.6761,18.7217,18.6407,18.671,18400.0
2015-03-26 10:30:00,36.86,36.88,36.8,36.86,22000.0,18.666,18.6761,18.6356,18.666,22000.0
2015-03-26 11:00:00,36.86,36.88,36.77,36.84,19900.0,18.666,18.6761,18.6204,18.6559,19900.0
2015-03-26 11:30:00,36.83,36.99,36.83,36.85,18400.0,18.6508,18.7318,18.6508,18.6609,18400.0
2015-03-26 12:00:00,36.84,36.86,36.76,36.79,18000.0,18.6559,18.666,18.6153,18.6305,18000.0
2015-03-26 12:30:00,36.82,36.91,36.76,36.87,14300.0,18.6457,18.6913,18.6153,18.671,14300.0
2015-03-26 13:00:00,36.87,36.94,36.79,36.94,26600.0,18.671,18.7065,18.6305,18.7065,26600.0
2015-03-26 13:30:00,36.94,36.95,36.81,36.81,21700.0,18.7065,18.7116,18.6407,18.6407,21700.0
2015-03-26 14:00:00,36.8,36.8,36.67,36.67,26400.0,18.6356,18.6356,18.5698,18.5698,26400.0
2015-03-26 14:30:00,36.66,36.69,36.59,36.62,21900.0,18.5647,18.5799,18.5293,18.5444,21900.0
2015-03-26 15:00:00,36.62,36.62,36.56,36.62,25300.0,18.5444,18.5444,18.5141,18.5444,25300.0
2015-03-26 15:30:00,36.63,36.83,36.58,36.79,65500.0,18.5495,18.6508,18.5242,18.6305,65500.0
2015-03-27 09:30:00,36.86,36.86,36.41,36.7,34400.0,18.666,18.666,18.4381,18.585,34400.0
2015-03-27 10:00:00,36.72,36.88,36.69,36.8,45800.0,18.5951,18.6761,18.5799,18.6356,45800.0
2015-03-27 10:30:00,36.82,36.82,36.67,36.7,57500.0,18.6457,18.6457,18.5698,18.585,57500.0
2015-03-27 11:00:00,36.7,36.78,36.51,36.51,50200.0,18.585,18.6255,18.4887,18.4887,50200.0
2015-03-27 11:30:00,36.51,36.54,36.42,36.51,76400.0,18.4887,18.5039,18.4432,18.4887,76400.0
2015-03-27 12:00:00,36.5,36.77,36.49,36.58,22400.0,18.4837,18.6204,18.4786,18.5242,22400.0
2015-03-27 12:30:00,36.59,36.64,36.54,36.6,21700.0,18.5293,18.5546,18.5039,18.5343,21700.0
2015-03-27 13:00:00,36.61,36.61,36.43,36.44,77600.0,18.5394,18.5394,18.4482,18.4533,77600.0
2015-03-27 13:30:00,36.43,36.56,36.39,36.56,65600.0,18.4482,18.5141,18.428,18.5141,65600.0
2015-03-27 14:00:00,36.57,36.81,36.57,36.72,41200.0,18.5191,18.6407,18.5191,18.5951,41200.0
2015-03-27 14:30:00,36.73,36.96,36.72,36.79,68800.0,18.6002,18.7166,18.5951,18.6305,68800.0
2015-03-27 15:00:00,36.8,36.88,36.74,36.8,57300.0,18.6356,18.6761,18.6052,18.6356,57300.0
2015-03-27 15:30:00,36.81,36.98,36.76,36.94,109800.0,18.6407,18.7268,18.6153,18.7065,109800.0
2015-03-30 09:30:00,36.95,36.95,36.71,36.73,15800.0,18.7116,18.7116,18.59,18.6002,15800.0
2015-03-30 10:00:00,36.73,36.85,36.62,36.69,242100.0,18.6002,18.6609,18.5444,18.5799,242100.0
2015-03-30 10:30:00,36.66,36.68,36.58,36.61,12300.0,18.5647,18.5748,18.5242,18.5394,12300.0
2015-03-30 11:00:00,36.61,36.78,36.59,36.76,13400.0,18.5394,18.6255,18.5293,18.6153,13400.0
2015-03-30 11:30:00,36.75,37.13,36.75,37.11,36500.0,18.6103,18.8027,18.6103,18.7926,36500.0
2015-03-30 12:00:00,37.12,37.28,37.12,37.27,23000.0,18.7976,18.8787,18.7976,18.8736,23000.0
2015-03-30 12:30:00,37.28,37.31,37.16,37.16,10500.0,18.8787,18.8939,18.8179,18.8179,10500.0
2015-03-30 13:00:00,37.16,37.23,37.11,37.15,13500.0,18.8179,18.8534,18.7926,18.8128,13500.0
2015-03-30 13:30:00,37.16,37.16,36.99,37.11,38400.0,18.8179,18.8179,18.7318,18.7926,38400.0
2015-03-30 14:00:00,37.1,37.26,37.1,37.24,56500.0,18.7875,18.8685,18.7875,18.8584,56500.0
2015-03-30 14:30:00,37.25,37.25,37.09,37.12,24000.0,18.8635,18.8635,18.7825,18.7976,24000.0
2015-03-30 15:00:00,37.11,37.15,37.04,37.06,21400.0,18.7926,18.8128,18.7571,18.7673,21400.0
2015-03-30 15:30:00,37.04,37.06,36.95,36.97,48700.0,18.7571,18.7673,18.7116,18.7217,48700.0
2015-03-31 09:30:00,37.0,37.01,36.64,36.99,17300.0,18.7369,18.7419,18.5546,18.7318,17300.0
2015-03-31 10:00:00,37.0,37.06,36.96,37.05,21600.0,18.7369,18.7673,18.7166,18.7622,21600.0
2015-03-31 10:30:00,37.05,37.06,36.95,37.0,15900.0,18.7622,18.7673,18.7116,18.7369,15900.0
2015-03-31 11:00:00,37.0,37.04,36.99,37.0,24100.0,18.7369,18.7571,18.7318,18.7369,24100.0
2015-03-31 11:30:00,37.0,37.04,36.83,36.85,28100.0,18.7369,18.7571,18.6508,18.6609,28100.0
2015-03-31 12:00:00,36.83,36.89,36.8,36.82,7400.0,18.6508,18.6812,18.6356,18.6457,7400.0
2015-03-31 12:30:00,36.81,36.97,36.81,36.84,10800.0,18.6407,18.7217,18.6407,18.6559,10800.0
2015-03-31 13:00:00,36.84,36.95,36.83,36.9,6900.0,18.6559,18.7116,18.6508,18.6862,6900.0
2015-03-31 13:30:00,36.89,36.89,36.82,36.86,8000.0,18.6812,18.6812,18.6457,18.666,8000.0
2015-03-31 14:00:00,36.86,36.97,36.84,36.97,14700.0,18.666,18.7217,18.6559,18.7217,14700.0
2015-03-31 14:30:00,36.95,37.04,36.88,37.01,11800.0,18.7116,18.7571,18.6761,18.7419,11800.0
2015-03-31 15:00:00,37.01,37.02,36.82,36.91,16300.0,18.7419,18.747,18.6457,18.6913,16300.0
2015-03-31 15:30:00,36.91,36.95,36.85,36.86,44300.0,18.6913,18.7116,18.6609,18.666,44300.0
2015-04-01 09:30:00,36.96,36.99,36.62,36.88,9000.0,18.7166,18.7318,18.5444,18.6761,9000.0
2015-04-01 10:00:00,36.86,36.97,36.66,36.82,13300.0,18.666,18.7217,18.5647,18.6457,13300.0
2015-04-01 10:30:00,36.85,37.04,36.8,37.03,19200.0,18.6609,18.7571,18.6356,18.7521,19200.0
2015-04-01 11:00:00,37.06,37.21,37.04,37.04,10600.0,18.7673,18.8432,18.7571,18.7571,10600.0
2015-04-01 11:30:00,37.02,37.08,36.95,36.97,8300.0,18.747,18.7774,18.7116,18.7217,8300.0
2015-04-01 12:00:00,36.97,37.01,36.84,36.85,9100.0,18.7217,18.7419,18.6559,18.6609,9100.0
2015-04-01 12:30:00,36.81,36.86,36.75,36.82,6900.0,18.6407,18.666,18.6103,18.6457,6900.0
2015-04-01 13:00:00,36.82,37.1,36.81,37.03,39100.0,18.6457,18.7875,18.6407,18.7521,39100.0
2015-04-01 13:30:00,37.05,37.08,36.91,36.92,9600.0,18.7622,18.7774,18.6913,18.6964,9600.0
2015-04-01 14:00:00,36.91,36.93,36.83,36.86,9400.0,18.6913,18.7014,18.6508,18.666,9400.0
2015-04-01 14:30:00,36.86,36.92,36.8,36.9,20700.0,18.666,18.6964,18.6356,18.6862,20700.0
2015-04-01 15:00:00,36.91,37.0,36.83,36.99,65800.0,18.6913,18.7369,18.6508,18.7318,65800.0
2015-04-01 15:30:00,36.99,37.1,36.96,37.1,50500.0,18.7318,18.7875,18.7166,18.7875,50500.0
2015-04-02 09:30:00,37.18,37.49,37.0,37.41,23600.0,18.828,18.985,18.7369,18.9445,23600.0
2015-04-02 10:00:00,37.47,37.48,37.35,37.37,22100.0,18.9749,18.98,18.9141,18.9242,22100.0
2015-04-02 10:30:00,37.37,37.45,37.35,37.4,14300.0,18.9242,18.9648,18.9141,18.9394,14300.0
2015-04-02 11:00:00,37.39,37.46,37.29,37.3,27100.0,18.9344,18.9698,18.8837,18.8888,27100.0
2015-04-02 11:30:00,37.28,37.38,37.26,37.34,14300.0,18.8787,18.9293,18.8685,18.9091,14300.0
2015-04-02 12:00:00,37.32,37.36,37.27,37.33,10700.0,18.8989,18.9192,18.8736,18.904,10700.0
2015-04-02 12:30:00,37.33,37.35,37.25,37.28,8900.0,18.904,18.9141,18.8635,18.8787,8900.0
2015-04-02 13:00:00,37.23,37.34,37.21,37.3,8500.0,18.8534,18.9091,18.8432,18.8888,8500.0
2015-04-02 13:30:00,37.29,37.31,37.26,37.27,14800.0,18.8837,18.8939,18.8685,18.8736,14800.0
2015-04-02 14:00:00,37.29,37.36,37.29,37.35,14200.0,18.8837,18.9192,18.8837,18.9141,14200.0
2015-04-02 14:30:00,37.35,37.4,37.27,37.38,8000.0,18.9141,18.9394,18.8736,18.9293,8000.0
2015-04-02 15:00:00,37.37,37.4,37.35,37.37,16200.0,18.9242,18.9394,18.9141,18.9242,16200.0
2015-04-02 15:30:00,37.37,37.4,37.24,37.25,45800.0,18.9242,18.9394,18.8584,18.8635,45800.0
2015-04-06 09:30:00,37.25,37.63,36.95,37.62,11500.0,18.8635,19.0559,18.7116,19.0508,11500.0
2015-04-06 10:00:00,37.62,37.62,37.35,37.44,23900.0,19.0508,19.0508,18.9141,18.9597,23900.0
2015-04-06 10:30:00,37.45,37.49,37.35,37.43,14300.0,18.9648,18.985,18.9141,18.9546,14300.0
2015-04-06 11:00:00,37.44,37.48,37.4,37.44,12500.0,18.9597,18.98,18.9394,18.9597,12500.0
2015-04-06 11:30:00,37.45,37.5,37.4,37.4,18100.0,18.9648,18.9901,18.9394,18.9394,18100.0
2015-04-06 12:00:00,37.4,37.44,37.33,37.43,17900.0,18.9394,18.9597,18.904,18.9546,17900.0
2015-04-06 12:30:00,37.42,37.44,37.38,37.43,19100.0,18.9496,18.9597,18.9293,18.9546,19100.0
2015-04-06 13:00:00,37.43,37.49,37.42,37.47,19200.0,18.9546,18.985,18.9496,18.9749,19200.0
2015-04-06 13:30:00,37.47,37.5,37.44,37.49,19100.0,18.9749,18.9901,18.9597,18.985,19100.0
2015-04-06 14:00:00,37.48,37.5,37.43,37.44,22100.0,18.98,18.9901,18.9546,18.9597,22100.0
2015-04-06 14:30:00,37.43,37.43,37.34,37.36,16100.0,18.9546,18.9546,18.9091,18.9192,16100.0
2015-04-06 15:00:00,37.34,37.39,37.31,37.35,12500.0,18.9091,18.9344,18.8939,18.9141,12500.0
2015-04-06 15:30:00,37.34,37.47,37.25,37.44,57900.0,18.9091,18.9749,18.8635,18.9597,57900.0
2015-04-07 09:30:00,37.57,37.57,37.13,37.33,8900.0,19.0255,19.0255,18.8027,18.904,8900.0
2015-04-07 10:00:00,37.35,37.4,37.28,37.28,30800.0,18.9141,18.9394,18.8787,18.8787,30800.0
2015-04-07 10:30:00,37.28,37.39,37.16,37.18,9700.0,18.8787,18.9344,18.8179,18.828,9700.0
2015-04-07 11:00:00,37.17,37.22,37.14,37.14,7500.0,18.823,18.8483,18.8078,18.8078,7500.0
2015-04-07 11:30:00,37.15,37.15,36.94,37.05,19200.0,18.8128,18.8128,18.7065,18.7622,19200.0
2015-04-07 12:00:00,37.04,37.14,37.04,37.08,10400.0,18.7571,18.8078,18.7571,18.7774,10400.0
2015-04-07 12:30:00,37.08,37.12,37.07,37.11,8800.0,18.7774,18.7976,18.7723,18.7926,8800.0
2015-04-07 13:00:00,37.11,37.13,37.08,37.11,9600.0,18.7926,18.8027,18.7774,18.7926,9600.0
2015-04-07 13:30:00,37.11,37.11,36.89,36.93,22500.0,18.7926,18.7926,18.6812,18.7014,22500.0
2015-04-07 14:00:00,36.93,36.98,36.89,36.93,26800.0,18.7014,18.7268,18.6812,18.7014,26800.0
2015-04-07 14:30:00,36.93,36.98,36.93,36.97,20200.0,18.7014,18.7268,18.7014,18.7217,20200.0
2015-04-07 15:00:00,36.95,36.95,36.77,36.81,27800.0,18.7116,18.7116,18.6204,18.6407,27800.0
2015-04-07 15:30:00,36.82,36.93,36.76,36.81,87900.0,18.6457,18.7014,18.6153,18.6407,87900.0
2015-04-08 09:30:00,36.73,36.88,36.44,36.65,78300.0,18.6002,18.6761,18.4533,18.5596,78300.0
2015-04-08 10:00:00,36.63,36.82,36.53,36.73,49500.0,18.5495,18.6457,18.4989,18.6002,49500.0
2015-04-08 10:30:00,36.71,36.72,36.5,36.52,29800.0,18.59,18.5951,18.4837,18.4938,29800.0
2015-04-08 11:00:00,36.51,36.66,36.49,36.55,24100.0,18.4887,18.5647,18.4786,18.509,24100.0
2015-04-08 11:30:00,36.58,36.6,36.52,36.52,20400.0,18.5242,18.5343,18.4938,18.4938,20400.0
2015-04-08 12:00:00,36.53,36.57,36.49,36.57,27600.0,18.4989,18.5191,18.4786,18.5191,27600.0
2015-04-08 12:30:00,36.58,36.59,36.5,36.5,24600.0,18.5242,18.5293,18.4837,18.4837,24600.0
2015-04-08 13:00:00,36.5,36.52,36.46,36.5,15600.0,18.4837,18.4938,18.4634,18.4837,15600.0
2015-04-08 13:30:00,36.51,36.7,36.49,36.64,21900.0,18.4887,18.585,18.4786,18.5546,21900.0
2015-04-08 14:00:00,36.65,36.82,36.6,36.78,13600.0,18.5596,18.6457,18.5343,18.6255,13600.0
2015-04-08 14:30:00,36.8,36.85,36.73,36.83,20800.0,18.6356,18.6609,18.6002,18.6508,20800.0
2015-04-08 15:00:00,36.83,36.9,36.78,36.86,23200.0,18.6508,18.6862,18.6255,18.666,23200.0
2015-04-08 15:30:00,36.84,36.86,36.72,36.76,60000.0,18.6559,18.666,18.5951,18.6153,60000.0
2015-04-09 09:30:00,36.85,36.95,36.67,36.83,26200.0,18.6609,18.7116,18.5698,18.6508,26200.0
2015-04-09 10:00:00,36.89,36.89,36.5,36.55,39800.0,18.6812,18.6812,18.4837,18.509,39800.0
2015-04-09 10:30:00,36.54,36.54,36.45,36.49,17800.0,18.5039,18.5039,18.4584,18.4786,17800.0
2015-04-09 11:00:00,36.49,36.53,36.45,36.48,32000.0,18.4786,18.4989,18.4584,18.4735,32000.0
2015-04-09 11:30:00,36.48,36.7,36.48,36.51,12700.0,18.4735,18.585,18.4735,18.4887,12700.0
2015-04-09 12:00:00,36.53,36.64,36.49,36.62,10500.0,18.4989,18.5546,18.4786,18.5444,10500.0
2015-04-09 12:30:00,36.61,36.66,36.51,36.64,11600.0,18.5394,18.5647,18.4887,18.5546,11600.0
2015-04-09 13:00:00,36.66,36.66,36.47,36.52,13100.0,18.5647,18.5647,18.4685,18.4938,13100.0
2015-04-09 13:30:00,36.52,36.53,36.45,36.45,16400.0,18.4938,18.4989,18.4584,18.4584,16400.0
2015-04-09 14:00:00,36.45,36.47,36.42,36.46,33900.0,18.4584,18.4685,18.4432,18.4634,33900.0
2015-04-09 14:30:00,36.46,36.47,36.4,36.41,28300.0,18.4634,18.4685,18.433,18.4381,28300.0
2015-04-09 15:00:00,36.41,36.43,36.4,36.41,64700.0,18.4381,18.4482,18.433,18.4381,64700.0
2015-04-09 15:30:00,36.4,36.56,36.38,36.43,114200.0,18.433,18.5141,18.4229,18.4482,114200.0
2015-04-10 09:30:00,36.64,36.94,36.64,36.73,21000.0,18.5546,18.7065,18.5546,18.6002,21000.0
2015-04-10 10:00:00,36.75,36.84,36.67,36.84,45300.0,18.6103,18.6559,18.5698,18.6559,45300.0
2015-04-10 10:30:00,36.84,37.18,36.82,36.96,70500.0,18.6559,18.828,18.6457,18.7166,70500.0
2015-04-10 11:00:00,36.97,37.09,36.9,36.91,21700.0,18.7217,18.7825,18.6862,18.6913,21700.0
2015-04-10 11:30:00,36.91,36.94,36.83,36.85,48200.0,18.6913,18.7065,18.6508,18.6609,48200.0
2015-04-10 12:00:00,36.86,36.94,36.84,36.9,8800.0,18.666,18.7065,18.6559,18.6862,8800.0
2015-04-10 12:30:00,36.88,36.91,36.87,36.89,9100.0,18.6761,18.6913,18.671,18.6812,9100.0
2015-04-10 13:00:00,36.89,36.92,36.8,36.8,16800.0,18.6812,18.6964,18.6356,18.6356,16800.0
2015-04-10 13:30:00,36.79,36.79,36.75,36.78,14500.0,18.6305,18.6305,18.6103,18.6255,14500.0
2015-04-10 14:00:00,36.77,36.79,36.65,36.67,13000.0,18.6204,18.6305,18.5596,18.5698,13000.0
2015-04-10 14:30:00,36.67,36.76,36.64,36.69,18000.0,18.5698,18.6153,18.5546,18.5799,18000.0
2015-04-10 15:00:00,36.71,36.73,36.56,36.61,21900.0,18.59,18.6002,18.5141,18.5394,21900.0
2015-04-10 15:30:00,36.61,36.73,36.57,36.69,59000.0,18.5394,18.6002,18.5191,18.5799,59000.0
2015-04-13 09:30:00,36.74,36.88,36.64,36.64,28100.0,18.6052,18.6761,18.5546,18.5546,28100.0
2015-04-13 10:00:00,36.61,36.69,36.58,36.63,17600.0,18.5394,18.5799,18.5242,18.5495,17600.0
2015-04-13 10:30:00,36.62,36.62,36.54,36.56,12400.0,18.5444,18.5444,18.5039,18.5141,12400.0
2015-04-13 11:00:00,36.56,36.69,36.56,36.65,16500.0,18.5141,18.5799,18.5141,18.5596,16500.0
2015-04-13 11:30:00,36.65,36.71,36.64,36.7,14200.0,18.5596,18.59,18.5546,18.585,14200.0
2015-04-13 12:00:00,36.7,36.75,36.65,36.73,17200.0,18.585,18.6103,18.5596,18.6002,17200.0
2015-04-13 12:30:00,36.73,36.8,36.71,36.76,15500.0,18.6002,18.6356,18.59,18.6153,15500.0
2015-04-13 13:00:00,36.77,36.81,36.75,36.8,12100.0,18.6204,18.6407,18.6103,18.6356,12100.0
2015-04-13 13:30:00,36.8,36.81,36.77,36.81,12400.0,18.6356,18.6407,18.6204,18.6407,12400.0
2015-04-13 14:00:00,36.8,36.82,36.78,36.82,23200.0,18.6356,18.6457,18.6255,18.6457,23200.0
2015-04-13 14:30:00,36.81,36.93,36.8,36.91,20900.0,18.6407,18.7014,18.6356,18.6913,20900.0
2015-04-13 15:00:00,36.91,36.93,36.82,36.86,45800.0,18.6913,18.7014,18.6457,18.666,45800.0
2015-04-13 15:30:00,36.86,36.94,36.78,36.89,87800.0,18.666,18.7065,18.6255,18.6812,87800.0
2015-04-14 09:30:00,37.03,37.06,36.71,36.93,21700.0,18.7521,18.7673,18.59,18.7014,21700.0
2015-04-14 10:00:00,36.92,37.03,36.92,36.98,17600.0,18.6964,18.7521,18.6964,18.7268,17600.0
2015-04-14 10:30:00,36.97,36.99,36.84,36.97,19500.0,18.7217,18.7318,18.6559,18.7217,19500.0
2015-04-14 11:00:00,36.99,37.0,36.93,36.95,15200.0,18.7318,18.7369,18.7014,18.7116,15200.0
2015-04-14 11:30:00,36.95,37.0,36.94,37.0,10500.0,18.7116,18.7369,18.7065,18.7369,10500.0
2015-04-14 12:00:00,37.0,37.0,36.95,37.0,11600.0,18.7369,18.7369,18.7116,18.7369,11600.0
2015-04-14 12:30:00,37.0,37.12,36.95,37.03,65800.0,18.7369,18.7976,18.7116,18.7521,65800.0
2015-04-14 13:00:00,37.02,37.03,36.98,37.01,20700.0,18.747,18.7521,18.7268,18.7419,20700.0
2015-04-14 13:30:00,37.0,37.01,36.98,37.0,6300.0,18.7369,18.7419,18.7268,18.7369,6300.0
2015-04-14 14:00:00,36.99,36.99,36.93,36.94,5000.0,18.7318,18.7318,18.7014,18.7065,5000.0
2015-04-14 14:30:00,36.93,36.94,36.86,36.87,16600.0,18.7014,18.7065,18.666,18.671,16600.0
2015-04-14 15:00:00,36.87,37.0,36.86,37.0,42200.0,18.671,18.7369,18.666,18.7369,42200.0
2015-04-14 15:30:00,37.0,37.63,36.26,36.3,958600.0,18.7369,19.0559,18.3621,18.3824,958600.0
2015-04-15 09:30:00,36.52,36.92,36.1,36.11,223900.0,18.4938,18.6964,18.2811,18.2862,223900.0
2015-04-15 10:00:00,36.11,36.42,35.71,36.42,159400.0,18.2862,18.4432,18.0836,18.4432,159400.0
2015-04-15 10:30:00,36.42,36.54,36.2,36.28,58300.0,18.4432,18.5039,18.3318,18.3723,58300.0
2015-04-15 11:00:00,36.28,36.51,36.28,36.5,13900.0,18.3723,18.4887,18.3723,18.4837,13900.0
2015-04-15 11:30:00,36.5,36.65,36.42,36.64,26200.0,18.4837,18.5596,18.4432,18.5546,26200.0
2015-04-15 12:00:00,36.64,36.65,36.48,36.54,36200.0,18.5546,18.5596,18.4735,18.5039,36200.0
2015-04-15 12:30:00,36.55,36.96,36.55,36.96,66600.0,18.509,18.7166,18.509,18.7166,66600.0
2015-04-15 13:00:00,36.97,37.1,36.88,36.94,36800.0,18.7217,18.7875,18.6761,18.7065,36800.0
2015-04-15 13:30:00,36.94,36.94,36.57,36.57,27400.0,18.7065,18.7065,18.5191,18.5191,27400.0
2015-04-15 14:00:00,36.6,36.8,36.58,36.67,17600.0,18.5343,18.6356,18.5242,18.5698,17600.0
2015-04-15 14:30:00,36.65,36.7,36.39,36.4,40200.0,18.5596,18.585,18.428,18.433,40200.0
2015-04-15 15:00:00,36.4,36.48,36.3,36.31,38600.0,18.433,18.4735,18.3824,18.3875,38600.0
2015-04-15 15:30:00,36.31,36.53,36.25,36.45,143800.0,18.3875,18.4989,18.3571,18.4584,143800.0
2015-04-16 09:30:00,36.52,36.57,35.94,36.44,15600.0,18.4938,18.5191,18.2001,18.4533,15600.0
2015-04-16 10:00:00,36.47,36.51,36.29,36.31,29500.0,18.4685,18.4887,18.3773,18.3875,29500.0
2015-04-16 10:30:00,36.31,36.36,36.3,36.32,19900.0,18.3875,18.4128,18.3824,18.3925,19900.0
2015-04-16 11:00:00,36.32,36.44,36.3,36.38,12600.0,18.3925,18.4533,18.3824,18.4229,12600.0
2015-04-16 11:30:00,36.35,36.35,36.3,36.32,25600.0,18.4077,18.4077,18.3824,18.3925,25600.0
2015-04-16 12:00:00,36.32,36.36,36.3,36.3,6500.0,18.3925,18.4128,18.3824,18.3824,6500.0
2015-04-16 12:30:00,36.31,36.35,36.3,36.35,13200.0,18.3875,18.4077,18.3824,18.4077,13200.0
2015-04-16 13:00:00,36.36,36.4,36.35,36.39,6500.0,18.4128,18.433,18.4077,18.428,6500.0
2015-04-16 13:30:00,36.4,36.43,36.37,36.41,10400.0,18.433,18.4482,18.4178,18.4381,10400.0
2015-04-16 14:00:00,36.4,36.54,36.4,36.47,15700.0,18.433,18.5039,18.433,18.4685,15700.0
2015-04-16 14:30:00,36.46,36.49,36.4,36.4,14700.0,18.4634,18.4786,18.433,18.433,14700.0
2015-04-16 15:00:00,36.41,36.48,36.34,36.43,96100.0,18.4381,18.4735,18.4027,18.4482,96100.0
2015-04-16 15:30:00,36.42,36.61,36.42,36.6,89900.0,18.4432,18.5394,18.4432,18.5343,89900.0
2015-04-17 09:30:00,36.61,36.66,36.32,36.41,37700.0,18.5394,18.5647,18.3925,18.4381,37700.0
2015-04-17 10:00:00,36.4,36.45,36.2,36.23,51300.0,18.433,18.4584,18.3318,18.3469,51300.0
2015-04-17 10:30:00,36.25,36.25,36.1,36.13,29200.0,18.3571,18.3571,18.2811,18.2963,29200.0
2015-04-17 11:00:00,36.14,36.34,36.12,36.3,39200.0,18.3014,18.4027,18.2912,18.3824,39200.0
2015-04-17 11:30:00,36.3,36.48,36.28,36.41,28500.0,18.3824,18.4735,18.3723,18.4381,28500.0
2015-04-17 12:00:00,36.41,36.54,36.41,36.5,20200.0,18.4381,18.5039,18.4381,18.4837,20200.0
2015-04-17 12:30:00,36.49,36.49,36.35,36.4,17100.0,18.4786,18.4786,18.4077,18.433,17100.0
2015-04-17 13:00:00,36.4,36.41,36.31,36.33,16600.0,18.433,18.4381,18.3875,18.3976,16600.0
2015-04-17 13:30:00,36.32,36.37,36.29,36.35,30300.0,18.3925,18.4178,18.3773,18.4077,30300.0
2015-04-17 14:00:00,36.36,36.37,36.31,36.36,20400.0,18.4128,18.4178,18.3875,18.4128,20400.0
2015-04-17 14:30:00,36.36,36.41,36.3,36.41,31200.0,18.4128,18.4381,18.3824,18.4381,31200.0
2015-04-17 15:00:00,36.4,36.43,36.36,36.42,26900.0,18.433,18.4482,18.4128,18.4432,26900.0
2015-04-17 15:30:00,36.43,36.58,36.42,36.49,110700.0,18.4482,18.5242,18.4432,18.4786,110700.0
2015-04-20 09:30:00,36.6,36.6,36.33,36.34,17700.0,18.5343,18.5343,18.3976,18.4027,17700.0
2015-04-20 10:00:00,36.33,36.38,36.28,36.37,24700.0,18.3976,18.4229,18.3723,18.4178,24700.0
2015-04-20 10:30:00,36.37,36.41,36.31,36.36,20300.0,18.4178,18.4381,18.3875,18.4128,20300.0
2015-04-20 11:00:00,36.35,36.4,36.34,36.39,19700.0,18.4077,18.433,18.4027,18.428,19700.0
2015-04-20 11:30:00,36.4,36.5,36.4,36.44,13100.0,18.433,18.4837,18.433,18.4533,13100.0
2015-04-20 12:00:00,36.45,36.5,36.35,36.36,12200.0,18.4584,18.4837,18.4077,18.4128,12200.0
2015-04-20 12:30:00,36.35,36.43,36.32,36.42,14400.0,18.4077,18.4482,18.3925,18.4432,14400.0
2015-04-20 13:00:00,36.41,36.42,36.36,36.39,12600.0,18.4381,18.4432,18.4128,18.428,12600.0
2015-04-20 13:30:00,36.38,36.49,36.36,36.46,17700.0,18.4229,18.4786,18.4128,18.4634,17700.0
2015-04-20 14:00:00,36.46,36.52,36.45,36.46,18700.0,18.4634,18.4938,18.4584,18.4634,18700.0
2015-04-20 14:30:00,36.45,36.53,36.41,36.42,28400.0,18.4584,18.4989,18.4381,18.4432,28400.0
2015-04-20 15:00:00,36.41,36.47,36.35,36.43,35800.0,18.4381,18.4685,18.4077,18.4482,35800.0
2015-04-20 15:30:00,36.43,36.5,36.4,36.45,73200.0,18.4482,18.4837,18.433,18.4584,73200.0
2015-04-21 09:30:00,36.63,36.67,36.44,36.46,24900.0,18.5495,18.5698,18.4533,18.4634,24900.0
2015-04-21 10:00:00,36.46,36.58,36.46,36.56,18400.0,18.4634,18.5242,18.4634,18.5141,18400.0
2015-04-21 10:30:00,36.56,36.61,36.55,36.59,20300.0,18.5141,18.5394,18.509,18.5293,20300.0
2015-04-21 11:00:00,36.58,36.62,36.56,36.56,19400.0,18.5242,18.5444,18.5141,18.5141,19400.0
2015-04-21 11:30:00,36.55,36.66,36.55,36.64,72000.0,18.509,18.5647,18.509,18.5546,72000.0
2015-04-21 12:00:00,36.64,36.68,36.62,36.63,17500.0,18.5546,18.5748,18.5444,18.5495,17500.0
2015-04-21 12:30:00,36.63,36.66,36.58,36.6,7200.0,18.5495,18.5647,18.5242,18.5343,7200.0
2015-04-21 13:00:00,36.6,36.63,36.55,36.55,40800.0,18.5343,18.5495,18.509,18.509,40800.0
2015-04-21 13:30:00,36.56,36.65,36.54,36.56,61600.0,18.5141,18.5596,18.5039,18.5141,61600.0
2015-04-21 14:00:00,36.55,36.56,36.47,36.48,42100.0,18.509,18.5141,18.4685,18.4735,42100.0
2015-04-21 14:30:00,36.48,36.48,36.45,36.45,71500.0,18.4735,18.4735,18.4584,18.4584,71500.0
2015-04-21 15:00:00,36.45,36.48,36.32,36.34,53500.0,18.4584,18.4735,18.3925,18.4027,53500.0
2015-04-21 15:30:00,36.34,36.37,36.32,36.36,75400.0,18.4027,18.4178,18.3925,18.4128,75400.0
2015-04-22 09:30:00,36.35,36.45,36.35,36.38,24300.0,18.4077,18.4584,18.4077,18.4229,24300.0
2015-04-22 10:00:00,36.37,36.42,36.35,36.36,21000.0,18.4178,18.4432,18.4077,18.4128,21000.0
2015-04-22 10:30:00,36.35,36.39,36.35,36.36,13200.0,18.4077,18.428,18.4077,18.4128,13200.0
2015-04-22 11:00:00,36.35,36.4,36.3,36.38,19600.0,18.4077,18.433,18.3824,18.4229,19600.0
2015-04-22 11:30:00,36.38,36.5,36.34,36.42,16700.0,18.4229,18.4837,18.4027,18.4432,16700.0
2015-04-22 12:00:00,36.42,36.42,36.36,36.37,16300.0,18.4432,18.4432,18.4128,18.4178,16300.0
2015-04-22 12:30:00,36.36,36.42,36.35,36.36,11800.0,18.4128,18.4432,18.4077,18.4128,11800.0
2015-04-22 13:00:00,36.36,36.37,36.33,36.35,9500.0,18.4128,18.4178,18.3976,18.4077,9500.0
2015-04-22 13:30:00,36.34,36.38,36.34,36.37,12100.0,18.4027,18.4229,18.4027,18.4178,12100.0
2015-04-22 14:00:00,36.37,36.42,36.37,36.39,14500.0,18.4178,18.4432,18.4178,18.428,14500.0
2015-04-22 14:30:00,36.4,36.43,36.38,36.39,15500.0,18.433,18.4482,18.4229,18.428,15500.0
2015-04-22 15:00:00,36.39,36.41,36.38,36.4,18000.0,18.428,18.4381,18.4229,18.433,18000.0
2015-04-22 15:30:00,36.4,36.51,36.39,36.51,74700.0,18.433,18.4887,18.428,18.4887,74700.0
2015-04-23 09:30:00,36.37,36.72,36.37,36.5,37100.0,18.4178,18.5951,18.4178,18.4837,37100.0
2015-04-23 10:00:00,36.51,36.6,36.46,36.52,59500.0,18.4887,18.5343,18.4634,18.4938,59500.0
2015-04-23 10:30:00,36.52,36.52,36.43,36.5,34400.0,18.4938,18.4938,18.4482,18.4837,34400.0
2015-04-23 11:00:00,36.51,36.55,36.46,36.5,25200.0,18.4887,18.509,18.4634,18.4837,25200.0
2015-04-23 11:30:00,36.5,36.51,36.37,36.42,15200.0,18.4837,18.4887,18.4178,18.4432,15200.0
2015-04-23 12:00:00,36.43,36.5,36.36,36.36,9900.0,18.4482,18.4837,18.4128,18.4128,9900.0
2015-04-23 12:30:00,36.35,36.42,36.34,36.39,14500.0,18.4077,18.4432,18.4027,18.428,14500.0
2015-04-23 13:00:00,36.38,36.39,36.3,36.35,14300.0,18.4229,18.428,18.3824,18.4077,14300.0
2015-04-23 13:30:00,36.34,36.37,36.32,36.33,10200.0,18.4027,18.4178,18.3925,18.3976,10200.0
2015-04-23 14:00:00,36.34,36.41,36.33,36.36,33300.0,18.4027,18.4381,18.3976,18.4128,33300.0
2015-04-23 14:30:00,36.37,36.44,36.36,36.44,16100.0,18.4178,18.4533,18.4128,18.4533,16100.0
2015-04-23 15:00:00,36.45,36.6,36.44,36.59,21600.0,18.4584,18.5343,18.4533,18.5293,21600.0
2015-04-23 15:30:00,36.6,36.68,36.5,36.5,42900.0,18.5343,18.5748,18.4837,18.4837,42900.0
2015-04-24 09:30:00,36.58,36.77,36.48,36.6,12800.0,18.5242,18.6204,18.4735,18.5343,12800.0
2015-04-24 10:00:00,36.6,36.6,36.25,36.28,26300.0,18.5343,18.5343,18.3571,18.3723,26300.0
2015-04-24 10:30:00,36.28,36.46,36.26,36.46,21900.0,18.3723,18.4634,18.3621,18.4634,21900.0
2015-04-24 11:00:00,36.44,36.44,36.33,36.39,18300.0,18.4533,18.4533,18.3976,18.428,18300.0
2015-04-24 11:30:00,36.39,36.51,36.39,36.45,30300.0,18.428,18.4887,18.428,18.4584,30300.0
2015-04-24 12:00:00,36.46,36.52,36.45,36.47,13500.0,18.4634,18.4938,18.4584,18.4685,13500.0
2015-04-24 12:30:00,36.48,36.52,36.43,36.47,23400.0,18.4735,18.4938,18.4482,18.4685,23400.0
2015-04-24 13:00:00,36.46,36.52,36.39,36.44,37700.0,18.4634,18.4938,18.428,18.4533,37700.0
2015-04-24 13:30:00,36.44,36.48,36.4,36.47,28400.0,18.4533,18.4735,18.433,18.4685,28400.0
2015-04-24 14:00:00,36.48,36.49,36.36,36.37,22200.0,18.4735,18.4786,18.4128,18.4178,22200.0
2015-04-24 14:30:00,36.36,36.4,36.3,36.38,19000.0,18.4128,18.433,18.3824,18.4229,19000.0
2015-04-24 15:00:00,36.4,36.53,36.38,36.5,37900.0,18.433,18.4989,18.4229,18.4837,37900.0
2015-04-24 15:30:00,36.49,36.61,36.48,36.57,57300.0,18.4786,18.5394,18.4735,18.5191,57300.0
2015-04-27 09:30:00,36.65,36.68,36.39,36.42,44000.0,18.5596,18.5748,18.428,18.4432,44000.0
2015-04-27 10:00:00,36.44,36.45,36.24,36.24,26000.0,18.4533,18.4584,18.352,18.352,26000.0
2015-04-27 10:30:00,36.21,36.23,36.08,36.1,17800.0,18.3368,18.3469,18.271,18.2811,17800.0
2015-04-27 11:00:00,36.14,36.28,36.13,36.19,8100.0,18.3014,18.3723,18.2963,18.3267,8100.0
2015-04-27 11:30:00,36.19,36.32,36.13,36.2,22800.0,18.3267,18.3925,18.2963,18.3318,22800.0
2015-04-27 12:00:00,36.23,36.25,36.17,36.23,11600.0,18.3469,18.3571,18.3166,18.3469,11600.0
2015-04-27 12:30:00,36.23,36.24,36.17,36.17,13700.0,18.3469,18.352,18.3166,18.3166,13700.0
2015-04-27 13:00:00,36.17,36.23,36.11,36.16,11900.0,18.3166,18.3469,18.2862,18.3115,11900.0
2015-04-27 13:30:00,36.15,36.15,36.05,36.08,5600.0,18.3064,18.3064,18.2558,18.271,5600.0
2015-04-27 14:00:00,36.09,36.11,36.02,36.1,6300.0,18.2761,18.2862,18.2406,18.2811,6300.0
2015-04-27 14:30:00,36.09,36.23,36.08,36.22,14100.0,18.2761,18.3469,18.271,18.3419,14100.0
2015-04-27 15:00:00,36.24,36.24,36.07,36.1,25000.0,18.352,18.352,18.2659,18.2811,25000.0
2015-04-27 15:30:00,36.1,36.21,36.04,36.19,72000.0,18.2811,18.3368,18.2507,18.3267,72000.0
2015-04-28 09:30:00,36.1,36.22,36.06,36.22,9100.0,18.2811,18.3419,18.2609,18.3419,9100.0
2015-04-28 10:00:00,36.22,36.28,36.07,36.28,21800.0,18.3419,18.3723,18.2659,18.3723,21800.0
2015-04-28 10:30:00,36.32,36.38,36.26,36.36,13700.0,18.3925,18.4229,18.3621,18.4128,13700.0
2015-04-28 11:00:00,36.37,36.38,36.22,36.24,21500.0,18.4178,18.4229,18.3419,18.352,21500.0
2015-04-28 11:30:00,36.25,36.38,36.25,36.38,10800.0,18.3571,18.4229,18.3571,18.4229,10800.0
2015-04-28 12:00:00,36.38,36.39,36.34,36.36,12800.0,18.4229,18.428,18.4027,18.4128,12800.0
2015-04-28 12:30:00,36.35,36.37,36.25,36.31,9600.0,18.4077,18.4178,18.3571,18.3875,9600.0
2015-04-28 13:00:00,36.3,36.32,36.28,36.31,7500.0,18.3824,18.3925,18.3723,18.3875,7500.0
2015-04-28 13:30:00,36.31,36.32,36.25,36.29,11100.0,18.3875,18.3925,18.3571,18.3773,11100.0
2015-04-28 14:00:00,36.26,36.3,36.26,36.27,7600.0,18.3621,18.3824,18.3621,18.3672,7600.0
2015-04-28 14:30:00,36.27,36.31,36.26,36.29,7500.0,18.3672,18.3875,18.3621,18.3773,7500.0
2015-04-28 15:00:00,36.29,36.3,36.24,36.26,19700.0,18.3773,18.3824,18.352,18.3621,19700.0
2015-04-28 15:30:00,36.26,36.29,36.23,36.24,40500.0,18.3621,18.3773,18.3469,18.352,40500.0
2015-04-29 09:30:00,35.88,36.08,35.78,36.08,24600.0,18.1697,18.271,18.1191,18.271,24600.0
2015-04-29 10:00:00,36.06,36.07,35.98,36.01,18900.0,18.2609,18.2659,18.2203,18.2355,18900.0
2015-04-29 10:30:00,36.02,36.04,35.97,36.0,22700.0,18.2406,18.2507,18.2153,18.2305,22700.0
2015-04-29 11:00:00,36.0,36.02,35.98,36.0,19400.0,18.2305,18.2406,18.2203,18.2305,19400.0
2015-04-29 11:30:00,36.0,36.11,35.99,36.07,14600.0,18.2305,18.2862,18.2254,18.2659,14600.0
2015-04-29 12:00:00,36.07,36.08,36.03,36.05,12600.0,18.2659,18.271,18.2457,18.2558,12600.0
2015-04-29 12:30:00,36.05,36.05,36.0,36.0,8900.0,18.2558,18.2558,18.2305,18.2305,8900.0
2015-04-29 13:00:00,36.01,36.07,35.99,36.07,14100.0,18.2355,18.2659,18.2254,18.2659,14100.0
2015-04-29 13:30:00,36.07,36.23,36.06,36.21,21300.0,18.2659,18.3469,18.2609,18.3368,21300.0
2015-04-29 14:00:00,36.2,36.21,36.07,36.18,15000.0,18.3318,18.3368,18.2659,18.3216,15000.0
2015-04-29 14:30:00,36.18,36.18,36.06,36.09,24300.0,18.3216,18.3216,18.2609,18.2761,24300.0
2015-04-29 15:00:00,36.12,36.14,36.07,36.12,33700.0,18.2912,18.3014,18.2659,18.2912,33700.0
2015-04-29 15:30:00,36.13,36.27,36.12,36.23,68300.0,18.2963,18.3672,18.2912,18.3469,68300.0
2015-04-30 09:30:00,36.21,36.35,36.21,36.29,15500.0,18.3368,18.4077,18.3368,18.3773,15500.0
2015-04-30 10:00:00,36.27,36.31,36.21,36.25,25000.0,18.3672,18.3875,18.3368,18.3571,25000.0
2015-04-30 10:30:00,36.25,36.28,36.19,36.21,73400.0,18.3571,18.3723,18.3267,18.3368,73400.0
2015-04-30 11:00:00,36.23,36.27,36.2,36.24,22700.0,18.3469,18.3672,18.3318,18.352,22700.0
2015-04-30 11:30:00,36.24,36.26,36.11,36.15,20400.0,18.352,18.3621,18.2862,18.3064,20400.0
2015-04-30 12:00:00,36.15,36.21,36.15,36.21,13500.0,18.3064,18.3368,18.3064,18.3368,13500.0
2015-04-30 12:30:00,36.2,36.21,36.01,36.01,13500.0,18.3318,18.3368,18.2355,18.2355,13500.0
2015-04-30 13:00:00,36.04,36.1,35.96,35.98,13400.0,18.2507,18.2811,18.2102,18.2203,13400.0
2015-04-30 13:30:00,35.97,35.97,35.79,35.82,18200.0,18.2153,18.2153,18.1241,18.1393,18200.0
2015-04-30 14:00:00,35.82,35.89,35.81,35.85,16100.0,18.1393,18.1748,18.1343,18.1545,16100.0
2015-04-30 14:30:00,35.85,35.85,35.69,35.77,32000.0,18.1545,18.1545,18.0735,18.114,32000.0
2015-04-30 15:00:00,35.75,35.8,35.7,35.74,24300.0,18.1039,18.1292,18.0786,18.0988,24300.0
2015-04-30 15:30:00,35.74,35.79,35.69,35.71,99900.0,18.0988,18.1241,18.0735,18.0836,99900.0
2015-05-01 09:30:00,35.7,36.01,35.7,35.98,36700.0,18.0786,18.2355,18.0786,18.2203,36700.0
2015-05-01 10:00:00,35.78,35.96,35.78,35.81,22000.0,18.1191,18.2102,18.1191,18.1343,22000.0
2015-05-01 10:30:00,35.8,35.88,35.63,35.66,33800.0,18.1292,18.1697,18.0431,18.0583,33800.0
2015-05-01 11:00:00,35.63,35.71,35.61,35.69,58900.0,18.0431,18.0836,18.033,18.0735,58900.0
2015-05-01 11:30:00,35.68,35.73,35.65,35.7,26700.0,18.0684,18.0937,18.0532,18.0786,26700.0
2015-05-01 12:00:00,35.69,35.74,35.65,35.67,13400.0,18.0735,18.0988,18.0532,18.0634,13400.0
2015-05-01 12:30:00,35.68,35.82,35.68,35.79,13700.0,18.0684,18.1393,18.0684,18.1241,13700.0
2015-05-01 13:00:00,35.78,35.78,35.67,35.7,15700.0,18.1191,18.1191,18.0634,18.0786,15700.0
2015-05-01 13:30:00,35.7,35.8,35.65,35.79,16400.0,18.0786,18.1292,18.0532,18.1241,16400.0
2015-05-01 14:00:00,35.78,35.81,35.7,35.73,32100.0,18.1191,18.1343,18.0786,18.0937,32100.0
2015-05-01 14:30:00,35.71,35.78,35.71,35.75,19800.0,18.0836,18.1191,18.0836,18.1039,19800.0
2015-05-01 15:00:00,35.75,35.81,35.74,35.76,34300.0,18.1039,18.1343,18.0988,18.1089,34300.0
2015-05-01 15:30:00,35.76,35.82,35.65,35.66,138000.0,18.1089,18.1393,18.0532,18.0583,138000.0
2015-05-04 09:30:00,36.33,37.22,36.28,36.85,142700.0,18.3976,18.8483,18.3723,18.6609,142700.0
2015-05-04 10:00:00,36.85,36.85,36.52,36.52,39200.0,18.6609,18.6609,18.4938,18.4938,39200.0
2015-05-04 10:30:00,36.52,36.65,36.5,36.58,43000.0,18.4938,18.5596,18.4837,18.5242,43000.0
2015-05-04 11:00:00,36.58,36.73,36.56,36.63,26600.0,18.5242,18.6002,18.5141,18.5495,26600.0
2015-05-04 11:30:00,36.6,36.61,36.5,36.59,17800.0,18.5343,18.5394,18.4837,18.5293,17800.0
2015-05-04 12:00:00,36.61,36.72,36.6,36.71,32700.0,18.5394,18.5951,18.5343,18.59,32700.0
2015-05-04 12:30:00,36.71,36.78,36.68,36.68,18600.0,18.59,18.6255,18.5748,18.5748,18600.0
2015-05-04 13:00:00,36.67,36.68,36.59,36.65,20000.0,18.5698,18.5748,18.5293,18.5596,20000.0
2015-05-04 13:30:00,36.66,36.9,36.62,36.88,71300.0,18.5647,18.6862,18.5444,18.6761,71300.0
2015-05-04 14:00:00,36.84,36.91,36.82,36.84,18900.0,18.6559,18.6913,18.6457,18.6559,18900.0
2015-05-04 14:30:00,36.85,36.9,36.71,36.71,62800.0,18.6609,18.6862,18.59,18.59,62800.0
2015-05-04 15:00:00,36.71,36.75,36.66,36.73,51000.0,18.59,18.6103,18.5647,18.6002,51000.0
2015-05-04 15:30:00,36.73,36.77,36.62,36.68,169100.0,18.6002,18.6204,18.5444,18.5748,169100.0
2015-05-05 09:30:00,36.5,36.69,36.34,36.34,63200.0,18.4837,18.5799,18.4027,18.4027,63200.0
2015-05-05 10:00:00,36.36,36.5,36.35,36.44,47700.0,18.4128,18.4837,18.4077,18.4533,47700.0
2015-05-05 10:30:00,36.43,36.52,36.41,36.42,40100.0,18.4482,18.4938,18.4381,18.4432,40100.0
2015-05-05 11:00:00,36.43,36.45,36.35,36.37,41500.0,18.4482,18.4584,18.4077,18.4178,41500.0
2015-05-05 11:30:00,36.38,36.4,36.35,36.37,56300.0,18.4229,18.433,18.4077,18.4178,56300.0
2015-05-05 12:00:00,36.37,36.4,36.14,36.15,33700.0,18.4178,18.433,18.3014,18.3064,33700.0
2015-05-05 12:30:00,36.14,36.26,36.14,36.21,17300.0,18.3014,18.3621,18.3014,18.3368,17300.0
2015-05-05 13:00:00,36.22,36.23,36.0,36.0,40600.0,18.3419,18.3469,18.2305,18.2305,40600.0
2015-05-05 13:30:00,36.01,36.33,36.0,36.21,84600.0,18.2355,18.3976,18.2305,18.3368,84600.0
2015-05-05 14:00:00,36.21,36.26,36.18,36.2,38200.0,18.3368,18.3621,18.3216,18.3318,38200.0
2015-05-05 14:30:00,36.21,36.3,36.2,36.27,32800.0,18.3368,18.3824,18.3318,18.3672,32800.0
2015-05-05 15:00:00,36.27,36.38,36.22,36.31,67700.0,18.3672,18.4229,18.3419,18.3875,67700.0
2015-05-05 15:30:00,36.32,36.4,36.24,36.39,167600.0,18.3925,18.433,18.352,18.428,167600.0
2015-05-06 09:30:00,36.56,36.66,36.27,36.66,42600.0,18.5141,18.5647,18.3672,18.5647,42600.0
2015-05-06 10:00:00,36.61,36.75,36.59,36.64,94000.0,18.5394,18.6103,18.5293,18.5546,94000.0
2015-05-06 10:30:00,36.64,36.65,36.49,36.56,51800.0,18.5546,18.5596,18.4786,18.5141,51800.0
2015-05-06 11:00:00,36.56,36.68,36.51,36.63,95200.0,18.5141,18.5748,18.4887,18.5495,95200.0
2015-05-06 11:30:00,36.62,36.69,36.6,36.62,30900.0,18.5444,18.5799,18.5343,18.5444,30900.0
2015-05-06 12:00:00,36.62,36.62,36.46,36.49,61700.0,18.5444,18.5444,18.4634,18.4786,61700.0
2015-05-06 12:30:00,36.48,36.48,36.32,36.35,67800.0,18.4735,18.4735,18.3925,18.4077,67800.0
2015-05-06 13:00:00,36.34,36.4,36.27,36.35,68500.0,18.4027,18.433,18.3672,18.4077,68500.0
2015-05-06 13:30:00,36.35,36.4,36.32,36.4,93300.0,18.4077,18.433,18.3925,18.433,93300.0
2015-05-06 14:00:00,36.4,36.5,36.4,36.45,28300.0,18.433,18.4837,18.433,18.4584,28300.0
2015-05-06 14:30:00,36.45,36.45,36.34,36.35,59000.0,18.4584,18.4584,18.4027,18.4077,59000.0
2015-05-06 15:00:00,36.35,36.51,36.24,36.27,75500.0,18.4077,18.4887,18.352,18.3672,75500.0
2015-05-06 15:30:00,36.27,36.43,36.25,36.35,204600.0,18.3672,18.4482,18.3571,18.4077,204600.0
2015-05-07 09:30:00,36.24,36.41,36.02,36.4,59800.0,18.352,18.4381,18.2406,18.433,59800.0
2015-05-07 10:00:00,36.41,36.52,36.35,36.41,52400.0,18.4381,18.4938,18.4077,18.4381,52400.0
2015-05-07 10:30:00,36.41,36.5,36.39,36.44,31900.0,18.4381,18.4837,18.428,18.4533,31900.0
2015-05-07 11:00:00,36.44,36.59,36.43,36.56,50300.0,18.4533,18.5293,18.4482,18.5141,50300.0
2015-05-07 11:30:00,36.56,36.61,36.52,36.54,15300.0,18.5141,18.5394,18.4938,18.5039,15300.0
2015-05-07 12:00:00,36.55,36.64,36.53,36.6,13900.0,18.509,18.5546,18.4989,18.5343,13900.0
2015-05-07 12:30:00,36.61,36.62,36.48,36.48,41600.0,18.5394,18.5444,18.4735,18.4735,41600.0
2015-05-07 13:00:00,36.48,36.53,36.48,36.51,39400.0,18.4735,18.4989,18.4735,18.4887,39400.0
2015-05-07 13:30:00,36.5,36.52,36.47,36.47,24200.0,18.4837,18.4938,18.4685,18.4685,24200.0
2015-05-07 14:00:00,36.48,36.58,36.47,36.55,24100.0,18.4735,18.5242,18.4685,18.509,24100.0
2015-05-07 14:30:00,36.55,36.57,36.53,36.57,10300.0,18.509,18.5191,18.4989,18.5191,10300.0
2015-05-07 15:00:00,36.57,36.6,36.51,36.59,113800.0,18.5191,18.5343,18.4887,18.5293,113800.0
2015-05-07 15:30:00,36.59,36.61,36.48,36.49,88800.0,18.5293,18.5394,18.4735,18.4786,88800.0
2015-05-08 09:30:00,36.76,36.91,36.65,36.91,26900.0,18.6153,18.6913,18.5596,18.6913,26900.0
2015-05-08 10:00:00,36.9,36.95,36.83,36.86,20200.0,18.6862,18.7116,18.6508,18.666,20200.0
2015-05-08 10:30:00,36.87,36.87,36.71,36.75,26900.0,18.671,18.671,18.59,18.6103,26900.0
2015-05-08 11:00:00,36.75,36.85,36.75,36.85,39900.0,18.6103,18.6609,18.6103,18.6609,39900.0
2015-05-08 11:30:00,36.85,36.85,36.79,36.82,21400.0,18.6609,18.6609,18.6305,18.6457,21400.0
2015-05-08 12:00:00,36.82,36.83,36.73,36.76,20400.0,18.6457,18.6508,18.6002,18.6153,20400.0
2015-05-08 12:30:00,36.76,36.81,36.62,36.62,31000.0,18.6153,18.6407,18.5444,18.5444,31000.0
2015-05-08 13:00:00,36.61,36.61,36.55,36.55,17400.0,18.5394,18.5394,18.509,18.509,17400.0
2015-05-08 13:30:00,36.55,36.65,36.54,36.64,16400.0,18.509,18.5596,18.5039,18.5546,16400.0
2015-05-08 14:00:00,36.65,36.67,36.6,36.6,10600.0,18.5596,18.5698,18.5343,18.5343,10600.0
2015-05-08 14:30:00,36.6,36.64,36.46,36.49,18200.0,18.5343,18.5546,18.4634,18.4786,18200.0
2015-05-08 15:00:00,36.49,36.5,36.45,36.48,19600.0,18.4786,18.4837,18.4584,18.4735,19600.0
2015-05-08 15:30:00,36.48,36.49,36.31,36.32,69600.0,18.4735,18.4786,18.3875,18.3925,69600.0
2015-05-11 09:30:00,36.17,36.37,36.17,36.23,21800.0,18.3166,18.4178,18.3166,18.3469,21800.0
2015-05-11 10:00:00,36.24,36.46,36.24,36.44,13800.0,18.352,18.4634,18.352,18.4533,13800.0
2015-05-11 10:30:00,36.43,36.54,36.42,36.51,14400.0,18.4482,18.5039,18.4432,18.4887,14400.0
2015-05-11 11:00:00,36.5,36.52,36.45,36.45,10800.0,18.4837,18.4938,18.4584,18.4584,10800.0
2015-05-11 11:30:00,36.45,36.63,36.41,36.62,44800.0,18.4584,18.5495,18.4381,18.5444,44800.0
2015-05-11 12:00:00,36.62,36.62,36.54,36.6,41100.0,18.5444,18.5444,18.5039,18.5343,41100.0
2015-05-11 12:30:00,36.62,36.62,36.54,36.55,11300.0,18.5444,18.5444,18.5039,18.509,11300.0
2015-05-11 13:00:00,36.54,36.55,36.51,36.51,8600.0,18.5039,18.509,18.4887,18.4887,8600.0
2015-05-11 13:30:00,36.52,36.52,36.46,36.46,14000.0,18.4938,18.4938,18.4634,18.4634,14000.0
2015-05-11 14:00:00,36.46,36.49,36.37,36.38,16500.0,18.4634,18.4786,18.4178,18.4229,16500.0
2015-05-11 14:30:00,36.37,36.41,36.31,36.31,19000.0,18.4178,18.4381,18.3875,18.3875,19000.0
2015-05-11 15:00:00,36.3,36.37,36.27,36.33,27900.0,18.3824,18.4178,18.3672,18.3976,27900.0
2015-05-11 15:30:00,36.34,36.38,36.31,36.32,62100.0,18.4027,18.4229,18.3875,18.3925,62100.0
2015-05-12 09:30:00,36.24,36.26,35.84,35.84,22100.0,18.352,18.3621,18.1495,18.1495,22100.0
2015-05-12 10:00:00,35.79,36.15,35.78,36.15,12200.0,18.1241,18.3064,18.1191,18.3064,12200.0
2015-05-12 10:30:00,36.15,36.46,36.15,36.32,22000.0,18.3064,18.4634,18.3064,18.3925,22000.0
2015-05-12 11:00:00,36.34,36.43,36.25,36.25,11300.0,18.4027,18.4482,18.3571,18.3571,11300.0
2015-05-12 11:30:00,36.26,36.31,36.25,36.3,7900.0,18.3621,18.3875,18.3571,18.3824,7900.0
2015-05-12 12:00:00,36.32,36.32,36.26,36.28,7200.0,18.3925,18.3925,18.3621,18.3723,7200.0
2015-05-12 12:30:00,36.29,36.43,36.28,36.38,4900.0,18.3773,18.4482,18.3723,18.4229,4900.0
2015-05-12 13:00:00,36.37,36.45,36.33,36.43,7400.0,18.4178,18.4584,18.3976,18.4482,7400.0
2015-05-12 13:30:00,36.43,36.43,36.33,36.35,9500.0,18.4482,18.4482,18.3976,18.4077,9500.0
2015-05-12 14:00:00,36.33,36.44,36.33,36.44,10600.0,18.3976,18.4533,18.3976,18.4533,10600.0
2015-05-12 14:30:00,36.45,36.57,36.45,36.54,24000.0,18.4584,18.5191,18.4584,18.5039,24000.0
2015-05-12 15:00:00,36.53,36.54,36.41,36.43,16900.0,18.4989,18.5039,18.4381,18.4482,16900.0
2015-05-12 15:30:00,36.44,36.52,36.41,36.41,38300.0,18.4533,18.4938,18.4381,18.4381,38300.0
2015-05-13 09:30:00,36.56,36.73,36.44,36.57,6300.0,18.5141,18.6002,18.4533,18.5191,6300.0
2015-05-13 10:00:00,36.5,36.57,36.38,36.52,7800.0,18.4837,18.5191,18.4229,18.4938,7800.0
2015-05-13 10:30:00,36.52,36.55,36.45,36.53,10700.0,18.4938,18.509,18.4584,18.4989,10700.0
2015-05-13 11:00:00,36.5,36.55,36.5,36.51,9700.0,18.4837,18.509,18.4837,18.4887,9700.0
2015-05-13 11:30:00,36.51,36.54,36.5,36.51,13200.0,18.4887,18.5039,18.4837,18.4887,13200.0
2015-05-13 12:00:00,36.51,36.54,36.48,36.48,5200.0,18.4887,18.5039,18.4735,18.4735,5200.0
2015-05-13 12:30:00,36.48,36.55,36.47,36.55,8300.0,18.4735,18.509,18.4685,18.509,8300.0
2015-05-13 13:00:00,36.54,36.63,36.53,36.53,2800.0,18.5039,18.5495,18.4989,18.4989,2800.0
2015-05-13 13:30:00,36.51,36.54,36.5,36.52,13400.0,18.4887,18.5039,18.4837,18.4938,13400.0
2015-05-13 14:00:00,36.5,36.57,36.5,36.57,18100.0,18.4837,18.5191,18.4837,18.5191,18100.0
2015-05-13 14:30:00,36.57,36.57,36.47,36.48,32600.0,18.5191,18.5191,18.4685,18.4735,32600.0
2015-05-13 15:00:00,36.49,36.5,36.45,36.46,14600.0,18.4786,18.4837,18.4584,18.4634,14600.0
2015-05-13 15:30:00,36.45,36.48,36.39,36.4,44400.0,18.4584,18.4735,18.428,18.433,44400.0
2015-05-14 09:30:00,36.45,36.63,36.45,36.48,6000.0,18.4584,18.5495,18.4584,18.4735,6000.0
2015-05-14 10:00:00,36.46,36.55,36.46,36.55,4900.0,18.4634,18.509,18.4634,18.509,4900.0
2015-05-14 10:30:00,36.53,36.56,36.48,36.49,5500.0,18.4989,18.5141,18.4735,18.4786,5500.0
2015-05-14 11:00:00,36.47,36.61,36.45,36.6,17100.0,18.4685,18.5394,18.4584,18.5343,17100.0
2015-05-14 11:30:00,36.58,36.72,36.58,36.71,9100.0,18.5242,18.5951,18.5242,18.59,9100.0
2015-05-14 12:00:00,36.7,36.73,36.67,36.7,4800.0,18.585,18.6002,18.5698,18.585,4800.0
2015-05-14 12:30:00,36.72,36.79,36.72,36.73,5400.0,18.5951,18.6305,18.5951,18.6002,5400.0
2015-05-14 13:00:00,36.72,36.72,36.66,36.72,6900.0,18.5951,18.5951,18.5647,18.5951,6900.0
2015-05-14 13:30:00,36.75,36.75,36.7,36.7,6100.0,18.6103,18.6103,18.585,18.585,6100.0
2015-05-14 14:00:00,36.71,36.77,36.71,36.77,15500.0,18.59,18.6204,18.59,18.6204,15500.0
2015-05-14 14:30:00,36.78,36.81,36.75,36.77,12900.0,18.6255,18.6407,18.6103,18.6204,12900.0
2015-05-14 15:00:00,36.77,36.78,36.73,36.73,15000.0,18.6204,18.6255,18.6002,18.6002,15000.0
2015-05-14 15:30:00,36.74,36.77,36.7,36.72,36400.0,18.6052,18.6204,18.585,18.5951,36400.0
2015-05-15 09:30:00,36.84,36.88,36.59,36.8,5200.0,18.6559,18.6761,18.5293,18.6356,5200.0
2015-05-15 10:00:00,36.82,37.01,36.77,36.98,7700.0,18.6457,18.7419,18.6204,18.7268,7700.0
2015-05-15 10:30:00,36.97,37.08,36.95,37.04,7600.0,18.7217,18.7774,18.7116,18.7571,7600.0
2015-05-15 11:00:00,37.02,37.02,36.95,36.95,2500.0,18.747,18.747,18.7116,18.7116,2500.0
2015-05-15 11:30:00,36.98,37.03,36.93,36.96,8800.0,18.7268,18.7521,18.7014,18.7166,8800.0
2015-05-15 12:00:00,36.97,36.97,36.84,36.85,3300.0,18.7217,18.7217,18.6559,18.6609,3300.0
2015-05-15 12:30:00,36.85,36.94,36.84,36.9,2200.0,18.6609,18.7065,18.6559,18.6862,2200.0
2015-05-15 13:00:00,36.91,36.95,36.89,36.92,2100.0,18.6913,18.7116,18.6812,18.6964,2100.0
2015-05-15 13:30:00,36.91,36.94,36.86,36.93,8500.0,18.6913,18.7065,18.666,18.7014,8500.0
2015-05-15 14:00:00,36.91,37.02,36.85,37.0,19100.0,18.6913,18.747,18.6609,18.7369,19100.0
2015-05-15 14:30:00,37.0,37.2,37.0,37.16,21600.0,18.7369,18.8382,18.7369,18.8179,21600.0
2015-05-15 15:00:00,37.18,37.24,37.07,37.1,55200.0,18.828,18.8584,18.7723,18.7875,55200.0
2015-05-15 15:30:00,37.08,37.13,37.0,37.0,142700.0,18.7774,18.8027,18.7369,18.7369,142700.0
2015-05-18 09:30:00,36.96,37.02,36.93,36.95,6300.0,18.7166,18.747,18.7014,18.7116,6300.0
2015-05-18 10:00:00,36.96,36.96,36.8,36.9,19000.0,18.7166,18.7166,18.6356,18.6862,19000.0
2015-05-18 10:30:00,36.9,36.95,36.77,36.82,23200.0,18.6862,18.7116,18.6204,18.6457,23200.0
2015-05-18 11:00:00,36.78,36.83,36.68,36.77,25900.0,18.6255,18.6508,18.5748,18.6204,25900.0
2015-05-18 11:30:00,36.77,36.86,36.77,36.82,20400.0,18.6204,18.666,18.6204,18.6457,20400.0
2015-05-18 12:00:00,36.81,36.85,36.75,36.81,15100.0,18.6407,18.6609,18.6103,18.6407,15100.0
2015-05-18 12:30:00,36.82,36.84,36.68,36.7,13700.0,18.6457,18.6559,18.5748,18.585,13700.0
2015-05-18 13:00:00,36.7,36.75,36.65,36.66,15100.0,18.585,18.6103,18.5596,18.5647,15100.0
2015-05-18 13:30:00,36.66,36.76,36.66,36.76,23100.0,18.5647,18.6153,18.5647,18.6153,23100.0
2015-05-18 14:00:00,36.75,36.76,36.69,36.74,16800.0,18.6103,18.6153,18.5799,18.6052,16800.0
2015-05-18 14:30:00,36.74,36.81,36.61,36.69,41200.0,18.6052,18.6407,18.5394,18.5799,41200.0
2015-05-18 15:00:00,36.69,36.7,36.61,36.62,59000.0,18.5799,18.585,18.5394,18.5444,59000.0
2015-05-18 15:30:00,36.63,37.05,36.63,37.01,135000.0,18.5495,18.7622,18.5495,18.7419,135000.0
2015-05-19 09:30:00,37.19,37.19,36.97,37.06,13100.0,18.8331,18.8331,18.7217,18.7673,13100.0
2015-05-19 10:00:00,37.03,37.12,36.99,37.12,13700.0,18.7521,18.7976,18.7318,18.7976,13700.0
2015-05-19 10:30:00,37.1,37.1,36.98,37.05,18600.0,18.7875,18.7875,18.7268,18.7622,18600.0
2015-05-19 11:00:00,37.01,37.03,36.95,36.97,6000.0,18.7419,18.7521,18.7116,18.7217,6000.0
2015-05-19 11:30:00,36.97,37.07,36.95,37.07,7100.0,18.7217,18.7723,18.7116,18.7723,7100.0
2015-05-19 12:00:00,37.07,37.41,37.07,37.38,24900.0,18.7723,18.9445,18.7723,18.9293,24900.0
2015-05-19 12:30:00,37.39,37.39,37.21,37.23,11700.0,18.9344,18.9344,18.8432,18.8534,11700.0
2015-05-19 13:00:00,37.22,37.3,37.19,37.29,26600.0,18.8483,18.8888,18.8331,18.8837,26600.0
2015-05-19 13:30:00,37.29,37.32,37.15,37.17,20400.0,18.8837,18.8989,18.8128,18.823,20400.0
2015-05-19 14:00:00,37.16,37.27,37.09,37.22,32900.0,18.8179,18.8736,18.7825,18.8483,32900.0
2015-05-19 14:30:00,37.22,37.29,37.19,37.27,16400.0,18.8483,18.8837,18.8331,18.8736,16400.0
2015-05-19 15:00:00,37.28,37.29,37.14,37.16,22100.0,18.8787,18.8837,18.8078,18.8179,22100.0
2015-05-19 15:30:00,37.15,37.21,37.09,37.16,59900.0,18.8128,18.8432,18.7825,18.8179,59900.0
2015-05-20 09:30:00,37.17,37.17,36.76,36.8,20600.0,18.823,18.823,18.6153,18.6356,20600.0
2015-05-20 10:00:00,36.79,36.79,36.61,36.61,20100.0,18.6305,18.6305,18.5394,18.5394,20100.0
2015-05-20 10:30:00,36.61,36.91,36.58,36.78,11000.0,18.5394,18.6913,18.5242,18.6255,11000.0
2015-05-20 11:00:00,36.76,36.76,36.67,36.7,10400.0,18.6153,18.6153,18.5698,18.585,10400.0
2015-05-20 11:30:00,36.71,36.83,36.71,36.79,8500.0,18.59,18.6508,18.59,18.6305,8500.0
2015-05-20 12:00:00,36.8,36.9,36.78,36.9,7800.0,18.6356,18.6862,18.6255,18.6862,7800.0
2015-05-20 12:30:00,36.91,37.0,36.9,36.94,7300.0,18.6913,18.7369,18.6862,18.7065,7300.0
2015-05-20 13:00:00,36.92,36.93,36.89,36.92,5400.0,18.6964,18.7014,18.6812,18.6964,5400.0
2015-05-20 13:30:00,36.93,36.96,36.85,36.9,5800.0,18.7014,18.7166,18.6609,18.6862,5800.0
2015-05-20 14:00:00,36.94,37.08,36.94,37.08,20900.0,18.7065,18.7774,18.7065,18.7774,20900.0
2015-05-20 14:30:00,37.07,37.07,36.96,37.0,11100.0,18.7723,18.7723,18.7166,18.7369,11100.0
2015-05-20 15:00:00,36.98,36.98,36.86,36.91,12300.0,18.7268,18.7268,18.666,18.6913,12300.0
2015-05-20 15:30:00,36.92,36.96,36.84,36.86,38800.0,18.6964,18.7166,18.6559,18.666,38800.0
2015-05-21 09:30:00,36.98,37.09,36.72,36.93,20300.0,18.7268,18.7825,18.5951,18.7014,20300.0
2015-05-21 10:00:00,36.92,37.11,36.9,37.11,10800.0,18.6964,18.7926,18.6862,18.7926,10800.0
2015-05-21 10:30:00,37.1,37.12,36.98,37.04,109400.0,18.7875,18.7976,18.7268,18.7571,109400.0
2015-05-21 11:00:00,37.03,37.03,36.96,36.99,33300.0,18.7521,18.7521,18.7166,18.7318,33300.0
2015-05-21 11:30:00,37.0,37.0,36.91,36.98,10000.0,18.7369,18.7369,18.6913,18.7268,10000.0
2015-05-21 12:00:00,36.97,37.01,36.88,36.88,12700.0,18.7217,18.7419,18.6761,18.6761,12700.0
2015-05-21 12:30:00,36.9,36.92,36.88,36.9,14600.0,18.6862,18.6964,18.6761,18.6862,14600.0
2015-05-21 13:00:00,36.9,36.93,36.86,36.87,18100.0,18.6862,18.7014,18.666,18.671,18100.0
2015-05-21 13:30:00,36.88,36.9,36.85,36.89,6200.0,18.6761,18.6862,18.6609,18.6812,6200.0
2015-05-21 14:00:00,36.88,36.93,36.84,36.87,13100.0,18.6761,18.7014,18.6559,18.671,13100.0
2015-05-21 14:30:00,36.89,36.98,36.87,36.98,16400.0,18.6812,18.7268,18.671,18.7268,16400.0
2015-05-21 15:00:00,36.99,37.04,36.98,37.04,17700.0,18.7318,18.7571,18.7268,18.7571,17700.0
2015-05-21 15:30:00,37.04,37.15,37.04,37.13,36100.0,18.7571,18.8128,18.7571,18.8027,36100.0
2015-05-22 09:30:00,37.02,37.29,36.82,37.2,43200.0,18.747,18.8837,18.6457,18.8382,43200.0
2015-05-22 10:00:00,37.2,37.27,37.11,37.14,38900.0,18.8382,18.8736,18.7926,18.8078,38900.0
2015-05-22 10:30:00,37.14,37.3,37.13,37.22,25500.0,18.8078,18.8888,18.8027,18.8483,25500.0
2015-05-22 11:00:00,37.2,37.22,37.04,37.05,16100.0,18.8382,18.8483,18.7571,18.7622,16100.0
2015-05-22 11:30:00,37.05,37.11,37.0,37.05,14900.0,18.7622,18.7926,18.7369,18.7622,14900.0
2015-05-22 12:00:00,37.08,37.08,36.97,36.97,12100.0,18.7774,18.7774,18.7217,18.7217,12100.0
2015-05-22 12:30:00,36.99,37.07,36.94,37.05,17600.0,18.7318,18.7723,18.7065,18.7622,17600.0
2015-05-22 13:00:00,37.04,37.11,36.99,37.06,29500.0,18.7571,18.7926,18.7318,18.7673,29500.0
2015-05-22 13:30:00,37.07,37.11,37.04,37.06,13400.0,18.7723,18.7926,18.7571,18.7673,13400.0
2015-05-22 14:00:00,37.07,37.09,37.04,37.08,19900.0,18.7723,18.7825,18.7571,18.7774,19900.0
2015-05-22 14:30:00,37.08,37.08,36.89,36.9,50300.0,18.7774,18.7774,18.6812,18.6862,50300.0
2015-05-22 15:00:00,36.9,37.17,36.88,37.08,68300.0,18.6862,18.823,18.6761,18.7774,68300.0
2015-05-22 15:30:00,37.08,37.14,36.99,37.07,57300.0,18.7774,18.8078,18.7318,18.7723,57300.0
2015-05-26 09:30:00,36.87,36.96,36.64,36.78,20900.0,18.671,18.7166,18.5546,18.6255,20900.0
2015-05-26 10:00:00,36.74,36.79,36.51,36.74,19300.0,18.6052,18.6305,18.4887,18.6052,19300.0
2015-05-26 10:30:00,36.72,36.86,36.72,36.84,24700.0,18.5951,18.666,18.5951,18.6559,24700.0
2015-05-26 11:00:00,36.81,36.85,36.76,36.78,17200.0,18.6407,18.6609,18.6153,18.6255,17200.0
2015-05-26 11:30:00,36.78,36.78,36.64,36.64,17300.0,18.6255,18.6255,18.5546,18.5546,17300.0
2015-05-26 12:00:00,36.65,36.96,36.64,36.91,15500.0,18.5596,18.7166,18.5546,18.6913,15500.0
2015-05-26 12:30:00,36.91,36.91,36.76,36.88,12800.0,18.6913,18.6913,18.6153,18.6761,12800.0
2015-05-26 13:00:00,36.88,36.92,36.84,36.92,11400.0,18.6761,18.6964,18.6559,18.6964,11400.0
2015-05-26 13:30:00,36.91,36.91,36.78,36.84,20100.0,18.6913,18.6913,18.6255,18.6559,20100.0
2015-05-26 14:00:00,36.83,36.9,36.77,36.77,17300.0,18.6508,18.6862,18.6204,18.6204,17300.0
2015-05-26 14:30:00,36.77,36.86,36.74,36.78,15600.0,18.6204,18.666,18.6052,18.6255,15600.0
2015-05-26 15:00:00,36.78,36.8,36.66,36.72,14600.0,18.6255,18.6356,18.5647,18.5951,14600.0
2015-05-26 15:30:00,36.72,36.74,36.5,36.68,94900.0,18.5951,18.6052,18.4837,18.5748,94900.0
2015-05-27 09:30:00,36.61,36.61,36.21,36.39,31300.0,18.5394,18.5394,18.3368,18.428,31300.0
2015-05-27 10:00:00,36.44,36.45,36.3,36.32,14500.0,18.4533,18.4584,18.3824,18.3925,14500.0
2015-05-27 10:30:00,36.35,36.46,36.34,36.45,25700.0,18.4077,18.4634,18.4027,18.4584,25700.0
2015-05-27 11:00:00,36.44,36.59,36.42,36.59,18400.0,18.4533,18.5293,18.4432,18.5293,18400.0
2015-05-27 11:30:00,36.59,36.7,36.56,36.7,12600.0,18.5293,18.585,18.5141,18.585,12600.0
2015-05-27 12:00:00,36.7,36.82,36.68,36.82,13600.0,18.585,18.6457,18.5748,18.6457,13600.0
2015-05-27 12:30:00,36.81,36.82,36.74,36.81,9900.0,18.6407,18.6457,18.6052,18.6407,9900.0
2015-05-27 13:00:00,36.8,36.89,36.79,36.86,12000.0,18.6356,18.6812,18.6305,18.666,12000.0
2015-05-27 13:30:00,36.87,37.13,36.87,37.11,44000.0,18.671,18.8027,18.671,18.7926,44000.0
2015-05-27 14:00:00,37.1,37.13,37.07,37.09,28000.0,18.7875,18.8027,18.7723,18.7825,28000.0
2015-05-27 14:30:00,37.09,37.34,37.08,37.25,36500.0,18.7825,18.9091,18.7774,18.8635,36500.0
2015-05-27 15:00:00,37.25,37.25,37.04,37.12,24200.0,18.8635,18.8635,18.7571,18.7976,24200.0
2015-05-27 15:30:00,37.13,37.31,37.06,37.24,130200.0,18.8027,18.8939,18.7673,18.8584,130200.0
2015-05-28 09:30:00,37.28,37.28,37.02,37.13,7600.0,18.8787,18.8787,18.747,18.8027,7600.0
2015-05-28 10:00:00,37.13,37.13,36.85,36.91,9500.0,18.8027,18.8027,18.6609,18.6913,9500.0
2015-05-28 10:30:00,36.87,37.0,36.81,36.92,20500.0,18.671,18.7369,18.6407,18.6964,20500.0
2015-05-28 11:00:00,36.91,37.08,36.88,37.02,22200.0,18.6913,18.7774,18.6761,18.747,22200.0
2015-05-28 11:30:00,37.02,37.11,36.88,36.89,6900.0,18.747,18.7926,18.6761,18.6812,6900.0
2015-05-28 12:00:00,36.88,36.93,36.85,36.87,6900.0,18.6761,18.7014,18.6609,18.671,6900.0
2015-05-28 12:30:00,36.88,36.9,36.8,36.85,8100.0,18.6761,18.6862,18.6356,18.6609,8100.0
2015-05-28 13:00:00,36.85,36.93,36.82,36.82,7000.0,18.6609,18.7014,18.6457,18.6457,7000.0
2015-05-28 13:30:00,36.83,36.86,36.76,36.86,7700.0,18.6508,18.666,18.6153,18.666,7700.0
2015-05-28 14:00:00,36.88,37.04,36.83,37.04,9900.0,18.6761,18.7571,18.6508,18.7571,9900.0
2015-05-28 14:30:00,37.01,37.01,36.92,36.97,15100.0,18.7419,18.7419,18.6964,18.7217,15100.0
2015-05-28 15:00:00,36.97,37.05,36.97,37.05,17800.0,18.7217,18.7622,18.7217,18.7622,17800.0
2015-05-28 15:30:00,37.06,37.17,37.0,37.14,64800.0,18.7673,18.823,18.7369,18.8078,64800.0
2015-05-29 09:30:00,37.18,37.18,37.0,37.0,10000.0,18.828,18.828,18.7369,18.7369,10000.0
2015-05-29 10:00:00,37.0,37.05,36.92,36.92,9700.0,18.7369,18.7622,18.6964,18.6964,9700.0
2015-05-29 10:30:00,36.87,36.95,36.84,36.9,7600.0,18.671,18.7116,18.6559,18.6862,7600.0
2015-05-29 11:00:00,36.88,36.94,36.83,36.83,6600.0,18.6761,18.7065,18.6508,18.6508,6600.0
2015-05-29 11:30:00,36.81,36.85,36.75,36.8,4500.0,18.6407,18.6609,18.6103,18.6356,4500.0
2015-05-29 12:00:00,36.77,36.89,36.75,36.85,5700.0,18.6204,18.6812,18.6103,18.6609,5700.0
2015-05-29 12:30:00,36.84,36.85,36.7,36.8,14500.0,18.6559,18.6609,18.585,18.6356,14500.0
2015-05-29 13:00:00,36.83,36.91,36.81,36.87,8100.0,18.6508,18.6913,18.6407,18.671,8100.0
2015-05-29 13:30:00,36.86,36.86,36.65,36.67,3800.0,18.666,18.666,18.5596,18.5698,3800.0
2015-05-29 14:00:00,36.64,36.68,36.6,36.61,7800.0,18.5546,18.5748,18.5343,18.5394,7800.0
2015-05-29 14:30:00,36.6,36.65,36.54,36.6,10100.0,18.5343,18.5596,18.5039,18.5343,10100.0
2015-05-29 15:00:00,36.61,36.69,36.59,36.63,21500.0,18.5394,18.5799,18.5293,18.5495,21500.0
2015-05-29 15:30:00,36.62,36.68,36.52,36.61,114400.0,18.5444,18.5748,18.4938,18.5394,114400.0
2015-06-01 09:30:00,36.74,36.74,36.51,36.72,21595.0,18.6052,18.6052,18.4887,18.5951,21595.0
2015-06-01 10:00:00,36.7,36.74,36.57,36.65,8400.0,18.585,18.6052,18.5191,18.5596,8400.0
2015-06-01 10:30:00,36.61,36.8,36.59,36.79,14688.0,18.5394,18.6356,18.5293,18.6305,14688.0
2015-06-01 11:00:00,36.79,36.85,36.73,36.73,8650.0,18.6305,18.6609,18.6002,18.6002,8650.0
2015-06-01 11:30:00,36.72,36.87,36.67,36.71,10315.0,18.5951,18.671,18.5698,18.59,10315.0
2015-06-01 12:00:00,36.71,37.0,36.71,37.0,62832.0,18.59,18.7369,18.59,18.7369,62832.0
2015-06-01 12:30:00,37.0,37.03,36.93,36.94,9889.0,18.7369,18.7521,18.7014,18.7065,9889.0
2015-06-01 13:00:00,36.98,36.98,36.9,36.94,7315.0,18.7268,18.7268,18.6862,18.7065,7315.0
2015-06-01 13:30:00,36.96,37.02,36.9,36.9,8142.0,18.7166,18.747,18.6862,18.6862,8142.0
2015-06-01 14:00:00,36.92,36.98,36.88,36.97,11945.0,18.6964,18.7268,18.6761,18.7217,11945.0
2015-06-01 14:30:00,36.97,36.98,36.84,36.89,10269.0,18.7217,18.7268,18.6559,18.6812,10269.0
2015-06-01 15:00:00,36.88,36.89,36.7,36.73,21143.0,18.6761,18.6812,18.585,18.6002,21143.0
2015-06-01 15:30:00,36.73,36.83,36.64,36.8,76676.0,18.6002,18.6508,18.5546,18.6356,76676.0
2015-06-02 09:30:00,36.71,36.76,36.6,36.64,9448.0,18.59,18.6153,18.5343,18.5546,9448.0
2015-06-02 10:00:00,36.64,36.78,36.58,36.73,17123.0,18.5546,18.6255,18.5242,18.6002,17123.0
2015-06-02 10:30:00,36.75,36.86,36.75,36.81,8695.0,18.6103,18.666,18.6103,18.6407,8695.0
2015-06-02 11:00:00,36.78,36.8,36.64,36.67,13272.0,18.6255,18.6356,18.5546,18.5698,13272.0
2015-06-02 11:30:00,36.66,36.84,36.66,36.83,11626.0,18.5647,18.6559,18.5647,18.6508,11626.0
2015-06-02 12:00:00,36.84,36.93,36.77,36.77,7172.0,18.6559,18.7014,18.6204,18.6204,7172.0
2015-06-02 12:30:00,36.77,36.87,36.69,36.87,8200.0,18.6204,18.671,18.5799,18.671,8200.0
2015-06-02 13:00:00,36.86,36.87,36.81,36.83,7672.0,18.666,18.671,18.6407,18.6508,7672.0
2015-06-02 13:30:00,36.84,36.84,36.74,36.78,8645.0,18.6559,18.6559,18.6052,18.6255,8645.0
2015-06-02 14:00:00,36.77,36.81,36.67,36.76,12844.0,18.6204,18.6407,18.5698,18.6153,12844.0
2015-06-02 14:30:00,36.78,36.79,36.74,36.76,11824.0,18.6255,18.6305,18.6052,18.6153,11824.0
2015-06-02 15:00:00,36.75,36.92,36.68,36.91,51713.0,18.6103,18.6964,18.5748,18.6913,51713.0
2015-06-02 15:30:00,36.91,37.02,36.84,36.95,248599.0,18.6913,18.747,18.6559,18.7116,248599.0
2015-06-03 09:30:00,37.02,37.06,36.69,36.7,11859.0,18.747,18.7673,18.5799,18.585,11859.0
2015-06-03 10:00:00,36.71,36.77,36.5,36.75,17392.0,18.59,18.6204,18.4837,18.6103,17392.0
2015-06-03 10:30:00,36.77,36.9,36.77,36.88,19399.0,18.6204,18.6862,18.6204,18.6761,19399.0
2015-06-03 11:00:00,36.88,36.89,36.73,36.74,25657.0,18.6761,18.6812,18.6002,18.6052,25657.0
2015-06-03 11:30:00,36.74,36.79,36.54,36.55,42899.0,18.6052,18.6305,18.5039,18.509,42899.0
2015-06-03 12:00:00,36.55,36.63,36.51,36.57,11056.0,18.509,18.5495,18.4887,18.5191,11056.0
2015-06-03 12:30:00,36.57,36.62,36.54,36.57,12814.0,18.5191,18.5444,18.5039,18.5191,12814.0
2015-06-03 13:00:00,36.58,36.64,36.53,36.63,11102.0,18.5242,18.5546,18.4989,18.5495,11102.0
2015-06-03 13:30:00,36.63,36.63,36.52,36.61,17668.0,18.5495,18.5495,18.4938,18.5394,17668.0
2015-06-03 14:00:00,36.62,36.64,36.57,36.6,7998.0,18.5444,18.5546,18.5191,18.5343,7998.0
2015-06-03 14:30:00,36.58,36.67,36.57,36.63,10674.0,18.5242,18.5698,18.5191,18.5495,10674.0
2015-06-03 15:00:00,36.65,36.66,36.59,36.61,16658.0,18.5596,18.5647,18.5293,18.5394,16658.0
2015-06-03 15:30:00,36.61,36.64,36.54,36.61,82635.0,18.5394,18.5546,18.5039,18.5394,82635.0
2015-06-04 09:30:00,36.5,37.17,36.5,37.14,50738.0,18.4837,18.823,18.4837,18.8078,50738.0
2015-06-04 10:00:00,37.06,37.07,36.88,37.0,15711.0,18.7673,18.7723,18.6761,18.7369,15711.0
2015-06-04 10:30:00,37.0,37.04,36.9,37.02,17194.0,18.7369,18.7571,18.6862,18.747,17194.0
2015-06-04 11:00:00,37.01,37.17,37.0,37.11,17238.0,18.7419,18.823,18.7369,18.7926,17238.0
2015-06-04 11:30:00,37.12,37.14,37.02,37.04,17736.0,18.7976,18.8078,18.747,18.7571,17736.0
2015-06-04 12:00:00,37.01,37.01,36.83,36.88,9267.0,18.7419,18.7419,18.6508,18.6761,9267.0
2015-06-04 12:30:00,36.87,36.98,36.85,36.93,6100.0,18.671,18.7268,18.6609,18.7014,6100.0
2015-06-04 13:00:00,36.83,36.87,36.77,36.8,8014.0,18.6508,18.671,18.6204,18.6356,8014.0
2015-06-04 13:30:00,36.78,36.8,36.69,36.72,9047.0,18.6255,18.6356,18.5799,18.5951,9047.0
2015-06-04 14:00:00,36.68,36.72,36.64,36.68,10670.0,18.5748,18.5951,18.5546,18.5748,10670.0
2015-06-04 14:30:00,36.68,36.69,36.64,36.67,8252.0,18.5748,18.5799,18.5546,18.5698,8252.0
2015-06-04 15:00:00,36.68,36.69,36.54,36.57,12723.0,18.5748,18.5799,18.5039,18.5191,12723.0
2015-06-04 15:30:00,36.57,36.63,36.49,36.49,69913.0,18.5191,18.5495,18.4786,18.4786,69913.0
2015-06-05 09:30:00,36.45,36.73,36.41,36.73,32397.0,18.4584,18.6002,18.4381,18.6002,32397.0
2015-06-05 10:00:00,36.71,36.83,36.64,36.78,48360.0,18.59,18.6508,18.5546,18.6255,48360.0
2015-06-05 10:30:00,36.79,37.35,36.79,36.99,58427.0,18.6305,18.9141,18.6305,18.7318,58427.0
2015-06-05 11:00:00,36.96,37.0,36.84,36.91,51434.0,18.7166,18.7369,18.6559,18.6913,51434.0
2015-06-05 11:30:00,36.9,37.02,36.82,36.94,81308.0,18.6862,18.747,18.6457,18.7065,81308.0
2015-06-05 12:00:00,36.93,36.97,36.83,36.84,27124.0,18.7014,18.7217,18.6508,18.6559,27124.0
2015-06-05 12:30:00,36.84,36.96,36.71,36.84,28507.0,18.6559,18.7166,18.59,18.6559,28507.0
2015-06-05 13:00:00,36.85,36.97,36.79,36.96,64660.0,18.6609,18.7217,18.6305,18.7166,64660.0
2015-06-05 13:30:00,36.95,37.0,36.83,36.91,53040.0,18.7116,18.7369,18.6508,18.6913,53040.0
2015-06-05 14:00:00,36.91,36.93,36.71,36.71,50828.0,18.6913,18.7014,18.59,18.59,50828.0
2015-06-05 14:30:00,36.72,36.77,36.72,36.75,44757.0,18.5951,18.6204,18.5951,18.6103,44757.0
2015-06-05 15:00:00,36.75,36.78,36.61,36.64,49014.0,18.6103,18.6255,18.5394,18.5546,49014.0
2015-06-05 15:30:00,36.66,36.66,36.42,36.51,152812.0,18.5647,18.5647,18.4432,18.4887,152812.0
2015-06-08 09:30:00,36.54,36.6,36.18,36.27,37144.0,18.5039,18.5343,18.3216,18.3672,37144.0
2015-06-08 10:00:00,36.26,36.48,36.25,36.44,29878.0,18.3621,18.4735,18.3571,18.4533,29878.0
2015-06-08 10:30:00,36.49,36.49,36.4,36.4,18500.0,18.4786,18.4786,18.433,18.433,18500.0
2015-06-08 11:00:00,36.45,36.5,36.42,36.44,21324.0,18.4584,18.4837,18.4432,18.4533,21324.0
2015-06-08 11:30:00,36.44,36.57,36.43,36.5,18282.0,18.4533,18.5191,18.4482,18.4837,18282.0
2015-06-08 12:00:00,36.5,36.51,36.31,36.32,30113.0,18.4837,18.4887,18.3875,18.3925,30113.0
2015-06-08 12:30:00,36.35,36.45,36.34,36.42,25041.0,18.4077,18.4584,18.4027,18.4432,25041.0
2015-06-08 13:00:00,36.44,36.46,36.39,36.44,17143.0,18.4533,18.4634,18.428,18.4533,17143.0
2015-06-08 13:30:00,36.44,36.46,36.35,36.4,29026.0,18.4533,18.4634,18.4077,18.433,29026.0
2015-06-08 14:00:00,36.41,36.41,36.31,36.36,31081.0,18.4381,18.4381,18.3875,18.4128,31081.0
2015-06-08 14:30:00,36.36,36.46,36.36,36.45,27978.0,18.4128,18.4634,18.4128,18.4584,27978.0
2015-06-08 15:00:00,36.43,36.46,36.36,36.39,28638.0,18.4482,18.4634,18.4128,18.428,28638.0
2015-06-08 15:30:00,36.38,36.41,36.27,36.37,103820.0,18.4229,18.4381,18.3672,18.4178,103820.0
2015-06-09 09:30:00,35.77,35.98,35.53,35.82,22813.0,18.3912,18.4992,18.2678,18.4169,22813.0
2015-06-09 10:00:00,35.82,35.82,35.62,35.64,33143.0,18.4169,18.4169,18.3141,18.3244,33143.0
2015-06-09 10:30:00,35.63,35.78,35.63,35.78,18549.0,18.3193,18.3964,18.3193,18.3964,18549.0
2015-06-09 11:00:00,35.79,35.84,35.72,35.79,25382.0,18.4015,18.4272,18.3655,18.4015,25382.0
2015-06-09 11:30:00,35.79,35.81,35.76,35.79,23995.0,18.4015,18.4118,18.3861,18.4015,23995.0
2015-06-09 12:00:00,35.8,35.84,35.77,35.83,17450.0,18.4067,18.4272,18.3912,18.4221,17450.0
2015-06-09 12:30:00,35.82,35.85,35.73,35.8,25000.0,18.4169,18.4324,18.3707,18.4067,25000.0
2015-06-09 13:00:00,35.82,35.91,35.82,35.86,11500.0,18.4169,18.4632,18.4169,18.4375,11500.0
2015-06-09 13:30:00,35.87,35.93,35.85,35.91,29570.0,18.4426,18.4735,18.4324,18.4632,29570.0
2015-06-09 14:00:00,35.9,35.92,35.84,35.9,15900.0,18.4581,18.4684,18.4272,18.4581,15900.0
2015-06-09 14:30:00,35.92,35.92,35.79,35.82,17111.0,18.4684,18.4684,18.4015,18.4169,17111.0
2015-06-09 15:00:00,35.79,35.8,35.59,35.62,20672.0,18.4015,18.4067,18.2987,18.3141,20672.0
2015-06-09 15:30:00,35.62,35.67,35.52,35.63,119992.0,18.3141,18.3398,18.2627,18.3193,119992.0
2015-06-10 09:30:00,35.78,35.78,35.5,35.57,18538.0,18.3964,18.3964,18.2524,18.2884,18538.0
2015-06-10 10:00:00,35.57,35.87,35.57,35.84,20238.0,18.2884,18.4426,18.2884,18.4272,20238.0
2015-06-10 10:30:00,35.84,35.9,35.8,35.83,19439.0,18.4272,18.4581,18.4067,18.4221,19439.0
2015-06-10 11:00:00,35.84,36.06,35.84,35.94,20021.0,18.4272,18.5403,18.4272,18.4786,20021.0
2015-06-10 11:30:00,35.95,36.34,35.95,36.32,38765.0,18.4838,18.6843,18.4838,18.674,38765.0
2015-06-10 12:00:00,36.33,36.53,36.31,36.5,89181.0,18.6792,18.782,18.6689,18.7666,89181.0
2015-06-10 12:30:00,36.51,36.52,36.27,36.28,22872.0,18.7717,18.7768,18.6483,18.6535,22872.0
2015-06-10 13:00:00,36.28,36.49,36.27,36.43,76694.0,18.6535,18.7614,18.6483,18.7306,76694.0
2015-06-10 13:30:00,36.45,36.48,36.31,36.31,25163.0,18.7409,18.7563,18.6689,18.6689,25163.0
2015-06-10 14:00:00,36.31,36.52,36.31,36.38,33328.0,18.6689,18.7768,18.6689,18.7049,33328.0
2015-06-10 14:30:00,36.36,36.44,36.32,36.37,47785.0,18.6946,18.7357,18.674,18.6997,47785.0
2015-06-10 15:00:00,36.38,36.43,36.36,36.38,44626.0,18.7049,18.7306,18.6946,18.7049,44626.0
2015-06-10 15:30:00,36.38,36.4,36.29,36.32,100671.0,18.7049,18.7151,18.6586,18.674,100671.0
2015-06-11 09:30:00,36.5,36.5,36.33,36.38,20335.0,18.7666,18.7666,18.6792,18.7049,20335.0
2015-06-11 10:00:00,36.4,36.42,36.2,36.23,23655.0,18.7151,18.7254,18.6123,18.6277,23655.0
2015-06-11 10:30:00,36.26,36.26,36.06,36.18,20617.0,18.6432,18.6432,18.5403,18.602,20617.0
2015-06-11 11:00:00,36.14,36.37,36.11,36.36,46571.0,18.5815,18.6997,18.566,18.6946,46571.0
2015-06-11 11:30:00,36.36,36.41,36.31,36.35,14775.0,18.6946,18.7203,18.6689,18.6894,14775.0
2015-06-11 12:00:00,36.35,36.43,36.35,36.37,21000.0,18.6894,18.7306,18.6894,18.6997,21000.0
2015-06-11 12:30:00,36.37,36.46,36.35,36.42,11800.0,18.6997,18.746,18.6894,18.7254,11800.0
2015-06-11 13:00:00,36.42,36.44,36.35,36.44,15515.0,18.7254,18.7357,18.6894,18.7357,15515.0
2015-06-11 13:30:00,36.46,36.49,36.38,36.44,20875.0,18.746,18.7614,18.7049,18.7357,20875.0
2015-06-11 14:00:00,36.42,36.44,36.36,36.4,12581.0,18.7254,18.7357,18.6946,18.7151,12581.0
2015-06-11 14:30:00,36.39,36.4,36.24,36.3,17595.0,18.71,18.7151,18.6329,18.6637,17595.0
2015-06-11 15:00:00,36.3,36.3,36.25,36.3,169606.0,18.6637,18.6637,18.638,18.6637,169606.0
2015-06-11 15:30:00,36.3,36.5,36.3,36.49,71776.0,18.6637,18.7666,18.6637,18.7614,71776.0
2015-06-12 09:30:00,36.47,36.55,36.33,36.5,10908.0,18.7511,18.7923,18.6792,18.7666,10908.0
2015-06-12 10:00:00,36.46,36.56,36.45,36.56,27234.0,18.746,18.7974,18.7409,18.7974,27234.0
2015-06-12 10:30:00,36.53,36.59,36.45,36.49,27800.0,18.782,18.8128,18.7409,18.7614,27800.0
2015-06-12 11:00:00,36.49,36.59,36.46,36.46,40022.0,18.7614,18.8128,18.746,18.746,40022.0
2015-06-12 11:30:00,36.46,36.6,36.45,36.56,11247.0,18.746,18.818,18.7409,18.7974,11247.0
2015-06-12 12:00:00,36.56,36.6,36.54,36.59,14700.0,18.7974,18.818,18.7871,18.8128,14700.0
2015-06-12 12:30:00,36.57,36.59,36.51,36.51,42427.0,18.8026,18.8128,18.7717,18.7717,42427.0
2015-06-12 13:00:00,36.5,36.56,36.5,36.55,18710.0,18.7666,18.7974,18.7666,18.7923,18710.0
2015-06-12 13:30:00,36.55,36.61,36.5,36.61,26871.0,18.7923,18.8231,18.7666,18.8231,26871.0
2015-06-12 14:00:00,36.6,36.71,36.6,36.66,11300.0,18.818,18.8745,18.818,18.8488,11300.0
2015-06-12 14:30:00,36.66,36.71,36.63,36.7,12966.0,18.8488,18.8745,18.8334,18.8694,12966.0
2015-06-12 15:00:00,36.7,36.79,36.68,36.78,21478.0,18.8694,18.9157,18.8591,18.9105,21478.0
2015-06-12 15:30:00,36.77,36.96,36.77,36.8,101968.0,18.9054,19.0031,18.9054,18.9208,101968.0
2015-06-15 09:30:00,36.79,36.79,36.47,36.59,13263.0,18.9157,18.9157,18.7511,18.8128,13263.0
2015-06-15 10:00:00,36.61,36.79,36.57,36.75,17606.0,18.8231,18.9157,18.8026,18.8951,17606.0
2015-06-15 10:30:00,36.74,36.75,36.54,36.66,22800.0,18.89,18.8951,18.7871,18.8488,22800.0
2015-06-15 11:00:00,36.65,36.85,36.65,36.83,15400.0,18.8437,18.9465,18.8437,18.9362,15400.0
2015-06-15 11:30:00,36.83,37.05,36.81,36.93,27344.0,18.9362,19.0493,18.926,18.9877,27344.0
2015-06-15 12:00:00,36.92,36.97,36.85,36.86,14127.0,18.9825,19.0082,18.9465,18.9517,14127.0
2015-06-15 12:30:00,36.87,36.98,36.8,36.89,23513.0,18.9568,19.0134,18.9208,18.9671,23513.0
2015-06-15 13:00:00,36.89,36.95,36.86,36.89,15260.0,18.9671,18.9979,18.9517,18.9671,15260.0
2015-06-15 13:30:00,36.9,36.95,36.87,36.91,15498.0,18.9722,18.9979,18.9568,18.9774,15498.0
2015-06-15 14:00:00,36.92,36.96,36.88,36.93,16681.0,18.9825,19.0031,18.9619,18.9877,16681.0
2015-06-15 14:30:00,36.93,36.95,36.86,36.88,24334.0,18.9877,18.9979,18.9517,18.9619,24334.0
2015-06-15 15:00:00,36.87,37.0,36.86,37.0,32170.0,18.9568,19.0236,18.9517,19.0236,32170.0
2015-06-15 15:30:00,37.0,37.0,36.86,36.9,95573.0,19.0236,19.0236,18.9517,18.9722,95573.0
2015-06-16 09:30:00,36.87,37.08,36.79,36.82,6654.0,18.9568,19.0648,18.9157,18.9311,6654.0
2015-06-16 10:00:00,36.84,36.92,36.82,36.83,15992.0,18.9414,18.9825,18.9311,18.9362,15992.0
2015-06-16 10:30:00,36.82,36.85,36.73,36.77,32391.0,18.9311,18.9465,18.8848,18.9054,32391.0
2015-06-16 11:00:00,36.8,36.83,36.75,36.75,18317.0,18.9208,18.9362,18.8951,18.8951,18317.0
2015-06-16 11:30:00,36.75,36.8,36.75,36.78,10531.0,18.8951,18.9208,18.8951,18.9105,10531.0
2015-06-16 12:00:00,36.78,36.81,36.76,36.8,16500.0,18.9105,18.926,18.9002,18.9208,16500.0
2015-06-16 12:30:00,36.8,36.83,36.77,36.81,56138.0,18.9208,18.9362,18.9054,18.926,56138.0
2015-06-16 13:00:00,36.8,36.84,36.78,36.79,38437.0,18.9208,18.9414,18.9105,18.9157,38437.0
2015-06-16 13:30:00,36.79,36.81,36.75,36.79,12510.0,18.9157,18.926,18.8951,18.9157,12510.0
2015-06-16 14:00:00,36.77,36.81,36.77,36.79,12600.0,18.9054,18.926,18.9054,18.9157,12600.0
2015-06-16 14:30:00,36.79,36.79,36.64,36.64,19194.0,18.9157,18.9157,18.8385,18.8385,19194.0
2015-06-16 15:00:00,36.65,36.68,36.53,36.55,40384.0,18.8437,18.8591,18.782,18.7923,40384.0
2015-06-16 15:30:00,36.54,36.61,36.51,36.58,110418.0,18.7871,18.8231,18.7717,18.8077,110418.0
2015-06-17 09:30:00,36.65,36.82,36.53,36.53,82415.0,18.8437,18.9311,18.782,18.782,82415.0
2015-06-17 10:00:00,36.56,36.66,36.45,36.54,24439.0,18.7974,18.8488,18.7409,18.7871,24439.0
2015-06-17 10:30:00,36.54,36.71,36.53,36.65,14723.0,18.7871,18.8745,18.782,18.8437,14723.0
2015-06-17 11:00:00,36.63,36.64,36.48,36.55,15406.0,18.8334,18.8385,18.7563,18.7923,15406.0
2015-06-17 11:30:00,36.58,36.64,36.55,36.59,16249.0,18.8077,18.8385,18.7923,18.8128,16249.0
2015-06-17 12:00:00,36.59,36.61,36.56,36.59,14904.0,18.8128,18.8231,18.7974,18.8128,14904.0
2015-06-17 12:30:00,36.59,36.63,36.55,36.57,15541.0,18.8128,18.8334,18.7923,18.8026,15541.0
2015-06-17 13:00:00,36.58,36.65,36.55,36.62,14755.0,18.8077,18.8437,18.7923,18.8283,14755.0
2015-06-17 13:30:00,36.65,36.65,36.55,36.56,15031.0,18.8437,18.8437,18.7923,18.7974,15031.0
2015-06-17 14:00:00,36.56,37.05,36.48,36.8,30935.0,18.7974,19.0493,18.7563,18.9208,30935.0
2015-06-17 14:30:00,36.78,37.04,36.78,37.0,25949.0,18.9105,19.0442,18.9105,19.0236,25949.0
2015-06-17 15:00:00,36.99,37.03,36.88,36.93,50366.0,19.0185,19.0391,18.9619,18.9877,50366.0
2015-06-17 15:30:00,36.96,37.09,36.92,37.09,144820.0,19.0031,19.0699,18.9825,19.0699,144820.0
2015-06-18 09:30:00,37.27,37.52,37.14,37.52,56622.0,19.1625,19.291,19.0956,19.291,56622.0
2015-06-18 10:00:00,37.53,37.55,37.36,37.48,44224.0,19.2961,19.3064,19.2087,19.2704,44224.0
2015-06-18 10:30:00,37.48,37.48,37.36,37.43,20428.0,19.2704,19.2704,19.2087,19.2447,20428.0
2015-06-18 11:00:00,37.44,37.51,37.43,37.46,25013.0,19.2499,19.2859,19.2447,19.2602,25013.0
2015-06-18 11:30:00,37.48,37.5,37.4,37.48,20802.0,19.2704,19.2807,19.2293,19.2704,20802.0
2015-06-18 12:00:00,37.48,37.49,37.44,37.49,12788.0,19.2704,19.2756,19.2499,19.2756,12788.0
2015-06-18 12:30:00,37.49,37.5,37.42,37.44,21248.0,19.2756,19.2807,19.2396,19.2499,21248.0
2015-06-18 13:00:00,37.38,37.48,37.34,37.35,20473.0,19.219,19.2704,19.1985,19.2036,20473.0
2015-06-18 13:30:00,37.36,37.45,37.36,37.42,18209.0,19.2087,19.255,19.2087,19.2396,18209.0
2015-06-18 14:00:00,37.39,37.48,37.39,37.47,22360.0,19.2242,19.2704,19.2242,19.2653,22360.0
2015-06-18 14:30:00,37.46,37.47,37.4,37.43,26010.0,19.2602,19.2653,19.2293,19.2447,26010.0
2015-06-18 15:00:00,37.43,37.5,37.42,37.48,34302.0,19.2447,19.2807,19.2396,19.2704,34302.0
2015-06-18 15:30:00,37.48,37.5,37.32,37.39,132679.0,19.2704,19.2807,19.1882,19.2242,132679.0
2015-06-19 09:30:00,37.55,37.93,37.17,37.3,42883.0,19.3064,19.5018,19.111,19.1779,42883.0
2015-06-19 10:00:00,37.3,37.58,37.27,37.58,48746.0,19.1779,19.3218,19.1625,19.3218,48746.0
2015-06-19 10:30:00,37.6,37.93,37.58,37.84,80854.0,19.3321,19.5018,19.3218,19.4555,80854.0
2015-06-19 11:00:00,37.84,37.86,37.73,37.84,77820.0,19.4555,19.4658,19.399,19.4555,77820.0
2015-06-19 11:30:00,37.84,37.85,37.64,37.71,108916.0,19.4555,19.4607,19.3527,19.3887,108916.0
2015-06-19 12:00:00,37.71,37.85,37.71,37.79,48181.0,19.3887,19.4607,19.3887,19.4298,48181.0
2015-06-19 12:30:00,37.79,37.85,37.78,37.82,28542.0,19.4298,19.4607,19.4247,19.4452,28542.0
2015-06-19 13:00:00,37.81,37.82,37.7,37.76,33449.0,19.4401,19.4452,19.3835,19.4144,33449.0
2015-06-19 13:30:00,37.78,37.8,37.72,37.76,33260.0,19.4247,19.435,19.3938,19.4144,33260.0
2015-06-19 14:00:00,37.77,37.8,37.69,37.78,44548.0,19.4195,19.435,19.3784,19.4247,44548.0
2015-06-19 14:30:00,37.79,37.85,37.77,37.85,79097.0,19.4298,19.4607,19.4195,19.4607,79097.0
2015-06-19 15:00:00,37.85,37.99,37.84,37.99,103907.0,19.4607,19.5327,19.4555,19.5327,103907.0
2015-06-19 15:30:00,37.98,38.3,37.94,38.22,418530.0,19.5275,19.692,19.5069,19.6509,418530.0
2015-06-22 09:30:00,38.28,38.28,37.87,37.87,19246.0,19.6818,19.6818,19.471,19.471,19246.0
2015-06-22 10:00:00,37.87,37.95,37.72,37.77,26182.0,19.471,19.5121,19.3938,19.4195,26182.0
2015-06-22 10:30:00,37.76,38.01,37.75,37.96,33075.0,19.4144,19.5429,19.4093,19.5172,33075.0
2015-06-22 11:00:00,37.96,37.96,37.8,37.9,26175.0,19.5172,19.5172,19.435,19.4864,26175.0
2015-06-22 11:30:00,37.89,38.0,37.84,37.84,103681.0,19.4812,19.5378,19.4555,19.4555,103681.0
2015-06-22 12:00:00,37.82,37.84,37.65,37.68,16258.0,19.4452,19.4555,19.3578,19.3733,16258.0
2015-06-22 12:30:00,37.69,37.8,37.65,37.78,17507.0,19.3784,19.435,19.3578,19.4247,17507.0
2015-06-22 13:00:00,37.78,37.88,37.75,37.8,16585.0,19.4247,19.4761,19.4093,19.435,16585.0
2015-06-22 13:30:00,37.78,37.86,37.71,37.85,28293.0,19.4247,19.4658,19.3887,19.4607,28293.0
2015-06-22 14:00:00,37.86,37.86,37.68,37.68,13770.0,19.4658,19.4658,19.3733,19.3733,13770.0
2015-06-22 14:30:00,37.68,37.74,37.63,37.66,20607.0,19.3733,19.4041,19.3476,19.363,20607.0
2015-06-22 15:00:00,37.66,37.66,37.49,37.49,21322.0,19.363,19.363,19.2756,19.2756,21322.0
2015-06-22 15:30:00,37.5,37.59,37.47,37.52,84809.0,19.2807,19.327,19.2653,19.291,84809.0
2015-06-23 09:30:00,37.63,37.71,37.29,37.29,27262.0,19.3476,19.3887,19.1727,19.1727,27262.0
2015-06-23 10:00:00,37.33,37.41,37.28,37.39,11042.0,19.1933,19.2344,19.1676,19.2242,11042.0
2015-06-23 10:30:00,37.4,37.49,37.28,37.38,24808.0,19.2293,19.2756,19.1676,19.219,24808.0
2015-06-23 11:00:00,37.37,37.47,37.37,37.39,11461.0,19.2139,19.2653,19.2139,19.2242,11461.0
2015-06-23 11:30:00,37.4,37.41,37.37,37.39,24290.0,19.2293,19.2344,19.2139,19.2242,24290.0
2015-06-23 12:00:00,37.37,37.4,37.36,37.39,29445.0,19.2139,19.2293,19.2087,19.2242,29445.0
2015-06-23 12:30:00,37.39,37.39,37.33,37.33,17093.0,19.2242,19.2242,19.1933,19.1933,17093.0
2015-06-23 13:00:00,37.31,37.32,37.24,37.24,25965.0,19.183,19.1882,19.147,19.147,25965.0
2015-06-23 13:30:00,37.22,37.34,37.21,37.27,25300.0,19.1368,19.1985,19.1316,19.1625,25300.0
2015-06-23 14:00:00,37.28,37.31,37.24,37.25,18503.0,19.1676,19.183,19.147,19.1522,18503.0
2015-06-23 14:30:00,37.25,37.27,37.21,37.22,18835.0,19.1522,19.1625,19.1316,19.1368,18835.0
2015-06-23 15:00:00,37.22,37.32,37.2,37.32,61565.0,19.1368,19.1882,19.1265,19.1882,61565.0
2015-06-23 15:30:00,37.32,37.48,37.29,37.47,72046.0,19.1882,19.2704,19.1727,19.2653,72046.0
2015-06-24 09:30:00,37.41,37.59,37.25,37.54,15193.0,19.2344,19.327,19.1522,19.3013,15193.0
2015-06-24 10:00:00,37.55,37.57,37.49,37.52,20501.0,19.3064,19.3167,19.2756,19.291,20501.0
2015-06-24 10:30:00,37.5,37.59,37.47,37.5,12720.0,19.2807,19.327,19.2653,19.2807,12720.0
2015-06-24 11:00:00,37.51,37.51,37.45,37.49,16348.0,19.2859,19.2859,19.255,19.2756,16348.0
2015-06-24 11:30:00,37.48,37.51,37.4,37.41,9466.0,19.2704,19.2859,19.2293,19.2344,9466.0
2015-06-24 12:00:00,37.4,37.53,37.37,37.51,13442.0,19.2293,19.2961,19.2139,19.2859,13442.0
2015-06-24 12:30:00,37.5,37.53,37.47,37.5,10899.0,19.2807,19.2961,19.2653,19.2807,10899.0
2015-06-24 13:00:00,37.5,37.5,37.4,37.4,13610.0,19.2807,19.2807,19.2293,19.2293,13610.0
2015-06-24 13:30:00,37.38,37.38,37.29,37.3,7507.0,19.219,19.219,19.1727,19.1779,7507.0
2015-06-24 14:00:00,37.31,37.33,37.3,37.3,14377.0,19.183,19.1933,19.1779,19.1779,14377.0
2015-06-24 14:30:00,37.31,37.32,37.29,37.31,16069.0,19.183,19.1882,19.1727,19.183,16069.0
2015-06-24 15:00:00,37.3,37.39,37.3,37.38,15216.0,19.1779,19.2242,19.1779,19.219,15216.0
2015-06-24 15:30:00,37.39,37.43,37.3,37.39,92391.0,19.2242,19.2447,19.1779,19.2242,92391.0
2015-06-25 09:30:00,37.38,37.48,37.24,37.46,16241.0,19.219,19.2704,19.147,19.2602,16241.0
2015-06-25 10:00:00,37.45,37.54,37.44,37.45,7900.0,19.255,19.3013,19.2499,19.255,7900.0
2015-06-25 10:30:00,37.46,37.46,37.3,37.31,8740.0,19.2602,19.2602,19.1779,19.183,8740.0
2015-06-25 11:00:00,37.3,37.34,37.24,37.33,16435.0,19.1779,19.1985,19.147,19.1933,16435.0
2015-06-25 11:30:00,37.33,37.34,37.25,37.32,8562.0,19.1933,19.1985,19.1522,19.1882,8562.0
2015-06-25 12:00:00,37.31,37.36,37.27,37.29,6725.0,19.183,19.2087,19.1625,19.1727,6725.0
2015-06-25 12:30:00,37.3,37.3,37.24,37.28,10597.0,19.1779,19.1779,19.147,19.1676,10597.0
2015-06-25 13:00:00,37.28,37.29,37.25,37.25,9632.0,19.1676,19.1727,19.1522,19.1522,9632.0
2015-06-25 13:30:00,37.25,37.3,37.21,37.25,14446.0,19.1522,19.1779,19.1316,19.1522,14446.0
2015-06-25 14:00:00,37.25,37.32,37.2,37.23,17362.0,19.1522,19.1882,19.1265,19.1419,17362.0
2015-06-25 14:30:00,37.23,37.43,37.23,37.38,13328.0,19.1419,19.2447,19.1419,19.219,13328.0
2015-06-25 15:00:00,37.38,37.45,37.36,37.37,18413.0,19.219,19.255,19.2087,19.2139,18413.0
2015-06-25 15:30:00,37.37,37.4,37.31,37.39,58406.0,19.2139,19.2293,19.183,19.2242,58406.0
2015-06-26 09:30:00,37.58,37.6,37.14,37.22,37047.0,19.3218,19.3321,19.0956,19.1368,37047.0
2015-06-26 10:00:00,37.22,37.23,37.1,37.15,11106.0,19.1368,19.1419,19.0751,19.1008,11106.0
2015-06-26 10:30:00,37.17,37.27,37.13,37.18,9840.0,19.111,19.1625,19.0905,19.1162,9840.0
2015-06-26 11:00:00,37.19,37.31,37.16,37.27,17011.0,19.1213,19.183,19.1059,19.1625,17011.0
2015-06-26 11:30:00,37.26,37.29,37.19,37.2,92165.0,19.1573,19.1727,19.1213,19.1265,92165.0
2015-06-26 12:00:00,37.19,37.26,37.16,37.16,19300.0,19.1213,19.1573,19.1059,19.1059,19300.0
2015-06-26 12:30:00,37.17,37.17,37.06,37.07,8360.0,19.111,19.111,19.0545,19.0596,8360.0
2015-06-26 13:00:00,37.06,37.1,37.01,37.08,8767.0,19.0545,19.0751,19.0288,19.0648,8767.0
2015-06-26 13:30:00,37.09,37.32,37.09,37.25,100572.0,19.0699,19.1882,19.0699,19.1522,100572.0
2015-06-26 14:00:00,37.25,37.27,37.2,37.25,13900.0,19.1522,19.1625,19.1265,19.1522,13900.0
2015-06-26 14:30:00,37.24,37.29,37.2,37.24,11025.0,19.147,19.1727,19.1265,19.147,11025.0
2015-06-26 15:00:00,37.25,37.28,37.17,37.24,16883.0,19.1522,19.1676,19.111,19.147,16883.0
2015-06-26 15:30:00,37.25,37.36,37.2,37.32,89872.0,19.1522,19.2087,19.1265,19.1882,89872.0
2015-06-29 09:30:00,37.25,37.32,37.08,37.16,27783.0,19.1522,19.1882,19.0648,19.1059,27783.0
2015-06-29 10:00:00,37.18,37.22,37.03,37.06,14337.0,19.1162,19.1368,19.0391,19.0545,14337.0
2015-06-29 10:30:00,37.06,37.11,36.98,37.04,14223.0,19.0545,19.0802,19.0134,19.0442,14223.0
2015-06-29 11:00:00,37.05,37.08,36.94,36.98,17812.0,19.0493,19.0648,18.9928,19.0134,17812.0
2015-06-29 11:30:00,36.99,36.99,36.9,36.97,8114.0,19.0185,19.0185,18.9722,19.0082,8114.0
2015-06-29 12:00:00,36.94,36.98,36.86,36.91,12131.0,18.9928,19.0134,18.9517,18.9774,12131.0
2015-06-29 12:30:00,36.89,36.9,36.68,36.68,41219.0,18.9671,18.9722,18.8591,18.8591,41219.0
2015-06-29 13:00:00,36.69,36.83,36.67,36.79,29704.0,18.8643,18.9362,18.854,18.9157,29704.0
2015-06-29 13:30:00,36.82,36.83,36.75,36.8,14833.0,18.9311,18.9362,18.8951,18.9208,14833.0
2015-06-29 14:00:00,36.8,36.8,36.64,36.64,18625.0,18.9208,18.9208,18.8385,18.8385,18625.0
2015-06-29 14:30:00,36.62,36.65,36.53,36.61,27054.0,18.8283,18.8437,18.782,18.8231,27054.0
2015-06-29 15:00:00,36.61,36.66,36.58,36.6,30515.0,18.8231,18.8488,18.8077,18.818,30515.0
2015-06-29 15:30:00,36.59,36.6,36.44,36.49,118843.0,18.8128,18.818,18.7357,18.7614,118843.0
2015-06-30 09:30:00,36.67,37.03,36.45,36.52,15428.0,18.854,19.0391,18.7409,18.7768,15428.0
2015-06-30 10:00:00,36.52,36.6,36.46,36.51,59076.0,18.7768,18.818,18.746,18.7717,59076.0
2015-06-30 10:30:00,36.52,36.56,36.48,36.56,58052.0,18.7768,18.7974,18.7563,18.7974,58052.0
2015-06-30 11:00:00,36.56,36.75,36.55,36.61,17516.0,18.7974,18.8951,18.7923,18.8231,17516.0
2015-06-30 11:30:00,36.59,36.65,36.5,36.56,13477.0,18.8128,18.8437,18.7666,18.7974,13477.0
2015-06-30 12:00:00,36.6,36.71,36.55,36.64,40155.0,18.818,18.8745,18.7923,18.8385,40155.0
2015-06-30 12:30:00,36.63,36.63,36.53,36.58,20200.0,18.8334,18.8334,18.782,18.8077,20200.0
2015-06-30 13:00:00,36.59,36.6,36.5,36.54,33258.0,18.8128,18.818,18.7666,18.7871,33258.0
2015-06-30 13:30:00,36.55,36.6,36.52,36.58,22834.0,18.7923,18.818,18.7768,18.8077,22834.0
2015-06-30 14:00:00,36.59,36.79,36.58,36.79,21542.0,18.8128,18.9157,18.8077,18.9157,21542.0
2015-06-30 14:30:00,36.81,36.84,36.74,36.74,31211.0,18.926,18.9414,18.89,18.89,31211.0
2015-06-30 15:00:00,36.73,36.73,36.55,36.61,26198.0,18.8848,18.8848,18.7923,18.8231,26198.0
2015-06-30 15:30:00,36.61,36.68,36.58,36.66,97662.0,18.8231,18.8591,18.8077,18.8488,97662.0
2015-07-01 09:30:00,36.94,37.06,36.6,36.97,24238.0,18.9928,19.0545,18.818,19.0082,24238.0
2015-07-01 10:00:00,36.98,37.2,36.98,37.11,13918.0,19.0134,19.1265,19.0134,19.0802,13918.0
2015-07-01 10:30:00,37.13,37.13,36.91,37.08,29129.0,19.0905,19.0905,18.9774,19.0648,29129.0
2015-07-01 11:00:00,37.09,37.12,36.93,37.0,18971.0,19.0699,19.0853,18.9877,19.0236,18971.0
2015-07-01 11:30:00,37.04,37.2,37.04,37.16,9569.0,19.0442,19.1265,19.0442,19.1059,9569.0
2015-07-01 12:00:00,37.17,37.23,37.1,37.1,8694.0,19.111,19.1419,19.0751,19.0751,8694.0
2015-07-01 12:30:00,37.1,37.1,36.94,36.96,12580.0,19.0751,19.0751,18.9928,19.0031,12580.0
2015-07-01 13:00:00,36.95,37.05,36.95,37.03,20997.0,18.9979,19.0493,18.9979,19.0391,20997.0
2015-07-01 13:30:00,37.04,37.09,36.87,36.97,45278.0,19.0442,19.0699,18.9568,19.0082,45278.0
2015-07-01 14:00:00,36.98,37.0,36.91,36.93,10427.0,19.0134,19.0236,18.9774,18.9877,10427.0
2015-07-01 14:30:00,36.92,36.93,36.82,36.89,20203.0,18.9825,18.9877,18.9311,18.9671,20203.0
2015-07-01 15:00:00,36.9,36.9,36.76,36.81,40705.0,18.9722,18.9722,18.9002,18.926,40705.0
2015-07-01 15:30:00,36.8,36.82,36.7,36.75,284886.0,18.9208,18.9311,18.8694,18.8951,284886.0
2015-07-02 09:30:00,36.73,36.84,36.59,36.62,19577.0,18.8848,18.9414,18.8128,18.8283,19577.0
2015-07-02 10:00:00,36.63,36.64,36.5,36.56,31577.0,18.8334,18.8385,18.7666,18.7974,31577.0
2015-07-02 10:30:00,36.56,36.61,36.48,36.56,25323.0,18.7974,18.8231,18.7563,18.7974,25323.0
2015-07-02 11:00:00,36.54,36.54,36.4,36.52,60730.0,18.7871,18.7871,18.7151,18.7768,60730.0
2015-07-02 11:30:00,36.5,36.58,36.41,36.42,26905.0,18.7666,18.8077,18.7203,18.7254,26905.0
2015-07-02 12:00:00,36.43,36.43,36.32,36.36,16665.0,18.7306,18.7306,18.674,18.6946,16665.0
2015-07-02 12:30:00,36.36,36.48,36.34,36.48,15808.0,18.6946,18.7563,18.6843,18.7563,15808.0
2015-07-02 13:00:00,36.46,36.46,36.34,36.36,26526.0,18.746,18.746,18.6843,18.6946,26526.0
2015-07-02 13:30:00,36.37,36.59,36.36,36.53,24980.0,18.6997,18.8128,18.6946,18.782,24980.0
2015-07-02 14:00:00,36.55,36.55,36.49,36.53,9877.0,18.7923,18.7923,18.7614,18.782,9877.0
2015-07-02 14:30:00,36.53,36.56,36.5,36.53,23690.0,18.782,18.7974,18.7666,18.782,23690.0
2015-07-02 15:00:00,36.54,36.55,36.5,36.55,63707.0,18.7871,18.7923,18.7666,18.7923,63707.0
2015-07-02 15:30:00,36.55,36.68,36.5,36.65,101694.0,18.7923,18.8591,18.7666,18.8437,101694.0
2015-07-06 09:30:00,36.31,36.6,36.26,36.52,13095.0,18.6689,18.818,18.6432,18.7768,13095.0
2015-07-06 10:00:00,36.53,36.54,36.49,36.51,40507.0,18.782,18.7871,18.7614,18.7717,40507.0
2015-07-06 10:30:00,36.5,36.54,36.45,36.5,33143.0,18.7666,18.7871,18.7409,18.7666,33143.0
2015-07-06 11:00:00,36.49,36.64,36.49,36.58,5500.0,18.7614,18.8385,18.7614,18.8077,5500.0
2015-07-06 11:30:00,36.57,36.71,36.55,36.7,10647.0,18.8026,18.8745,18.7923,18.8694,10647.0
2015-07-06 12:00:00,36.69,36.78,36.69,36.75,9180.0,18.8643,18.9105,18.8643,18.8951,9180.0
2015-07-06 12:30:00,36.75,36.75,36.63,36.64,12052.0,18.8951,18.8951,18.8334,18.8385,12052.0
2015-07-06 13:00:00,36.64,36.64,36.51,36.52,10500.0,18.8385,18.8385,18.7717,18.7768,10500.0
2015-07-06 13:30:00,36.52,36.55,36.5,36.55,12020.0,18.7768,18.7923,18.7666,18.7923,12020.0
2015-07-06 14:00:00,36.55,36.56,36.5,36.51,16323.0,18.7923,18.7974,18.7666,18.7717,16323.0
2015-07-06 14:30:00,36.52,36.54,36.5,36.54,9144.0,18.7768,18.7871,18.7666,18.7871,9144.0
2015-07-06 15:00:00,36.55,36.57,36.5,36.55,24306.0,18.7923,18.8026,18.7666,18.7923,24306.0
2015-07-06 15:30:00,36.54,36.7,36.54,36.65,56201.0,18.7871,18.8694,18.7871,18.8437,56201.0
2015-07-07 09:30:00,36.25,36.25,35.06,35.96,300923.0,18.638,18.638,18.0262,18.4889,300923.0
2015-07-07 10:00:00,35.91,36.01,35.51,35.54,76275.0,18.4632,18.5146,18.2576,18.273,76275.0
2015-07-07 10:30:00,35.53,35.53,35.12,35.25,173188.0,18.2678,18.2678,18.057,18.1239,173188.0
2015-07-07 11:00:00,35.25,35.3,35.06,35.18,162391.0,18.1239,18.1496,18.0262,18.0879,162391.0
2015-07-07 11:30:00,35.18,35.28,35.1,35.16,93365.0,18.0879,18.1393,18.0468,18.0776,93365.0
2015-07-07 12:00:00,35.17,35.25,35.1,35.14,73233.0,18.0827,18.1239,18.0468,18.0673,73233.0
2015-07-07 12:30:00,35.14,35.54,35.12,35.53,143836.0,18.0673,18.273,18.057,18.2678,143836.0
2015-07-07 13:00:00,35.56,35.68,35.52,35.54,36832.0,18.2833,18.345,18.2627,18.273,36832.0
2015-07-07 13:30:00,35.54,35.7,35.5,35.68,42288.0,18.273,18.3552,18.2524,18.345,42288.0
2015-07-07 14:00:00,35.68,35.69,35.3,35.46,67245.0,18.345,18.3501,18.1496,18.2318,67245.0
2015-07-07 14:30:00,35.45,35.64,35.39,35.61,114168.0,18.2267,18.3244,18.1959,18.309,114168.0
2015-07-07 15:00:00,35.61,35.79,35.57,35.73,63497.0,18.309,18.4015,18.2884,18.3707,63497.0
2015-07-07 15:30:00,35.72,35.88,35.67,35.73,178939.0,18.3655,18.4478,18.3398,18.3707,178939.0
2015-07-08 09:30:00,35.53,35.76,35.12,35.44,21749.0,18.2678,18.3861,18.057,18.2216,21749.0
2015-07-08 10:00:00,35.44,35.44,34.96,35.03,72757.0,18.2216,18.2216,17.9748,18.0108,72757.0
2015-07-08 10:30:00,35.02,35.16,35.0,35.0,89305.0,18.0056,18.0776,17.9953,17.9953,89305.0
2015-07-08 11:00:00,35.01,35.03,34.84,34.93,121108.0,18.0005,18.0108,17.9131,17.9593,121108.0
2015-07-08 11:30:00,34.94,34.99,34.88,34.97,62883.0,17.9645,17.9902,17.9336,17.9799,62883.0
2015-07-08 12:00:00,34.98,35.16,34.96,35.11,104000.0,17.9851,18.0776,17.9748,18.0519,104000.0
2015-07-08 12:30:00,35.11,35.12,35.05,35.09,59136.0,18.0519,18.057,18.021,18.0416,59136.0
2015-07-08 13:00:00,35.07,35.13,35.02,35.13,106612.0,18.0313,18.0622,18.0056,18.0622,106612.0
2015-07-08 13:30:00,35.13,35.33,35.06,35.33,33932.0,18.0622,18.165,18.0262,18.165,33932.0
2015-07-08 14:00:00,35.36,35.4,35.25,35.37,43741.0,18.1804,18.201,18.1239,18.1856,43741.0
2015-07-08 14:30:00,35.36,35.36,35.24,35.32,42284.0,18.1804,18.1804,18.1187,18.1599,42284.0
2015-07-08 15:00:00,35.32,35.47,35.31,35.32,74278.0,18.1599,18.237,18.1547,18.1599,74278.0
2015-07-08 15:30:00,35.33,35.33,35.05,35.12,211758.0,18.165,18.165,18.021,18.057,211758.0
2015-07-09 09:30:00,35.1,35.57,35.03,35.1,21615.0,18.0468,18.2884,18.0108,18.0468,21615.0
2015-07-09 10:00:00,35.11,35.13,34.89,34.9,33123.0,18.0519,18.0622,17.9388,17.9439,33123.0
2015-07-09 10:30:00,34.9,35.12,34.89,35.09,19841.0,17.9439,18.057,17.9388,18.0416,19841.0
2015-07-09 11:00:00,35.07,35.21,35.04,35.04,28561.0,18.0313,18.1033,18.0159,18.0159,28561.0
2015-07-09 11:30:00,35.03,35.04,34.91,34.98,24299.0,18.0108,18.0159,17.9491,17.9851,24299.0
2015-07-09 12:00:00,34.96,35.06,34.96,34.97,30680.0,17.9748,18.0262,17.9748,17.9799,30680.0
2015-07-09 12:30:00,34.97,35.01,34.94,34.95,11041.0,17.9799,18.0005,17.9645,17.9696,11041.0
2015-07-09 13:00:00,34.94,34.95,34.79,34.88,24023.0,17.9645,17.9696,17.8874,17.9336,24023.0
2015-07-09 13:30:00,34.89,34.93,34.82,34.9,37710.0,17.9388,17.9593,17.9028,17.9439,37710.0
2015-07-09 14:00:00,34.9,34.92,34.84,34.87,26595.0,17.9439,17.9542,17.9131,17.9285,26595.0
2015-07-09 14:30:00,34.86,34.99,34.81,34.96,31766.0,17.9234,17.9902,17.8976,17.9748,31766.0
2015-07-09 15:00:00,34.97,34.97,34.86,34.86,34360.0,17.9799,17.9799,17.9234,17.9234,34360.0
2015-07-09 15:30:00,34.86,35.05,34.86,35.03,120916.0,17.9234,18.021,17.9234,18.0108,120916.0
2015-07-10 09:30:00,35.24,35.43,35.0,35.39,12892.0,18.1187,18.2164,17.9953,18.1959,12892.0
2015-07-10 10:00:00,35.26,35.39,35.1,35.1,39059.0,18.129,18.1959,18.0468,18.0468,39059.0
2015-07-10 10:30:00,35.11,35.12,35.01,35.09,22431.0,18.0519,18.057,18.0005,18.0416,22431.0
2015-07-10 11:00:00,35.1,35.42,35.07,35.36,136887.0,18.0468,18.2113,18.0313,18.1804,136887.0
2015-07-10 11:30:00,35.34,35.4,35.24,35.37,56963.0,18.1701,18.201,18.1187,18.1856,56963.0
2015-07-10 12:00:00,35.38,35.41,35.3,35.4,45215.0,18.1907,18.2061,18.1496,18.201,45215.0
2015-07-10 12:30:00,35.39,35.56,35.34,35.45,65767.0,18.1959,18.2833,18.1701,18.2267,65767.0
2015-07-10 13:00:00,35.46,35.5,35.35,35.44,35883.0,18.2318,18.2524,18.1753,18.2216,35883.0
2015-07-10 13:30:00,35.44,35.5,35.34,35.36,48693.0,18.2216,18.2524,18.1701,18.1804,48693.0
2015-07-10 14:00:00,35.36,35.36,35.19,35.2,38093.0,18.1804,18.1804,18.093,18.0982,38093.0
2015-07-10 14:30:00,35.21,35.37,35.19,35.34,47108.0,18.1033,18.1856,18.093,18.1701,47108.0
2015-07-10 15:00:00,35.35,35.37,35.33,35.36,48163.0,18.1753,18.1856,18.165,18.1804,48163.0
2015-07-10 15:30:00,35.36,35.57,35.34,35.5,200888.0,18.1804,18.2884,18.1701,18.2524,200888.0
2015-07-13 09:30:00,35.87,36.07,35.69,35.74,64605.0,18.4426,18.5455,18.3501,18.3758,64605.0
2015-07-13 10:00:00,35.74,35.79,35.69,35.72,47559.0,18.3758,18.4015,18.3501,18.3655,47559.0
2015-07-13 10:30:00,35.71,35.72,35.44,35.45,27464.0,18.3604,18.3655,18.2216,18.2267,27464.0
2015-07-13 11:00:00,35.45,35.45,35.14,35.32,51996.0,18.2267,18.2267,18.0673,18.1599,51996.0
2015-07-13 11:30:00,35.33,35.42,35.18,35.23,33522.0,18.165,18.2113,18.0879,18.1136,33522.0
2015-07-13 12:00:00,35.24,35.32,35.2,35.32,23870.0,18.1187,18.1599,18.0982,18.1599,23870.0
2015-07-13 12:30:00,35.32,35.32,35.14,35.21,20200.0,18.1599,18.1599,18.0673,18.1033,20200.0
2015-07-13 13:00:00,35.22,35.41,35.21,35.35,20418.0,18.1084,18.2061,18.1033,18.1753,20418.0
2015-07-13 13:30:00,35.35,35.36,35.11,35.11,35200.0,18.1753,18.1804,18.0519,18.0519,35200.0
2015-07-13 14:00:00,35.11,35.19,35.1,35.13,35519.0,18.0519,18.093,18.0468,18.0622,35519.0
2015-07-13 14:30:00,35.12,35.15,35.03,35.11,25984.0,18.057,18.0725,18.0108,18.0519,25984.0
2015-07-13 15:00:00,35.11,35.2,35.06,35.14,57552.0,18.0519,18.0982,18.0262,18.0673,57552.0
2015-07-13 15:30:00,35.14,35.16,35.06,35.06,114133.0,18.0673,18.0776,18.0262,18.0262,114133.0
2015-07-14 09:30:00,34.97,35.15,34.85,35.15,12028.0,17.9799,18.0725,17.9182,18.0725,12028.0
2015-07-14 10:00:00,35.14,35.14,34.9,35.11,35615.0,18.0673,18.0673,17.9439,18.0519,35615.0
2015-07-14 10:30:00,35.1,35.22,35.07,35.14,21953.0,18.0468,18.1084,18.0313,18.0673,21953.0
2015-07-14 11:00:00,35.16,35.23,35.12,35.18,20011.0,18.0776,18.1136,18.057,18.0879,20011.0
2015-07-14 11:30:00,35.15,35.2,35.02,35.04,19113.0,18.0725,18.0982,18.0056,18.0159,19113.0
2015-07-14 12:00:00,35.05,35.24,35.05,35.13,19508.0,18.021,18.1187,18.021,18.0622,19508.0
2015-07-14 12:30:00,35.14,35.25,35.11,35.22,16385.0,18.0673,18.1239,18.0519,18.1084,16385.0
2015-07-14 13:00:00,35.24,35.28,35.01,35.01,66666.0,18.1187,18.1393,18.0005,18.0005,66666.0
2015-07-14 13:30:00,35.02,35.13,35.02,35.08,30866.0,18.0056,18.0622,18.0056,18.0365,30866.0
2015-07-14 14:00:00,35.08,35.13,35.03,35.04,28762.0,18.0365,18.0622,18.0108,18.0159,28762.0
2015-07-14 14:30:00,35.05,35.11,35.0,35.04,28389.0,18.021,18.0519,17.9953,18.0159,28389.0
2015-07-14 15:00:00,35.04,35.1,35.04,35.09,31059.0,18.0159,18.0468,18.0159,18.0416,31059.0
2015-07-14 15:30:00,35.09,35.09,34.95,35.01,104805.0,18.0416,18.0416,17.9696,18.0005,104805.0
2015-07-15 09:30:00,35.01,35.14,34.73,34.85,19684.0,18.0005,18.0673,17.8565,17.9182,19684.0
2015-07-15 10:00:00,34.81,34.96,34.75,34.77,20950.0,17.8976,17.9748,17.8668,17.8771,20950.0
2015-07-15 10:30:00,34.77,34.78,34.68,34.75,73468.0,17.8771,17.8822,17.8308,17.8668,73468.0
2015-07-15 11:00:00,34.75,34.96,34.75,34.84,18920.0,17.8668,17.9748,17.8668,17.9131,18920.0
2015-07-15 11:30:00,34.85,34.92,34.83,34.86,17698.0,17.9182,17.9542,17.9079,17.9234,17698.0
2015-07-15 12:00:00,34.87,34.91,34.77,34.84,16288.0,17.9285,17.9491,17.8771,17.9131,16288.0
2015-07-15 12:30:00,34.85,34.92,34.84,34.89,18676.0,17.9182,17.9542,17.9131,17.9388,18676.0
2015-07-15 13:00:00,34.89,34.91,34.89,34.91,8931.0,17.9388,17.9491,17.9388,17.9491,8931.0
2015-07-15 13:30:00,34.91,34.91,34.77,34.8,18904.0,17.9491,17.9491,17.8771,17.8925,18904.0
2015-07-15 14:00:00,34.83,34.97,34.82,34.91,15378.0,17.9079,17.9799,17.9028,17.9491,15378.0
2015-07-15 14:30:00,34.91,34.92,34.77,34.8,23846.0,17.9491,17.9542,17.8771,17.8925,23846.0
2015-07-15 15:00:00,34.81,34.86,34.67,34.72,25586.0,17.8976,17.9234,17.8257,17.8514,25586.0
2015-07-15 15:30:00,34.72,34.83,34.68,34.82,94952.0,17.8514,17.9079,17.8308,17.9028,94952.0
2015-07-16 09:30:00,34.93,35.1,34.86,34.9,20839.0,17.9593,18.0468,17.9234,17.9439,20839.0
2015-07-16 10:00:00,34.96,35.0,34.96,34.99,32508.0,17.9748,17.9953,17.9748,17.9902,32508.0
2015-07-16 10:30:00,34.99,35.0,34.96,35.0,12200.0,17.9902,17.9953,17.9748,17.9953,12200.0
2015-07-16 11:00:00,35.0,35.0,34.94,34.95,22514.0,17.9953,17.9953,17.9645,17.9696,22514.0
2015-07-16 11:30:00,34.96,35.0,34.92,34.93,21345.0,17.9748,17.9953,17.9542,17.9593,21345.0
2015-07-16 12:00:00,34.93,34.94,34.89,34.91,10872.0,17.9593,17.9645,17.9388,17.9491,10872.0
2015-07-16 12:30:00,34.91,35.0,34.91,34.97,53015.0,17.9491,17.9953,17.9491,17.9799,53015.0
2015-07-16 13:00:00,34.96,35.0,34.93,35.0,40635.0,17.9748,17.9953,17.9593,17.9953,40635.0
2015-07-16 13:30:00,34.99,35.06,34.97,35.02,52999.0,17.9902,18.0262,17.9799,18.0056,52999.0
2015-07-16 14:00:00,35.02,35.09,35.0,35.09,30332.0,18.0056,18.0416,17.9953,18.0416,30332.0
2015-07-16 14:30:00,35.09,35.14,35.09,35.1,37515.0,18.0416,18.0673,18.0416,18.0468,37515.0
2015-07-16 15:00:00,35.11,35.17,35.09,35.14,50730.0,18.0519,18.0827,18.0416,18.0673,50730.0
2015-07-16 15:30:00,35.14,35.22,35.13,35.14,146345.0,18.0673,18.1084,18.0622,18.0673,146345.0
2015-07-17 09:30:00,35.11,35.25,34.95,34.98,24766.0,18.0519,18.1239,17.9696,17.9851,24766.0
2015-07-17 10:00:00,34.98,35.02,34.83,34.88,9042.0,17.9851,18.0056,17.9079,17.9336,9042.0
2015-07-17 10:30:00,34.89,34.89,34.75,34.8,5902.0,17.9388,17.9388,17.8668,17.8925,5902.0
2015-07-17 11:00:00,34.79,34.85,34.76,34.82,9163.0,17.8874,17.9182,17.8719,17.9028,9163.0
2015-07-17 11:30:00,34.82,34.93,34.82,34.91,5544.0,17.9028,17.9593,17.9028,17.9491,5544.0
2015-07-17 12:00:00,34.89,34.9,34.81,34.81,5500.0,17.9388,17.9439,17.8976,17.8976,5500.0
2015-07-17 12:30:00,34.83,34.83,34.74,34.78,11298.0,17.9079,17.9079,17.8617,17.8822,11298.0
2015-07-17 13:00:00,34.79,34.83,34.79,34.81,7075.0,17.8874,17.9079,17.8874,17.8976,7075.0
2015-07-17 13:30:00,34.81,34.82,34.78,34.8,8287.0,17.8976,17.9028,17.8822,17.8925,8287.0
2015-07-17 14:00:00,34.82,34.82,34.78,34.81,7231.0,17.9028,17.9028,17.8822,17.8976,7231.0
2015-07-17 14:30:00,34.82,34.85,34.8,34.81,16343.0,17.9028,17.9182,17.8925,17.8976,16343.0
2015-07-17 15:00:00,34.81,34.84,34.77,34.81,52242.0,17.8976,17.9131,17.8771,17.8976,52242.0
2015-07-17 15:30:00,34.81,34.92,34.73,34.86,122617.0,17.8976,17.9542,17.8565,17.9234,122617.0
2015-07-20 09:30:00,35.09,35.11,34.81,34.87,19333.0,18.0416,18.0519,17.8976,17.9285,19333.0
2015-07-20 10:00:00,34.86,34.92,34.77,34.9,12301.0,17.9234,17.9542,17.8771,17.9439,12301.0
2015-07-20 10:30:00,34.9,34.93,34.77,34.81,22450.0,17.9439,17.9593,17.8771,17.8976,22450.0
2015-07-20 11:00:00,34.81,35.03,34.78,34.97,11931.0,17.8976,18.0108,17.8822,17.9799,11931.0
2015-07-20 11:30:00,34.96,35.06,34.94,34.96,11974.0,17.9748,18.0262,17.9645,17.9748,11974.0
2015-07-20 12:00:00,34.94,35.09,34.9,35.06,12358.0,17.9645,18.0416,17.9439,18.0262,12358.0
2015-07-20 12:30:00,35.06,35.11,35.04,35.07,10676.0,18.0262,18.0519,18.0159,18.0313,10676.0
2015-07-20 13:00:00,35.07,35.09,34.94,34.94,6950.0,18.0313,18.0416,17.9645,17.9645,6950.0
2015-07-20 13:30:00,34.96,34.98,34.91,34.93,9695.0,17.9748,17.9851,17.9491,17.9593,9695.0
2015-07-20 14:00:00,34.92,35.06,34.91,35.05,16862.0,17.9542,18.0262,17.9491,18.021,16862.0
2015-07-20 14:30:00,35.04,35.04,34.9,34.91,9074.0,18.0159,18.0159,17.9439,17.9491,9074.0
2015-07-20 15:00:00,34.9,34.9,34.79,34.83,16495.0,17.9439,17.9439,17.8874,17.9079,16495.0
2015-07-20 15:30:00,34.85,34.86,34.75,34.78,53760.0,17.9182,17.9234,17.8668,17.8822,53760.0
2015-07-21 09:30:00,36.16,36.16,35.25,35.6,204029.0,18.5918,18.5918,18.1239,18.3038,204029.0
2015-07-21 10:00:00,35.62,35.71,35.49,35.5,150634.0,18.3141,18.3604,18.2473,18.2524,150634.0
2015-07-21 10:30:00,35.51,35.62,35.45,35.51,146991.0,18.2576,18.3141,18.2267,18.2576,146991.0
2015-07-21 11:00:00,35.5,35.55,35.32,35.36,118037.0,18.2524,18.2781,18.1599,18.1804,118037.0
2015-07-21 11:30:00,35.37,35.47,35.36,35.44,51097.0,18.1856,18.237,18.1804,18.2216,51097.0
2015-07-21 12:00:00,35.44,35.46,35.34,35.35,173550.0,18.2216,18.2318,18.1701,18.1753,173550.0
2015-07-21 12:30:00,35.36,35.4,35.33,35.4,91263.0,18.1804,18.201,18.165,18.201,91263.0
2015-07-21 13:00:00,35.39,35.41,35.36,35.4,144511.0,18.1959,18.2061,18.1804,18.201,144511.0
2015-07-21 13:30:00,35.4,35.4,35.17,35.2,119905.0,18.201,18.201,18.0827,18.0982,119905.0
2015-07-21 14:00:00,35.2,35.2,35.03,35.15,129582.0,18.0982,18.0982,18.0108,18.0725,129582.0
2015-07-21 14:30:00,35.15,35.18,35.06,35.14,96011.0,18.0725,18.0879,18.0262,18.0673,96011.0
2015-07-21 15:00:00,35.14,35.32,35.08,35.1,238054.0,18.0673,18.1599,18.0365,18.0468,238054.0
2015-07-21 15:30:00,35.11,35.23,35.09,35.12,435787.0,18.0519,18.1136,18.0416,18.057,435787.0
2015-07-22 09:30:00,35.0,35.13,34.75,34.95,61580.0,17.9953,18.0622,17.8668,17.9696,61580.0
2015-07-22 10:00:00,34.96,35.04,34.87,34.88,38508.0,17.9748,18.0159,17.9285,17.9336,38508.0
2015-07-22 10:30:00,34.86,34.87,34.52,34.54,52463.0,17.9234,17.9285,17.7485,17.7588,52463.0
2015-07-22 11:00:00,34.54,35.13,34.44,35.08,135678.0,17.7588,18.0622,17.7074,18.0365,135678.0
2015-07-22 11:30:00,35.1,35.26,34.99,35.0,80984.0,18.0468,18.129,17.9902,17.9953,80984.0
2015-07-22 12:00:00,34.98,35.0,34.75,34.75,30286.0,17.9851,17.9953,17.8668,17.8668,30286.0
2015-07-22 12:30:00,34.75,34.84,34.75,34.75,23755.0,17.8668,17.9131,17.8668,17.8668,23755.0
2015-07-22 13:00:00,34.76,34.95,34.75,34.86,38103.0,17.8719,17.9696,17.8668,17.9234,38103.0
2015-07-22 13:30:00,34.87,35.0,34.81,34.82,74547.0,17.9285,17.9953,17.8976,17.9028,74547.0
2015-07-22 14:00:00,34.81,34.82,34.65,34.77,47506.0,17.8976,17.9028,17.8154,17.8771,47506.0
2015-07-22 14:30:00,34.78,34.8,34.71,34.77,31653.0,17.8822,17.8925,17.8462,17.8771,31653.0
2015-07-22 15:00:00,34.77,34.83,34.71,34.72,26989.0,17.8771,17.9079,17.8462,17.8514,26989.0
2015-07-22 15:30:00,34.72,34.9,34.71,34.86,153210.0,17.8514,17.9439,17.8462,17.9234,153210.0
2015-07-23 09:30:00,34.79,35.02,34.52,34.69,42071.0,17.8874,18.0056,17.7485,17.8359,42071.0
2015-07-23 10:00:00,34.71,34.71,34.49,34.53,12953.0,17.8462,17.8462,17.7331,17.7537,12953.0
2015-07-23 10:30:00,34.5,34.64,34.45,34.47,82023.0,17.7383,17.8102,17.7126,17.7228,82023.0
2015-07-23 11:00:00,34.48,34.6,34.44,34.48,143776.0,17.728,17.7897,17.7074,17.728,143776.0
2015-07-23 11:30:00,34.46,34.48,34.28,34.28,148351.0,17.7177,17.728,17.6251,17.6251,148351.0
2015-07-23 12:00:00,34.28,34.28,34.15,34.18,27626.0,17.6251,17.6251,17.5583,17.5737,27626.0
2015-07-23 12:30:00,34.17,34.28,34.16,34.18,25342.0,17.5686,17.6251,17.5634,17.5737,25342.0
2015-07-23 13:00:00,34.18,34.26,34.17,34.17,28139.0,17.5737,17.6149,17.5686,17.5686,28139.0
2015-07-23 13:30:00,34.16,34.18,34.02,34.15,37866.0,17.5634,17.5737,17.4915,17.5583,37866.0
2015-07-23 14:00:00,34.15,34.15,34.05,34.05,21269.0,17.5583,17.5583,17.5069,17.5069,21269.0
2015-07-23 14:30:00,34.05,34.13,34.0,34.01,53593.0,17.5069,17.548,17.4812,17.4863,53593.0
2015-07-23 15:00:00,34.01,34.1,33.94,34.0,407748.0,17.4863,17.5326,17.4503,17.4812,407748.0
2015-07-23 15:30:00,34.01,34.26,34.01,34.22,174635.0,17.4863,17.6149,17.4863,17.5943,174635.0
2015-07-24 09:30:00,34.34,34.5,34.17,34.37,32077.0,17.656,17.7383,17.5686,17.6714,32077.0
2015-07-24 10:00:00,34.36,34.4,34.04,34.04,26217.0,17.6663,17.6868,17.5017,17.5017,26217.0
2015-07-24 10:30:00,34.02,34.11,33.97,34.09,13690.0,17.4915,17.5377,17.4658,17.5275,13690.0
2015-07-24 11:00:00,34.11,34.23,34.0,34.13,26906.0,17.5377,17.5994,17.4812,17.548,26906.0
2015-07-24 11:30:00,34.15,34.16,34.02,34.03,11884.0,17.5583,17.5634,17.4915,17.4966,11884.0
2015-07-24 12:00:00,34.03,34.15,34.03,34.07,8358.0,17.4966,17.5583,17.4966,17.5172,8358.0
2015-07-24 12:30:00,34.04,34.15,34.0,34.01,12960.0,17.5017,17.5583,17.4812,17.4863,12960.0
2015-07-24 13:00:00,34.03,34.07,33.97,34.02,13465.0,17.4966,17.5172,17.4658,17.4915,13465.0
2015-07-24 13:30:00,34.01,34.02,33.9,33.99,17653.0,17.4863,17.4915,17.4298,17.476,17653.0
2015-07-24 14:00:00,33.98,33.99,33.88,33.93,42301.0,17.4709,17.476,17.4195,17.4452,42301.0
2015-07-24 14:30:00,33.92,33.92,33.78,33.86,21186.0,17.4401,17.4401,17.3681,17.4092,21186.0
2015-07-24 15:00:00,33.87,33.93,33.79,33.88,42792.0,17.4143,17.4452,17.3732,17.4195,42792.0
2015-07-24 15:30:00,33.88,33.9,33.74,33.84,104381.0,17.4195,17.4298,17.3475,17.3989,104381.0
2015-07-27 09:30:00,32.42,33.68,32.37,33.57,123839.0,16.6688,17.3167,16.6431,17.2601,123839.0
2015-07-27 10:00:00,33.56,33.72,33.44,33.55,52077.0,17.255,17.3372,17.1933,17.2498,52077.0
2015-07-27 10:30:00,33.55,33.71,33.55,33.69,42420.0,17.2498,17.3321,17.2498,17.3218,42420.0
2015-07-27 11:00:00,33.68,33.81,33.55,33.58,55100.0,17.3167,17.3835,17.2498,17.2652,55100.0
2015-07-27 11:30:00,33.57,33.68,33.57,33.6,34277.0,17.2601,17.3167,17.2601,17.2755,34277.0
2015-07-27 12:00:00,33.6,33.79,33.59,33.68,35097.0,17.2755,17.3732,17.2704,17.3167,35097.0
2015-07-27 12:30:00,33.69,33.72,33.58,33.61,29259.0,17.3218,17.3372,17.2652,17.2807,29259.0
2015-07-27 13:00:00,33.6,33.78,33.59,33.62,27648.0,17.2755,17.3681,17.2704,17.2858,27648.0
2015-07-27 13:30:00,33.63,33.72,33.55,33.72,23823.0,17.2909,17.3372,17.2498,17.3372,23823.0
2015-07-27 14:00:00,33.71,33.76,33.63,33.71,25473.0,17.3321,17.3578,17.2909,17.3321,25473.0
2015-07-27 14:30:00,33.71,33.76,33.62,33.66,25607.0,17.3321,17.3578,17.2858,17.3064,25607.0
2015-07-27 15:00:00,33.66,33.7,33.53,33.53,49321.0,17.3064,17.3269,17.2395,17.2395,49321.0
2015-07-27 15:30:00,33.53,33.6,33.47,33.58,114475.0,17.2395,17.2755,17.2087,17.2652,114475.0
2015-07-28 09:30:00,33.63,33.76,33.38,33.52,19705.0,17.2909,17.3578,17.1624,17.2344,19705.0
2015-07-28 10:00:00,33.48,33.59,33.46,33.49,51711.0,17.2138,17.2704,17.2035,17.219,51711.0
2015-07-28 10:30:00,33.49,33.74,33.49,33.68,50351.0,17.219,17.3475,17.219,17.3167,50351.0
2015-07-28 11:00:00,33.68,33.82,33.67,33.71,20894.0,17.3167,17.3886,17.3115,17.3321,20894.0
2015-07-28 11:30:00,33.72,33.78,33.68,33.69,20045.0,17.3372,17.3681,17.3167,17.3218,20045.0
2015-07-28 12:00:00,33.7,33.72,33.65,33.68,32622.0,17.3269,17.3372,17.3012,17.3167,32622.0
2015-07-28 12:30:00,33.68,33.69,33.59,33.62,38509.0,17.3167,17.3218,17.2704,17.2858,38509.0
2015-07-28 13:00:00,33.62,33.66,33.6,33.62,39073.0,17.2858,17.3064,17.2755,17.2858,39073.0
2015-07-28 13:30:00,33.62,33.62,33.45,33.51,56593.0,17.2858,17.2858,17.1984,17.2292,56593.0
2015-07-28 14:00:00,33.5,33.63,33.5,33.61,50983.0,17.2241,17.2909,17.2241,17.2807,50983.0
2015-07-28 14:30:00,33.63,33.63,33.43,33.51,68794.0,17.2909,17.2909,17.1881,17.2292,68794.0
2015-07-28 15:00:00,33.52,33.6,33.49,33.54,63252.0,17.2344,17.2755,17.219,17.2447,63252.0
2015-07-28 15:30:00,33.53,33.6,33.43,33.47,235420.0,17.2395,17.2755,17.1881,17.2087,235420.0
2015-07-29 09:30:00,33.44,33.77,33.24,33.64,21600.0,17.1933,17.3629,17.0904,17.2961,21600.0
2015-07-29 10:00:00,33.62,33.64,33.37,33.4,46148.0,17.2858,17.2961,17.1573,17.1727,46148.0
2015-07-29 10:30:00,33.4,33.44,33.36,33.39,34760.0,17.1727,17.1933,17.1521,17.1676,34760.0
2015-07-29 11:00:00,33.4,33.41,33.32,33.34,24245.0,17.1727,17.1778,17.1316,17.1418,24245.0
2015-07-29 11:30:00,33.34,33.37,33.33,33.35,20547.0,17.1418,17.1573,17.1367,17.147,20547.0
2015-07-29 12:00:00,33.36,33.38,33.3,33.31,23940.0,17.1521,17.1624,17.1213,17.1264,23940.0
2015-07-29 12:30:00,33.31,33.38,33.31,33.35,22891.0,17.1264,17.1624,17.1264,17.147,22891.0
2015-07-29 13:00:00,33.34,33.35,33.28,33.32,21028.0,17.1418,17.147,17.111,17.1316,21028.0
2015-07-29 13:30:00,33.33,33.44,33.33,33.37,98530.0,17.1367,17.1933,17.1367,17.1573,98530.0
2015-07-29 14:00:00,33.36,33.57,33.23,33.29,49465.0,17.1521,17.2601,17.0853,17.1161,49465.0
2015-07-29 14:30:00,33.28,33.42,33.28,33.42,49919.0,17.111,17.183,17.111,17.183,49919.0
2015-07-29 15:00:00,33.43,33.46,33.28,33.3,94882.0,17.1881,17.2035,17.111,17.1213,94882.0
2015-07-29 15:30:00,33.3,33.37,33.14,33.15,322745.0,17.1213,17.1573,17.039,17.0442,322745.0
2015-07-30 09:30:00,33.5,33.99,32.47,33.11,195611.0,17.2241,17.476,16.6945,17.0236,195611.0
2015-07-30 10:00:00,33.11,33.24,32.51,33.12,196285.0,17.0236,17.0904,16.7151,17.0287,196285.0
2015-07-30 10:30:00,33.13,33.29,33.06,33.21,72593.0,17.0339,17.1161,16.9979,17.075,72593.0
2015-07-30 11:00:00,33.22,33.37,33.16,33.25,71840.0,17.0801,17.1573,17.0493,17.0956,71840.0
2015-07-30 11:30:00,33.27,33.44,33.19,33.2,69970.0,17.1059,17.1933,17.0647,17.0699,69970.0
2015-07-30 12:00:00,33.2,33.45,33.14,33.33,54637.0,17.0699,17.1984,17.039,17.1367,54637.0
2015-07-30 12:30:00,33.32,33.48,33.26,33.42,36812.0,17.1316,17.2138,17.1007,17.183,36812.0
2015-07-30 13:00:00,33.43,33.7,33.35,33.58,112490.0,17.1881,17.3269,17.147,17.2652,112490.0
2015-07-30 13:30:00,33.58,33.74,33.38,33.73,33381.0,17.2652,17.3475,17.1624,17.3424,33381.0
2015-07-30 14:00:00,33.73,33.84,33.59,33.61,29584.0,17.3424,17.3989,17.2704,17.2807,29584.0
2015-07-30 14:30:00,33.59,33.61,33.45,33.49,48540.0,17.2704,17.2807,17.1984,17.219,48540.0
2015-07-30 15:00:00,33.48,33.51,33.38,33.41,62375.0,17.2138,17.2292,17.1624,17.1778,62375.0
2015-07-30 15:30:00,33.39,33.39,33.14,33.35,190904.0,17.1676,17.1676,17.039,17.147,190904.0
2015-07-31 09:30:00,33.42,33.44,33.13,33.18,28746.0,17.183,17.1933,17.0339,17.0596,28746.0
2015-07-31 10:00:00,33.18,33.23,33.11,33.22,31720.0,17.0596,17.0853,17.0236,17.0801,31720.0
2015-07-31 10:30:00,33.19,33.2,33.14,33.17,40027.0,17.0647,17.0699,17.039,17.0544,40027.0
2015-07-31 11:00:00,33.17,33.21,33.14,33.15,40397.0,17.0544,17.075,17.039,17.0442,40397.0
2015-07-31 11:30:00,33.15,33.15,33.0,33.01,21476.0,17.0442,17.0442,16.967,16.9722,21476.0
2015-07-31 12:00:00,33.0,33.01,32.99,32.99,43445.0,16.967,16.9722,16.9619,16.9619,43445.0
2015-07-31 12:30:00,32.99,33.02,32.97,33.0,18777.0,16.9619,16.9773,16.9516,16.967,18777.0
2015-07-31 13:00:00,32.99,33.0,32.82,32.82,31485.0,16.9619,16.967,16.8745,16.8745,31485.0
2015-07-31 13:30:00,32.82,32.86,32.78,32.79,15521.0,16.8745,16.895,16.8539,16.8591,15521.0
2015-07-31 14:00:00,32.8,32.8,32.56,32.64,69834.0,16.8642,16.8642,16.7408,16.7819,69834.0
2015-07-31 14:30:00,32.64,32.64,32.49,32.6,43047.0,16.7819,16.7819,16.7048,16.7614,43047.0
2015-07-31 15:00:00,32.6,32.64,32.56,32.64,77859.0,16.7614,16.7819,16.7408,16.7819,77859.0
2015-07-31 15:30:00,32.64,32.82,32.6,32.76,288124.0,16.7819,16.8745,16.7614,16.8436,288124.0
2015-08-03 09:30:00,32.99,33.24,32.83,33.0,56704.0,16.9619,17.0904,16.8796,16.967,56704.0
2015-08-03 10:00:00,33.06,33.17,33.03,33.14,36525.0,16.9979,17.0544,16.9825,17.039,36525.0
2015-08-03 10:30:00,33.14,33.14,32.92,32.97,45952.0,17.039,17.039,16.9259,16.9516,45952.0
2015-08-03 11:00:00,32.98,33.07,32.96,33.04,23439.0,16.9567,17.003,16.9465,16.9876,23439.0
2015-08-03 11:30:00,33.04,33.17,33.04,33.15,53365.0,16.9876,17.0544,16.9876,17.0442,53365.0
2015-08-03 12:00:00,33.15,33.21,33.03,33.04,37258.0,17.0442,17.075,16.9825,16.9876,37258.0
2015-08-03 12:30:00,33.03,33.04,32.83,32.83,36294.0,16.9825,16.9876,16.8796,16.8796,36294.0
2015-08-03 13:00:00,32.81,32.96,32.78,32.94,29001.0,16.8693,16.9465,16.8539,16.9362,29001.0
2015-08-03 13:30:00,32.94,33.1,32.89,33.1,28890.0,16.9362,17.0184,16.9105,17.0184,28890.0
2015-08-03 14:00:00,33.09,33.11,33.07,33.1,42396.0,17.0133,17.0236,17.003,17.0184,42396.0
2015-08-03 14:30:00,33.1,33.11,32.95,32.97,49527.0,17.0184,17.0236,16.9413,16.9516,49527.0
2015-08-03 15:00:00,32.97,33.18,32.97,33.18,47383.0,16.9516,17.0596,16.9516,17.0596,47383.0
2015-08-03 15:30:00,33.18,33.2,33.11,33.18,121390.0,17.0596,17.0699,17.0236,17.0596,121390.0
2015-08-04 09:30:00,33.26,33.45,33.11,33.37,21749.0,17.1007,17.1984,17.0236,17.1573,21749.0
2015-08-04 10:00:00,33.38,33.4,33.25,33.28,49356.0,17.1624,17.1727,17.0956,17.111,49356.0
2015-08-04 10:30:00,33.25,33.29,33.05,33.1,50413.0,17.0956,17.1161,16.9927,17.0184,50413.0
2015-08-04 11:00:00,33.1,33.25,33.1,33.25,22050.0,17.0184,17.0956,17.0184,17.0956,22050.0
2015-08-04 11:30:00,33.23,33.25,33.18,33.23,27634.0,17.0853,17.0956,17.0596,17.0853,27634.0
2015-08-04 12:00:00,33.24,33.25,33.2,33.23,20818.0,17.0904,17.0956,17.0699,17.0853,20818.0
2015-08-04 12:30:00,33.24,33.25,33.08,33.11,22966.0,17.0904,17.0956,17.0082,17.0236,22966.0
2015-08-04 13:00:00,33.11,33.18,33.09,33.17,16700.0,17.0236,17.0596,17.0133,17.0544,16700.0
2015-08-04 13:30:00,33.16,33.17,33.09,33.09,24121.0,17.0493,17.0544,17.0133,17.0133,24121.0
2015-08-04 14:00:00,33.09,33.1,32.99,33.07,56275.0,17.0133,17.0184,16.9619,17.003,56275.0
2015-08-04 14:30:00,33.07,33.24,33.06,33.24,39087.0,17.003,17.0904,16.9979,17.0904,39087.0
2015-08-04 15:00:00,33.23,33.26,33.12,33.17,27862.0,17.0853,17.1007,17.0287,17.0544,27862.0
2015-08-04 15:30:00,33.16,33.23,33.11,33.19,94747.0,17.0493,17.0853,17.0236,17.0647,94747.0
2015-08-05 09:30:00,33.33,33.43,33.14,33.22,10116.0,17.1367,17.1881,17.039,17.0801,10116.0
2015-08-05 10:00:00,33.24,33.26,33.12,33.25,13794.0,17.0904,17.1007,17.0287,17.0956,13794.0
2015-08-05 10:30:00,33.23,33.29,33.21,33.22,31954.0,17.0853,17.1161,17.075,17.0801,31954.0
2015-08-05 11:00:00,33.22,33.22,33.08,33.18,11790.0,17.0801,17.0801,17.0082,17.0596,11790.0
2015-08-05 11:30:00,33.17,33.3,33.16,33.24,10342.0,17.0544,17.1213,17.0493,17.0904,10342.0
2015-08-05 12:00:00,33.22,33.39,33.22,33.31,79745.0,17.0801,17.1676,17.0801,17.1264,79745.0
2015-08-05 12:30:00,33.31,33.32,33.24,33.24,25697.0,17.1264,17.1316,17.0904,17.0904,25697.0
2015-08-05 13:00:00,33.24,33.25,33.13,33.14,16895.0,17.0904,17.0956,17.0339,17.039,16895.0
2015-08-05 13:30:00,33.14,33.25,33.07,33.24,25793.0,17.039,17.0956,17.003,17.0904,25793.0
2015-08-05 14:00:00,33.25,33.31,33.21,33.24,21635.0,17.0956,17.1264,17.075,17.0904,21635.0
2015-08-05 14:30:00,33.24,33.29,33.18,33.18,38361.0,17.0904,17.1161,17.0596,17.0596,38361.0
2015-08-05 15:00:00,33.18,33.25,33.18,33.21,43532.0,17.0596,17.0956,17.0596,17.075,43532.0
2015-08-05 15:30:00,33.21,33.25,33.11,33.17,125974.0,17.075,17.0956,17.0236,17.0544,125974.0
2015-08-06 09:30:00,33.3,33.3,32.87,33.07,69334.0,17.1213,17.1213,16.9002,17.003,69334.0
2015-08-06 10:00:00,33.08,33.1,32.94,32.94,20860.0,17.0082,17.0184,16.9362,16.9362,20860.0
2015-08-06 10:30:00,32.9,32.97,32.81,32.85,18418.0,16.9156,16.9516,16.8693,16.8899,18418.0
2015-08-06 11:00:00,32.88,32.9,32.66,32.7,30912.0,16.9053,16.9156,16.7922,16.8128,30912.0
2015-08-06 11:30:00,32.7,32.82,32.66,32.67,53979.0,16.8128,16.8745,16.7922,16.7974,53979.0
2015-08-06 12:00:00,32.68,32.7,32.6,32.68,23337.0,16.8025,16.8128,16.7614,16.8025,23337.0
2015-08-06 12:30:00,32.65,32.75,32.65,32.74,28207.0,16.7871,16.8385,16.7871,16.8334,28207.0
2015-08-06 13:00:00,32.77,32.95,32.75,32.95,16550.0,16.8488,16.9413,16.8385,16.9413,16550.0
2015-08-06 13:30:00,32.94,33.05,32.92,33.05,21645.0,16.9362,16.9927,16.9259,16.9927,21645.0
2015-08-06 14:00:00,33.06,33.1,33.0,33.1,20742.0,16.9979,17.0184,16.967,17.0184,20742.0
2015-08-06 14:30:00,33.1,33.1,33.01,33.09,21880.0,17.0184,17.0184,16.9722,17.0133,21880.0
2015-08-06 15:00:00,33.09,33.1,32.96,33.06,33707.0,17.0133,17.0184,16.9465,16.9979,33707.0
2015-08-06 15:30:00,33.06,33.13,32.99,33.04,104904.0,16.9979,17.0339,16.9619,16.9876,104904.0
2015-08-07 09:30:00,32.87,33.23,32.69,32.93,18162.0,16.9002,17.0853,16.8076,16.931,18162.0
2015-08-07 10:00:00,32.91,32.91,32.73,32.84,19510.0,16.9208,16.9208,16.8282,16.8848,19510.0
2015-08-07 10:30:00,32.85,33.09,32.83,32.96,15600.0,16.8899,17.0133,16.8796,16.9465,15600.0
2015-08-07 11:00:00,32.98,33.02,32.86,32.99,19247.0,16.9567,16.9773,16.895,16.9619,19247.0
2015-08-07 11:30:00,32.98,33.0,32.9,32.94,10935.0,16.9567,16.967,16.9156,16.9362,10935.0
2015-08-07 12:00:00,32.96,33.02,32.87,32.9,7075.0,16.9465,16.9773,16.9002,16.9156,7075.0
2015-08-07 12:30:00,32.9,32.91,32.85,32.88,16379.0,16.9156,16.9208,16.8899,16.9053,16379.0
2015-08-07 13:00:00,32.87,32.97,32.87,32.97,13300.0,16.9002,16.9516,16.9002,16.9516,13300.0
2015-08-07 13:30:00,32.97,33.0,32.86,32.88,10200.0,16.9516,16.967,16.895,16.9053,10200.0
2015-08-07 14:00:00,32.87,32.91,32.85,32.89,30925.0,16.9002,16.9208,16.8899,16.9105,30925.0
2015-08-07 14:30:00,32.89,33.01,32.88,32.98,14241.0,16.9105,16.9722,16.9053,16.9567,14241.0
2015-08-07 15:00:00,32.99,32.99,32.86,32.89,47118.0,16.9619,16.9619,16.895,16.9105,47118.0
2015-08-07 15:30:00,32.89,32.95,32.85,32.95,114102.0,16.9105,16.9413,16.8899,16.9413,114102.0
2015-08-10 09:30:00,32.96,33.21,32.96,33.1,12710.0,16.9465,17.075,16.9465,17.0184,12710.0
2015-08-10 10:00:00,33.03,33.04,32.86,32.88,8580.0,16.9825,16.9876,16.895,16.9053,8580.0
2015-08-10 10:30:00,32.86,32.95,32.82,32.91,14500.0,16.895,16.9413,16.8745,16.9208,14500.0
2015-08-10 11:00:00,32.93,32.97,32.8,32.93,21636.0,16.931,16.9516,16.8642,16.931,21636.0
2015-08-10 11:30:00,32.93,33.03,32.9,32.98,16385.0,16.931,16.9825,16.9156,16.9567,16385.0
2015-08-10 12:00:00,32.98,32.99,32.92,32.92,14959.0,16.9567,16.9619,16.9259,16.9259,14959.0
2015-08-10 12:30:00,32.92,32.95,32.91,32.91,16068.0,16.9259,16.9413,16.9208,16.9208,16068.0
2015-08-10 13:00:00,32.91,33.0,32.88,32.89,34569.0,16.9208,16.967,16.9053,16.9105,34569.0
2015-08-10 13:30:00,32.89,32.95,32.88,32.9,26367.0,16.9105,16.9413,16.9053,16.9156,26367.0
2015-08-10 14:00:00,32.9,32.9,32.78,32.79,55980.0,16.9156,16.9156,16.8539,16.8591,55980.0
2015-08-10 14:30:00,32.78,32.83,32.69,32.69,32245.0,16.8539,16.8796,16.8076,16.8076,32245.0
2015-08-10 15:00:00,32.68,32.75,32.63,32.74,21953.0,16.8025,16.8385,16.7768,16.8334,21953.0
2015-08-10 15:30:00,32.75,32.78,32.66,32.75,76575.0,16.8385,16.8539,16.7922,16.8385,76575.0
2015-08-11 09:30:00,32.75,32.79,32.45,32.71,25662.0,16.8385,16.8591,16.6842,16.8179,25662.0
2015-08-11 10:00:00,32.61,32.98,32.6,32.98,11593.0,16.7665,16.9567,16.7614,16.9567,11593.0
2015-08-11 10:30:00,32.95,32.96,32.83,32.88,12540.0,16.9413,16.9465,16.8796,16.9053,12540.0
2015-08-11 11:00:00,32.86,32.89,32.73,32.73,18912.0,16.895,16.9105,16.8282,16.8282,18912.0
2015-08-11 11:30:00,32.72,32.82,32.71,32.75,19370.0,16.8231,16.8745,16.8179,16.8385,19370.0
2015-08-11 12:00:00,32.75,32.8,32.7,32.74,18602.0,16.8385,16.8642,16.8128,16.8334,18602.0
2015-08-11 12:30:00,32.75,32.78,32.7,32.75,144519.0,16.8385,16.8539,16.8128,16.8385,144519.0
2015-08-11 13:00:00,32.75,32.88,32.75,32.87,28792.0,16.8385,16.9053,16.8385,16.9002,28792.0
2015-08-11 13:30:00,32.87,32.9,32.82,32.89,22686.0,16.9002,16.9156,16.8745,16.9105,22686.0
2015-08-11 14:00:00,32.9,32.9,32.82,32.89,101866.0,16.9156,16.9156,16.8745,16.9105,101866.0
2015-08-11 14:30:00,32.89,32.93,32.81,32.91,641598.0,16.9105,16.931,16.8693,16.9208,641598.0
2015-08-11 15:00:00,32.9,33.15,32.9,33.08,92479.0,16.9156,17.0442,16.9156,17.0082,92479.0
2015-08-11 15:30:00,33.08,33.24,33.03,33.17,120879.0,17.0082,17.0904,16.9825,17.0544,120879.0
2015-08-12 09:30:00,32.93,33.18,32.75,32.84,23167.0,16.931,17.0596,16.8385,16.8848,23167.0
2015-08-12 10:00:00,32.81,32.83,32.57,32.58,25212.0,16.8693,16.8796,16.7459,16.7511,25212.0
2015-08-12 10:30:00,32.56,32.72,32.51,32.58,15795.0,16.7408,16.8231,16.7151,16.7511,15795.0
2015-08-12 11:00:00,32.58,32.63,32.55,32.63,11052.0,16.7511,16.7768,16.7357,16.7768,11052.0
2015-08-12 11:30:00,32.65,32.71,32.61,32.63,25122.0,16.7871,16.8179,16.7665,16.7768,25122.0
2015-08-12 12:00:00,32.63,32.81,32.62,32.81,46375.0,16.7768,16.8693,16.7717,16.8693,46375.0
2015-08-12 12:30:00,32.79,33.04,32.79,32.95,58481.0,16.8591,16.9876,16.8591,16.9413,58481.0
2015-08-12 13:00:00,32.96,32.97,32.87,32.9,11332.0,16.9465,16.9516,16.9002,16.9156,11332.0
2015-08-12 13:30:00,32.91,32.95,32.89,32.91,23717.0,16.9208,16.9413,16.9105,16.9208,23717.0
2015-08-12 14:00:00,32.92,32.92,32.77,32.78,19988.0,16.9259,16.9259,16.8488,16.8539,19988.0
2015-08-12 14:30:00,32.78,32.94,32.73,32.9,28309.0,16.8539,16.9362,16.8282,16.9156,28309.0
2015-08-12 15:00:00,32.9,32.97,32.9,32.95,32128.0,16.9156,16.9516,16.9156,16.9413,32128.0
2015-08-12 15:30:00,32.95,33.04,32.93,33.0,70598.0,16.9413,16.9876,16.931,16.967,70598.0
2015-08-13 09:30:00,33.11,33.11,32.52,32.68,29370.0,17.0236,17.0236,16.7202,16.8025,29370.0
2015-08-13 10:00:00,32.66,32.82,32.59,32.67,16134.0,16.7922,16.8745,16.7562,16.7974,16134.0
2015-08-13 10:30:00,32.64,32.75,32.64,32.75,11567.0,16.7819,16.8385,16.7819,16.8385,11567.0
2015-08-13 11:00:00,32.75,32.91,32.73,32.81,13114.0,16.8385,16.9208,16.8282,16.8693,13114.0
2015-08-13 11:30:00,32.77,32.91,32.77,32.86,12091.0,16.8488,16.9208,16.8488,16.895,12091.0
2015-08-13 12:00:00,32.84,32.89,32.84,32.88,10982.0,16.8848,16.9105,16.8848,16.9053,10982.0
2015-08-13 12:30:00,32.9,33.01,32.85,32.98,14281.0,16.9156,16.9722,16.8899,16.9567,14281.0
2015-08-13 13:00:00,32.95,33.04,32.95,33.0,16112.0,16.9413,16.9876,16.9413,16.967,16112.0
2015-08-13 13:30:00,32.99,33.01,32.91,32.97,17019.0,16.9619,16.9722,16.9208,16.9516,17019.0
2015-08-13 14:00:00,32.97,33.02,32.94,32.94,20256.0,16.9516,16.9773,16.9362,16.9362,20256.0
2015-08-13 14:30:00,32.93,33.01,32.88,32.99,23515.0,16.931,16.9722,16.9053,16.9619,23515.0
2015-08-13 15:00:00,33.0,33.02,32.93,32.94,27315.0,16.967,16.9773,16.931,16.9362,27315.0
2015-08-13 15:30:00,32.94,33.01,32.93,32.95,107074.0,16.9362,16.9722,16.931,16.9413,107074.0
2015-08-14 09:30:00,32.99,33.02,32.7,32.99,13084.0,16.9619,16.9773,16.8128,16.9619,13084.0
2015-08-14 10:00:00,32.98,33.13,32.85,33.05,21895.0,16.9567,17.0339,16.8899,16.9927,21895.0
2015-08-14 10:30:00,33.05,33.13,33.0,33.1,20659.0,16.9927,17.0339,16.967,17.0184,20659.0
2015-08-14 11:00:00,33.09,33.14,33.02,33.12,22487.0,17.0133,17.039,16.9773,17.0287,22487.0
2015-08-14 11:30:00,33.12,33.22,33.08,33.09,17519.0,17.0287,17.0801,17.0082,17.0133,17519.0
2015-08-14 12:00:00,33.09,33.22,33.09,33.21,17621.0,17.0133,17.0801,17.0133,17.075,17621.0
2015-08-14 12:30:00,33.22,33.23,33.08,33.13,17667.0,17.0801,17.0853,17.0082,17.0339,17667.0
2015-08-14 13:00:00,33.13,33.23,33.12,33.19,16372.0,17.0339,17.0853,17.0287,17.0647,16372.0
2015-08-14 13:30:00,33.18,33.21,33.17,33.2,15119.0,17.0596,17.075,17.0544,17.0699,15119.0
2015-08-14 14:00:00,33.22,33.31,33.19,33.25,18786.0,17.0801,17.1264,17.0647,17.0956,18786.0
2015-08-14 14:30:00,33.25,33.29,33.23,33.25,18596.0,17.0956,17.1161,17.0853,17.0956,18596.0
2015-08-14 15:00:00,33.25,33.27,33.24,33.26,28640.0,17.0956,17.1059,17.0904,17.1007,28640.0
2015-08-14 15:30:00,33.26,33.26,33.11,33.19,80251.0,17.1007,17.1007,17.0236,17.0647,80251.0
2015-08-17 09:30:00,33.08,33.13,32.91,33.02,11396.0,17.0082,17.0339,16.9208,16.9773,11396.0
2015-08-17 10:00:00,33.02,33.24,32.91,33.23,14163.0,16.9773,17.0904,16.9208,17.0853,14163.0
2015-08-17 10:30:00,33.22,33.22,33.0,33.09,14671.0,17.0801,17.0801,16.967,17.0133,14671.0
2015-08-17 11:00:00,33.07,33.23,33.07,33.23,11115.0,17.003,17.0853,17.003,17.0853,11115.0
2015-08-17 11:30:00,33.23,33.24,33.1,33.14,13823.0,17.0853,17.0904,17.0184,17.039,13823.0
2015-08-17 12:00:00,33.11,33.39,33.11,33.34,24200.0,17.0236,17.1676,17.0236,17.1418,24200.0
2015-08-17 12:30:00,33.34,33.51,33.32,33.49,45302.0,17.1418,17.2292,17.1316,17.219,45302.0
2015-08-17 13:00:00,33.5,33.57,33.48,33.53,30163.0,17.2241,17.2601,17.2138,17.2395,30163.0
2015-08-17 13:30:00,33.53,33.55,33.35,33.46,96664.0,17.2395,17.2498,17.147,17.2035,96664.0
2015-08-17 14:00:00,33.46,33.5,33.41,33.45,24323.0,17.2035,17.2241,17.1778,17.1984,24323.0
2015-08-17 14:30:00,33.46,33.48,33.42,33.47,38229.0,17.2035,17.2138,17.183,17.2087,38229.0
2015-08-17 15:00:00,33.46,33.54,33.41,33.54,50872.0,17.2035,17.2447,17.1778,17.2447,50872.0
2015-08-17 15:30:00,33.52,33.56,33.49,33.51,86784.0,17.2344,17.255,17.219,17.2292,86784.0
2015-08-18 09:30:00,33.42,33.66,33.41,33.48,17814.0,17.183,17.3064,17.1778,17.2138,17814.0
2015-08-18 10:00:00,33.46,33.71,33.42,33.71,20113.0,17.2035,17.3321,17.183,17.3321,20113.0
2015-08-18 10:30:00,33.71,33.76,33.62,33.74,29417.0,17.3321,17.3578,17.2858,17.3475,29417.0
2015-08-18 11:00:00,33.74,33.74,33.69,33.71,22787.0,17.3475,17.3475,17.3218,17.3321,22787.0
2015-08-18 11:30:00,33.71,33.74,33.68,33.72,17389.0,17.3321,17.3475,17.3167,17.3372,17389.0
2015-08-18 12:00:00,33.72,33.77,33.67,33.75,31199.0,17.3372,17.3629,17.3115,17.3526,31199.0
2015-08-18 12:30:00,33.76,33.77,33.69,33.73,49169.0,17.3578,17.3629,17.3218,17.3424,49169.0
2015-08-18 13:00:00,33.7,33.76,33.67,33.68,36186.0,17.3269,17.3578,17.3115,17.3167,36186.0
2015-08-18 13:30:00,33.68,33.68,33.57,33.6,16739.0,17.3167,17.3167,17.2601,17.2755,16739.0
2015-08-18 14:00:00,33.61,33.61,33.54,33.55,16951.0,17.2807,17.2807,17.2447,17.2498,16951.0
2015-08-18 14:30:00,33.55,33.6,33.53,33.55,17590.0,17.2498,17.2755,17.2395,17.2498,17590.0
2015-08-18 15:00:00,33.55,33.68,33.52,33.6,46582.0,17.2498,17.3167,17.2344,17.2755,46582.0
2015-08-18 15:30:00,33.6,33.6,33.48,33.54,57023.0,17.2755,17.2755,17.2138,17.2447,57023.0
2015-08-19 09:30:00,33.63,33.63,33.18,33.25,24036.0,17.2909,17.2909,17.0596,17.0956,24036.0
2015-08-19 10:00:00,33.22,33.31,33.18,33.26,22352.0,17.0801,17.1264,17.0596,17.1007,22352.0
2015-08-19 10:30:00,33.26,33.34,33.21,33.34,24115.0,17.1007,17.1418,17.075,17.1418,24115.0
2015-08-19 11:00:00,33.34,33.35,33.22,33.28,54604.0,17.1418,17.147,17.0801,17.111,54604.0
2015-08-19 11:30:00,33.29,33.38,33.24,33.37,43760.0,17.1161,17.1624,17.0904,17.1573,43760.0
2015-08-19 12:00:00,33.37,33.39,33.22,33.33,28771.0,17.1573,17.1676,17.0801,17.1367,28771.0
2015-08-19 12:30:00,33.31,33.34,33.27,33.27,21050.0,17.1264,17.1418,17.1059,17.1059,21050.0
2015-08-19 13:00:00,33.28,33.34,33.22,33.22,30631.0,17.111,17.1418,17.0801,17.0801,30631.0
2015-08-19 13:30:00,33.23,33.38,33.18,33.36,46977.0,17.0853,17.1624,17.0596,17.1521,46977.0
2015-08-19 14:00:00,33.36,33.44,33.34,33.38,44863.0,17.1521,17.1933,17.1418,17.1624,44863.0
2015-08-19 14:30:00,33.39,33.39,33.26,33.31,47724.0,17.1676,17.1676,17.1007,17.1264,47724.0
2015-08-19 15:00:00,33.32,33.4,33.29,33.36,57597.0,17.1316,17.1727,17.1161,17.1521,57597.0
2015-08-19 15:30:00,33.36,33.37,33.27,33.31,112089.0,17.1521,17.1573,17.1059,17.1264,112089.0
2015-08-20 09:30:00,33.14,33.15,32.92,32.94,26397.0,17.039,17.0442,16.9259,16.9362,26397.0
2015-08-20 10:00:00,32.93,33.02,32.91,32.91,22751.0,16.931,16.9773,16.9208,16.9208,22751.0
2015-08-20 10:30:00,32.92,33.08,32.88,32.94,43984.0,16.9259,17.0082,16.9053,16.9362,43984.0
2015-08-20 11:00:00,32.93,32.94,32.81,32.89,16200.0,16.931,16.9362,16.8693,16.9105,16200.0
2015-08-20 11:30:00,32.89,32.91,32.79,32.83,22710.0,16.9105,16.9208,16.8591,16.8796,22710.0
2015-08-20 12:00:00,32.83,32.83,32.71,32.71,49969.0,16.8796,16.8796,16.8179,16.8179,49969.0
2015-08-20 12:30:00,32.72,32.8,32.62,32.62,21600.0,16.8231,16.8642,16.7717,16.7717,21600.0
2015-08-20 13:00:00,32.63,32.74,32.61,32.74,22410.0,16.7768,16.8334,16.7665,16.8334,22410.0
2015-08-20 13:30:00,32.75,32.78,32.66,32.7,21933.0,16.8385,16.8539,16.7922,16.8128,21933.0
2015-08-20 14:00:00,32.7,32.76,32.64,32.64,22835.0,16.8128,16.8436,16.7819,16.7819,22835.0
2015-08-20 14:30:00,32.63,32.67,32.48,32.52,65861.0,16.7768,16.7974,16.6997,16.7202,65861.0
2015-08-20 15:00:00,32.52,32.64,32.5,32.55,75755.0,16.7202,16.7819,16.71,16.7357,75755.0
2015-08-20 15:30:00,32.55,32.6,32.46,32.49,195880.0,16.7357,16.7614,16.6894,16.7048,195880.0
2015-08-21 09:30:00,32.02,32.2,31.8,32.04,110210.0,16.4632,16.5557,16.35,16.4734,110210.0
2015-08-21 10:00:00,32.02,32.3,32.0,32.14,57353.0,16.4632,16.6071,16.4529,16.5249,57353.0
2015-08-21 10:30:00,32.14,32.21,32.11,32.17,31232.0,16.5249,16.5609,16.5094,16.5403,31232.0
2015-08-21 11:00:00,32.18,32.23,32.05,32.15,78589.0,16.5454,16.5711,16.4786,16.53,78589.0
2015-08-21 11:30:00,32.13,32.17,32.01,32.15,68367.0,16.5197,16.5403,16.458,16.53,68367.0
2015-08-21 12:00:00,32.15,32.25,32.12,32.15,26937.0,16.53,16.5814,16.5146,16.53,26937.0
2015-08-21 12:30:00,32.13,32.18,31.92,31.95,29097.0,16.5197,16.5454,16.4117,16.4272,29097.0
2015-08-21 13:00:00,31.95,31.97,31.85,31.9,55164.0,16.4272,16.4375,16.3758,16.4015,55164.0
2015-08-21 13:30:00,31.9,31.9,31.76,31.81,72347.0,16.4015,16.4015,16.3295,16.3552,72347.0
2015-08-21 14:00:00,31.8,31.83,31.75,31.77,41878.0,16.35,16.3655,16.3243,16.3346,41878.0
2015-08-21 14:30:00,31.76,31.81,31.7,31.75,66300.0,16.3295,16.3552,16.2986,16.3243,66300.0
2015-08-21 15:00:00,31.74,31.81,31.66,31.77,72400.0,16.3192,16.3552,16.2781,16.3346,72400.0
2015-08-21 15:30:00,31.77,31.77,31.66,31.66,86469.0,16.3346,16.3346,16.2781,16.2781,86469.0
2015-08-24 09:30:00,30.82,30.82,29.95,30.25,70066.0,15.8462,15.8462,15.3989,15.5531,70066.0
2015-08-24 10:00:00,30.19,31.1,30.14,31.05,186792.0,15.5223,15.9901,15.4966,15.9644,186792.0
2015-08-24 10:30:00,31.05,31.19,30.85,31.16,141871.0,15.9644,16.0364,15.8616,16.021,141871.0
2015-08-24 11:00:00,31.14,31.14,30.74,30.76,61087.0,16.0107,16.0107,15.805,15.8153,61087.0
2015-08-24 11:30:00,30.73,31.17,30.69,31.14,67551.0,15.7999,16.0261,15.7793,16.0107,67551.0
2015-08-24 12:00:00,31.15,31.29,30.98,31.25,65107.0,16.0158,16.0878,15.9284,16.0673,65107.0
2015-08-24 12:30:00,31.25,31.3,31.11,31.11,104485.0,16.0673,16.093,15.9953,15.9953,104485.0
2015-08-24 13:00:00,31.12,31.2,31.1,31.17,65251.0,16.0004,16.0416,15.9901,16.0261,65251.0
2015-08-24 13:30:00,31.17,31.23,31.07,31.15,61591.0,16.0261,16.057,15.9747,16.0158,61591.0
2015-08-24 14:00:00,31.14,31.16,31.02,31.04,61908.0,16.0107,16.021,15.949,15.9593,61908.0
2015-08-24 14:30:00,31.03,31.1,30.72,30.73,40210.0,15.9542,15.9901,15.7948,15.7999,40210.0
2015-08-24 15:00:00,30.72,30.79,30.56,30.57,107976.0,15.7948,15.8308,15.7125,15.7176,107976.0
2015-08-24 15:30:00,30.56,30.9,30.45,30.7,168477.0,15.7125,15.8873,15.6559,15.7845,168477.0
2015-08-25 09:30:00,31.27,31.46,30.58,30.86,25826.0,16.0775,16.1752,15.7228,15.8667,25826.0
2015-08-25 10:00:00,30.8,31.05,30.8,31.01,65408.0,15.8359,15.9644,15.8359,15.9439,65408.0
2015-08-25 10:30:00,31.02,31.07,31.0,31.02,45469.0,15.949,15.9747,15.9387,15.949,45469.0
2015-08-25 11:00:00,31.03,31.23,31.0,31.15,30059.0,15.9542,16.057,15.9387,16.0158,30059.0
2015-08-25 11:30:00,31.12,31.14,30.99,31.08,37737.0,16.0004,16.0107,15.9336,15.9799,37737.0
2015-08-25 12:00:00,31.07,31.2,31.0,31.19,18178.0,15.9747,16.0416,15.9387,16.0364,18178.0
2015-08-25 12:30:00,31.19,31.34,31.15,31.34,25658.0,16.0364,16.1135,16.0158,16.1135,25658.0
2015-08-25 13:00:00,31.33,31.48,31.32,31.37,47240.0,16.1084,16.1855,16.1033,16.129,47240.0
2015-08-25 13:30:00,31.37,31.44,31.33,31.35,77752.0,16.129,16.165,16.1084,16.1187,77752.0
2015-08-25 14:00:00,31.35,31.43,31.3,31.36,58700.0,16.1187,16.1598,16.093,16.1238,58700.0
2015-08-25 14:30:00,31.36,31.43,31.26,31.4,59741.0,16.1238,16.1598,16.0724,16.1444,59741.0
2015-08-25 15:00:00,31.4,31.49,31.1,31.11,85139.0,16.1444,16.1907,15.9901,15.9953,85139.0
2015-08-25 15:30:00,31.11,31.15,30.87,30.87,251680.0,15.9953,16.0158,15.8719,15.8719,251680.0
2015-08-26 09:30:00,31.11,31.2,30.75,31.02,70159.0,15.9953,16.0416,15.8102,15.949,70159.0
2015-08-26 10:00:00,31.02,31.25,30.95,31.04,72456.0,15.949,16.0673,15.913,15.9593,72456.0
2015-08-26 10:30:00,31.06,31.13,30.98,30.98,25097.0,15.9696,16.0056,15.9284,15.9284,25097.0
2015-08-26 11:00:00,30.99,31.04,30.97,31.0,31974.0,15.9336,15.9593,15.9233,15.9387,31974.0
2015-08-26 11:30:00,31.0,31.04,30.87,30.99,90345.0,15.9387,15.9593,15.8719,15.9336,90345.0
2015-08-26 12:00:00,30.98,31.09,30.97,30.99,47536.0,15.9284,15.985,15.9233,15.9336,47536.0
2015-08-26 12:30:00,31.0,31.07,30.97,31.01,80710.0,15.9387,15.9747,15.9233,15.9439,80710.0
2015-08-26 13:00:00,31.01,31.16,31.0,31.12,53750.0,15.9439,16.021,15.9387,16.0004,53750.0
2015-08-26 13:30:00,31.13,31.13,31.02,31.07,63151.0,16.0056,16.0056,15.949,15.9747,63151.0
2015-08-26 14:00:00,31.1,31.17,31.08,31.16,31974.0,15.9901,16.0261,15.9799,16.021,31974.0
2015-08-26 14:30:00,31.17,31.25,31.1,31.13,62754.0,16.0261,16.0673,15.9901,16.0056,62754.0
2015-08-26 15:00:00,31.12,31.27,31.09,31.19,122971.0,16.0004,16.0775,15.985,16.0364,122971.0
2015-08-26 15:30:00,31.19,31.42,31.19,31.38,165955.0,16.0364,16.1547,16.0364,16.1341,165955.0
2015-08-27 09:30:00,31.5,31.6,31.35,31.42,36794.0,16.1958,16.2472,16.1187,16.1547,36794.0
2015-08-27 10:00:00,31.42,31.61,31.22,31.53,28640.0,16.1547,16.2524,16.0518,16.2112,28640.0
2015-08-27 10:30:00,31.53,31.61,31.48,31.61,37287.0,16.2112,16.2524,16.1855,16.2524,37287.0
2015-08-27 11:00:00,31.6,31.65,31.56,31.59,33511.0,16.2472,16.2729,16.2267,16.2421,33511.0
2015-08-27 11:30:00,31.58,31.61,31.5,31.6,96982.0,16.2369,16.2524,16.1958,16.2472,96982.0
2015-08-27 12:00:00,31.59,31.61,31.56,31.6,80610.0,16.2421,16.2524,16.2267,16.2472,80610.0
2015-08-27 12:30:00,31.6,31.63,31.57,31.63,40454.0,16.2472,16.2626,16.2318,16.2626,40454.0
2015-08-27 13:00:00,31.63,31.65,31.58,31.61,92348.0,16.2626,16.2729,16.2369,16.2524,92348.0
2015-08-27 13:30:00,31.6,31.61,31.42,31.54,75428.0,16.2472,16.2524,16.1547,16.2164,75428.0
2015-08-27 14:00:00,31.55,31.65,31.48,31.5,21880.0,16.2215,16.2729,16.1855,16.1958,21880.0
2015-08-27 14:30:00,31.49,31.52,30.99,30.99,28767.0,16.1907,16.2061,15.9336,15.9336,28767.0
2015-08-27 15:00:00,31.0,31.23,30.92,31.23,103315.0,15.9387,16.057,15.8976,16.057,103315.0
2015-08-27 15:30:00,31.23,31.42,31.15,31.4,80218.0,16.057,16.1547,16.0158,16.1444,80218.0
2015-08-28 09:30:00,31.34,31.6,31.28,31.58,38653.0,16.1135,16.2472,16.0827,16.2369,38653.0
2015-08-28 10:00:00,31.55,31.6,31.43,31.52,33223.0,16.2215,16.2472,16.1598,16.2061,33223.0
2015-08-28 10:30:00,31.54,31.59,31.46,31.53,39004.0,16.2164,16.2421,16.1752,16.2112,39004.0
2015-08-28 11:00:00,31.51,31.58,31.48,31.55,24469.0,16.2009,16.2369,16.1855,16.2215,24469.0
2015-08-28 11:30:00,31.54,31.55,31.31,31.36,25600.0,16.2164,16.2215,16.0981,16.1238,25600.0
2015-08-28 12:00:00,31.35,31.41,31.25,31.4,22492.0,16.1187,16.1495,16.0673,16.1444,22492.0
2015-08-28 12:30:00,31.4,31.49,31.4,31.43,24226.0,16.1444,16.1907,16.1444,16.1598,24226.0
2015-08-28 13:00:00,31.43,31.55,31.42,31.46,18012.0,16.1598,16.2215,16.1547,16.1752,18012.0
2015-08-28 13:30:00,31.46,31.55,31.39,31.54,27100.0,16.1752,16.2215,16.1392,16.2164,27100.0
2015-08-28 14:00:00,31.53,31.56,31.47,31.53,33969.0,16.2112,16.2267,16.1804,16.2112,33969.0
2015-08-28 14:30:00,31.55,31.68,31.52,31.53,28626.0,16.2215,16.2883,16.2061,16.2112,28626.0
2015-08-28 15:00:00,31.53,31.61,31.46,31.5,56573.0,16.2112,16.2524,16.1752,16.1958,56573.0
2015-08-28 15:30:00,31.5,31.59,31.48,31.59,130382.0,16.1958,16.2421,16.1855,16.2421,130382.0
2015-08-31 09:30:00,31.47,31.61,31.14,31.17,11296.0,16.1804,16.2524,16.0107,16.0261,11296.0
2015-08-31 10:00:00,31.15,31.39,31.05,31.39,13400.0,16.0158,16.1392,15.9644,16.1392,13400.0
2015-08-31 10:30:00,31.37,31.39,31.12,31.16,19900.0,16.129,16.1392,16.0004,16.021,19900.0
2015-08-31 11:00:00,31.17,31.17,31.06,31.16,19913.0,16.0261,16.0261,15.9696,16.021,19913.0
2015-08-31 11:30:00,31.15,31.34,31.05,31.23,23069.0,16.0158,16.1135,15.9644,16.057,23069.0
2015-08-31 12:00:00,31.24,31.28,31.09,31.13,13910.0,16.0621,16.0827,15.985,16.0056,13910.0
2015-08-31 12:30:00,31.12,31.15,31.07,31.13,19913.0,16.0004,16.0158,15.9747,16.0056,19913.0
2015-08-31 13:00:00,31.13,31.16,31.08,31.1,16419.0,16.0056,16.021,15.9799,15.9901,16419.0
2015-08-31 13:30:00,31.09,31.11,30.98,31.01,15625.0,15.985,15.9953,15.9284,15.9439,15625.0
2015-08-31 14:00:00,31.02,31.04,30.95,30.95,13585.0,15.949,15.9593,15.913,15.913,13585.0
2015-08-31 14:30:00,30.95,31.1,30.95,31.01,19195.0,15.913,15.9901,15.913,15.9439,19195.0
2015-08-31 15:00:00,31.01,31.13,30.94,30.95,21535.0,15.9439,16.0056,15.9079,15.913,21535.0
2015-08-31 15:30:00,30.96,31.05,30.89,30.94,145922.0,15.9182,15.9644,15.8822,15.9079,145922.0
2015-09-01 09:30:00,30.68,31.08,30.49,30.95,37729.0,15.7742,15.9799,15.6765,15.913,37729.0
2015-09-01 10:00:00,30.88,31.06,30.81,31.06,24790.0,15.877,15.9696,15.841,15.9696,24790.0
2015-09-01 10:30:00,31.05,31.06,30.81,30.84,15884.0,15.9644,15.9696,15.841,15.8565,15884.0
2015-09-01 11:00:00,30.85,30.89,30.64,30.71,31895.0,15.8616,15.8822,15.7536,15.7896,31895.0
2015-09-01 11:30:00,30.71,30.74,30.61,30.66,33722.0,15.7896,15.805,15.7382,15.7639,33722.0
2015-09-01 12:00:00,30.68,30.71,30.61,30.65,26301.0,15.7742,15.7896,15.7382,15.7588,26301.0
2015-09-01 12:30:00,30.66,30.7,30.57,30.57,113174.0,15.7639,15.7845,15.7176,15.7176,113174.0
2015-09-01 13:00:00,30.57,30.72,30.52,30.63,61796.0,15.7176,15.7948,15.6919,15.7485,61796.0
2015-09-01 13:30:00,30.61,30.7,30.55,30.66,146362.0,15.7382,15.7845,15.7074,15.7639,146362.0
2015-09-01 14:00:00,30.66,30.68,30.56,30.66,122198.0,15.7639,15.7742,15.7125,15.7639,122198.0
2015-09-01 14:30:00,30.65,30.74,30.59,30.59,55937.0,15.7588,15.805,15.7279,15.7279,55937.0
2015-09-01 15:00:00,30.58,30.6,30.4,30.41,43871.0,15.7228,15.7331,15.6302,15.6354,43871.0
2015-09-01 15:30:00,30.42,30.57,30.22,30.53,129468.0,15.6405,15.7176,15.5377,15.6971,129468.0
2015-09-02 09:30:00,30.7,31.0,30.53,30.73,52464.0,15.7845,15.9387,15.6971,15.7999,52464.0
2015-09-02 10:00:00,30.64,30.75,30.58,30.6,41471.0,15.7536,15.8102,15.7228,15.7331,41471.0
2015-09-02 10:30:00,30.61,30.74,30.54,30.74,14020.0,15.7382,15.805,15.7022,15.805,14020.0
2015-09-02 11:00:00,30.74,30.89,30.7,30.88,17243.0,15.805,15.8822,15.7845,15.877,17243.0
2015-09-02 11:30:00,30.89,30.97,30.86,30.94,51728.0,15.8822,15.9233,15.8667,15.9079,51728.0
2015-09-02 12:00:00,30.94,30.98,30.89,30.89,57800.0,15.9079,15.9284,15.8822,15.8822,57800.0
2015-09-02 12:30:00,30.88,30.91,30.78,30.84,43247.0,15.877,15.8925,15.8256,15.8565,43247.0
2015-09-02 13:00:00,30.84,30.92,30.79,30.91,21673.0,15.8565,15.8976,15.8308,15.8925,21673.0
2015-09-02 13:30:00,30.9,30.91,30.71,30.74,18344.0,15.8873,15.8925,15.7896,15.805,18344.0
2015-09-02 14:00:00,30.74,30.78,30.71,30.72,20104.0,15.805,15.8256,15.7896,15.7948,20104.0
2015-09-02 14:30:00,30.71,30.75,30.68,30.75,16673.0,15.7896,15.8102,15.7742,15.8102,16673.0
2015-09-02 15:00:00,30.75,30.79,30.69,30.77,27394.0,15.8102,15.8308,15.7793,15.8205,27394.0
2015-09-02 15:30:00,30.77,30.87,30.76,30.82,116212.0,15.8205,15.8719,15.8153,15.8462,116212.0
2015-09-03 09:30:00,30.73,31.05,30.73,30.87,42220.0,15.7999,15.9644,15.7999,15.8719,42220.0
2015-09-03 10:00:00,30.78,30.87,30.72,30.85,22269.0,15.8256,15.8719,15.7948,15.8616,22269.0
2015-09-03 10:30:00,30.85,30.85,30.7,30.83,14488.0,15.8616,15.8616,15.7845,15.8513,14488.0
2015-09-03 11:00:00,30.84,30.91,30.78,30.81,12660.0,15.8565,15.8925,15.8256,15.841,12660.0
2015-09-03 11:30:00,30.82,30.88,30.79,30.88,19550.0,15.8462,15.877,15.8308,15.877,19550.0
2015-09-03 12:00:00,30.87,30.89,30.76,30.78,6990.0,15.8719,15.8822,15.8153,15.8256,6990.0
2015-09-03 12:30:00,30.78,30.78,30.67,30.74,7970.0,15.8256,15.8256,15.7691,15.805,7970.0
2015-09-03 13:00:00,30.74,30.92,30.69,30.92,60388.0,15.805,15.8976,15.7793,15.8976,60388.0
2015-09-03 13:30:00,30.91,30.97,30.89,30.93,26500.0,15.8925,15.9233,15.8822,15.9027,26500.0
2015-09-03 14:00:00,30.92,30.95,30.84,30.92,42000.0,15.8976,15.913,15.8565,15.8976,42000.0
2015-09-03 14:30:00,30.93,30.99,30.86,30.91,14590.0,15.9027,15.9336,15.8667,15.8925,14590.0
2015-09-03 15:00:00,30.93,30.98,30.84,30.89,38924.0,15.9027,15.9284,15.8565,15.8822,38924.0
2015-09-03 15:30:00,30.89,31.01,30.85,30.95,53441.0,15.8822,15.9439,15.8616,15.913,53441.0
2015-09-04 09:30:00,30.98,30.98,30.62,30.72,26472.0,15.9284,15.9284,15.7433,15.7948,26472.0
2015-09-04 10:00:00,30.74,30.75,30.5,30.75,38844.0,15.805,15.8102,15.6816,15.8102,38844.0
2015-09-04 10:30:00,30.77,30.8,30.69,30.71,14150.0,15.8205,15.8359,15.7793,15.7896,14150.0
2015-09-04 11:00:00,30.73,30.75,30.55,30.6,32305.0,15.7999,15.8102,15.7074,15.7331,32305.0
2015-09-04 11:30:00,30.62,30.63,30.57,30.6,27470.0,15.7433,15.7485,15.7176,15.7331,27470.0
2015-09-04 12:00:00,30.59,30.6,30.52,30.53,22432.0,15.7279,15.7331,15.6919,15.6971,22432.0
2015-09-04 12:30:00,30.55,30.57,30.5,30.5,24184.0,15.7074,15.7176,15.6816,15.6816,24184.0
2015-09-04 13:00:00,30.5,30.5,30.33,30.47,19523.0,15.6816,15.6816,15.5942,15.6662,19523.0
2015-09-04 13:30:00,30.46,30.7,30.44,30.61,99240.0,15.6611,15.7845,15.6508,15.7382,99240.0
2015-09-04 14:00:00,30.57,30.69,30.44,30.52,89972.0,15.7176,15.7793,15.6508,15.6919,89972.0
2015-09-04 14:30:00,30.52,30.72,30.51,30.72,30501.0,15.6919,15.7948,15.6868,15.7948,30501.0
2015-09-04 15:00:00,30.68,30.68,30.52,30.58,21109.0,15.7742,15.7742,15.6919,15.7228,21109.0
2015-09-04 15:30:00,30.57,30.71,30.57,30.63,59321.0,15.7176,15.7896,15.7176,15.7485,59321.0
2015-09-08 09:30:00,30.81,30.93,30.68,30.68,20604.0,15.841,15.9027,15.7742,15.7742,20604.0
2015-09-08 10:00:00,30.65,30.85,30.61,30.85,23350.0,15.7588,15.8616,15.7382,15.8616,23350.0
2015-09-08 10:30:00,30.85,30.86,30.63,30.66,33876.0,15.8616,15.8667,15.7485,15.7639,33876.0
2015-09-08 11:00:00,30.64,30.65,30.41,30.57,32117.0,15.7536,15.7588,15.6354,15.7176,32117.0
2015-09-08 11:30:00,30.57,30.6,30.41,30.45,24485.0,15.7176,15.7331,15.6354,15.6559,24485.0
2015-09-08 12:00:00,30.45,30.62,30.45,30.57,25900.0,15.6559,15.7433,15.6559,15.7176,25900.0
2015-09-08 12:30:00,30.59,30.59,30.52,30.55,33096.0,15.7279,15.7279,15.6919,15.7074,33096.0
2015-09-08 13:00:00,30.54,30.55,30.46,30.54,18702.0,15.7022,15.7074,15.6611,15.7022,18702.0
2015-09-08 13:30:00,30.54,30.62,30.47,30.59,20089.0,15.7022,15.7433,15.6662,15.7279,20089.0
2015-09-08 14:00:00,30.6,30.62,30.53,30.59,18770.0,15.7331,15.7433,15.6971,15.7279,18770.0
2015-09-08 14:30:00,30.59,30.68,30.58,30.63,19639.0,15.7279,15.7742,15.7228,15.7485,19639.0
2015-09-08 15:00:00,30.64,30.74,30.59,30.74,29702.0,15.7536,15.805,15.7279,15.805,29702.0
2015-09-08 15:30:00,30.74,30.89,30.74,30.82,105560.0,15.805,15.8822,15.805,15.8462,105560.0
2015-09-09 09:30:00,31.0,31.0,30.59,30.63,26434.0,15.9387,15.9387,15.7279,15.7485,26434.0
2015-09-09 10:00:00,30.64,30.69,30.6,30.66,21539.0,15.7536,15.7793,15.7331,15.7639,21539.0
2015-09-09 10:30:00,30.66,30.66,30.37,30.4,25460.0,15.7639,15.7639,15.6148,15.6302,25460.0
2015-09-09 11:00:00,30.41,30.5,30.34,30.34,15459.0,15.6354,15.6816,15.5994,15.5994,15459.0
2015-09-09 11:30:00,30.34,30.59,30.33,30.58,33570.0,15.5994,15.7279,15.5942,15.7228,33570.0
2015-09-09 12:00:00,30.56,30.64,30.53,30.61,13700.0,15.7125,15.7536,15.6971,15.7382,13700.0
2015-09-09 12:30:00,30.63,30.63,30.57,30.59,17400.0,15.7485,15.7485,15.7176,15.7279,17400.0
2015-09-09 13:00:00,30.6,30.63,30.58,30.59,39769.0,15.7331,15.7485,15.7228,15.7279,39769.0
2015-09-09 13:30:00,30.59,30.59,30.31,30.32,37595.0,15.7279,15.7279,15.584,15.5891,37595.0
2015-09-09 14:00:00,30.33,30.45,30.31,30.45,20441.0,15.5942,15.6559,15.584,15.6559,20441.0
2015-09-09 14:30:00,30.44,30.49,30.4,30.49,22979.0,15.6508,15.6765,15.6302,15.6765,22979.0
2015-09-09 15:00:00,30.49,30.54,30.47,30.49,38398.0,15.6765,15.7022,15.6662,15.6765,38398.0
2015-09-09 15:30:00,30.49,30.5,30.3,30.33,108241.0,15.6765,15.6816,15.5788,15.5942,108241.0
2015-09-10 09:30:00,29.79,29.89,29.71,29.79,46240.0,15.598,15.6504,15.5562,15.598,46240.0
2015-09-10 10:00:00,29.76,29.8,29.71,29.73,19600.0,15.5823,15.6033,15.5562,15.5666,19600.0
2015-09-10 10:30:00,29.74,29.98,29.74,29.95,23800.0,15.5719,15.6975,15.5719,15.6818,23800.0
2015-09-10 11:00:00,29.95,29.96,29.74,29.8,33202.0,15.6818,15.6871,15.5719,15.6033,33202.0
2015-09-10 11:30:00,29.8,29.94,29.8,29.85,19000.0,15.6033,15.6766,15.6033,15.6295,19000.0
2015-09-10 12:00:00,29.87,29.93,29.83,29.87,32979.0,15.6399,15.6713,15.619,15.6399,32979.0
2015-09-10 12:30:00,29.85,29.85,29.72,29.72,15709.0,15.6295,15.6295,15.5614,15.5614,15709.0
2015-09-10 13:00:00,29.72,29.88,29.72,29.86,18461.0,15.5614,15.6452,15.5614,15.6347,18461.0
2015-09-10 13:30:00,29.88,29.89,29.77,29.77,20305.0,15.6452,15.6504,15.5876,15.5876,20305.0
2015-09-10 14:00:00,29.78,29.84,29.63,29.64,23026.0,15.5928,15.6242,15.5143,15.5195,23026.0
2015-09-10 14:30:00,29.63,29.71,29.6,29.65,33830.0,15.5143,15.5562,15.4986,15.5247,33830.0
2015-09-10 15:00:00,29.64,29.72,29.63,29.65,31805.0,15.5195,15.5614,15.5143,15.5247,31805.0
2015-09-10 15:30:00,29.64,29.68,29.53,29.64,85487.0,15.5195,15.5404,15.4619,15.5195,85487.0
2015-09-11 09:30:00,29.6,29.84,29.6,29.67,33971.0,15.4986,15.6242,15.4986,15.5352,33971.0
2015-09-11 10:00:00,29.66,29.86,29.63,29.84,19750.0,15.53,15.6347,15.5143,15.6242,19750.0
2015-09-11 10:30:00,29.84,29.96,29.82,29.91,18459.0,15.6242,15.6871,15.6138,15.6609,18459.0
2015-09-11 11:00:00,29.91,30.03,29.86,29.94,34228.0,15.6609,15.7237,15.6347,15.6766,34228.0
2015-09-11 11:30:00,29.94,29.94,29.83,29.87,22385.0,15.6766,15.6766,15.619,15.6399,22385.0
2015-09-11 12:00:00,29.87,29.89,29.79,29.82,27139.0,15.6399,15.6504,15.598,15.6138,27139.0
2015-09-11 12:30:00,29.84,30.0,29.81,29.96,49123.0,15.6242,15.708,15.6085,15.6871,49123.0
2015-09-11 13:00:00,29.97,29.97,29.89,29.91,11314.0,15.6923,15.6923,15.6504,15.6609,11314.0
2015-09-11 13:30:00,29.9,29.93,29.86,29.93,16152.0,15.6556,15.6713,15.6347,15.6713,16152.0
2015-09-11 14:00:00,29.92,29.93,29.81,29.81,20673.0,15.6661,15.6713,15.6085,15.6085,20673.0
2015-09-11 14:30:00,29.8,29.87,29.8,29.87,18601.0,15.6033,15.6399,15.6033,15.6399,18601.0
2015-09-11 15:00:00,29.87,29.91,29.85,29.91,19200.0,15.6399,15.6609,15.6295,15.6609,19200.0
2015-09-11 15:30:00,29.9,30.01,29.87,30.01,105406.0,15.6556,15.7132,15.6399,15.7132,105406.0
2015-09-14 09:30:00,30.13,30.18,29.91,29.97,9686.0,15.7761,15.8022,15.6609,15.6923,9686.0
2015-09-14 10:00:00,29.97,30.13,29.97,29.97,16048.0,15.6923,15.7761,15.6923,15.6923,16048.0
2015-09-14 10:30:00,29.99,30.09,29.98,30.04,9965.0,15.7028,15.7551,15.6975,15.7289,9965.0
2015-09-14 11:00:00,30.03,30.11,30.03,30.09,8100.0,15.7237,15.7656,15.7237,15.7551,8100.0
2015-09-14 11:30:00,30.09,30.16,30.08,30.15,8519.0,15.7551,15.7918,15.7499,15.7865,8519.0
2015-09-14 12:00:00,30.16,30.19,30.06,30.18,12576.0,15.7918,15.8075,15.7394,15.8022,12576.0
2015-09-14 12:30:00,30.17,30.17,30.1,30.1,9550.0,15.797,15.797,15.7604,15.7604,9550.0
2015-09-14 13:00:00,30.09,30.2,30.08,30.18,14337.0,15.7551,15.8127,15.7499,15.8022,14337.0
2015-09-14 13:30:00,30.2,30.29,30.19,30.26,15052.0,15.8127,15.8598,15.8075,15.8441,15052.0
2015-09-14 14:00:00,30.26,30.33,30.24,30.25,23154.0,15.8441,15.8808,15.8337,15.8389,23154.0
2015-09-14 14:30:00,30.25,30.33,30.24,30.31,31061.0,15.8389,15.8808,15.8337,15.8703,31061.0
2015-09-14 15:00:00,30.3,30.33,30.28,30.29,23271.0,15.8651,15.8808,15.8546,15.8598,23271.0
2015-09-14 15:30:00,30.29,30.37,30.26,30.36,118240.0,15.8598,15.9017,15.8441,15.8965,118240.0
2015-09-15 09:30:00,30.38,30.47,30.26,30.26,17692.0,15.907,15.9541,15.8441,15.8441,17692.0
2015-09-15 10:00:00,30.29,30.29,30.14,30.21,8200.0,15.8598,15.8598,15.7813,15.818,8200.0
2015-09-15 10:30:00,30.2,30.43,30.2,30.41,16028.0,15.8127,15.9331,15.8127,15.9227,16028.0
2015-09-15 11:00:00,30.41,30.47,30.37,30.46,14705.0,15.9227,15.9541,15.9017,15.9489,14705.0
2015-09-15 11:30:00,30.47,30.75,30.47,30.67,54074.0,15.9541,16.1007,15.9541,16.0588,54074.0
2015-09-15 12:00:00,30.69,30.86,30.66,30.7,45222.0,16.0693,16.1583,16.0536,16.0745,45222.0
2015-09-15 12:30:00,30.7,30.86,30.7,30.83,36227.0,16.0745,16.1583,16.0745,16.1426,36227.0
2015-09-15 13:00:00,30.83,30.91,30.74,30.85,44137.0,16.1426,16.1845,16.0955,16.1531,44137.0
2015-09-15 13:30:00,30.85,30.9,30.77,30.88,28973.0,16.1531,16.1792,16.1112,16.1688,28973.0
2015-09-15 14:00:00,30.89,30.95,30.83,30.94,31542.0,16.174,16.2054,16.1426,16.2002,31542.0
2015-09-15 14:30:00,30.95,31.02,30.91,30.92,75182.0,16.2054,16.2421,16.1845,16.1897,75182.0
2015-09-15 15:00:00,30.91,30.92,30.82,30.85,38573.0,16.1845,16.1897,16.1374,16.1531,38573.0
2015-09-15 15:30:00,30.86,30.96,30.86,30.96,147529.0,16.1583,16.2107,16.1583,16.2107,147529.0
2015-09-16 09:30:00,30.91,31.13,30.84,30.94,49502.0,16.1845,16.2997,16.1478,16.2002,49502.0
2015-09-16 10:00:00,30.91,31.24,30.81,30.88,127768.0,16.1845,16.3573,16.1321,16.1688,127768.0
2015-09-16 10:30:00,30.86,30.88,30.66,30.8,45086.0,16.1583,16.1688,16.0536,16.1269,45086.0
2015-09-16 11:00:00,30.81,30.96,30.8,30.93,23800.0,16.1321,16.2107,16.1269,16.1949,23800.0
2015-09-16 11:30:00,30.92,30.95,30.79,30.91,35200.0,16.1897,16.2054,16.1216,16.1845,35200.0
2015-09-16 12:00:00,30.92,31.06,30.9,30.98,31768.0,16.1897,16.263,16.1792,16.2211,31768.0
2015-09-16 12:30:00,30.99,31.0,30.89,30.97,25226.0,16.2264,16.2316,16.174,16.2159,25226.0
2015-09-16 13:00:00,30.98,31.01,30.9,30.9,18139.0,16.2211,16.2368,16.1792,16.1792,18139.0
2015-09-16 13:30:00,30.9,30.92,30.83,30.86,20751.0,16.1792,16.1897,16.1426,16.1583,20751.0
2015-09-16 14:00:00,30.86,30.89,30.79,30.81,34147.0,16.1583,16.174,16.1216,16.1321,34147.0
2015-09-16 14:30:00,30.83,31.0,30.82,30.98,50402.0,16.1426,16.2316,16.1374,16.2211,50402.0
2015-09-16 15:00:00,30.99,31.25,30.89,31.22,81606.0,16.2264,16.3625,16.174,16.3468,81606.0
2015-09-16 15:30:00,31.23,31.44,31.14,31.21,116221.0,16.352,16.462,16.3049,16.3416,116221.0
2015-09-17 09:30:00,31.2,31.33,31.05,31.11,7601.0,16.3363,16.4044,16.2578,16.2892,7601.0
2015-09-17 10:00:00,31.12,31.39,31.12,31.21,17952.0,16.2944,16.4358,16.2944,16.3416,17952.0
2015-09-17 10:30:00,31.21,31.32,31.21,31.27,12022.0,16.3416,16.3992,16.3416,16.373,12022.0
2015-09-17 11:00:00,31.27,31.28,31.22,31.22,35804.0,16.373,16.3782,16.3468,16.3468,35804.0
2015-09-17 11:30:00,31.22,31.27,31.21,31.25,43347.0,16.3468,16.373,16.3416,16.3625,43347.0
2015-09-17 12:00:00,31.25,31.32,31.24,31.27,23238.0,16.3625,16.3992,16.3573,16.373,23238.0
2015-09-17 12:30:00,31.25,31.28,31.22,31.28,30168.0,16.3625,16.3782,16.3468,16.3782,30168.0
2015-09-17 13:00:00,31.27,31.38,31.22,31.28,33509.0,16.373,16.4306,16.3468,16.3782,33509.0
2015-09-17 13:30:00,31.27,31.27,31.13,31.16,44355.0,16.373,16.373,16.2997,16.3154,44355.0
2015-09-17 14:00:00,31.17,31.67,31.16,31.59,111809.0,16.3206,16.5824,16.3154,16.5405,111809.0
2015-09-17 14:30:00,31.59,31.7,31.42,31.62,43131.0,16.5405,16.5981,16.4515,16.5562,43131.0
2015-09-17 15:00:00,31.63,31.65,31.28,31.33,43625.0,16.5615,16.5719,16.3782,16.4044,43625.0
2015-09-17 15:30:00,31.33,31.47,31.29,31.32,102986.0,16.4044,16.4777,16.3834,16.3992,102986.0
2015-09-18 09:30:00,31.2,31.42,31.09,31.22,36596.0,16.3363,16.4515,16.2787,16.3468,36596.0
2015-09-18 10:00:00,31.21,31.31,31.12,31.21,23207.0,16.3416,16.3939,16.2944,16.3416,23207.0
2015-09-18 10:30:00,31.2,31.22,31.03,31.11,25056.0,16.3363,16.3468,16.2473,16.2892,25056.0
2015-09-18 11:00:00,31.14,31.16,31.04,31.04,25935.0,16.3049,16.3154,16.2525,16.2525,25935.0
2015-09-18 11:30:00,31.03,31.2,31.02,31.18,25656.0,16.2473,16.3363,16.2421,16.3258,25656.0
2015-09-18 12:00:00,31.2,31.2,31.06,31.09,13955.0,16.3363,16.3363,16.263,16.2787,13955.0
2015-09-18 12:30:00,31.09,31.23,31.09,31.18,69383.0,16.2787,16.352,16.2787,16.3258,69383.0
2015-09-18 13:00:00,31.16,31.37,31.15,31.28,43639.0,16.3154,16.4253,16.3101,16.3782,43639.0
2015-09-18 13:30:00,31.3,31.36,31.23,31.32,47416.0,16.3887,16.4201,16.352,16.3992,47416.0
2015-09-18 14:00:00,31.32,31.48,31.31,31.45,46942.0,16.3992,16.4829,16.3939,16.4672,46942.0
2015-09-18 14:30:00,31.4,31.4,31.28,31.35,38724.0,16.441,16.441,16.3782,16.4149,38724.0
2015-09-18 15:00:00,31.33,31.37,31.18,31.37,95807.0,16.4044,16.4253,16.3258,16.4253,95807.0
2015-09-18 15:30:00,31.37,31.47,31.25,31.43,301296.0,16.4253,16.4777,16.3625,16.4567,301296.0
2015-09-21 09:30:00,31.47,31.5,31.29,31.47,27308.0,16.4777,16.4934,16.3834,16.4777,27308.0
2015-09-21 10:00:00,31.49,31.51,31.44,31.46,20009.0,16.4882,16.4986,16.462,16.4725,20009.0
2015-09-21 10:30:00,31.48,31.55,31.42,31.46,29820.0,16.4829,16.5196,16.4515,16.4725,29820.0
2015-09-21 11:00:00,31.48,31.5,31.39,31.41,29969.0,16.4829,16.4934,16.4358,16.4463,29969.0
2015-09-21 11:30:00,31.43,31.45,31.36,31.36,35106.0,16.4567,16.4672,16.4201,16.4201,35106.0
2015-09-21 12:00:00,31.38,31.38,31.22,31.32,19610.0,16.4306,16.4306,16.3468,16.3992,19610.0
2015-09-21 12:30:00,31.32,31.36,31.25,31.28,9100.0,16.3992,16.4201,16.3625,16.3782,9100.0
2015-09-21 13:00:00,31.29,31.34,31.24,31.32,13854.0,16.3834,16.4096,16.3573,16.3992,13854.0
2015-09-21 13:30:00,31.31,31.45,31.3,31.4,20395.0,16.3939,16.4672,16.3887,16.441,20395.0
2015-09-21 14:00:00,31.4,31.42,31.31,31.31,23220.0,16.441,16.4515,16.3939,16.3939,23220.0
2015-09-21 14:30:00,31.31,31.32,31.26,31.26,18006.0,16.3939,16.3992,16.3677,16.3677,18006.0
2015-09-21 15:00:00,31.26,31.29,31.23,31.27,23860.0,16.3677,16.3834,16.352,16.373,23860.0
2015-09-21 15:30:00,31.27,31.29,31.18,31.29,89206.0,16.373,16.3834,16.3258,16.3834,89206.0
2015-09-22 09:30:00,31.04,31.16,30.85,31.01,25738.0,16.2525,16.3154,16.1531,16.2368,25738.0
2015-09-22 10:00:00,31.03,31.14,31.02,31.13,111942.0,16.2473,16.3049,16.2421,16.2997,111942.0
2015-09-22 10:30:00,31.14,31.16,30.86,30.89,219002.0,16.3049,16.3154,16.1583,16.174,219002.0
2015-09-22 11:00:00,30.89,31.01,30.72,30.75,162038.0,16.174,16.2368,16.085,16.1007,162038.0
2015-09-22 11:30:00,30.75,30.77,30.67,30.73,22795.0,16.1007,16.1112,16.0588,16.0902,22795.0
2015-09-22 12:00:00,30.73,30.83,30.66,30.78,36701.0,16.0902,16.1426,16.0536,16.1164,36701.0
2015-09-22 12:30:00,30.77,30.85,30.65,30.67,14793.0,16.1112,16.1531,16.0483,16.0588,14793.0
2015-09-22 13:00:00,30.67,30.79,30.67,30.71,16160.0,16.0588,16.1216,16.0588,16.0798,16160.0
2015-09-22 13:30:00,30.72,30.81,30.63,30.64,50350.0,16.085,16.1321,16.0379,16.0431,50350.0
2015-09-22 14:00:00,30.64,30.64,30.55,30.58,23262.0,16.0431,16.0431,15.996,16.0117,23262.0
2015-09-22 14:30:00,30.58,30.61,30.46,30.5,28835.0,16.0117,16.0274,15.9489,15.9698,28835.0
2015-09-22 15:00:00,30.49,30.49,30.33,30.36,65027.0,15.9646,15.9646,15.8808,15.8965,65027.0
2015-09-22 15:30:00,30.36,30.37,30.19,30.32,151624.0,15.8965,15.9017,15.8075,15.8756,151624.0
2015-09-23 09:30:00,30.38,30.44,30.08,30.41,22619.0,15.907,15.9384,15.7499,15.9227,22619.0
2015-09-23 10:00:00,30.39,30.5,30.34,30.45,14850.0,15.9122,15.9698,15.886,15.9436,14850.0
2015-09-23 10:30:00,30.45,30.62,30.32,30.36,46624.0,15.9436,16.0326,15.8756,15.8965,46624.0
2015-09-23 11:00:00,30.33,30.37,30.2,30.2,24817.0,15.8808,15.9017,15.8127,15.8127,24817.0
2015-09-23 11:30:00,30.2,30.24,30.14,30.16,26492.0,15.8127,15.8337,15.7813,15.7918,26492.0
2015-09-23 12:00:00,30.16,30.16,30.09,30.12,12970.0,15.7918,15.7918,15.7551,15.7708,12970.0
2015-09-23 12:30:00,30.11,30.21,30.09,30.21,8419.0,15.7656,15.818,15.7551,15.818,8419.0
2015-09-23 13:00:00,30.21,30.24,30.1,30.15,20790.0,15.818,15.8337,15.7604,15.7865,20790.0
2015-09-23 13:30:00,30.15,30.23,30.15,30.2,12661.0,15.7865,15.8284,15.7865,15.8127,12661.0
2015-09-23 14:00:00,30.21,30.21,30.1,30.12,11700.0,15.818,15.818,15.7604,15.7708,11700.0
2015-09-23 14:30:00,30.11,30.17,29.99,30.0,20630.0,15.7656,15.797,15.7028,15.708,20630.0
2015-09-23 15:00:00,30.0,30.08,30.0,30.04,20549.0,15.708,15.7499,15.708,15.7289,20549.0
2015-09-23 15:30:00,30.03,30.08,29.95,30.02,73751.0,15.7237,15.7499,15.6818,15.7185,73751.0
2015-09-24 09:30:00,29.94,30.12,29.67,29.7,42707.0,15.6766,15.7708,15.5352,15.5509,42707.0
2015-09-24 10:00:00,29.71,29.94,29.7,29.78,31155.0,15.5562,15.6766,15.5509,15.5928,31155.0
2015-09-24 10:30:00,29.77,29.89,29.74,29.83,29444.0,15.5876,15.6504,15.5719,15.619,29444.0
2015-09-24 11:00:00,29.83,29.87,29.72,29.86,20820.0,15.619,15.6399,15.5614,15.6347,20820.0
2015-09-24 11:30:00,29.85,29.97,29.84,29.96,43865.0,15.6295,15.6923,15.6242,15.6871,43865.0
2015-09-24 12:00:00,29.95,29.97,29.89,29.96,9126.0,15.6818,15.6923,15.6504,15.6871,9126.0
2015-09-24 12:30:00,29.95,29.99,29.91,29.95,16426.0,15.6818,15.7028,15.6609,15.6818,16426.0
2015-09-24 13:00:00,29.95,29.97,29.92,29.95,14430.0,15.6818,15.6923,15.6661,15.6818,14430.0
2015-09-24 13:30:00,29.95,30.0,29.93,29.98,18233.0,15.6818,15.708,15.6713,15.6975,18233.0
2015-09-24 14:00:00,29.99,29.99,29.71,29.94,85294.0,15.7028,15.7028,15.5562,15.6766,85294.0
2015-09-24 14:30:00,29.94,30.16,29.93,30.11,58888.0,15.6766,15.7918,15.6713,15.7656,58888.0
2015-09-24 15:00:00,30.11,30.16,30.08,30.1,54742.0,15.7656,15.7918,15.7499,15.7604,54742.0
2015-09-24 15:30:00,30.1,30.13,30.05,30.08,113283.0,15.7604,15.7761,15.7342,15.7499,113283.0
2015-09-25 09:30:00,30.38,30.38,30.03,30.35,20352.0,15.907,15.907,15.7237,15.8913,20352.0
2015-09-25 10:00:00,30.35,30.35,30.11,30.14,24023.0,15.8913,15.8913,15.7656,15.7813,24023.0
2015-09-25 10:30:00,30.15,30.38,30.15,30.32,16200.0,15.7865,15.907,15.7865,15.8756,16200.0
2015-09-25 11:00:00,30.33,30.45,30.32,30.43,16177.0,15.8808,15.9436,15.8756,15.9331,16177.0
2015-09-25 11:30:00,30.42,30.44,30.35,30.4,13301.0,15.9279,15.9384,15.8913,15.9174,13301.0
2015-09-25 12:00:00,30.4,30.45,30.38,30.45,12274.0,15.9174,15.9436,15.907,15.9436,12274.0
2015-09-25 12:30:00,30.42,30.48,30.42,30.46,7057.0,15.9279,15.9593,15.9279,15.9489,7057.0
2015-09-25 13:00:00,30.48,30.59,30.48,30.53,39516.0,15.9593,16.0169,15.9593,15.9855,39516.0
2015-09-25 13:30:00,30.53,30.54,30.5,30.51,18577.0,15.9855,15.9907,15.9698,15.975,18577.0
2015-09-25 14:00:00,30.51,30.59,30.41,30.47,36729.0,15.975,16.0169,15.9227,15.9541,36729.0
2015-09-25 14:30:00,30.48,30.49,30.4,30.47,17146.0,15.9593,15.9646,15.9174,15.9541,17146.0
2015-09-25 15:00:00,30.46,30.5,30.37,30.43,38171.0,15.9489,15.9698,15.9017,15.9331,38171.0
2015-09-25 15:30:00,30.42,30.49,30.4,30.44,69036.0,15.9279,15.9646,15.9174,15.9384,69036.0
2015-09-28 09:30:00,30.38,30.39,30.11,30.13,12057.0,15.907,15.9122,15.7656,15.7761,12057.0
2015-09-28 10:00:00,30.13,30.17,30.0,30.0,29355.0,15.7761,15.797,15.708,15.708,29355.0
2015-09-28 10:30:00,30.04,30.08,29.8,29.86,21758.0,15.7289,15.7499,15.6033,15.6347,21758.0
2015-09-28 11:00:00,29.88,29.92,29.68,29.68,18170.0,15.6452,15.6661,15.5404,15.5404,18170.0
2015-09-28 11:30:00,29.7,29.72,29.61,29.64,13211.0,15.5509,15.5614,15.5038,15.5195,13211.0
2015-09-28 12:00:00,29.64,29.72,29.51,29.67,30448.0,15.5195,15.5614,15.4514,15.5352,30448.0
2015-09-28 12:30:00,29.69,29.76,29.64,29.65,28596.0,15.5457,15.5823,15.5195,15.5247,28596.0
2015-09-28 13:00:00,29.63,29.71,29.6,29.6,18579.0,15.5143,15.5562,15.4986,15.4986,18579.0
2015-09-28 13:30:00,29.6,29.68,29.6,29.6,18957.0,15.4986,15.5404,15.4986,15.4986,18957.0
2015-09-28 14:00:00,29.61,29.67,29.6,29.66,25506.0,15.5038,15.5352,15.4986,15.53,25506.0
2015-09-28 14:30:00,29.66,29.74,29.57,29.57,23415.0,15.53,15.5719,15.4829,15.4829,23415.0
2015-09-28 15:00:00,29.57,29.57,29.25,29.25,40931.0,15.4829,15.4829,15.3153,15.3153,40931.0
2015-09-28 15:30:00,29.24,29.27,29.12,29.16,175430.0,15.3101,15.3258,15.2472,15.2682,175430.0
2015-09-29 09:30:00,29.22,29.22,28.99,29.12,144331.0,15.2996,15.2996,15.1792,15.2472,144331.0
2015-09-29 10:00:00,29.13,29.15,28.97,29.07,33661.0,15.2525,15.2629,15.1687,15.2211,33661.0
2015-09-29 10:30:00,29.07,29.1,28.95,28.96,30702.0,15.2211,15.2368,15.1582,15.1635,30702.0
2015-09-29 11:00:00,28.95,28.98,28.67,28.73,51832.0,15.1582,15.1739,15.0116,15.043,51832.0
2015-09-29 11:30:00,28.73,28.78,28.64,28.75,47438.0,15.043,15.0692,14.9959,15.0535,47438.0
2015-09-29 12:00:00,28.74,28.76,28.5,28.51,61149.0,15.0483,15.0587,14.9226,14.9278,61149.0
2015-09-29 12:30:00,28.51,28.87,28.51,28.81,72105.0,14.9278,15.1163,14.9278,15.0849,72105.0
2015-09-29 13:00:00,28.82,29.05,28.82,29.0,102295.0,15.0902,15.2106,15.0902,15.1844,102295.0
2015-09-29 13:30:00,29.0,29.01,28.75,28.78,61947.0,15.1844,15.1896,15.0535,15.0692,61947.0
2015-09-29 14:00:00,28.77,29.02,28.69,29.02,43556.0,15.064,15.1949,15.0221,15.1949,43556.0
2015-09-29 14:30:00,29.02,29.05,28.81,28.82,25765.0,15.1949,15.2106,15.0849,15.0902,25765.0
2015-09-29 15:00:00,28.81,28.85,28.63,28.64,96174.0,15.0849,15.1059,14.9907,14.9959,96174.0
2015-09-29 15:30:00,28.63,28.8,28.63,28.68,174620.0,14.9907,15.0797,14.9907,15.0168,174620.0
2015-09-30 09:30:00,28.91,29.09,28.82,29.03,60772.0,15.1373,15.2315,15.0902,15.2001,60772.0
2015-09-30 10:00:00,29.04,29.29,29.04,29.23,24485.0,15.2053,15.3362,15.2053,15.3048,24485.0
2015-09-30 10:30:00,29.22,29.24,29.12,29.18,32065.0,15.2996,15.3101,15.2472,15.2786,32065.0
2015-09-30 11:00:00,29.18,29.38,29.17,29.37,33841.0,15.2786,15.3834,15.2734,15.3781,33841.0
2015-09-30 11:30:00,29.36,29.43,29.26,29.31,28809.0,15.3729,15.4095,15.3205,15.3467,28809.0
2015-09-30 12:00:00,29.32,29.38,29.24,29.27,13365.0,15.352,15.3834,15.3101,15.3258,13365.0
2015-09-30 12:30:00,29.3,29.39,29.29,29.38,19316.0,15.3415,15.3886,15.3362,15.3834,19316.0
2015-09-30 13:00:00,29.39,29.57,29.37,29.56,36211.0,15.3886,15.4829,15.3781,15.4776,36211.0
2015-09-30 13:30:00,29.57,29.75,29.55,29.72,32440.0,15.4829,15.5771,15.4724,15.5614,32440.0
2015-09-30 14:00:00,29.7,29.79,29.68,29.79,17505.0,15.5509,15.598,15.5404,15.598,17505.0
2015-09-30 14:30:00,29.78,29.82,29.69,29.75,45745.0,15.5928,15.6138,15.5457,15.5771,45745.0
2015-09-30 15:00:00,29.75,29.81,29.71,29.79,42836.0,15.5771,15.6085,15.5562,15.598,42836.0
2015-09-30 15:30:00,29.79,29.82,29.64,29.71,180125.0,15.598,15.6138,15.5195,15.5562,180125.0
2015-10-01 09:30:00,29.72,29.82,29.53,29.81,17014.0,15.5614,15.6138,15.4619,15.6085,17014.0
2015-10-01 10:00:00,29.72,29.82,29.66,29.76,12246.0,15.5614,15.6138,15.53,15.5823,12246.0
2015-10-01 10:30:00,29.78,29.78,29.62,29.62,12190.0,15.5928,15.5928,15.509,15.509,12190.0
2015-10-01 11:00:00,29.59,29.73,29.57,29.59,17890.0,15.4933,15.5666,15.4829,15.4933,17890.0
2015-10-01 11:30:00,29.59,29.75,29.57,29.68,22631.0,15.4933,15.5771,15.4829,15.5404,22631.0
2015-10-01 12:00:00,29.66,29.7,29.52,29.69,21603.0,15.53,15.5509,15.4567,15.5457,21603.0
2015-10-01 12:30:00,29.67,29.75,29.59,29.64,22953.0,15.5352,15.5771,15.4933,15.5195,22953.0
2015-10-01 13:00:00,29.63,29.66,29.55,29.61,17526.0,15.5143,15.53,15.4724,15.5038,17526.0
2015-10-01 13:30:00,29.61,29.74,29.6,29.71,20276.0,15.5038,15.5719,15.4986,15.5562,20276.0
2015-10-01 14:00:00,29.73,29.76,29.41,29.63,71622.0,15.5666,15.5823,15.3991,15.5143,71622.0
2015-10-01 14:30:00,29.64,29.81,29.62,29.78,25336.0,15.5195,15.6085,15.509,15.5928,25336.0
2015-10-01 15:00:00,29.77,29.79,29.61,29.65,30539.0,15.5876,15.598,15.5038,15.5247,30539.0
2015-10-01 15:30:00,29.67,29.91,29.62,29.91,111881.0,15.5352,15.6609,15.509,15.6609,111881.0
2015-10-02 09:30:00,29.81,29.9,29.63,29.77,26913.0,15.6085,15.6556,15.5143,15.5876,26913.0
2015-10-02 10:00:00,29.78,29.8,29.64,29.64,14914.0,15.5928,15.6033,15.5195,15.5195,14914.0
2015-10-02 10:30:00,29.67,29.78,29.64,29.76,16606.0,15.5352,15.5928,15.5195,15.5823,16606.0
2015-10-02 11:00:00,29.76,29.98,29.76,29.9,18895.0,15.5823,15.6975,15.5823,15.6556,18895.0
2015-10-02 11:30:00,29.9,29.94,29.77,29.77,10712.0,15.6556,15.6766,15.5876,15.5876,10712.0
2015-10-02 12:00:00,29.76,29.85,29.75,29.78,32292.0,15.5823,15.6295,15.5771,15.5928,32292.0
2015-10-02 12:30:00,29.79,29.87,29.76,29.79,13886.0,15.598,15.6399,15.5823,15.598,13886.0
2015-10-02 13:00:00,29.78,29.88,29.77,29.85,13165.0,15.5928,15.6452,15.5876,15.6295,13165.0
2015-10-02 13:30:00,29.87,29.9,29.8,29.84,11033.0,15.6399,15.6556,15.6033,15.6242,11033.0
2015-10-02 14:00:00,29.8,29.87,29.76,29.83,12748.0,15.6033,15.6399,15.5823,15.619,12748.0
2015-10-02 14:30:00,29.84,29.85,29.76,29.77,8162.0,15.6242,15.6295,15.5823,15.5876,8162.0
2015-10-02 15:00:00,29.74,30.02,29.74,30.0,33383.0,15.5719,15.7185,15.5719,15.708,33383.0
2015-10-02 15:30:00,30.0,30.13,29.98,30.11,99455.0,15.708,15.7761,15.6975,15.7656,99455.0
2015-10-05 09:30:00,30.25,30.4,30.1,30.37,29862.0,15.8389,15.9174,15.7604,15.9017,29862.0
2015-10-05 10:00:00,30.42,30.52,30.36,30.49,51596.0,15.9279,15.9803,15.8965,15.9646,51596.0
2015-10-05 10:30:00,30.48,30.52,30.4,30.47,32650.0,15.9593,15.9803,15.9174,15.9541,32650.0
2015-10-05 11:00:00,30.45,30.54,30.45,30.47,49468.0,15.9436,15.9907,15.9436,15.9541,49468.0
2015-10-05 11:30:00,30.47,30.57,30.45,30.55,19026.0,15.9541,16.0065,15.9436,15.996,19026.0
2015-10-05 12:00:00,30.54,30.6,30.53,30.58,8938.0,15.9907,16.0222,15.9855,16.0117,8938.0
2015-10-05 12:30:00,30.58,30.72,30.55,30.7,45449.0,16.0117,16.085,15.996,16.0745,45449.0
2015-10-05 13:00:00,30.71,30.74,30.7,30.71,11154.0,16.0798,16.0955,16.0745,16.0798,11154.0
2015-10-05 13:30:00,30.7,30.8,30.64,30.77,30523.0,16.0745,16.1269,16.0431,16.1112,30523.0
2015-10-05 14:00:00,30.77,30.85,30.67,30.8,49201.0,16.1112,16.1531,16.0588,16.1269,49201.0
2015-10-05 14:30:00,30.8,30.81,30.69,30.75,36599.0,16.1269,16.1321,16.0693,16.1007,36599.0
2015-10-05 15:00:00,30.75,30.83,30.74,30.82,38015.0,16.1007,16.1426,16.0955,16.1374,38015.0
2015-10-05 15:30:00,30.81,30.92,30.79,30.8,167688.0,16.1321,16.1897,16.1216,16.1269,167688.0
2015-10-06 09:30:00,30.89,30.89,29.54,30.55,150872.0,16.174,16.174,15.4671,15.996,150872.0
2015-10-06 10:00:00,30.57,30.57,30.08,30.1,50425.0,16.0065,16.0065,15.7499,15.7604,50425.0
2015-10-06 10:30:00,30.1,30.11,29.99,30.04,38078.0,15.7604,15.7656,15.7028,15.7289,38078.0
2015-10-06 11:00:00,30.05,30.07,30.0,30.05,33495.0,15.7342,15.7447,15.708,15.7342,33495.0
2015-10-06 11:30:00,30.05,30.27,29.97,30.12,69555.0,15.7342,15.8494,15.6923,15.7708,69555.0
2015-10-06 12:00:00,30.14,30.28,30.14,30.15,32096.0,15.7813,15.8546,15.7813,15.7865,32096.0
2015-10-06 12:30:00,30.15,30.19,30.15,30.17,30067.0,15.7865,15.8075,15.7865,15.797,30067.0
2015-10-06 13:00:00,30.18,30.18,30.04,30.05,43062.0,15.8022,15.8022,15.7289,15.7342,43062.0
2015-10-06 13:30:00,30.05,30.08,30.01,30.02,37958.0,15.7342,15.7499,15.7132,15.7185,37958.0
2015-10-06 14:00:00,30.01,30.07,29.99,30.07,43148.0,15.7132,15.7447,15.7028,15.7447,43148.0
2015-10-06 14:30:00,30.1,30.17,30.06,30.12,15780.0,15.7604,15.797,15.7394,15.7708,15780.0
2015-10-06 15:00:00,30.12,30.45,30.1,30.45,50574.0,15.7708,15.9436,15.7604,15.9436,50574.0
2015-10-06 15:30:00,30.44,30.49,30.37,30.47,107807.0,15.9384,15.9646,15.9017,15.9541,107807.0
2015-10-07 09:30:00,30.5,30.69,30.42,30.55,20339.0,15.9698,16.0693,15.9279,15.996,20339.0
2015-10-07 10:00:00,30.59,30.7,30.48,30.52,24061.0,16.0169,16.0745,15.9593,15.9803,24061.0
2015-10-07 10:30:00,30.53,30.57,30.25,30.41,22532.0,15.9855,16.0065,15.8389,15.9227,22532.0
2015-10-07 11:00:00,30.43,30.49,30.22,30.29,58779.0,15.9331,15.9646,15.8232,15.8598,58779.0
2015-10-07 11:30:00,30.27,30.35,30.22,30.27,33608.0,15.8494,15.8913,15.8232,15.8494,33608.0
2015-10-07 12:00:00,30.28,30.28,30.09,30.13,22247.0,15.8546,15.8546,15.7551,15.7761,22247.0
2015-10-07 12:30:00,30.13,30.13,30.03,30.07,31777.0,15.7761,15.7761,15.7237,15.7447,31777.0
2015-10-07 13:00:00,30.08,30.09,30.03,30.06,28408.0,15.7499,15.7551,15.7237,15.7394,28408.0
2015-10-07 13:30:00,30.04,30.11,29.98,29.99,62354.0,15.7289,15.7656,15.6975,15.7028,62354.0
2015-10-07 14:00:00,29.97,30.04,29.78,29.85,56857.0,15.6923,15.7289,15.5928,15.6295,56857.0
2015-10-07 14:30:00,29.86,30.12,29.86,30.06,44671.0,15.6347,15.7708,15.6347,15.7394,44671.0
2015-10-07 15:00:00,30.05,30.09,29.98,30.0,24417.0,15.7342,15.7551,15.6975,15.708,24417.0
2015-10-07 15:30:00,30.0,30.31,30.0,30.3,162575.0,15.708,15.8703,15.708,15.8651,162575.0
2015-10-08 09:30:00,30.21,30.38,30.07,30.38,10346.0,15.818,15.907,15.7447,15.907,10346.0
2015-10-08 10:00:00,30.39,30.61,30.39,30.61,12500.0,15.9122,16.0274,15.9122,16.0274,12500.0
2015-10-08 10:30:00,30.62,30.7,30.5,30.62,22939.0,16.0326,16.0745,15.9698,16.0326,22939.0
2015-10-08 11:00:00,30.61,30.8,30.52,30.74,24131.0,16.0274,16.1269,15.9803,16.0955,24131.0
2015-10-08 11:30:00,30.74,30.95,30.73,30.88,18787.0,16.0955,16.2054,16.0902,16.1688,18787.0
2015-10-08 12:00:00,30.85,30.93,30.7,30.71,22414.0,16.1531,16.1949,16.0745,16.0798,22414.0
2015-10-08 12:30:00,30.71,30.73,30.49,30.58,12600.0,16.0798,16.0902,15.9646,16.0117,12600.0
2015-10-08 13:00:00,30.58,30.62,30.55,30.61,8504.0,16.0117,16.0326,15.996,16.0274,8504.0
2015-10-08 13:30:00,30.62,30.63,30.5,30.51,11672.0,16.0326,16.0379,15.9698,15.975,11672.0
2015-10-08 14:00:00,30.53,30.72,30.51,30.68,18350.0,15.9855,16.085,15.975,16.064,18350.0
2015-10-08 14:30:00,30.68,30.77,30.65,30.74,21647.0,16.064,16.1112,16.0483,16.0955,21647.0
2015-10-08 15:00:00,30.72,30.91,30.67,30.9,55998.0,16.085,16.1845,16.0588,16.1792,55998.0
2015-10-08 15:30:00,30.91,30.91,30.78,30.79,129081.0,16.1845,16.1845,16.1164,16.1216,129081.0
2015-10-09 09:30:00,30.91,30.95,30.62,30.62,8267.0,16.1845,16.2054,16.0326,16.0326,8267.0
2015-10-09 10:00:00,30.65,30.7,30.5,30.62,11475.0,16.0483,16.0745,15.9698,16.0326,11475.0
2015-10-09 10:30:00,30.63,30.8,30.63,30.79,10425.0,16.0379,16.1269,16.0379,16.1216,10425.0
2015-10-09 11:00:00,30.8,30.83,30.73,30.82,11864.0,16.1269,16.1426,16.0902,16.1374,11864.0
2015-10-09 11:30:00,30.79,30.92,30.79,30.89,12870.0,16.1216,16.1897,16.1216,16.174,12870.0
2015-10-09 12:00:00,30.89,30.9,30.82,30.83,12888.0,16.174,16.1792,16.1374,16.1426,12888.0
2015-10-09 12:30:00,30.84,30.97,30.83,30.97,7701.0,16.1478,16.2159,16.1426,16.2159,7701.0
2015-10-09 13:00:00,30.97,30.97,30.86,30.9,6225.0,16.2159,16.2159,16.1583,16.1792,6225.0
2015-10-09 13:30:00,30.9,30.93,30.89,30.9,11484.0,16.1792,16.1949,16.174,16.1792,11484.0
2015-10-09 14:00:00,30.9,30.93,30.83,30.89,15855.0,16.1792,16.1949,16.1426,16.174,15855.0
2015-10-09 14:30:00,30.88,30.97,30.88,30.97,11978.0,16.1688,16.2159,16.1688,16.2159,11978.0
2015-10-09 15:00:00,30.97,31.0,30.94,30.96,22379.0,16.2159,16.2316,16.2002,16.2107,22379.0
2015-10-09 15:30:00,30.97,31.0,30.93,30.99,71224.0,16.2159,16.2316,16.1949,16.2264,71224.0
2015-10-12 09:30:00,31.0,31.15,30.64,30.96,31751.0,16.2316,16.3101,16.0431,16.2107,31751.0
2015-10-12 10:00:00,30.97,31.02,30.82,30.85,29081.0,16.2159,16.2421,16.1374,16.1531,29081.0
2015-10-12 10:30:00,30.85,30.92,30.82,30.88,16770.0,16.1531,16.1897,16.1374,16.1688,16770.0
2015-10-12 11:00:00,30.89,30.98,30.77,30.84,14522.0,16.174,16.2211,16.1112,16.1478,14522.0
2015-10-12 11:30:00,30.82,30.97,30.81,30.89,11122.0,16.1374,16.2159,16.1321,16.174,11122.0
2015-10-12 12:00:00,30.89,30.94,30.84,30.89,8545.0,16.174,16.2002,16.1478,16.174,8545.0
2015-10-12 12:30:00,30.86,30.91,30.85,30.87,7170.0,16.1583,16.1845,16.1531,16.1635,7170.0
2015-10-12 13:00:00,30.89,30.9,30.84,30.85,7091.0,16.174,16.1792,16.1478,16.1531,7091.0
2015-10-12 13:30:00,30.82,30.84,30.68,30.71,10938.0,16.1374,16.1478,16.064,16.0798,10938.0
2015-10-12 14:00:00,30.71,30.83,30.71,30.78,9179.0,16.0798,16.1426,16.0798,16.1164,9179.0
2015-10-12 14:30:00,30.77,30.9,30.74,30.9,16149.0,16.1112,16.1792,16.0955,16.1792,16149.0
2015-10-12 15:00:00,30.93,31.01,30.92,30.98,63882.0,16.1949,16.2368,16.1897,16.2211,63882.0
2015-10-12 15:30:00,30.96,30.98,30.88,30.9,99683.0,16.2107,16.2211,16.1688,16.1792,99683.0
2015-10-13 09:30:00,30.71,30.8,30.62,30.71,10656.0,16.0798,16.1269,16.0326,16.0798,10656.0
2015-10-13 10:00:00,30.76,30.76,30.57,30.57,20827.0,16.1059,16.1059,16.0065,16.0065,20827.0
2015-10-13 10:30:00,30.58,30.73,30.58,30.69,19327.0,16.0117,16.0902,16.0117,16.0693,19327.0
2015-10-13 11:00:00,30.7,30.73,30.57,30.64,15016.0,16.0745,16.0902,16.0065,16.0431,15016.0
2015-10-13 11:30:00,30.63,30.63,30.52,30.54,11845.0,16.0379,16.0379,15.9803,15.9907,11845.0
2015-10-13 12:00:00,30.54,30.7,30.53,30.65,12900.0,15.9907,16.0745,15.9855,16.0483,12900.0
2015-10-13 12:30:00,30.65,30.76,30.65,30.75,14426.0,16.0483,16.1059,16.0483,16.1007,14426.0
2015-10-13 13:00:00,30.74,30.76,30.6,30.65,17083.0,16.0955,16.1059,16.0222,16.0483,17083.0
2015-10-13 13:30:00,30.65,30.74,30.61,30.66,22617.0,16.0483,16.0955,16.0274,16.0536,22617.0
2015-10-13 14:00:00,30.65,30.71,30.52,30.54,41025.0,16.0483,16.0798,15.9803,15.9907,41025.0
2015-10-13 14:30:00,30.53,30.53,30.4,30.42,23927.0,15.9855,15.9855,15.9174,15.9279,23927.0
2015-10-13 15:00:00,30.41,30.58,30.39,30.58,22938.0,15.9227,16.0117,15.9122,16.0117,22938.0
2015-10-13 15:30:00,30.59,30.59,30.52,30.57,44976.0,16.0169,16.0169,15.9803,16.0065,44976.0
2015-10-14 09:30:00,30.58,30.68,30.4,30.58,4746.0,16.0117,16.064,15.9174,16.0117,4746.0
2015-10-14 10:00:00,30.53,30.68,30.51,30.53,8400.0,15.9855,16.064,15.975,15.9855,8400.0
2015-10-14 10:30:00,30.5,30.57,30.42,30.45,19310.0,15.9698,16.0065,15.9279,15.9436,19310.0
2015-10-14 11:00:00,30.4,30.49,30.25,30.4,13320.0,15.9174,15.9646,15.8389,15.9174,13320.0
2015-10-14 11:30:00,30.38,30.42,30.28,30.36,10022.0,15.907,15.9279,15.8546,15.8965,10022.0
2015-10-14 12:00:00,30.37,30.53,30.34,30.46,12500.0,15.9017,15.9855,15.886,15.9489,12500.0
2015-10-14 12:30:00,30.46,30.67,30.44,30.6,14300.0,15.9489,16.0588,15.9384,16.0222,14300.0
2015-10-14 13:00:00,30.59,30.61,30.4,30.51,16052.0,16.0169,16.0274,15.9174,15.975,16052.0
2015-10-14 13:30:00,30.5,30.64,30.44,30.62,9100.0,15.9698,16.0431,15.9384,16.0326,9100.0
2015-10-14 14:00:00,30.62,30.66,30.46,30.56,17286.0,16.0326,16.0536,15.9489,16.0012,17286.0
2015-10-14 14:30:00,30.55,30.56,30.45,30.53,19073.0,15.996,16.0012,15.9436,15.9855,19073.0
2015-10-14 15:00:00,30.52,30.53,30.38,30.41,16400.0,15.9803,15.9855,15.907,15.9227,16400.0
2015-10-14 15:30:00,30.42,30.5,30.31,30.38,55274.0,15.9279,15.9698,15.8703,15.907,55274.0
2015-10-15 09:30:00,30.5,30.64,30.33,30.33,8981.0,15.9698,16.0431,15.8808,15.8808,8981.0
2015-10-15 10:00:00,30.28,30.47,30.28,30.39,18800.0,15.8546,15.9541,15.8546,15.9122,18800.0
2015-10-15 10:30:00,30.38,30.44,30.29,30.38,15342.0,15.907,15.9384,15.8598,15.907,15342.0
2015-10-15 11:00:00,30.35,30.37,30.22,30.28,10600.0,15.8913,15.9017,15.8232,15.8546,10600.0
2015-10-15 11:30:00,30.29,30.31,30.19,30.26,12806.0,15.8598,15.8703,15.8075,15.8441,12806.0
2015-10-15 12:00:00,30.26,30.43,30.26,30.43,4399.0,15.8441,15.9331,15.8441,15.9331,4399.0
2015-10-15 12:30:00,30.44,30.51,30.39,30.49,9798.0,15.9384,15.975,15.9122,15.9646,9798.0
2015-10-15 13:00:00,30.5,30.6,30.48,30.54,16695.0,15.9698,16.0222,15.9593,15.9907,16695.0
2015-10-15 13:30:00,30.54,30.6,30.48,30.57,22360.0,15.9907,16.0222,15.9593,16.0065,22360.0
2015-10-15 14:00:00,30.58,30.58,30.53,30.56,19797.0,16.0117,16.0117,15.9855,16.0012,19797.0
2015-10-15 14:30:00,30.56,30.68,30.52,30.66,55424.0,16.0012,16.064,15.9803,16.0536,55424.0
2015-10-15 15:00:00,30.67,30.82,30.67,30.77,21152.0,16.0588,16.1374,16.0588,16.1112,21152.0
2015-10-15 15:30:00,30.76,31.0,30.73,30.93,154917.0,16.1059,16.2316,16.0902,16.1949,154917.0
2015-10-16 09:30:00,30.94,31.02,30.74,30.78,86163.0,16.2002,16.2421,16.0955,16.1164,86163.0
2015-10-16 10:00:00,30.78,30.92,30.77,30.83,338718.0,16.1164,16.1897,16.1112,16.1426,338718.0
2015-10-16 10:30:00,30.82,30.82,30.47,30.49,18501.0,16.1374,16.1374,15.9541,15.9646,18501.0
2015-10-16 11:00:00,30.48,30.49,30.41,30.47,25607.0,15.9593,15.9646,15.9227,15.9541,25607.0
2015-10-16 11:30:00,30.47,30.73,30.39,30.53,75991.0,15.9541,16.0902,15.9122,15.9855,75991.0
2015-10-16 12:00:00,30.57,30.7,30.49,30.66,60209.0,16.0065,16.0745,15.9646,16.0536,60209.0
2015-10-16 12:30:00,30.66,30.84,30.63,30.79,20800.0,16.0536,16.1478,16.0379,16.1216,20800.0
2015-10-16 13:00:00,30.78,30.78,30.54,30.56,16222.0,16.1164,16.1164,15.9907,16.0012,16222.0
2015-10-16 13:30:00,30.51,30.58,30.45,30.52,17127.0,15.975,16.0117,15.9436,15.9803,17127.0
2015-10-16 14:00:00,30.52,30.62,30.48,30.49,15900.0,15.9803,16.0326,15.9593,15.9646,15900.0
2015-10-16 14:30:00,30.51,30.6,30.48,30.53,16427.0,15.975,16.0222,15.9593,15.9855,16427.0
2015-10-16 15:00:00,30.55,30.55,30.47,30.53,27128.0,15.996,15.996,15.9541,15.9855,27128.0
2015-10-16 15:30:00,30.52,30.54,30.1,30.3,206347.0,15.9803,15.9907,15.7604,15.8651,206347.0
2015-10-19 09:30:00,30.14,30.22,29.96,30.06,16502.0,15.7813,15.8232,15.6871,15.7394,16502.0
2015-10-19 10:00:00,30.06,30.22,29.99,30.19,27550.0,15.7394,15.8232,15.7028,15.8075,27550.0
2015-10-19 10:30:00,30.18,30.26,30.1,30.13,40010.0,15.8022,15.8441,15.7604,15.7761,40010.0
2015-10-19 11:00:00,30.11,30.15,30.09,30.13,9750.0,15.7656,15.7865,15.7551,15.7761,9750.0
2015-10-19 11:30:00,30.14,30.28,30.13,30.19,23510.0,15.7813,15.8546,15.7761,15.8075,23510.0
2015-10-19 12:00:00,30.17,30.21,29.99,30.06,32838.0,15.797,15.818,15.7028,15.7394,32838.0
2015-10-19 12:30:00,30.06,30.08,30.01,30.02,11300.0,15.7394,15.7499,15.7132,15.7185,11300.0
2015-10-19 13:00:00,30.04,30.07,29.92,29.93,41338.0,15.7289,15.7447,15.6661,15.6713,41338.0
2015-10-19 13:30:00,29.93,30.0,29.89,29.97,10108.0,15.6713,15.708,15.6504,15.6923,10108.0
2015-10-19 14:00:00,29.99,30.0,29.92,29.97,17462.0,15.7028,15.708,15.6661,15.6923,17462.0
2015-10-19 14:30:00,29.97,30.13,29.96,30.05,41051.0,15.6923,15.7761,15.6871,15.7342,41051.0
2015-10-19 15:00:00,30.05,30.09,29.92,29.96,76526.0,15.7342,15.7551,15.6661,15.6871,76526.0
2015-10-19 15:30:00,29.99,30.15,29.94,30.06,168412.0,15.7028,15.7865,15.6766,15.7394,168412.0
2015-10-20 09:30:00,30.08,30.22,29.9,30.15,25351.0,15.7499,15.8232,15.6556,15.7865,25351.0
2015-10-20 10:00:00,30.15,30.41,30.09,30.14,117851.0,15.7865,15.9227,15.7551,15.7813,117851.0
2015-10-20 10:30:00,30.14,30.26,30.11,30.12,27150.0,15.7813,15.8441,15.7656,15.7708,27150.0
2015-10-20 11:00:00,30.1,30.1,29.9,30.0,38104.0,15.7604,15.7604,15.6556,15.708,38104.0
2015-10-20 11:30:00,30.0,30.1,29.92,29.97,32990.0,15.708,15.7604,15.6661,15.6923,32990.0
2015-10-20 12:00:00,29.96,30.03,29.92,30.03,25367.0,15.6871,15.7237,15.6661,15.7237,25367.0
2015-10-20 12:30:00,30.04,30.09,29.85,30.08,27597.0,15.7289,15.7551,15.6295,15.7499,27597.0
2015-10-20 13:00:00,30.09,30.1,29.95,29.96,20904.0,15.7551,15.7604,15.6818,15.6871,20904.0
2015-10-20 13:30:00,29.95,30.08,29.9,30.08,31441.0,15.6818,15.7499,15.6556,15.7499,31441.0
2015-10-20 14:00:00,30.09,30.33,30.09,30.3,22675.0,15.7551,15.8808,15.7551,15.8651,22675.0
2015-10-20 14:30:00,30.3,30.56,30.3,30.47,34815.0,15.8651,16.0012,15.8651,15.9541,34815.0
2015-10-20 15:00:00,30.49,30.49,30.33,30.46,61434.0,15.9646,15.9646,15.8808,15.9489,61434.0
2015-10-20 15:30:00,30.46,30.52,30.43,30.44,150522.0,15.9489,15.9803,15.9331,15.9384,150522.0
2015-10-21 09:30:00,30.5,30.72,30.29,30.33,8362.0,15.9698,16.085,15.8598,15.8808,8362.0
2015-10-21 10:00:00,30.3,30.38,30.15,30.25,19832.0,15.8651,15.907,15.7865,15.8389,19832.0
2015-10-21 10:30:00,30.25,30.25,30.15,30.18,55573.0,15.8389,15.8389,15.7865,15.8022,55573.0
2015-10-21 11:00:00,30.18,30.37,30.14,30.34,92989.0,15.8022,15.9017,15.7813,15.886,92989.0
2015-10-21 11:30:00,30.35,30.36,30.26,30.28,29200.0,15.8913,15.8965,15.8441,15.8546,29200.0
2015-10-21 12:00:00,30.26,30.34,30.25,30.32,9252.0,15.8441,15.886,15.8389,15.8756,9252.0
2015-10-21 12:30:00,30.3,30.34,30.29,30.3,7444.0,15.8651,15.886,15.8598,15.8651,7444.0
2015-10-21 13:00:00,30.29,30.29,30.13,30.17,133584.0,15.8598,15.8598,15.7761,15.797,133584.0
2015-10-21 13:30:00,30.14,30.14,30.02,30.02,16234.0,15.7813,15.7813,15.7185,15.7185,16234.0
2015-10-21 14:00:00,30.01,30.05,29.88,29.91,20277.0,15.7132,15.7342,15.6452,15.6609,20277.0
2015-10-21 14:30:00,29.9,30.12,29.89,30.12,21232.0,15.6556,15.7708,15.6504,15.7708,21232.0
2015-10-21 15:00:00,30.1,30.26,30.07,30.09,45237.0,15.7604,15.8441,15.7447,15.7551,45237.0
2015-10-21 15:30:00,30.1,30.13,29.92,30.0,100213.0,15.7604,15.7761,15.6661,15.708,100213.0
2015-10-22 09:30:00,30.11,30.47,29.94,30.21,25441.0,15.7656,15.9541,15.6766,15.818,25441.0
2015-10-22 10:00:00,30.24,30.25,29.84,29.97,28845.0,15.8337,15.8389,15.6242,15.6923,28845.0
2015-10-22 10:30:00,29.96,30.22,29.87,30.22,30382.0,15.6871,15.8232,15.6399,15.8232,30382.0
2015-10-22 11:00:00,30.2,30.25,30.14,30.14,27200.0,15.8127,15.8389,15.7813,15.7813,27200.0
2015-10-22 11:30:00,30.11,30.3,30.05,30.26,23742.0,15.7656,15.8651,15.7342,15.8441,23742.0
2015-10-22 12:00:00,30.28,30.53,30.2,30.48,95302.0,15.8546,15.9855,15.8127,15.9593,95302.0
2015-10-22 12:30:00,30.48,30.52,30.39,30.42,30295.0,15.9593,15.9803,15.9122,15.9279,30295.0
2015-10-22 13:00:00,30.42,30.44,30.26,30.28,16550.0,15.9279,15.9384,15.8441,15.8546,16550.0
2015-10-22 13:30:00,30.27,30.33,30.21,30.21,13258.0,15.8494,15.8808,15.818,15.818,13258.0
2015-10-22 14:00:00,30.2,30.24,30.16,30.22,24173.0,15.8127,15.8337,15.7918,15.8232,24173.0
2015-10-22 14:30:00,30.23,30.31,30.1,30.11,31188.0,15.8284,15.8703,15.7604,15.7656,31188.0
2015-10-22 15:00:00,30.11,30.34,30.07,30.3,23940.0,15.7656,15.886,15.7447,15.8651,23940.0
2015-10-22 15:30:00,30.31,30.34,30.0,30.06,154345.0,15.8703,15.886,15.708,15.7394,154345.0
2015-10-23 09:30:00,30.2,30.36,29.93,30.31,20507.0,15.8127,15.8965,15.6713,15.8703,20507.0
2015-10-23 10:00:00,30.29,30.38,30.19,30.24,43093.0,15.8598,15.907,15.8075,15.8337,43093.0
2015-10-23 10:30:00,30.24,30.35,30.24,30.32,64373.0,15.8337,15.8913,15.8337,15.8756,64373.0
2015-10-23 11:00:00,30.31,30.34,30.26,30.3,50885.0,15.8703,15.886,15.8441,15.8651,50885.0
2015-10-23 11:30:00,30.29,30.31,30.25,30.25,32905.0,15.8598,15.8703,15.8389,15.8389,32905.0
2015-10-23 12:00:00,30.23,30.29,30.16,30.22,8430.0,15.8284,15.8598,15.7918,15.8232,8430.0
2015-10-23 12:30:00,30.24,30.28,30.18,30.24,9150.0,15.8337,15.8546,15.8022,15.8337,9150.0
2015-10-23 13:00:00,30.25,30.29,30.21,30.27,18759.0,15.8389,15.8598,15.818,15.8494,18759.0
2015-10-23 13:30:00,30.26,30.33,30.26,30.28,21946.0,15.8441,15.8808,15.8441,15.8546,21946.0
2015-10-23 14:00:00,30.28,30.32,30.28,30.31,21619.0,15.8546,15.8756,15.8546,15.8703,21619.0
2015-10-23 14:30:00,30.31,30.31,30.2,30.23,24501.0,15.8703,15.8703,15.8127,15.8284,24501.0
2015-10-23 15:00:00,30.22,30.27,30.09,30.15,16720.0,15.8232,15.8494,15.7551,15.7865,16720.0
2015-10-23 15:30:00,30.15,30.25,30.15,30.16,50671.0,15.7865,15.8389,15.7865,15.7918,50671.0
2015-10-26 09:30:00,30.24,30.24,29.98,30.19,7239.0,15.8337,15.8337,15.6975,15.8075,7239.0
2015-10-26 10:00:00,30.23,30.31,30.04,30.09,6474.0,15.8284,15.8703,15.7289,15.7551,6474.0
2015-10-26 10:30:00,30.08,30.18,30.07,30.1,18864.0,15.7499,15.8022,15.7447,15.7604,18864.0
2015-10-26 11:00:00,30.08,30.1,30.0,30.04,16322.0,15.7499,15.7604,15.708,15.7289,16322.0
2015-10-26 11:30:00,30.03,30.1,30.03,30.09,12423.0,15.7237,15.7604,15.7237,15.7551,12423.0
2015-10-26 12:00:00,30.09,30.1,30.01,30.02,20687.0,15.7551,15.7604,15.7132,15.7185,20687.0
2015-10-26 12:30:00,30.02,30.04,29.97,29.97,21635.0,15.7185,15.7289,15.6923,15.6923,21635.0
2015-10-26 13:00:00,29.95,30.08,29.93,30.04,14733.0,15.6818,15.7499,15.6713,15.7289,14733.0
2015-10-26 13:30:00,30.04,30.06,29.97,29.99,7506.0,15.7289,15.7394,15.6923,15.7028,7506.0
2015-10-26 14:00:00,30.0,30.04,29.96,29.97,12207.0,15.708,15.7289,15.6871,15.6923,12207.0
2015-10-26 14:30:00,29.97,30.05,29.92,29.92,45382.0,15.6923,15.7342,15.6661,15.6661,45382.0
2015-10-26 15:00:00,29.92,30.04,29.92,30.01,23418.0,15.6661,15.7289,15.6661,15.7132,23418.0
2015-10-26 15:30:00,30.02,30.03,29.87,29.95,83381.0,15.7185,15.7237,15.6399,15.6818,83381.0
2015-10-27 09:30:00,29.87,29.93,29.73,29.73,13974.0,15.6399,15.6713,15.5666,15.5666,13974.0
2015-10-27 10:00:00,29.76,29.76,29.67,29.69,16725.0,15.5823,15.5823,15.5352,15.5457,16725.0
2015-10-27 10:30:00,29.72,29.75,29.7,29.73,25472.0,15.5614,15.5771,15.5509,15.5666,25472.0
2015-10-27 11:00:00,29.71,29.76,29.68,29.72,16165.0,15.5562,15.5823,15.5404,15.5614,16165.0
2015-10-27 11:30:00,29.75,29.75,29.69,29.72,7910.0,15.5771,15.5771,15.5457,15.5614,7910.0
2015-10-27 12:00:00,29.72,29.76,29.71,29.71,10559.0,15.5614,15.5823,15.5562,15.5562,10559.0
2015-10-27 12:30:00,29.7,29.73,29.68,29.73,8692.0,15.5509,15.5666,15.5404,15.5666,8692.0
2015-10-27 13:00:00,29.7,29.73,29.67,29.72,29061.0,15.5509,15.5666,15.5352,15.5614,29061.0
2015-10-27 13:30:00,29.72,29.76,29.71,29.74,25310.0,15.5614,15.5823,15.5562,15.5719,25310.0
2015-10-27 14:00:00,29.75,29.76,29.7,29.7,20781.0,15.5771,15.5823,15.5509,15.5509,20781.0
2015-10-27 14:30:00,29.7,29.74,29.68,29.68,39286.0,15.5509,15.5719,15.5404,15.5404,39286.0
2015-10-27 15:00:00,29.69,29.82,29.65,29.82,38206.0,15.5457,15.6138,15.5247,15.6138,38206.0
2015-10-27 15:30:00,29.82,29.9,29.79,29.81,104476.0,15.6138,15.6556,15.598,15.6085,104476.0
2015-10-28 09:30:00,29.85,30.12,29.51,30.12,38200.0,15.6295,15.7708,15.4514,15.7708,38200.0
2015-10-28 10:00:00,30.12,30.27,30.1,30.12,37954.0,15.7708,15.8494,15.7604,15.7708,37954.0
2015-10-28 10:30:00,30.14,30.19,30.07,30.12,26217.0,15.7813,15.8075,15.7447,15.7708,26217.0
2015-10-28 11:00:00,30.11,30.14,30.09,30.13,35299.0,15.7656,15.7813,15.7551,15.7761,35299.0
2015-10-28 11:30:00,30.12,30.14,30.03,30.07,26327.0,15.7708,15.7813,15.7237,15.7447,26327.0
2015-10-28 12:00:00,30.08,30.11,30.03,30.05,17692.0,15.7499,15.7656,15.7237,15.7342,17692.0
2015-10-28 12:30:00,30.04,30.07,29.99,30.01,19679.0,15.7289,15.7447,15.7028,15.7132,19679.0
2015-10-28 13:00:00,30.0,30.04,29.99,30.02,13919.0,15.708,15.7289,15.7028,15.7185,13919.0
2015-10-28 13:30:00,30.02,30.12,30.01,30.12,23372.0,15.7185,15.7708,15.7132,15.7708,23372.0
2015-10-28 14:00:00,30.12,30.12,29.61,29.81,27288.0,15.7708,15.7708,15.5038,15.6085,27288.0
2015-10-28 14:30:00,29.85,29.97,29.73,29.93,22041.0,15.6295,15.6923,15.5666,15.6713,22041.0
2015-10-28 15:00:00,29.91,30.05,29.88,29.9,42044.0,15.6609,15.7342,15.6452,15.6556,42044.0
2015-10-28 15:30:00,29.92,30.12,29.92,30.0,102149.0,15.6661,15.7708,15.6661,15.708,102149.0
2015-10-29 09:30:00,29.6,29.65,28.68,29.05,137923.0,15.4986,15.5247,15.0168,15.2106,137923.0
2015-10-29 10:00:00,29.05,29.18,28.72,28.88,151668.0,15.2106,15.2786,15.0378,15.1216,151668.0
2015-10-29 10:30:00,28.88,29.1,28.88,29.06,80563.0,15.1216,15.2368,15.1216,15.2158,80563.0
2015-10-29 11:00:00,29.07,29.3,28.99,29.27,88278.0,15.2211,15.3415,15.1792,15.3258,88278.0
2015-10-29 11:30:00,29.28,29.35,29.0,29.01,131644.0,15.331,15.3677,15.1844,15.1896,131644.0
2015-10-29 12:00:00,29.01,29.37,28.92,29.35,156647.0,15.1896,15.3781,15.1425,15.3677,156647.0
2015-10-29 12:30:00,29.34,29.35,29.01,29.01,21150.0,15.3624,15.3677,15.1896,15.1896,21150.0
2015-10-29 13:00:00,29.02,29.04,28.69,28.99,92109.0,15.1949,15.2053,15.0221,15.1792,92109.0
2015-10-29 13:30:00,28.99,29.03,28.9,28.99,33433.0,15.1792,15.2001,15.132,15.1792,33433.0
2015-10-29 14:00:00,28.97,29.08,28.93,29.08,49167.0,15.1687,15.2263,15.1477,15.2263,49167.0
2015-10-29 14:30:00,29.07,29.24,28.9,28.95,70635.0,15.2211,15.3101,15.132,15.1582,70635.0
2015-10-29 15:00:00,28.96,29.02,28.9,28.98,67476.0,15.1635,15.1949,15.132,15.1739,67476.0
2015-10-29 15:30:00,28.97,29.02,28.77,28.84,241118.0,15.1687,15.1949,15.064,15.1006,241118.0
2015-10-30 09:30:00,28.75,28.82,28.29,28.52,89867.0,15.0535,15.0902,14.8126,14.9331,89867.0
2015-10-30 10:00:00,28.54,28.66,28.46,28.56,65020.0,14.9435,15.0064,14.9017,14.954,65020.0
2015-10-30 10:30:00,28.55,28.6,28.5,28.54,35182.0,14.9488,14.975,14.9226,14.9435,35182.0
2015-10-30 11:00:00,28.55,28.75,28.55,28.65,66268.0,14.9488,15.0535,14.9488,15.0011,66268.0
2015-10-30 11:30:00,28.62,28.62,28.53,28.62,26039.0,14.9854,14.9854,14.9383,14.9854,26039.0
2015-10-30 12:00:00,28.6,28.78,28.56,28.77,45767.0,14.975,15.0692,14.954,15.064,45767.0
2015-10-30 12:30:00,28.78,28.99,28.77,28.92,63900.0,15.0692,15.1792,15.064,15.1425,63900.0
2015-10-30 13:00:00,28.93,28.94,28.82,28.82,46713.0,15.1477,15.153,15.0902,15.0902,46713.0
2015-10-30 13:30:00,28.82,28.94,28.78,28.89,42257.0,15.0902,15.153,15.0692,15.1268,42257.0
2015-10-30 14:00:00,28.9,29.08,28.88,28.99,49852.0,15.132,15.2263,15.1216,15.1792,49852.0
2015-10-30 14:30:00,28.99,29.06,28.98,29.04,59846.0,15.1792,15.2158,15.1739,15.2053,59846.0
2015-10-30 15:00:00,29.04,29.2,29.04,29.15,62895.0,15.2053,15.2891,15.2053,15.2629,62895.0
2015-10-30 15:30:00,29.16,29.24,29.11,29.2,194792.0,15.2682,15.3101,15.242,15.2891,194792.0
2015-11-02 09:30:00,29.26,29.54,29.22,29.4,21789.0,15.3205,15.4671,15.2996,15.3938,21789.0
2015-11-02 10:00:00,29.4,29.45,29.23,29.3,41759.0,15.3938,15.42,15.3048,15.3415,41759.0
2015-11-02 10:30:00,29.27,29.28,29.2,29.21,33025.0,15.3258,15.331,15.2891,15.2944,33025.0
2015-11-02 11:00:00,29.22,29.26,29.2,29.22,26991.0,15.2996,15.3205,15.2891,15.2996,26991.0
2015-11-02 11:30:00,29.22,29.32,29.22,29.28,19938.0,15.2996,15.352,15.2996,15.331,19938.0
2015-11-02 12:00:00,29.28,29.28,29.14,29.2,41984.0,15.331,15.331,15.2577,15.2891,41984.0
2015-11-02 12:30:00,29.2,29.22,29.1,29.22,40121.0,15.2891,15.2996,15.2368,15.2996,40121.0
2015-11-02 13:00:00,29.22,29.28,29.18,29.27,19762.0,15.2996,15.331,15.2786,15.3258,19762.0
2015-11-02 13:30:00,29.26,29.27,29.2,29.22,26036.0,15.3205,15.3258,15.2891,15.2996,26036.0
2015-11-02 14:00:00,29.22,29.25,29.21,29.24,20696.0,15.2996,15.3153,15.2944,15.3101,20696.0
2015-11-02 14:30:00,29.24,29.46,29.23,29.41,53977.0,15.3101,15.4253,15.3048,15.3991,53977.0
2015-11-02 15:00:00,29.42,29.61,29.4,29.58,71901.0,15.4043,15.5038,15.3938,15.4881,71901.0
2015-11-02 15:30:00,29.58,29.67,29.47,29.55,151506.0,15.4881,15.5352,15.4305,15.4724,151506.0
2015-11-03 09:30:00,29.48,29.49,29.23,29.3,29296.0,15.4357,15.441,15.3048,15.3415,29296.0
2015-11-03 10:00:00,29.3,29.33,29.25,29.3,27432.0,15.3415,15.3572,15.3153,15.3415,27432.0
2015-11-03 10:30:00,29.3,29.35,29.26,29.29,34906.0,15.3415,15.3677,15.3205,15.3362,34906.0
2015-11-03 11:00:00,29.28,29.32,29.25,29.3,29731.0,15.331,15.352,15.3153,15.3415,29731.0
2015-11-03 11:30:00,29.3,29.32,29.27,29.3,16343.0,15.3415,15.352,15.3258,15.3415,16343.0
2015-11-03 12:00:00,29.28,29.31,29.26,29.31,16566.0,15.331,15.3467,15.3205,15.3467,16566.0
2015-11-03 12:30:00,29.31,29.36,29.29,29.35,19601.0,15.3467,15.3729,15.3362,15.3677,19601.0
2015-11-03 13:00:00,29.35,29.37,29.31,29.33,22839.0,15.3677,15.3781,15.3467,15.3572,22839.0
2015-11-03 13:30:00,29.33,29.41,29.32,29.33,20884.0,15.3572,15.3991,15.352,15.3572,20884.0
2015-11-03 14:00:00,29.34,29.44,29.34,29.44,22126.0,15.3624,15.4148,15.3624,15.4148,22126.0
2015-11-03 14:30:00,29.45,29.46,29.37,29.41,28371.0,15.42,15.4253,15.3781,15.3991,28371.0
2015-11-03 15:00:00,29.41,29.44,29.34,29.42,30909.0,15.3991,15.4148,15.3624,15.4043,30909.0
2015-11-03 15:30:00,29.43,29.44,29.37,29.41,87376.0,15.4095,15.4148,15.3781,15.3991,87376.0
2015-11-04 09:30:00,29.37,29.38,29.3,29.3,37123.0,15.3781,15.3834,15.3415,15.3415,37123.0
2015-11-04 10:00:00,29.3,29.35,29.3,29.3,40191.0,15.3415,15.3677,15.3415,15.3415,40191.0
2015-11-04 10:30:00,29.3,29.32,29.25,29.25,45375.0,15.3415,15.352,15.3153,15.3153,45375.0
2015-11-04 11:00:00,29.25,29.26,29.16,29.2,54566.0,15.3153,15.3205,15.2682,15.2891,54566.0
2015-11-04 11:30:00,29.21,29.23,29.16,29.17,34941.0,15.2944,15.3048,15.2682,15.2734,34941.0
2015-11-04 12:00:00,29.18,29.24,29.17,29.2,25459.0,15.2786,15.3101,15.2734,15.2891,25459.0
2015-11-04 12:30:00,29.2,29.21,29.17,29.18,23869.0,15.2891,15.2944,15.2734,15.2786,23869.0
2015-11-04 13:00:00,29.18,29.18,29.14,29.15,34589.0,15.2786,15.2786,15.2577,15.2629,34589.0
2015-11-04 13:30:00,29.15,29.18,29.11,29.17,28906.0,15.2629,15.2786,15.242,15.2734,28906.0
2015-11-04 14:00:00,29.17,29.19,29.11,29.12,20091.0,15.2734,15.2839,15.242,15.2472,20091.0
2015-11-04 14:30:00,29.12,29.17,29.1,29.1,35120.0,15.2472,15.2734,15.2368,15.2368,35120.0
2015-11-04 15:00:00,29.11,29.22,29.1,29.22,51238.0,15.242,15.2996,15.2368,15.2996,51238.0
2015-11-04 15:30:00,29.21,29.23,29.19,29.23,111724.0,15.2944,15.3048,15.2839,15.3048,111724.0
2015-11-05 09:30:00,29.27,29.49,29.18,29.28,32907.0,15.3258,15.441,15.2786,15.331,32907.0
2015-11-05 10:00:00,29.27,29.29,29.1,29.11,36046.0,15.3258,15.3362,15.2368,15.242,36046.0
2015-11-05 10:30:00,29.1,29.18,29.04,29.16,28081.0,15.2368,15.2786,15.2053,15.2682,28081.0
2015-11-05 11:00:00,29.16,29.25,29.13,29.21,15317.0,15.2682,15.3153,15.2525,15.2944,15317.0
2015-11-05 11:30:00,29.21,29.22,29.12,29.14,17979.0,15.2944,15.2996,15.2472,15.2577,17979.0
2015-11-05 12:00:00,29.15,29.18,29.12,29.15,13403.0,15.2629,15.2786,15.2472,15.2629,13403.0
2015-11-05 12:30:00,29.14,29.18,29.12,29.18,11220.0,15.2577,15.2786,15.2472,15.2786,11220.0
2015-11-05 13:00:00,29.18,29.18,29.12,29.12,8914.0,15.2786,15.2786,15.2472,15.2472,8914.0
2015-11-05 13:30:00,29.12,29.15,29.11,29.13,15716.0,15.2472,15.2629,15.242,15.2525,15716.0
2015-11-05 14:00:00,29.15,29.16,29.13,29.13,20702.0,15.2629,15.2682,15.2525,15.2525,20702.0
2015-11-05 14:30:00,29.14,29.18,29.12,29.14,19314.0,15.2577,15.2786,15.2472,15.2577,19314.0
2015-11-05 15:00:00,29.14,29.26,29.13,29.26,27862.0,15.2577,15.3205,15.2525,15.3205,27862.0
2015-11-05 15:30:00,29.24,29.37,29.21,29.35,77698.0,15.3101,15.3781,15.2944,15.3677,77698.0
2015-11-06 09:30:00,29.2,29.22,28.91,28.93,38988.0,15.2891,15.2996,15.1373,15.1477,38988.0
2015-11-06 10:00:00,28.94,29.1,28.91,28.99,119131.0,15.153,15.2368,15.1373,15.1792,119131.0
2015-11-06 10:30:00,28.96,29.03,28.88,28.93,21771.0,15.1635,15.2001,15.1216,15.1477,21771.0
2015-11-06 11:00:00,28.93,28.96,28.84,28.89,30377.0,15.1477,15.1635,15.1006,15.1268,30377.0
2015-11-06 11:30:00,28.9,29.01,28.9,28.98,14940.0,15.132,15.1896,15.132,15.1739,14940.0
2015-11-06 12:00:00,28.99,29.04,28.99,29.0,18518.0,15.1792,15.2053,15.1792,15.1844,18518.0
2015-11-06 12:30:00,28.99,29.0,28.91,28.93,26062.0,15.1792,15.1844,15.1373,15.1477,26062.0
2015-11-06 13:00:00,28.93,28.93,28.86,28.93,37495.0,15.1477,15.1477,15.1111,15.1477,37495.0
2015-11-06 13:30:00,28.92,28.97,28.9,28.97,70718.0,15.1425,15.1687,15.132,15.1687,70718.0
2015-11-06 14:00:00,28.96,29.06,28.96,29.01,35067.0,15.1635,15.2158,15.1635,15.1896,35067.0
2015-11-06 14:30:00,29.0,29.04,28.98,29.0,127687.0,15.1844,15.2053,15.1739,15.1844,127687.0
2015-11-06 15:00:00,29.01,29.1,28.99,29.1,25960.0,15.1896,15.2368,15.1792,15.2368,25960.0
2015-11-06 15:30:00,29.1,29.14,29.0,29.03,63018.0,15.2368,15.2577,15.1844,15.2001,63018.0
2015-11-09 09:30:00,28.95,29.01,28.77,28.8,69986.0,15.1582,15.1896,15.064,15.0797,69986.0
2015-11-09 10:00:00,28.8,28.8,28.69,28.78,89250.0,15.0797,15.0797,15.0221,15.0692,89250.0
2015-11-09 10:30:00,28.77,28.81,28.74,28.78,59749.0,15.064,15.0849,15.0483,15.0692,59749.0
2015-11-09 11:00:00,28.78,28.8,28.62,28.71,211648.0,15.0692,15.0797,14.9854,15.0326,211648.0
2015-11-09 11:30:00,28.7,28.72,28.61,28.65,96961.0,15.0273,15.0378,14.9802,15.0011,96961.0
2015-11-09 12:00:00,28.64,28.84,28.61,28.71,138898.0,14.9959,15.1006,14.9802,15.0326,138898.0
2015-11-09 12:30:00,28.71,28.71,28.64,28.69,20899.0,15.0326,15.0326,14.9959,15.0221,20899.0
2015-11-09 13:00:00,28.69,28.71,28.55,28.55,35805.0,15.0221,15.0326,14.9488,14.9488,35805.0
2015-11-09 13:30:00,28.56,28.6,28.46,28.6,28008.0,14.954,14.975,14.9017,14.975,28008.0
2015-11-09 14:00:00,28.59,28.67,28.56,28.64,46492.0,14.9697,15.0116,14.954,14.9959,46492.0
2015-11-09 14:30:00,28.66,28.71,28.63,28.65,58404.0,15.0064,15.0326,14.9907,15.0011,58404.0
2015-11-09 15:00:00,28.64,28.72,28.6,28.64,84885.0,14.9959,15.0378,14.975,14.9959,84885.0
2015-11-09 15:30:00,28.63,28.84,28.63,28.75,148057.0,14.9907,15.1006,14.9907,15.0535,148057.0
2015-11-10 09:30:00,28.77,29.0,28.75,28.77,21446.0,15.064,15.1844,15.0535,15.064,21446.0
2015-11-10 10:00:00,28.78,28.85,28.64,28.68,19197.0,15.0692,15.1059,14.9959,15.0168,19197.0
2015-11-10 10:30:00,28.66,28.76,28.6,28.68,23933.0,15.0064,15.0587,14.975,15.0168,23933.0
2015-11-10 11:00:00,28.7,28.71,28.45,28.48,20925.0,15.0273,15.0326,14.8964,14.9121,20925.0
2015-11-10 11:30:00,28.46,28.65,28.45,28.6,45593.0,14.9017,15.0011,14.8964,14.975,45593.0
2015-11-10 12:00:00,28.61,28.63,28.5,28.6,29090.0,14.9802,14.9907,14.9226,14.975,29090.0
2015-11-10 12:30:00,28.56,28.59,28.41,28.41,15524.0,14.954,14.9697,14.8755,14.8755,15524.0
2015-11-10 13:00:00,28.41,28.5,28.36,28.48,14866.0,14.8755,14.9226,14.8493,14.9121,14866.0
2015-11-10 13:30:00,28.5,28.5,28.36,28.37,17771.0,14.9226,14.9226,14.8493,14.8545,17771.0
2015-11-10 14:00:00,28.37,28.39,28.3,28.36,19572.0,14.8545,14.865,14.8179,14.8493,19572.0
2015-11-10 14:30:00,28.36,28.38,28.31,28.32,22013.0,14.8493,14.8598,14.8231,14.8284,22013.0
2015-11-10 15:00:00,28.32,28.33,28.25,28.27,35376.0,14.8284,14.8336,14.7917,14.8022,35376.0
2015-11-10 15:30:00,28.28,28.34,28.25,28.3,93441.0,14.8074,14.8388,14.7917,14.8179,93441.0
2015-11-11 09:30:00,28.33,28.61,28.26,28.31,17024.0,14.8336,14.9802,14.7969,14.8231,17024.0
2015-11-11 10:00:00,28.31,28.34,28.19,28.28,45345.0,14.8231,14.8388,14.7603,14.8074,45345.0
2015-11-11 10:30:00,28.29,28.29,28.14,28.18,23001.0,14.8126,14.8126,14.7341,14.755,23001.0
2015-11-11 11:00:00,28.17,28.2,28.1,28.11,48199.0,14.7498,14.7655,14.7132,14.7184,48199.0
2015-11-11 11:30:00,28.12,28.15,28.11,28.14,18240.0,14.7236,14.7393,14.7184,14.7341,18240.0
2015-11-11 12:00:00,28.13,28.24,28.12,28.18,76265.0,14.7289,14.7865,14.7236,14.755,76265.0
2015-11-11 12:30:00,28.19,28.26,28.13,28.19,43912.0,14.7603,14.7969,14.7289,14.7603,43912.0
2015-11-11 13:00:00,28.19,28.2,28.1,28.2,42484.0,14.7603,14.7655,14.7132,14.7655,42484.0
2015-11-11 13:30:00,28.21,28.24,28.17,28.24,25787.0,14.7708,14.7865,14.7498,14.7865,25787.0
2015-11-11 14:00:00,28.23,28.32,28.23,28.3,29768.0,14.7812,14.8284,14.7812,14.8179,29768.0
2015-11-11 14:30:00,28.3,28.3,28.14,28.14,29796.0,14.8179,14.8179,14.7341,14.7341,29796.0
2015-11-11 15:00:00,28.14,28.18,28.11,28.17,41223.0,14.7341,14.755,14.7184,14.7498,41223.0
2015-11-11 15:30:00,28.17,28.23,28.11,28.11,75954.0,14.7498,14.7812,14.7184,14.7184,75954.0
2015-11-12 09:30:00,28.01,28.05,27.85,27.99,17188.0,14.666,14.687,14.5823,14.6556,17188.0
2015-11-12 10:00:00,27.98,28.01,27.9,27.91,22100.0,14.6503,14.666,14.6084,14.6137,22100.0
2015-11-12 10:30:00,27.91,28.06,27.88,28.03,25905.0,14.6137,14.6922,14.598,14.6765,25905.0
2015-11-12 11:00:00,28.03,28.06,27.99,28.0,31239.0,14.6765,14.6922,14.6556,14.6608,31239.0
2015-11-12 11:30:00,28.0,28.0,27.93,27.98,22103.0,14.6608,14.6608,14.6241,14.6503,22103.0
2015-11-12 12:00:00,27.99,28.05,27.97,28.03,34413.0,14.6556,14.687,14.6451,14.6765,34413.0
2015-11-12 12:30:00,28.02,28.14,28.01,28.09,12469.0,14.6713,14.7341,14.666,14.7079,12469.0
2015-11-12 13:00:00,28.1,28.14,28.05,28.09,10885.0,14.7132,14.7341,14.687,14.7079,10885.0
2015-11-12 13:30:00,28.09,28.1,27.99,28.04,30592.0,14.7079,14.7132,14.6556,14.6817,30592.0
2015-11-12 14:00:00,28.04,28.04,27.99,28.04,43496.0,14.6817,14.6817,14.6556,14.6817,43496.0
2015-11-12 14:30:00,28.04,28.04,27.95,27.97,47548.0,14.6817,14.6817,14.6346,14.6451,47548.0
2015-11-12 15:00:00,27.96,28.0,27.95,27.98,48341.0,14.6399,14.6608,14.6346,14.6503,48341.0
2015-11-12 15:30:00,27.98,27.98,27.81,27.92,150999.0,14.6503,14.6503,14.5613,14.6189,150999.0
2015-11-13 09:30:00,27.88,28.02,27.79,27.84,35399.0,14.598,14.6713,14.5508,14.577,35399.0
2015-11-13 10:00:00,27.83,27.91,27.52,27.65,24208.0,14.5718,14.6137,14.4095,14.4775,24208.0
2015-11-13 10:30:00,27.66,27.76,27.63,27.74,30212.0,14.4828,14.5351,14.4671,14.5247,30212.0
2015-11-13 11:00:00,27.76,27.82,27.74,27.77,31655.0,14.5351,14.5666,14.5247,14.5404,31655.0
2015-11-13 11:30:00,27.76,27.88,27.71,27.88,24334.0,14.5351,14.598,14.509,14.598,24334.0
2015-11-13 12:00:00,27.87,27.89,27.8,27.81,21495.0,14.5927,14.6032,14.5561,14.5613,21495.0
2015-11-13 12:30:00,27.8,27.8,27.72,27.78,35816.0,14.5561,14.5561,14.5142,14.5456,35816.0
2015-11-13 13:00:00,27.78,27.81,27.77,27.77,12875.0,14.5456,14.5613,14.5404,14.5404,12875.0
2015-11-13 13:30:00,27.76,27.78,27.74,27.75,26661.0,14.5351,14.5456,14.5247,14.5299,26661.0
2015-11-13 14:00:00,27.75,27.83,27.75,27.76,25694.0,14.5299,14.5718,14.5299,14.5351,25694.0
2015-11-13 14:30:00,27.75,27.79,27.71,27.71,25655.0,14.5299,14.5508,14.509,14.509,25655.0
2015-11-13 15:00:00,27.72,27.75,27.66,27.74,41696.0,14.5142,14.5299,14.4828,14.5247,41696.0
2015-11-13 15:30:00,27.72,27.77,27.67,27.67,124242.0,14.5142,14.5404,14.488,14.488,124242.0
2015-11-16 09:30:00,27.64,27.82,27.64,27.7,32376.0,14.4723,14.5666,14.4723,14.5037,32376.0
2015-11-16 10:00:00,27.71,27.73,27.67,27.67,16277.0,14.509,14.5194,14.488,14.488,16277.0
2015-11-16 10:30:00,27.66,27.68,27.48,27.52,42309.0,14.4828,14.4932,14.3885,14.4095,42309.0
2015-11-16 11:00:00,27.52,27.56,27.44,27.48,72189.0,14.4095,14.4304,14.3676,14.3885,72189.0
2015-11-16 11:30:00,27.48,27.59,27.47,27.58,42680.0,14.3885,14.4461,14.3833,14.4409,42680.0
2015-11-16 12:00:00,27.58,27.59,27.44,27.45,19412.0,14.4409,14.4461,14.3676,14.3728,19412.0
2015-11-16 12:30:00,27.45,27.52,27.43,27.52,161828.0,14.3728,14.4095,14.3623,14.4095,161828.0
2015-11-16 13:00:00,27.51,27.53,27.43,27.43,18295.0,14.4042,14.4147,14.3623,14.3623,18295.0
2015-11-16 13:30:00,27.44,27.47,27.42,27.47,8245.0,14.3676,14.3833,14.3571,14.3833,8245.0
2015-11-16 14:00:00,27.48,27.5,27.45,27.45,11758.0,14.3885,14.399,14.3728,14.3728,11758.0
2015-11-16 14:30:00,27.45,27.49,27.44,27.45,17816.0,14.3728,14.3938,14.3676,14.3728,17816.0
2015-11-16 15:00:00,27.46,27.51,27.44,27.5,124074.0,14.3781,14.4042,14.3676,14.399,124074.0
2015-11-16 15:30:00,27.5,27.63,27.49,27.59,73447.0,14.399,14.4671,14.3938,14.4461,73447.0
2015-11-17 09:30:00,27.58,27.72,27.48,27.72,39857.0,14.4409,14.5142,14.3885,14.5142,39857.0
2015-11-17 10:00:00,27.77,27.77,27.57,27.59,40316.0,14.5404,14.5404,14.4357,14.4461,40316.0
2015-11-17 10:30:00,27.6,27.81,27.58,27.8,35057.0,14.4514,14.5613,14.4409,14.5561,35057.0
2015-11-17 11:00:00,27.8,27.84,27.66,27.72,29480.0,14.5561,14.577,14.4828,14.5142,29480.0
2015-11-17 11:30:00,27.73,27.77,27.68,27.71,24886.0,14.5194,14.5404,14.4932,14.509,24886.0
2015-11-17 12:00:00,27.71,27.71,27.56,27.57,36580.0,14.509,14.509,14.4304,14.4357,36580.0
2015-11-17 12:30:00,27.57,27.6,27.54,27.57,24230.0,14.4357,14.4514,14.4199,14.4357,24230.0
2015-11-17 13:00:00,27.57,27.59,27.47,27.5,42941.0,14.4357,14.4461,14.3833,14.399,42941.0
2015-11-17 13:30:00,27.49,27.55,27.44,27.51,225904.0,14.3938,14.4252,14.3676,14.4042,225904.0
2015-11-17 14:00:00,27.51,27.55,27.44,27.5,114349.0,14.4042,14.4252,14.3676,14.399,114349.0
2015-11-17 14:30:00,27.49,27.56,27.45,27.55,53060.0,14.3938,14.4304,14.3728,14.4252,53060.0
2015-11-17 15:00:00,27.55,27.6,27.45,27.47,79040.0,14.4252,14.4514,14.3728,14.3833,79040.0
2015-11-17 15:30:00,27.46,27.61,27.43,27.61,142703.0,14.3781,14.4566,14.3623,14.4566,142703.0
2015-11-18 09:30:00,27.66,27.83,27.55,27.79,18379.0,14.4828,14.5718,14.4252,14.5508,18379.0
2015-11-18 10:00:00,27.79,27.83,27.57,27.59,18917.0,14.5508,14.5718,14.4357,14.4461,18917.0
2015-11-18 10:30:00,27.61,27.7,27.49,27.52,27209.0,14.4566,14.5037,14.3938,14.4095,27209.0
2015-11-18 11:00:00,27.52,27.52,27.33,27.42,31490.0,14.4095,14.4095,14.31,14.3571,31490.0
2015-11-18 11:30:00,27.45,27.57,27.45,27.52,16909.0,14.3728,14.4357,14.3728,14.4095,16909.0
2015-11-18 12:00:00,27.52,27.74,27.5,27.73,28808.0,14.4095,14.5247,14.399,14.5194,28808.0
2015-11-18 12:30:00,27.75,27.77,27.52,27.7,55346.0,14.5299,14.5404,14.4095,14.5037,55346.0
2015-11-18 13:00:00,27.69,27.74,27.65,27.66,21505.0,14.4985,14.5247,14.4775,14.4828,21505.0
2015-11-18 13:30:00,27.66,27.66,27.61,27.62,17299.0,14.4828,14.4828,14.4566,14.4618,17299.0
2015-11-18 14:00:00,27.61,27.75,27.6,27.65,40787.0,14.4566,14.5299,14.4514,14.4775,40787.0
2015-11-18 14:30:00,27.64,27.71,27.59,27.66,50086.0,14.4723,14.509,14.4461,14.4828,50086.0
2015-11-18 15:00:00,27.67,27.71,27.62,27.7,62498.0,14.488,14.509,14.4618,14.5037,62498.0
2015-11-18 15:30:00,27.71,27.81,27.66,27.81,234426.0,14.509,14.5613,14.4828,14.5613,234426.0
2015-11-19 09:30:00,27.82,27.99,27.75,27.85,21169.0,14.5666,14.6556,14.5299,14.5823,21169.0
2015-11-19 10:00:00,27.86,27.87,27.69,27.72,29661.0,14.5875,14.5927,14.4985,14.5142,29661.0
2015-11-19 10:30:00,27.73,27.77,27.7,27.75,19940.0,14.5194,14.5404,14.5037,14.5299,19940.0
2015-11-19 11:00:00,27.77,27.79,27.7,27.74,27899.0,14.5404,14.5508,14.5037,14.5247,27899.0
2015-11-19 11:30:00,27.75,27.75,27.69,27.7,19876.0,14.5299,14.5299,14.4985,14.5037,19876.0
2015-11-19 12:00:00,27.69,27.72,27.61,27.61,55420.0,14.4985,14.5142,14.4566,14.4566,55420.0
2015-11-19 12:30:00,27.61,27.64,27.55,27.64,9650.0,14.4566,14.4723,14.4252,14.4723,9650.0
2015-11-19 13:00:00,27.63,27.65,27.59,27.64,11568.0,14.4671,14.4775,14.4461,14.4723,11568.0
2015-11-19 13:30:00,27.63,27.63,27.53,27.55,16255.0,14.4671,14.4671,14.4147,14.4252,16255.0
2015-11-19 14:00:00,27.55,27.63,27.53,27.58,18594.0,14.4252,14.4671,14.4147,14.4409,18594.0
2015-11-19 14:30:00,27.58,27.61,27.53,27.59,17648.0,14.4409,14.4566,14.4147,14.4461,17648.0
2015-11-19 15:00:00,27.58,27.65,27.56,27.64,24010.0,14.4409,14.4775,14.4304,14.4723,24010.0
2015-11-19 15:30:00,27.62,27.66,27.49,27.5,121891.0,14.4618,14.4828,14.3938,14.399,121891.0
2015-11-20 09:30:00,27.55,27.77,27.52,27.77,18350.0,14.4252,14.5404,14.4095,14.5404,18350.0
2015-11-20 10:00:00,27.75,27.75,27.59,27.63,27990.0,14.5299,14.5299,14.4461,14.4671,27990.0
2015-11-20 10:30:00,27.62,27.64,27.5,27.53,20089.0,14.4618,14.4723,14.399,14.4147,20089.0
2015-11-20 11:00:00,27.51,27.52,27.45,27.48,24265.0,14.4042,14.4095,14.3728,14.3885,24265.0
2015-11-20 11:30:00,27.48,27.49,27.36,27.36,18330.0,14.3885,14.3938,14.3257,14.3257,18330.0
2015-11-20 12:00:00,27.36,27.44,27.31,27.44,16710.0,14.3257,14.3676,14.2995,14.3676,16710.0
2015-11-20 12:30:00,27.44,27.46,27.37,27.41,7898.0,14.3676,14.3781,14.3309,14.3519,7898.0
2015-11-20 13:00:00,27.42,27.45,27.36,27.36,11773.0,14.3571,14.3728,14.3257,14.3257,11773.0
2015-11-20 13:30:00,27.36,27.42,27.34,27.38,16890.0,14.3257,14.3571,14.3152,14.3362,16890.0
2015-11-20 14:00:00,27.38,27.46,27.36,27.42,23934.0,14.3362,14.3781,14.3257,14.3571,23934.0
2015-11-20 14:30:00,27.43,27.47,27.4,27.4,25660.0,14.3623,14.3833,14.3466,14.3466,25660.0
2015-11-20 15:00:00,27.41,27.46,27.4,27.46,29394.0,14.3519,14.3781,14.3466,14.3781,29394.0
2015-11-20 15:30:00,27.45,27.46,27.37,27.44,68156.0,14.3728,14.3781,14.3309,14.3676,68156.0
2015-11-23 09:30:00,27.46,27.56,27.43,27.56,16272.0,14.3781,14.4304,14.3623,14.4304,16272.0
2015-11-23 10:00:00,27.58,27.76,27.56,27.69,37324.0,14.4409,14.5351,14.4304,14.4985,37324.0
2015-11-23 10:30:00,27.67,27.74,27.55,27.64,24020.0,14.488,14.5247,14.4252,14.4723,24020.0
2015-11-23 11:00:00,27.63,27.65,27.5,27.55,25541.0,14.4671,14.4775,14.399,14.4252,25541.0
2015-11-23 11:30:00,27.54,27.65,27.51,27.65,21932.0,14.4199,14.4775,14.4042,14.4775,21932.0
2015-11-23 12:00:00,27.65,27.65,27.52,27.53,27504.0,14.4775,14.4775,14.4095,14.4147,27504.0
2015-11-23 12:30:00,27.51,27.61,27.5,27.59,14725.0,14.4042,14.4566,14.399,14.4461,14725.0
2015-11-23 13:00:00,27.58,27.64,27.56,27.56,9750.0,14.4409,14.4723,14.4304,14.4304,9750.0
2015-11-23 13:30:00,27.56,27.56,27.5,27.51,17269.0,14.4304,14.4304,14.399,14.4042,17269.0
2015-11-23 14:00:00,27.5,27.54,27.35,27.37,73020.0,14.399,14.4199,14.3205,14.3309,73020.0
2015-11-23 14:30:00,27.37,27.4,27.33,27.4,20745.0,14.3309,14.3466,14.31,14.3466,20745.0
2015-11-23 15:00:00,27.39,27.46,27.39,27.46,25424.0,14.3414,14.3781,14.3414,14.3781,25424.0
2015-11-23 15:30:00,27.46,27.47,27.38,27.41,58039.0,14.3781,14.3833,14.3362,14.3519,58039.0
2015-11-24 09:30:00,27.26,27.36,27.11,27.29,8064.0,14.2733,14.3257,14.1948,14.289,8064.0
2015-11-24 10:00:00,27.38,27.38,27.2,27.22,13940.0,14.3362,14.3362,14.2419,14.2524,13940.0
2015-11-24 10:30:00,27.22,27.23,27.14,27.21,9038.0,14.2524,14.2576,14.2105,14.2472,9038.0
2015-11-24 11:00:00,27.19,27.29,27.19,27.29,7310.0,14.2367,14.289,14.2367,14.289,7310.0
2015-11-24 11:30:00,27.28,27.31,27.2,27.26,34761.0,14.2838,14.2995,14.2419,14.2733,34761.0
2015-11-24 12:00:00,27.25,27.37,27.25,27.34,7730.0,14.2681,14.3309,14.2681,14.3152,7730.0
2015-11-24 12:30:00,27.35,27.36,27.3,27.35,11162.0,14.3205,14.3257,14.2943,14.3205,11162.0
2015-11-24 13:00:00,27.36,27.48,27.36,27.47,8808.0,14.3257,14.3885,14.3257,14.3833,8808.0
2015-11-24 13:30:00,27.45,27.49,27.41,27.43,15061.0,14.3728,14.3938,14.3519,14.3623,15061.0
2015-11-24 14:00:00,27.44,27.47,27.37,27.37,16050.0,14.3676,14.3833,14.3309,14.3309,16050.0
2015-11-24 14:30:00,27.38,27.41,27.26,27.32,30209.0,14.3362,14.3519,14.2733,14.3048,30209.0
2015-11-24 15:00:00,27.33,27.46,27.32,27.45,17634.0,14.31,14.3781,14.3048,14.3728,17634.0
2015-11-24 15:30:00,27.45,27.48,27.34,27.37,52569.0,14.3728,14.3885,14.3152,14.3309,52569.0
2015-11-25 09:30:00,27.41,27.51,27.39,27.51,26185.0,14.3519,14.4042,14.3414,14.4042,26185.0
2015-11-25 10:00:00,27.56,27.72,27.55,27.6,11264.0,14.4304,14.5142,14.4252,14.4514,11264.0
2015-11-25 10:30:00,27.62,27.84,27.61,27.66,27544.0,14.4618,14.577,14.4566,14.4828,27544.0
2015-11-25 11:00:00,27.64,27.65,27.46,27.46,17518.0,14.4723,14.4775,14.3781,14.3781,17518.0
2015-11-25 11:30:00,27.45,27.52,27.4,27.49,18259.0,14.3728,14.4095,14.3466,14.3938,18259.0
2015-11-25 12:00:00,27.48,27.53,27.48,27.52,11485.0,14.3885,14.4147,14.3885,14.4095,11485.0
2015-11-25 12:30:00,27.52,27.6,27.52,27.6,14467.0,14.4095,14.4514,14.4095,14.4514,14467.0
2015-11-25 13:00:00,27.6,27.6,27.54,27.56,9096.0,14.4514,14.4514,14.4199,14.4304,9096.0
2015-11-25 13:30:00,27.57,27.58,27.54,27.58,9905.0,14.4357,14.4409,14.4199,14.4409,9905.0
2015-11-25 14:00:00,27.58,27.77,27.58,27.74,29429.0,14.4409,14.5404,14.4409,14.5247,29429.0
2015-11-25 14:30:00,27.73,27.74,27.7,27.73,11286.0,14.5194,14.5247,14.5037,14.5194,11286.0
2015-11-25 15:00:00,27.74,27.78,27.7,27.78,29093.0,14.5247,14.5456,14.5037,14.5456,29093.0
2015-11-25 15:30:00,27.76,27.76,27.61,27.63,79050.0,14.5351,14.5351,14.4566,14.4671,79050.0
2015-11-27 09:30:00,27.03,27.25,27.01,27.19,20971.0,14.4362,14.5537,14.4255,14.5216,20971.0
2015-11-27 10:00:00,27.18,27.3,27.09,27.11,12778.0,14.5163,14.5804,14.4682,14.4789,12778.0
2015-11-27 10:30:00,27.12,27.15,27.06,27.1,14022.0,14.4842,14.5003,14.4522,14.4736,14022.0
2015-11-27 11:00:00,27.1,27.14,27.08,27.13,12812.0,14.4736,14.4949,14.4629,14.4896,12812.0
2015-11-27 11:30:00,27.14,27.15,27.09,27.14,29326.0,14.4949,14.5003,14.4682,14.4949,29326.0
2015-11-27 12:00:00,27.14,27.17,27.12,27.14,18552.0,14.4949,14.5109,14.4842,14.4949,18552.0
2015-11-27 12:30:00,27.13,27.27,27.13,27.23,60563.0,14.4896,14.5644,14.4896,14.543,60563.0
2015-11-30 09:30:00,27.35,27.55,27.35,27.53,27622.0,14.6071,14.7139,14.6071,14.7032,27622.0
2015-11-30 10:00:00,27.52,27.52,27.43,27.45,42520.0,14.6979,14.6979,14.6498,14.6605,42520.0
2015-11-30 10:30:00,27.47,27.48,27.26,27.26,43808.0,14.6712,14.6765,14.559,14.559,43808.0
2015-11-30 11:00:00,27.26,27.35,27.25,27.25,29762.0,14.559,14.6071,14.5537,14.5537,29762.0
2015-11-30 11:30:00,27.26,27.27,27.13,27.2,39835.0,14.559,14.5644,14.4896,14.527,39835.0
2015-11-30 12:00:00,27.2,27.23,27.18,27.2,164774.0,14.527,14.543,14.5163,14.527,164774.0
2015-11-30 12:30:00,27.2,27.22,27.18,27.2,46092.0,14.527,14.5376,14.5163,14.527,46092.0
2015-11-30 13:00:00,27.19,27.21,27.18,27.21,53617.0,14.5216,14.5323,14.5163,14.5323,53617.0
2015-11-30 13:30:00,27.21,27.22,27.19,27.19,36339.0,14.5323,14.5376,14.5216,14.5216,36339.0
2015-11-30 14:00:00,27.19,27.25,27.19,27.21,32919.0,14.5216,14.5537,14.5216,14.5323,32919.0
2015-11-30 14:30:00,27.2,27.22,27.19,27.2,70588.0,14.527,14.5376,14.5216,14.527,70588.0
2015-11-30 15:00:00,27.2,27.21,27.18,27.2,93858.0,14.527,14.5323,14.5163,14.527,93858.0
2015-11-30 15:30:00,27.19,27.26,27.16,27.17,212147.0,14.5216,14.559,14.5056,14.5109,212147.0
2015-12-01 09:30:00,27.19,27.49,27.19,27.46,111434.0,14.5216,14.6818,14.5216,14.6658,111434.0
2015-12-01 10:00:00,27.4,27.42,27.34,27.37,28116.0,14.6338,14.6445,14.6017,14.6178,28116.0
2015-12-01 10:30:00,27.38,27.52,27.34,27.49,15130.0,14.6231,14.6979,14.6017,14.6818,15130.0
2015-12-01 11:00:00,27.49,27.6,27.47,27.6,31797.0,14.6818,14.7406,14.6712,14.7406,31797.0
2015-12-01 11:30:00,27.6,27.62,27.56,27.56,38952.0,14.7406,14.7513,14.7192,14.7192,38952.0
2015-12-01 12:00:00,27.57,27.58,27.46,27.46,59810.0,14.7246,14.7299,14.6658,14.6658,59810.0
2015-12-01 12:30:00,27.46,27.48,27.41,27.42,19414.0,14.6658,14.6765,14.6391,14.6445,19414.0
2015-12-01 13:00:00,27.41,27.41,27.33,27.33,7273.0,14.6391,14.6391,14.5964,14.5964,7273.0
2015-12-01 13:30:00,27.31,27.32,27.21,27.23,62599.0,14.5857,14.5911,14.5323,14.543,62599.0
2015-12-01 14:00:00,27.23,27.37,27.23,27.37,21226.0,14.543,14.6178,14.543,14.6178,21226.0
2015-12-01 14:30:00,27.37,27.43,27.32,27.43,27319.0,14.6178,14.6498,14.5911,14.6498,27319.0
2015-12-01 15:00:00,27.42,27.53,27.42,27.51,27220.0,14.6445,14.7032,14.6445,14.6925,27220.0
2015-12-01 15:30:00,27.51,27.55,27.49,27.52,66378.0,14.6925,14.7139,14.6818,14.6979,66378.0
2015-12-02 09:30:00,27.45,27.69,27.36,27.48,58839.0,14.6605,14.7887,14.6124,14.6765,58839.0
2015-12-02 10:00:00,27.49,27.64,27.45,27.63,84285.0,14.6818,14.762,14.6605,14.7566,84285.0
2015-12-02 10:30:00,27.63,27.65,27.56,27.57,28832.0,14.7566,14.7673,14.7192,14.7246,28832.0
2015-12-02 11:00:00,27.57,27.57,27.48,27.51,15682.0,14.7246,14.7246,14.6765,14.6925,15682.0
2015-12-02 11:30:00,27.5,27.53,27.49,27.52,16349.0,14.6872,14.7032,14.6818,14.6979,16349.0
2015-12-02 12:00:00,27.52,27.63,27.52,27.58,31257.0,14.6979,14.7566,14.6979,14.7299,31257.0
2015-12-02 12:30:00,27.57,27.59,27.52,27.55,24185.0,14.7246,14.7353,14.6979,14.7139,24185.0
2015-12-02 13:00:00,27.55,27.6,27.53,27.6,144454.0,14.7139,14.7406,14.7032,14.7406,144454.0
2015-12-02 13:30:00,27.61,27.63,27.55,27.6,33791.0,14.7459,14.7566,14.7139,14.7406,33791.0
2015-12-02 14:00:00,27.58,27.6,27.44,27.44,51365.0,14.7299,14.7406,14.6551,14.6551,51365.0
2015-12-02 14:30:00,27.44,27.5,27.38,27.47,41371.0,14.6551,14.6872,14.6231,14.6712,41371.0
2015-12-02 15:00:00,27.48,27.54,27.4,27.42,39552.0,14.6765,14.7086,14.6338,14.6445,39552.0
2015-12-02 15:30:00,27.42,27.47,27.26,27.46,245618.0,14.6445,14.6712,14.559,14.6658,245618.0
2015-12-03 09:30:00,27.48,27.72,27.36,27.65,42423.0,14.6765,14.8047,14.6124,14.7673,42423.0
2015-12-03 10:00:00,27.62,27.63,27.31,27.38,48547.0,14.7513,14.7566,14.5857,14.6231,48547.0
2015-12-03 10:30:00,27.37,27.59,27.32,27.52,47911.0,14.6178,14.7353,14.5911,14.6979,47911.0
2015-12-03 11:00:00,27.51,27.52,27.44,27.47,51060.0,14.6925,14.6979,14.6551,14.6712,51060.0
2015-12-03 11:30:00,27.47,27.47,27.34,27.36,24359.0,14.6712,14.6712,14.6017,14.6124,24359.0
2015-12-03 12:00:00,27.36,27.4,27.34,27.36,34011.0,14.6124,14.6338,14.6017,14.6124,34011.0
2015-12-03 12:30:00,27.37,27.43,27.33,27.33,72899.0,14.6178,14.6498,14.5964,14.5964,72899.0
2015-12-03 13:00:00,27.32,27.36,27.22,27.33,18386.0,14.5911,14.6124,14.5376,14.5964,18386.0
2015-12-03 13:30:00,27.31,27.32,27.22,27.22,19612.0,14.5857,14.5911,14.5376,14.5376,19612.0
2015-12-03 14:00:00,27.22,27.23,27.08,27.1,25077.0,14.5376,14.543,14.4629,14.4736,25077.0
2015-12-03 14:30:00,27.09,27.19,27.07,27.18,24660.0,14.4682,14.5216,14.4575,14.5163,24660.0
2015-12-03 15:00:00,27.18,27.28,27.18,27.28,42673.0,14.5163,14.5697,14.5163,14.5697,42673.0
2015-12-03 15:30:00,27.27,27.37,27.23,27.33,190732.0,14.5644,14.6178,14.543,14.5964,190732.0
2015-12-04 09:30:00,27.15,27.52,27.15,27.41,33129.0,14.5003,14.6979,14.5003,14.6391,33129.0
2015-12-04 10:00:00,27.41,27.42,27.23,27.39,19115.0,14.6391,14.6445,14.543,14.6284,19115.0
2015-12-04 10:30:00,27.4,27.52,27.4,27.42,23560.0,14.6338,14.6979,14.6338,14.6445,23560.0
2015-12-04 11:00:00,27.43,27.45,27.28,27.31,25752.0,14.6498,14.6605,14.5697,14.5857,25752.0
2015-12-04 11:30:00,27.32,27.36,27.3,27.31,22500.0,14.5911,14.6124,14.5804,14.5857,22500.0
2015-12-04 12:00:00,27.31,27.36,27.31,27.32,16966.0,14.5857,14.6124,14.5857,14.5911,16966.0
2015-12-04 12:30:00,27.34,27.35,27.31,27.34,139810.0,14.6017,14.6071,14.5857,14.6017,139810.0
2015-12-04 13:00:00,27.35,27.44,27.32,27.33,18851.0,14.6071,14.6551,14.5911,14.5964,18851.0
2015-12-04 13:30:00,27.33,27.33,27.2,27.25,27868.0,14.5964,14.5964,14.527,14.5537,27868.0
2015-12-04 14:00:00,27.25,27.27,27.23,27.24,21122.0,14.5537,14.5644,14.543,14.5483,21122.0
2015-12-04 14:30:00,27.23,27.3,27.2,27.3,29452.0,14.543,14.5804,14.527,14.5804,29452.0
2015-12-04 15:00:00,27.3,27.34,27.23,27.28,34496.0,14.5804,14.6017,14.543,14.5697,34496.0
2015-12-04 15:30:00,27.28,27.4,27.26,27.36,109698.0,14.5697,14.6338,14.559,14.6124,109698.0
2015-12-07 09:30:00,27.17,27.23,26.84,26.93,113266.0,14.5109,14.543,14.3347,14.3828,113266.0
2015-12-07 10:00:00,26.93,27.17,26.9,27.03,100457.0,14.3828,14.5109,14.3667,14.4362,100457.0
2015-12-07 10:30:00,27.02,27.1,27.0,27.07,54320.0,14.4308,14.4736,14.4202,14.4575,54320.0
2015-12-07 11:00:00,27.07,27.32,27.07,27.29,209869.0,14.4575,14.5911,14.4575,14.575,209869.0
2015-12-07 11:30:00,27.28,27.34,27.15,27.26,65156.0,14.5697,14.6017,14.5003,14.559,65156.0
2015-12-07 12:00:00,27.24,27.27,27.15,27.16,36356.0,14.5483,14.5644,14.5003,14.5056,36356.0
2015-12-07 12:30:00,27.17,27.26,27.12,27.18,75436.0,14.5109,14.559,14.4842,14.5163,75436.0
2015-12-07 13:00:00,27.19,27.29,27.16,27.24,49415.0,14.5216,14.575,14.5056,14.5483,49415.0
2015-12-07 13:30:00,27.23,27.26,27.17,27.24,65944.0,14.543,14.559,14.5109,14.5483,65944.0
2015-12-07 14:00:00,27.22,27.25,27.18,27.22,89376.0,14.5376,14.5537,14.5163,14.5376,89376.0
2015-12-07 14:30:00,27.22,27.27,27.19,27.22,92236.0,14.5376,14.5644,14.5216,14.5376,92236.0
2015-12-07 15:00:00,27.22,27.22,27.1,27.15,87054.0,14.5376,14.5376,14.4736,14.5003,87054.0
2015-12-07 15:30:00,27.14,27.25,27.14,27.16,229852.0,14.4949,14.5537,14.4949,14.5056,229852.0
2015-12-08 09:30:00,27.06,27.46,27.06,27.17,33570.0,14.4522,14.6658,14.4522,14.5109,33570.0
2015-12-08 10:00:00,27.16,27.2,27.07,27.15,69953.0,14.5056,14.527,14.4575,14.5003,69953.0
2015-12-08 10:30:00,27.16,27.24,27.15,27.16,23068.0,14.5056,14.5483,14.5003,14.5056,23068.0
2015-12-08 11:00:00,27.16,27.18,27.09,27.13,45665.0,14.5056,14.5163,14.4682,14.4896,45665.0
2015-12-08 11:30:00,27.13,27.15,27.11,27.13,22846.0,14.4896,14.5003,14.4789,14.4896,22846.0
2015-12-08 12:00:00,27.13,27.17,27.12,27.14,40727.0,14.4896,14.5109,14.4842,14.4949,40727.0
2015-12-08 12:30:00,27.15,27.16,27.12,27.16,26235.0,14.5003,14.5056,14.4842,14.5056,26235.0
2015-12-08 13:00:00,27.16,27.17,27.11,27.13,26456.0,14.5056,14.5109,14.4789,14.4896,26456.0
2015-12-08 13:30:00,27.14,27.19,27.14,27.17,21881.0,14.4949,14.5216,14.4949,14.5109,21881.0
2015-12-08 14:00:00,27.18,27.25,27.17,27.24,27028.0,14.5163,14.5537,14.5109,14.5483,27028.0
2015-12-08 14:30:00,27.23,27.23,27.12,27.13,27616.0,14.543,14.543,14.4842,14.4896,27616.0
2015-12-08 15:00:00,27.12,27.22,27.11,27.12,43257.0,14.4842,14.5376,14.4789,14.4842,43257.0
2015-12-08 15:30:00,27.13,27.17,27.12,27.15,150974.0,14.4896,14.5109,14.4842,14.5003,150974.0
2015-12-09 09:30:00,27.04,27.3,26.8,27.21,24797.0,14.4415,14.5804,14.3133,14.5323,24797.0
2015-12-09 10:00:00,27.22,27.36,27.2,27.35,32890.0,14.5376,14.6124,14.527,14.6071,32890.0
2015-12-09 10:30:00,27.36,27.51,27.35,27.44,79036.0,14.6124,14.6925,14.6071,14.6551,79036.0
2015-12-09 11:00:00,27.43,27.51,27.41,27.46,27736.0,14.6498,14.6925,14.6391,14.6658,27736.0
2015-12-09 11:30:00,27.46,27.46,27.25,27.33,40364.0,14.6658,14.6658,14.5537,14.5964,40364.0
2015-12-09 12:00:00,27.32,27.37,27.17,27.23,19272.0,14.5911,14.6178,14.5109,14.543,19272.0
2015-12-09 12:30:00,27.23,27.25,27.17,27.22,45452.0,14.543,14.5537,14.5109,14.5376,45452.0
2015-12-09 13:00:00,27.22,27.31,27.21,27.22,18754.0,14.5376,14.5857,14.5323,14.5376,18754.0
2015-12-09 13:30:00,27.23,27.27,27.19,27.24,19873.0,14.543,14.5644,14.5216,14.5483,19873.0
2015-12-09 14:00:00,27.23,27.23,27.19,27.2,34837.0,14.543,14.543,14.5216,14.527,34837.0
2015-12-09 14:30:00,27.2,27.21,27.19,27.2,26049.0,14.527,14.5323,14.5216,14.527,26049.0
2015-12-09 15:00:00,27.2,27.29,27.2,27.22,30921.0,14.527,14.575,14.527,14.5376,30921.0
2015-12-09 15:30:00,27.22,27.28,27.19,27.23,83648.0,14.5376,14.5697,14.5216,14.543,83648.0
2015-12-10 09:30:00,27.17,27.33,27.17,27.28,10874.0,14.5109,14.5964,14.5109,14.5697,10874.0
2015-12-10 10:00:00,27.28,27.3,27.22,27.28,14880.0,14.5697,14.5804,14.5376,14.5697,14880.0
2015-12-10 10:30:00,27.3,27.32,27.24,27.26,21916.0,14.5804,14.5911,14.5483,14.559,21916.0
2015-12-10 11:00:00,27.26,27.33,27.24,27.3,146301.0,14.559,14.5964,14.5483,14.5804,146301.0
2015-12-10 11:30:00,27.3,27.37,27.3,27.37,19902.0,14.5804,14.6178,14.5804,14.6178,19902.0
2015-12-10 12:00:00,27.37,27.38,27.33,27.37,22317.0,14.6178,14.6231,14.5964,14.6178,22317.0
2015-12-10 12:30:00,27.37,27.4,27.35,27.37,19197.0,14.6178,14.6338,14.6071,14.6178,19197.0
2015-12-10 13:00:00,27.35,27.35,27.25,27.25,19043.0,14.6071,14.6071,14.5537,14.5537,19043.0
2015-12-10 13:30:00,27.26,27.28,27.24,27.25,21109.0,14.559,14.5697,14.5483,14.5537,21109.0
2015-12-10 14:00:00,27.26,27.35,27.25,27.35,23502.0,14.559,14.6071,14.5537,14.6071,23502.0
2015-12-10 14:30:00,27.37,27.4,27.29,27.34,28189.0,14.6178,14.6338,14.575,14.6017,28189.0
2015-12-10 15:00:00,27.34,27.34,27.24,27.28,41594.0,14.6017,14.6017,14.5483,14.5697,41594.0
2015-12-10 15:30:00,27.27,27.33,27.21,27.26,130265.0,14.5644,14.5964,14.5323,14.559,130265.0
2015-12-11 09:30:00,27.15,27.44,26.93,27.19,86759.0,14.5003,14.6551,14.3828,14.5216,86759.0
2015-12-11 10:00:00,27.19,27.3,27.1,27.28,59447.0,14.5216,14.5804,14.4736,14.5697,59447.0
2015-12-11 10:30:00,27.3,27.37,27.11,27.13,98369.0,14.5804,14.6178,14.4789,14.4896,98369.0
2015-12-11 11:00:00,27.11,27.18,27.09,27.11,74686.0,14.4789,14.5163,14.4682,14.4789,74686.0
2015-12-11 11:30:00,27.11,27.12,27.02,27.1,153849.0,14.4789,14.4842,14.4308,14.4736,153849.0
2015-12-11 12:00:00,27.1,27.14,26.98,27.03,97280.0,14.4736,14.4949,14.4095,14.4362,97280.0
2015-12-11 12:30:00,27.03,27.08,26.93,26.93,51416.0,14.4362,14.4629,14.3828,14.3828,51416.0
2015-12-11 13:00:00,26.94,26.99,26.89,26.89,27990.0,14.3881,14.4148,14.3614,14.3614,27990.0
2015-12-11 13:30:00,26.88,26.95,26.82,26.94,30968.0,14.3561,14.3934,14.324,14.3881,30968.0
2015-12-11 14:00:00,26.94,27.0,26.86,27.0,34054.0,14.3881,14.4202,14.3454,14.4202,34054.0
2015-12-11 14:30:00,27.0,27.04,26.94,26.95,39646.0,14.4202,14.4415,14.3881,14.3934,39646.0
2015-12-11 15:00:00,26.95,27.0,26.84,26.92,64468.0,14.3934,14.4202,14.3347,14.3774,64468.0
2015-12-11 15:30:00,26.93,27.13,26.93,27.04,182608.0,14.3828,14.4896,14.3828,14.4415,182608.0
2015-12-14 09:30:00,26.92,27.16,26.69,26.71,32748.0,14.3774,14.5056,14.2546,14.2653,32748.0
2015-12-14 10:00:00,26.72,26.77,26.55,26.57,38956.0,14.2706,14.2973,14.1798,14.1905,38956.0
2015-12-14 10:30:00,26.56,26.65,26.46,26.52,69718.0,14.1852,14.2332,14.1317,14.1638,69718.0
2015-12-14 11:00:00,26.52,26.67,26.45,26.45,41230.0,14.1638,14.2439,14.1264,14.1264,41230.0
2015-12-14 11:30:00,26.45,26.46,26.17,26.17,75645.0,14.1264,14.1317,13.9769,13.9769,75645.0
2015-12-14 12:00:00,26.18,26.24,26.12,26.21,76058.0,13.9822,14.0143,13.9502,13.9982,76058.0
2015-12-14 12:30:00,26.2,26.22,26.1,26.13,193409.0,13.9929,14.0036,13.9395,13.9555,193409.0
2015-12-14 13:00:00,26.13,26.14,25.93,25.99,75941.0,13.9555,13.9608,13.8487,13.8807,75941.0
2015-12-14 13:30:00,25.99,26.05,25.82,25.84,57120.0,13.8807,13.9128,13.7899,13.8006,57120.0
2015-12-14 14:00:00,25.86,25.96,25.81,25.89,69945.0,13.8113,13.8647,13.7846,13.8273,69945.0
2015-12-14 14:30:00,25.89,25.91,25.82,25.85,72897.0,13.8273,13.838,13.7899,13.806,72897.0
2015-12-14 15:00:00,25.85,25.92,25.82,25.89,98538.0,13.806,13.8433,13.7899,13.8273,98538.0
2015-12-14 15:30:00,25.89,25.95,25.85,25.9,194841.0,13.8273,13.8594,13.806,13.8327,194841.0
2015-12-15 09:30:00,25.79,26.38,25.79,26.26,101410.0,13.7739,14.089,13.7739,14.0249,101410.0
2015-12-15 10:00:00,26.26,26.26,26.07,26.1,76542.0,14.0249,14.0249,13.9235,13.9395,76542.0
2015-12-15 10:30:00,26.1,26.11,25.99,26.1,47245.0,13.9395,13.9448,13.8807,13.9395,47245.0
2015-12-15 11:00:00,26.09,26.11,25.86,25.89,85010.0,13.9341,13.9448,13.8113,13.8273,85010.0
2015-12-15 11:30:00,25.89,26.03,25.88,25.99,93802.0,13.8273,13.9021,13.822,13.8807,93802.0
2015-12-15 12:00:00,25.99,26.05,25.97,25.98,73643.0,13.8807,13.9128,13.87,13.8754,73643.0
2015-12-15 12:30:00,25.98,26.01,25.95,26.0,46995.0,13.8754,13.8914,13.8594,13.8861,46995.0
2015-12-15 13:00:00,26.0,26.0,25.94,25.98,32861.0,13.8861,13.8861,13.854,13.8754,32861.0
2015-12-15 13:30:00,25.99,26.03,25.95,25.98,63541.0,13.8807,13.9021,13.8594,13.8754,63541.0
2015-12-15 14:00:00,25.98,26.01,25.96,26.01,56178.0,13.8754,13.8914,13.8647,13.8914,56178.0
2015-12-15 14:30:00,26.01,26.03,25.92,26.03,84503.0,13.8914,13.9021,13.8433,13.9021,84503.0
2015-12-15 15:00:00,26.03,26.12,25.96,26.0,108925.0,13.9021,13.9502,13.8647,13.8861,108925.0
2015-12-15 15:30:00,26.0,26.12,25.99,26.07,192217.0,13.8861,13.9502,13.8807,13.9235,192217.0
2015-12-16 09:30:00,26.25,26.66,26.17,26.36,62133.0,14.0196,14.2386,13.9769,14.0783,62133.0
2015-12-16 10:00:00,26.37,26.51,26.3,26.45,46520.0,14.0837,14.1585,14.0463,14.1264,46520.0
2015-12-16 10:30:00,26.47,26.91,26.43,26.84,100944.0,14.1371,14.3721,14.1157,14.3347,100944.0
2015-12-16 11:00:00,26.81,26.85,26.7,26.77,68221.0,14.3187,14.34,14.2599,14.2973,68221.0
2015-12-16 11:30:00,26.77,26.77,26.56,26.73,87060.0,14.2973,14.2973,14.1852,14.2759,87060.0
2015-12-16 12:00:00,26.73,26.78,26.65,26.74,44920.0,14.2759,14.3027,14.2332,14.2813,44920.0
2015-12-16 12:30:00,26.71,26.8,26.67,26.77,102929.0,14.2653,14.3133,14.2439,14.2973,102929.0
2015-12-16 13:00:00,26.76,26.8,26.67,26.72,108768.0,14.292,14.3133,14.2439,14.2706,108768.0
2015-12-16 13:30:00,26.72,26.81,26.71,26.78,93433.0,14.2706,14.3187,14.2653,14.3027,93433.0
2015-12-16 14:00:00,26.79,26.98,26.67,26.95,61235.0,14.308,14.4095,14.2439,14.3934,61235.0
2015-12-16 14:30:00,26.94,27.06,26.89,27.05,118628.0,14.3881,14.4522,14.3614,14.4469,118628.0
2015-12-16 15:00:00,27.03,27.05,26.86,26.99,112239.0,14.4362,14.4469,14.3454,14.4148,112239.0
2015-12-16 15:30:00,26.99,27.03,26.94,27.01,199249.0,14.4148,14.4362,14.3881,14.4255,199249.0
2015-12-17 09:30:00,27.11,27.36,27.01,27.17,35450.0,14.4789,14.6124,14.4255,14.5109,35450.0
2015-12-17 10:00:00,27.19,27.28,27.1,27.28,159685.0,14.5216,14.5697,14.4736,14.5697,159685.0
2015-12-17 10:30:00,27.3,27.5,27.25,27.35,45798.0,14.5804,14.6872,14.5537,14.6071,45798.0
2015-12-17 11:00:00,27.36,27.38,27.25,27.32,156908.0,14.6124,14.6231,14.5537,14.5911,156908.0
2015-12-17 11:30:00,27.31,27.4,27.3,27.39,54817.0,14.5857,14.6338,14.5804,14.6284,54817.0
2015-12-17 12:00:00,27.38,27.44,27.3,27.35,55329.0,14.6231,14.6551,14.5804,14.6071,55329.0
2015-12-17 12:30:00,27.35,27.4,27.3,27.4,114468.0,14.6071,14.6338,14.5804,14.6338,114468.0
2015-12-17 13:00:00,27.4,27.4,27.36,27.39,75260.0,14.6338,14.6338,14.6124,14.6284,75260.0
2015-12-17 13:30:00,27.39,27.42,27.38,27.4,111867.0,14.6284,14.6445,14.6231,14.6338,111867.0
2015-12-17 14:00:00,27.4,27.55,27.38,27.42,102051.0,14.6338,14.7139,14.6231,14.6445,102051.0
2015-12-17 14:30:00,27.43,27.5,27.4,27.49,78765.0,14.6498,14.6872,14.6338,14.6818,78765.0
2015-12-17 15:00:00,27.49,27.58,27.45,27.58,107727.0,14.6818,14.7299,14.6605,14.7299,107727.0
2015-12-17 15:30:00,27.59,27.68,27.47,27.61,439964.0,14.7353,14.7833,14.6712,14.7459,439964.0
2015-12-18 09:30:00,27.66,27.86,26.97,27.62,57588.0,14.7726,14.8795,14.4041,14.7513,57588.0
2015-12-18 10:00:00,27.61,27.71,27.48,27.6,110988.0,14.7459,14.7993,14.6765,14.7406,110988.0
2015-12-18 10:30:00,27.6,27.72,27.46,27.7,85120.0,14.7406,14.8047,14.6658,14.794,85120.0
2015-12-18 11:00:00,27.66,27.74,27.5,27.5,37033.0,14.7726,14.8154,14.6872,14.6872,37033.0
2015-12-18 11:30:00,27.51,27.55,27.28,27.39,34276.0,14.6925,14.7139,14.5697,14.6284,34276.0
2015-12-18 12:00:00,27.39,27.49,27.3,27.49,31637.0,14.6284,14.6818,14.5804,14.6818,31637.0
2015-12-18 12:30:00,27.49,27.56,27.44,27.56,41635.0,14.6818,14.7192,14.6551,14.7192,41635.0
2015-12-18 13:00:00,27.57,27.61,27.54,27.6,44338.0,14.7246,14.7459,14.7086,14.7406,44338.0
2015-12-18 13:30:00,27.61,27.63,27.54,27.56,62794.0,14.7459,14.7566,14.7086,14.7192,62794.0
2015-12-18 14:00:00,27.56,27.62,27.55,27.56,27976.0,14.7192,14.7513,14.7139,14.7192,27976.0
2015-12-18 14:30:00,27.57,27.75,27.56,27.7,71195.0,14.7246,14.8207,14.7192,14.794,71195.0
2015-12-18 15:00:00,27.71,27.73,27.56,27.56,63189.0,14.7993,14.81,14.7192,14.7192,63189.0
2015-12-18 15:30:00,27.57,27.59,27.22,27.28,364308.0,14.7246,14.7353,14.5376,14.5697,364308.0
2015-12-21 09:30:00,27.41,27.78,27.37,27.48,34142.0,14.6391,14.8367,14.6178,14.6765,34142.0
2015-12-21 10:00:00,27.49,27.64,27.47,27.63,76426.0,14.6818,14.762,14.6712,14.7566,76426.0
2015-12-21 10:30:00,27.65,27.86,27.6,27.83,66076.0,14.7673,14.8795,14.7406,14.8634,66076.0
2015-12-21 11:00:00,27.82,27.83,27.54,27.61,37904.0,14.8581,14.8634,14.7086,14.7459,37904.0
2015-12-21 11:30:00,27.6,27.74,27.55,27.69,35667.0,14.7406,14.8154,14.7139,14.7887,35667.0
2015-12-21 12:00:00,27.68,27.69,27.48,27.55,61119.0,14.7833,14.7887,14.6765,14.7139,61119.0
2015-12-21 12:30:00,27.55,27.78,27.54,27.77,65149.0,14.7139,14.8367,14.7086,14.8314,65149.0
2015-12-21 13:00:00,27.77,27.77,27.61,27.67,36652.0,14.8314,14.8314,14.7459,14.778,36652.0
2015-12-21 13:30:00,27.68,27.69,27.39,27.43,135942.0,14.7833,14.7887,14.6284,14.6498,135942.0
2015-12-21 14:00:00,27.43,27.74,27.4,27.59,59875.0,14.6498,14.8154,14.6338,14.7353,59875.0
2015-12-21 14:30:00,27.6,27.64,27.58,27.6,35425.0,14.7406,14.762,14.7299,14.7406,35425.0
2015-12-21 15:00:00,27.59,27.65,27.56,27.59,54821.0,14.7353,14.7673,14.7192,14.7353,54821.0
2015-12-21 15:30:00,27.6,27.68,27.54,27.68,106444.0,14.7406,14.7833,14.7086,14.7833,106444.0
2015-12-22 09:30:00,27.54,27.81,27.54,27.8,29408.0,14.7086,14.8528,14.7086,14.8474,29408.0
2015-12-22 10:00:00,27.8,27.89,27.73,27.88,71490.0,14.8474,14.8955,14.81,14.8901,71490.0
2015-12-22 10:30:00,27.89,27.89,27.75,27.85,52718.0,14.8955,14.8955,14.8207,14.8741,52718.0
2015-12-22 11:00:00,27.85,27.85,27.8,27.82,29774.0,14.8741,14.8741,14.8474,14.8581,29774.0
2015-12-22 11:30:00,27.82,27.86,27.68,27.75,45048.0,14.8581,14.8795,14.7833,14.8207,45048.0
2015-12-22 12:00:00,27.74,27.78,27.66,27.75,61288.0,14.8154,14.8367,14.7726,14.8207,61288.0
2015-12-22 12:30:00,27.74,27.75,27.67,27.68,81793.0,14.8154,14.8207,14.778,14.7833,81793.0
2015-12-22 13:00:00,27.69,27.85,27.69,27.85,46860.0,14.7887,14.8741,14.7887,14.8741,46860.0
2015-12-22 13:30:00,27.84,27.85,27.76,27.83,27286.0,14.8688,14.8741,14.8261,14.8634,27286.0
2015-12-22 14:00:00,27.84,27.99,27.83,27.94,26568.0,14.8688,14.9489,14.8634,14.9222,26568.0
2015-12-22 14:30:00,27.93,27.95,27.88,27.91,38718.0,14.9168,14.9275,14.8901,14.9062,38718.0
2015-12-22 15:00:00,27.92,28.03,27.92,27.98,36729.0,14.9115,14.9703,14.9115,14.9435,36729.0
2015-12-22 15:30:00,27.98,27.98,27.81,27.82,113196.0,14.9435,14.9435,14.8528,14.8581,113196.0
2015-12-23 09:30:00,27.95,28.03,27.8,27.92,30355.0,14.9275,14.9703,14.8474,14.9115,30355.0
2015-12-23 10:00:00,27.89,27.95,27.88,27.94,32301.0,14.8955,14.9275,14.8901,14.9222,32301.0
2015-12-23 10:30:00,27.94,28.01,27.92,27.95,39306.0,14.9222,14.9596,14.9115,14.9275,39306.0
2015-12-23 11:00:00,27.95,28.07,27.93,28.05,24566.0,14.9275,14.9916,14.9168,14.9809,24566.0
2015-12-23 11:30:00,28.05,28.07,27.98,28.0,30159.0,14.9809,14.9916,14.9435,14.9542,30159.0
2015-12-23 12:00:00,28.0,28.08,27.99,28.06,31646.0,14.9542,14.997,14.9489,14.9863,31646.0
2015-12-23 12:30:00,28.06,28.07,28.02,28.02,35314.0,14.9863,14.9916,14.9649,14.9649,35314.0
2015-12-23 13:00:00,28.02,28.08,27.98,28.07,23974.0,14.9649,14.997,14.9435,14.9916,23974.0
2015-12-23 13:30:00,28.08,28.14,28.07,28.11,21962.0,14.997,15.029,14.9916,15.013,21962.0
2015-12-23 14:00:00,28.1,28.11,28.06,28.07,13021.0,15.0076,15.013,14.9863,14.9916,13021.0
2015-12-23 14:30:00,28.07,28.08,28.01,28.04,18610.0,14.9916,14.997,14.9596,14.9756,18610.0
2015-12-23 15:00:00,28.05,28.06,27.98,28.0,31740.0,14.9809,14.9863,14.9435,14.9542,31740.0
2015-12-23 15:30:00,28.0,28.12,27.9,28.12,113564.0,14.9542,15.0183,14.9008,15.0183,113564.0
2015-12-24 09:30:00,28.07,28.09,27.85,28.06,28728.0,14.9916,15.0023,14.8741,14.9863,28728.0
2015-12-24 10:00:00,28.06,28.11,28.03,28.05,19030.0,14.9863,15.013,14.9703,14.9809,19030.0
2015-12-24 10:30:00,28.05,28.06,27.95,28.05,20477.0,14.9809,14.9863,14.9275,14.9809,20477.0
2015-12-24 11:00:00,28.05,28.11,27.92,28.0,29440.0,14.9809,15.013,14.9115,14.9542,29440.0
2015-12-24 11:30:00,28.0,28.05,27.98,28.02,29581.0,14.9542,14.9809,14.9435,14.9649,29581.0
2015-12-24 12:00:00,28.02,28.11,28.01,28.05,18255.0,14.9649,15.013,14.9596,14.9809,18255.0
2015-12-24 12:30:00,28.05,28.09,28.0,28.01,47778.0,14.9809,15.0023,14.9542,14.9596,47778.0
2015-12-28 09:30:00,28.0,28.0,27.55,27.58,32013.0,14.9542,14.9542,14.7139,14.7299,32013.0
2015-12-28 10:00:00,27.58,27.59,27.47,27.55,44122.0,14.7299,14.7353,14.6712,14.7139,44122.0
2015-12-28 10:30:00,27.55,27.56,27.47,27.48,61346.0,14.7139,14.7192,14.6712,14.6765,61346.0
2015-12-28 11:00:00,27.47,27.81,27.46,27.76,25470.0,14.6712,14.8528,14.6658,14.8261,25470.0
2015-12-28 11:30:00,27.75,27.97,27.75,27.91,48661.0,14.8207,14.9382,14.8207,14.9062,48661.0
2015-12-28 12:00:00,27.91,27.99,27.8,27.87,34641.0,14.9062,14.9489,14.8474,14.8848,34641.0
2015-12-28 12:30:00,27.86,27.94,27.82,27.84,20920.0,14.8795,14.9222,14.8581,14.8688,20920.0
2015-12-28 13:00:00,27.84,27.93,27.84,27.9,25817.0,14.8688,14.9168,14.8688,14.9008,25817.0
2015-12-28 13:30:00,27.91,27.94,27.8,27.82,25242.0,14.9062,14.9222,14.8474,14.8581,25242.0
2015-12-28 14:00:00,27.82,27.9,27.82,27.86,25283.0,14.8581,14.9008,14.8581,14.8795,25283.0
2015-12-28 14:30:00,27.86,27.95,27.8,27.95,33989.0,14.8795,14.9275,14.8474,14.9275,33989.0
2015-12-28 15:00:00,27.95,28.0,27.92,27.93,32776.0,14.9275,14.9542,14.9115,14.9168,32776.0
2015-12-28 15:30:00,27.93,28.0,27.92,27.94,107325.0,14.9168,14.9542,14.9115,14.9222,107325.0
2015-12-29 09:30:00,27.93,28.01,27.87,27.9,38719.0,14.9168,14.9596,14.8848,14.9008,38719.0
2015-12-29 10:00:00,27.93,28.02,27.9,28.02,67163.0,14.9168,14.9649,14.9008,14.9649,67163.0
2015-12-29 10:30:00,28.01,28.21,28.01,28.19,63643.0,14.9596,15.0664,14.9596,15.0557,63643.0
2015-12-29 11:00:00,28.2,28.25,28.19,28.23,38129.0,15.061,15.0878,15.0557,15.0771,38129.0
2015-12-29 11:30:00,28.23,28.24,28.01,28.07,45041.0,15.0771,15.0824,14.9596,14.9916,45041.0
2015-12-29 12:00:00,28.06,28.24,28.04,28.21,31847.0,14.9863,15.0824,14.9756,15.0664,31847.0
2015-12-29 12:30:00,28.22,28.25,28.2,28.25,31603.0,15.0717,15.0878,15.061,15.0878,31603.0
2015-12-29 13:00:00,28.25,28.32,28.23,28.31,48016.0,15.0878,15.1251,15.0771,15.1198,48016.0
2015-12-29 13:30:00,28.31,28.43,28.28,28.43,45257.0,15.1198,15.1839,15.1038,15.1839,45257.0
2015-12-29 14:00:00,28.42,28.48,28.35,28.42,40102.0,15.1785,15.2106,15.1412,15.1785,40102.0
2015-12-29 14:30:00,28.4,28.44,28.39,28.43,43224.0,15.1679,15.1892,15.1625,15.1839,43224.0
2015-12-29 15:00:00,28.43,28.46,28.32,28.32,48848.0,15.1839,15.1999,15.1251,15.1251,48848.0
2015-12-29 15:30:00,28.33,28.38,28.25,28.3,142174.0,15.1305,15.1572,15.0878,15.1145,142174.0
2015-12-30 09:30:00,28.2,28.42,28.08,28.14,15013.0,15.061,15.1785,14.997,15.029,15013.0
2015-12-30 10:00:00,28.15,28.15,27.96,27.96,53481.0,15.0343,15.0343,14.9329,14.9329,53481.0
2015-12-30 10:30:00,27.97,28.16,27.96,28.11,43729.0,14.9382,15.0397,14.9329,15.013,43729.0
2015-12-30 11:00:00,28.12,28.23,28.09,28.23,38845.0,15.0183,15.0771,15.0023,15.0771,38845.0
2015-12-30 11:30:00,28.22,28.23,28.09,28.14,36638.0,15.0717,15.0771,15.0023,15.029,36638.0
2015-12-30 12:00:00,28.14,28.27,28.13,28.27,73623.0,15.029,15.0984,15.0237,15.0984,73623.0
2015-12-30 12:30:00,28.27,28.42,28.21,28.24,67176.0,15.0984,15.1785,15.0664,15.0824,67176.0
2015-12-30 13:00:00,28.24,28.27,28.09,28.1,25486.0,15.0824,15.0984,15.0023,15.0076,25486.0
2015-12-30 13:30:00,28.1,28.18,28.08,28.18,39965.0,15.0076,15.0504,14.997,15.0504,39965.0
2015-12-30 14:00:00,28.18,28.21,28.04,28.04,32241.0,15.0504,15.0664,14.9756,14.9756,32241.0
2015-12-30 14:30:00,28.05,28.06,27.96,27.96,43622.0,14.9809,14.9863,14.9329,14.9329,43622.0
2015-12-30 15:00:00,27.97,28.02,27.92,27.93,60516.0,14.9382,14.9649,14.9115,14.9168,60516.0
2015-12-30 15:30:00,27.94,27.95,27.73,27.76,136480.0,14.9222,14.9275,14.81,14.8261,136480.0
2015-12-31 09:30:00,27.63,27.97,27.58,27.64,40569.0,14.7566,14.9382,14.7299,14.762,40569.0
2015-12-31 10:00:00,27.64,27.64,27.43,27.55,28145.0,14.762,14.762,14.6498,14.7139,28145.0
2015-12-31 10:30:00,27.55,27.74,27.51,27.68,48625.0,14.7139,14.8154,14.6925,14.7833,48625.0
2015-12-31 11:00:00,27.68,27.83,27.65,27.81,43819.0,14.7833,14.8634,14.7673,14.8528,43819.0
2015-12-31 11:30:00,27.8,27.98,27.74,27.95,30956.0,14.8474,14.9435,14.8154,14.9275,30956.0
2015-12-31 12:00:00,27.97,28.04,27.78,27.8,40275.0,14.9382,14.9756,14.8367,14.8474,40275.0
2015-12-31 12:30:00,27.8,28.0,27.77,27.86,24915.0,14.8474,14.9542,14.8314,14.8795,24915.0
2015-12-31 13:00:00,27.86,27.92,27.79,27.82,18359.0,14.8795,14.9115,14.8421,14.8581,18359.0
2015-12-31 13:30:00,27.81,27.83,27.76,27.82,24933.0,14.8528,14.8634,14.8261,14.8581,24933.0
2015-12-31 14:00:00,27.82,27.83,27.7,27.73,28268.0,14.8581,14.8634,14.794,14.81,28268.0
2015-12-31 14:30:00,27.73,27.76,27.67,27.72,35691.0,14.81,14.8261,14.778,14.8047,35691.0
2015-12-31 15:00:00,27.72,27.91,27.68,27.85,52597.0,14.8047,14.9062,14.7833,14.8741,52597.0
2015-12-31 15:30:00,27.84,27.88,27.78,27.78,154638.0,14.8688,14.8901,14.8367,14.8367,154638.0
2016-01-04 09:30:00,27.52,27.6,27.09,27.12,32422.0,14.6979,14.7406,14.4682,14.4842,32422.0
2016-01-04 10:00:00,27.12,27.39,27.06,27.35,25031.0,14.4842,14.6284,14.4522,14.6071,25031.0
2016-01-04 10:30:00,27.35,27.39,27.23,27.38,28770.0,14.6071,14.6284,14.543,14.6231,28770.0
2016-01-04 11:00:00,27.38,27.4,27.17,27.25,51437.0,14.6231,14.6338,14.5109,14.5537,51437.0
2016-01-04 11:30:00,27.26,27.33,27.24,27.27,14368.0,14.559,14.5964,14.5483,14.5644,14368.0
2016-01-04 12:00:00,27.28,27.32,27.23,27.29,16023.0,14.5697,14.5911,14.543,14.575,16023.0
2016-01-04 12:30:00,27.28,27.3,27.22,27.29,25605.0,14.5697,14.5804,14.5376,14.575,25605.0
2016-01-04 13:00:00,27.3,27.41,27.26,27.41,27977.0,14.5804,14.6391,14.559,14.6391,27977.0
2016-01-04 13:30:00,27.36,27.44,27.35,27.4,17150.0,14.6124,14.6551,14.6071,14.6338,17150.0
2016-01-04 14:00:00,27.41,27.44,27.38,27.41,19604.0,14.6391,14.6551,14.6231,14.6391,19604.0
2016-01-04 14:30:00,27.39,27.45,27.34,27.44,24759.0,14.6284,14.6605,14.6017,14.6551,24759.0
2016-01-04 15:00:00,27.45,27.47,27.39,27.47,33190.0,14.6605,14.6712,14.6284,14.6712,33190.0
2016-01-04 15:30:00,27.47,27.65,27.41,27.61,163262.0,14.6712,14.7673,14.6391,14.7459,163262.0
2016-01-05 09:30:00,27.7,27.76,27.47,27.64,32075.0,14.794,14.8261,14.6712,14.762,32075.0
2016-01-05 10:00:00,27.67,28.15,27.58,27.96,145057.0,14.778,15.0343,14.7299,14.9329,145057.0
2016-01-05 10:30:00,27.95,28.13,27.89,28.05,68100.0,14.9275,15.0237,14.8955,14.9809,68100.0
2016-01-05 11:00:00,28.05,28.12,27.92,27.93,56013.0,14.9809,15.0183,14.9115,14.9168,56013.0
2016-01-05 11:30:00,27.93,28.09,27.91,28.01,55859.0,14.9168,15.0023,14.9062,14.9596,55859.0
2016-01-05 12:00:00,28.02,28.02,27.92,27.94,21436.0,14.9649,14.9649,14.9115,14.9222,21436.0
2016-01-05 12:30:00,27.94,28.04,27.94,28.01,16618.0,14.9222,14.9756,14.9222,14.9596,16618.0
2016-01-05 13:00:00,28.02,28.19,27.96,28.12,96328.0,14.9649,15.0557,14.9329,15.0183,96328.0
2016-01-05 13:30:00,28.12,28.2,28.1,28.19,50353.0,15.0183,15.061,15.0076,15.0557,50353.0
2016-01-05 14:00:00,28.19,28.2,28.13,28.17,33704.0,15.0557,15.061,15.0237,15.045,33704.0
2016-01-05 14:30:00,28.18,28.2,28.17,28.18,48922.0,15.0504,15.061,15.045,15.0504,48922.0
2016-01-05 15:00:00,28.18,28.3,28.17,28.23,131836.0,15.0504,15.1145,15.045,15.0771,131836.0
2016-01-05 15:30:00,28.23,28.23,28.02,28.16,227548.0,15.0771,15.0771,14.9649,15.0397,227548.0
2016-01-06 09:30:00,27.92,28.2,27.72,27.8,40805.0,14.9115,15.061,14.8047,14.8474,40805.0
2016-01-06 10:00:00,27.81,27.95,27.75,27.93,75318.0,14.8528,14.9275,14.8207,14.9168,75318.0
2016-01-06 10:30:00,27.91,27.92,27.78,27.86,26463.0,14.9062,14.9115,14.8367,14.8795,26463.0
2016-01-06 11:00:00,27.85,28.04,27.8,27.95,28712.0,14.8741,14.9756,14.8474,14.9275,28712.0
2016-01-06 11:30:00,27.92,28.03,27.91,27.99,21573.0,14.9115,14.9703,14.9062,14.9489,21573.0
2016-01-06 12:00:00,27.98,27.98,27.74,27.83,53996.0,14.9435,14.9435,14.8154,14.8634,53996.0
2016-01-06 12:30:00,27.84,27.97,27.82,27.91,20970.0,14.8688,14.9382,14.8581,14.9062,20970.0
2016-01-06 13:00:00,27.9,27.9,27.78,27.84,55203.0,14.9008,14.9008,14.8367,14.8688,55203.0
2016-01-06 13:30:00,27.85,27.86,27.8,27.8,26766.0,14.8741,14.8795,14.8474,14.8474,26766.0
2016-01-06 14:00:00,27.8,27.88,27.79,27.81,26525.0,14.8474,14.8901,14.8421,14.8528,26525.0
2016-01-06 14:30:00,27.8,27.93,27.77,27.8,63959.0,14.8474,14.9168,14.8314,14.8474,63959.0
2016-01-06 15:00:00,27.79,27.82,27.74,27.82,105913.0,14.8421,14.8581,14.8154,14.8581,105913.0
2016-01-06 15:30:00,27.81,27.82,27.59,27.7,141078.0,14.8528,14.8581,14.7353,14.794,141078.0
2016-01-07 09:30:00,27.48,27.48,27.25,27.4,23707.0,14.6765,14.6765,14.5537,14.6338,23707.0
2016-01-07 10:00:00,27.41,27.5,27.38,27.47,21450.0,14.6391,14.6872,14.6231,14.6712,21450.0
2016-01-07 10:30:00,27.46,27.57,27.46,27.5,12464.0,14.6658,14.7246,14.6658,14.6872,12464.0
2016-01-07 11:00:00,27.51,27.54,27.43,27.52,28300.0,14.6925,14.7086,14.6498,14.6979,28300.0
2016-01-07 11:30:00,27.5,27.58,27.49,27.52,19084.0,14.6872,14.7299,14.6818,14.6979,19084.0
2016-01-07 12:00:00,27.51,27.52,27.49,27.5,10349.0,14.6925,14.6979,14.6818,14.6872,10349.0
2016-01-07 12:30:00,27.5,27.53,27.46,27.46,14285.0,14.6872,14.7032,14.6658,14.6658,14285.0
2016-01-07 13:00:00,27.43,27.53,27.38,27.44,27423.0,14.6498,14.7032,14.6231,14.6551,27423.0
2016-01-07 13:30:00,27.44,27.44,27.38,27.41,19996.0,14.6551,14.6551,14.6231,14.6391,19996.0
2016-01-07 14:00:00,27.4,27.44,27.33,27.33,23370.0,14.6338,14.6551,14.5964,14.5964,23370.0
2016-01-07 14:30:00,27.31,27.31,27.23,27.25,15727.0,14.5857,14.5857,14.543,14.5537,15727.0
2016-01-07 15:00:00,27.25,27.29,27.15,27.2,36758.0,14.5537,14.575,14.5003,14.527,36758.0
2016-01-07 15:30:00,27.2,27.27,27.14,27.16,101558.0,14.527,14.5644,14.4949,14.5056,101558.0
2016-01-08 09:30:00,27.24,27.43,27.21,27.36,19494.0,14.5483,14.6498,14.5323,14.6124,19494.0
2016-01-08 10:00:00,27.35,27.35,27.09,27.11,58863.0,14.6071,14.6071,14.4682,14.4789,58863.0
2016-01-08 10:30:00,27.11,27.21,27.06,27.11,38137.0,14.4789,14.5323,14.4522,14.4789,38137.0
2016-01-08 11:00:00,27.11,27.12,27.03,27.07,34282.0,14.4789,14.4842,14.4362,14.4575,34282.0
2016-01-08 11:30:00,27.06,27.07,26.98,27.05,47741.0,14.4522,14.4575,14.4095,14.4469,47741.0
2016-01-08 12:00:00,27.05,27.07,26.99,27.0,34128.0,14.4469,14.4575,14.4148,14.4202,34128.0
2016-01-08 12:30:00,27.01,27.04,26.99,27.0,30503.0,14.4255,14.4415,14.4148,14.4202,30503.0
2016-01-08 13:00:00,27.01,27.1,26.99,27.1,39364.0,14.4255,14.4736,14.4148,14.4736,39364.0
2016-01-08 13:30:00,27.1,27.17,27.09,27.12,34275.0,14.4736,14.5109,14.4682,14.4842,34275.0
2016-01-08 14:00:00,27.13,27.2,26.98,26.98,37208.0,14.4896,14.527,14.4095,14.4095,37208.0
2016-01-08 14:30:00,26.97,27.04,26.96,27.01,37912.0,14.4041,14.4415,14.3988,14.4255,37912.0
2016-01-08 15:00:00,27.0,27.05,26.95,26.96,72093.0,14.4202,14.4469,14.3934,14.3988,72093.0
2016-01-08 15:30:00,26.96,26.97,26.71,26.76,173997.0,14.3988,14.4041,14.2653,14.292,173997.0
2016-01-11 09:30:00,26.8,27.14,26.8,26.88,15897.0,14.3133,14.4949,14.3133,14.3561,15897.0
2016-01-11 10:00:00,26.88,27.02,26.8,26.88,43680.0,14.3561,14.4308,14.3133,14.3561,43680.0
2016-01-11 10:30:00,26.88,27.0,26.86,26.95,39639.0,14.3561,14.4202,14.3454,14.3934,39639.0
2016-01-11 11:00:00,26.94,27.07,26.84,27.07,155206.0,14.3881,14.4575,14.3347,14.4575,155206.0
2016-01-11 11:30:00,27.07,27.09,26.95,27.08,28427.0,14.4575,14.4682,14.3934,14.4629,28427.0
2016-01-11 12:00:00,27.08,27.08,26.95,26.99,45175.0,14.4629,14.4629,14.3934,14.4148,45175.0
2016-01-11 12:30:00,26.98,27.03,26.94,26.95,47135.0,14.4095,14.4362,14.3881,14.3934,47135.0
2016-01-11 13:00:00,26.94,26.99,26.8,26.84,38300.0,14.3881,14.4148,14.3133,14.3347,38300.0
2016-01-11 13:30:00,26.84,26.85,26.62,26.62,51848.0,14.3347,14.34,14.2172,14.2172,51848.0
2016-01-11 14:00:00,26.63,26.79,26.59,26.75,49065.0,14.2225,14.308,14.2012,14.2866,49065.0
2016-01-11 14:30:00,26.75,26.82,26.68,26.69,46393.0,14.2866,14.324,14.2492,14.2546,46393.0
2016-01-11 15:00:00,26.69,26.7,26.54,26.69,78991.0,14.2546,14.2599,14.1745,14.2546,78991.0
2016-01-11 15:30:00,26.69,26.75,26.54,26.55,180174.0,14.2546,14.2866,14.1745,14.1798,180174.0
2016-01-12 09:30:00,26.71,26.85,26.55,26.68,43372.0,14.2653,14.34,14.1798,14.2492,43372.0
2016-01-12 10:00:00,26.63,26.65,26.37,26.44,60415.0,14.2225,14.2332,14.0837,14.1211,60415.0
2016-01-12 10:30:00,26.41,26.46,26.33,26.45,33441.0,14.105,14.1317,14.0623,14.1264,33441.0
2016-01-12 11:00:00,26.46,26.47,26.03,26.08,62969.0,14.1317,14.1371,13.9021,13.9288,62969.0
2016-01-12 11:30:00,26.07,26.13,25.95,26.06,34294.0,13.9235,13.9555,13.8594,13.9181,34294.0
2016-01-12 12:00:00,26.05,26.19,25.99,26.01,32283.0,13.9128,13.9875,13.8807,13.8914,32283.0
2016-01-12 12:30:00,26.0,26.04,25.83,25.85,69925.0,13.8861,13.9074,13.7953,13.806,69925.0
2016-01-12 13:00:00,25.83,25.91,25.75,25.79,53050.0,13.7953,13.838,13.7526,13.7739,53050.0
2016-01-12 13:30:00,25.78,25.83,25.69,25.81,70703.0,13.7686,13.7953,13.7205,13.7846,70703.0
2016-01-12 14:00:00,25.8,25.94,25.7,25.94,64674.0,13.7793,13.854,13.7258,13.854,64674.0
2016-01-12 14:30:00,25.92,26.02,25.81,25.99,84829.0,13.8433,13.8968,13.7846,13.8807,84829.0
2016-01-12 15:00:00,25.99,26.1,25.93,26.09,48985.0,13.8807,13.9395,13.8487,13.9341,48985.0
2016-01-12 15:30:00,26.07,26.14,26.02,26.07,203963.0,13.9235,13.9608,13.8968,13.9235,203963.0
2016-01-13 09:30:00,26.1,26.33,25.96,25.97,32427.0,13.9395,14.0623,13.8647,13.87,32427.0
2016-01-13 10:00:00,25.97,26.06,25.9,25.97,27860.0,13.87,13.9181,13.8327,13.87,27860.0
2016-01-13 10:30:00,25.96,25.99,25.88,25.99,59885.0,13.8647,13.8807,13.822,13.8807,59885.0
2016-01-13 11:00:00,25.99,26.11,25.96,25.99,17728.0,13.8807,13.9448,13.8647,13.8807,17728.0
2016-01-13 11:30:00,25.99,26.0,25.82,25.86,26243.0,13.8807,13.8861,13.7899,13.8113,26243.0
2016-01-13 12:00:00,25.87,26.0,25.87,25.94,28915.0,13.8166,13.8861,13.8166,13.854,28915.0
2016-01-13 12:30:00,25.92,26.01,25.9,25.96,30609.0,13.8433,13.8914,13.8327,13.8647,30609.0
2016-01-13 13:00:00,25.98,25.98,25.9,25.94,34689.0,13.8754,13.8754,13.8327,13.854,34689.0
2016-01-13 13:30:00,25.95,25.95,25.79,25.8,28053.0,13.8594,13.8594,13.7739,13.7793,28053.0
2016-01-13 14:00:00,25.79,25.86,25.66,25.77,23601.0,13.7739,13.8113,13.7045,13.7632,23601.0
2016-01-13 14:30:00,25.78,25.78,25.53,25.58,73393.0,13.7686,13.7686,13.6351,13.6618,73393.0
2016-01-13 15:00:00,25.58,25.6,25.51,25.54,51494.0,13.6618,13.6724,13.6244,13.6404,51494.0
2016-01-13 15:30:00,25.54,25.58,25.51,25.53,134805.0,13.6404,13.6618,13.6244,13.6351,134805.0
2016-01-14 09:30:00,25.56,25.88,25.25,25.29,33379.0,13.6511,13.822,13.4855,13.5069,33379.0
2016-01-14 10:00:00,25.3,25.31,25.2,25.3,33671.0,13.5122,13.5176,13.4588,13.5122,33671.0
2016-01-14 10:30:00,25.29,25.56,25.28,25.55,19392.0,13.5069,13.6511,13.5015,13.6457,19392.0
2016-01-14 11:00:00,25.56,25.59,25.36,25.42,15640.0,13.6511,13.6671,13.5443,13.5763,15640.0
2016-01-14 11:30:00,25.42,25.43,25.36,25.39,16612.0,13.5763,13.5816,13.5443,13.5603,16612.0
2016-01-14 12:00:00,25.4,25.45,25.33,25.34,21591.0,13.5656,13.5923,13.5282,13.5336,21591.0
2016-01-14 12:30:00,25.35,25.44,25.31,25.41,49055.0,13.5389,13.587,13.5176,13.571,49055.0
2016-01-14 13:00:00,25.42,25.58,25.41,25.56,42264.0,13.5763,13.6618,13.571,13.6511,42264.0
2016-01-14 13:30:00,25.56,25.77,25.54,25.77,31072.0,13.6511,13.7632,13.6404,13.7632,31072.0
2016-01-14 14:00:00,25.78,25.99,25.78,25.96,46605.0,13.7686,13.8807,13.7686,13.8647,46605.0
2016-01-14 14:30:00,25.96,26.07,25.94,26.07,42304.0,13.8647,13.9235,13.854,13.9235,42304.0
2016-01-14 15:00:00,26.06,26.21,26.04,26.15,73408.0,13.9181,13.9982,13.9074,13.9662,73408.0
2016-01-14 15:30:00,26.15,26.15,25.86,25.95,156017.0,13.9662,13.9662,13.8113,13.8594,156017.0
2016-01-15 09:30:00,25.58,25.58,25.31,25.48,41552.0,13.6618,13.6618,13.5176,13.6083,41552.0
2016-01-15 10:00:00,25.48,25.52,25.35,25.35,50212.0,13.6083,13.6297,13.5389,13.5389,50212.0
2016-01-15 10:30:00,25.37,25.42,25.31,25.39,36421.0,13.5496,13.5763,13.5176,13.5603,36421.0
2016-01-15 11:00:00,25.38,25.43,25.34,25.4,21338.0,13.5549,13.5816,13.5336,13.5656,21338.0
2016-01-15 11:30:00,25.37,25.4,25.3,25.32,26226.0,13.5496,13.5656,13.5122,13.5229,26226.0
2016-01-15 12:00:00,25.29,25.32,25.12,25.17,35863.0,13.5069,13.5229,13.4161,13.4428,35863.0
2016-01-15 12:30:00,25.16,25.3,25.06,25.3,102520.0,13.4374,13.5122,13.384,13.5122,102520.0
2016-01-15 13:00:00,25.3,25.59,25.29,25.55,76708.0,13.5122,13.6671,13.5069,13.6457,76708.0
2016-01-15 13:30:00,25.54,25.75,25.53,25.73,28319.0,13.6404,13.7526,13.6351,13.7419,28319.0
2016-01-15 14:00:00,25.73,25.76,25.68,25.75,69534.0,13.7419,13.7579,13.7152,13.7526,69534.0
2016-01-15 14:30:00,25.77,25.96,25.75,25.95,51023.0,13.7632,13.8647,13.7526,13.8594,51023.0
2016-01-15 15:00:00,25.96,25.98,25.82,25.97,94089.0,13.8647,13.8754,13.7899,13.87,94089.0
2016-01-15 15:30:00,25.98,26.03,25.89,26.02,162897.0,13.8754,13.9021,13.8273,13.8968,162897.0
2016-01-19 09:30:00,26.1,27.96,26.03,26.23,47060.0,13.9395,14.9329,13.9021,14.0089,47060.0
2016-01-19 10:00:00,26.23,26.23,26.0,26.09,25890.0,14.0089,14.0089,13.8861,13.9341,25890.0
2016-01-19 10:30:00,26.09,26.18,26.0,26.05,54460.0,13.9341,13.9822,13.8861,13.9128,54460.0
2016-01-19 11:00:00,26.06,26.28,26.03,26.27,56840.0,13.9181,14.0356,13.9021,14.0303,56840.0
2016-01-19 11:30:00,26.28,26.35,26.25,26.29,33060.0,14.0356,14.073,14.0196,14.041,33060.0
2016-01-19 12:00:00,26.27,26.42,26.24,26.4,50352.0,14.0303,14.1104,14.0143,14.0997,50352.0
2016-01-19 12:30:00,26.42,26.43,26.31,26.33,28856.0,14.1104,14.1157,14.0516,14.0623,28856.0
2016-01-19 13:00:00,26.33,26.44,26.3,26.4,23923.0,14.0623,14.1211,14.0463,14.0997,23923.0
2016-01-19 13:30:00,26.4,26.4,26.21,26.24,26772.0,14.0997,14.0997,13.9982,14.0143,26772.0
2016-01-19 14:00:00,26.24,26.29,26.12,26.21,27705.0,14.0143,14.041,13.9502,13.9982,27705.0
2016-01-19 14:30:00,26.26,26.26,26.16,26.21,67457.0,14.0249,14.0249,13.9715,13.9982,67457.0
2016-01-19 15:00:00,26.22,26.28,26.17,26.26,39108.0,14.0036,14.0356,13.9769,14.0249,39108.0
2016-01-19 15:30:00,26.25,26.42,26.22,26.26,130791.0,14.0196,14.1104,14.0036,14.0249,130791.0
2016-01-20 09:30:00,26.05,26.05,25.33,25.33,32679.0,13.9128,13.9128,13.5282,13.5282,32679.0
2016-01-20 10:00:00,25.34,25.38,24.98,25.0,39545.0,13.5336,13.5549,13.3413,13.352,39545.0
2016-01-20 10:30:00,25.02,25.04,24.64,24.66,27748.0,13.3627,13.3734,13.1597,13.1704,27748.0
2016-01-20 11:00:00,24.66,24.93,24.59,24.77,53973.0,13.1704,13.3146,13.133,13.2292,53973.0
2016-01-20 11:30:00,24.78,24.79,24.48,24.58,74655.0,13.2345,13.2398,13.0743,13.1277,74655.0
2016-01-20 12:00:00,24.58,24.59,24.35,24.38,41815.0,13.1277,13.133,13.0048,13.0209,41815.0
2016-01-20 12:30:00,24.4,24.45,24.21,24.29,62042.0,13.0315,13.0582,12.9301,12.9728,62042.0
2016-01-20 13:00:00,24.29,24.35,24.24,24.31,39284.0,12.9728,13.0048,12.9461,12.9835,39284.0
2016-01-20 13:30:00,24.31,24.77,24.26,24.66,218137.0,12.9835,13.2292,12.9568,13.1704,218137.0
2016-01-20 14:00:00,24.67,24.96,24.53,24.9,115595.0,13.1757,13.3306,13.101,13.2986,115595.0
2016-01-20 14:30:00,24.89,24.93,24.79,24.91,29140.0,13.2932,13.3146,13.2398,13.3039,29140.0
2016-01-20 15:00:00,24.91,25.43,24.89,25.23,104932.0,13.3039,13.5816,13.2932,13.4748,104932.0
2016-01-20 15:30:00,25.23,25.23,24.96,24.96,158776.0,13.4748,13.4748,13.3306,13.3306,158776.0
2016-01-21 09:30:00,25.01,25.77,24.68,24.69,38507.0,13.3573,13.7632,13.1811,13.1864,38507.0
2016-01-21 10:00:00,24.69,24.91,24.69,24.77,37319.0,13.1864,13.3039,13.1864,13.2292,37319.0
2016-01-21 10:30:00,24.76,24.94,24.68,24.68,63922.0,13.2238,13.3199,13.1811,13.1811,63922.0
2016-01-21 11:00:00,24.67,24.9,24.58,24.61,43780.0,13.1757,13.2986,13.1277,13.1437,43780.0
2016-01-21 11:30:00,24.62,25.0,24.62,24.99,60105.0,13.149,13.352,13.149,13.3467,60105.0
2016-01-21 12:00:00,25.0,25.0,24.88,24.98,54214.0,13.352,13.352,13.2879,13.3413,54214.0
2016-01-21 12:30:00,25.0,25.0,24.93,24.96,34209.0,13.352,13.352,13.3146,13.3306,34209.0
2016-01-21 13:00:00,24.96,25.0,24.8,24.84,30671.0,13.3306,13.352,13.2452,13.2665,30671.0
2016-01-21 13:30:00,24.84,24.95,24.79,24.91,47723.0,13.2665,13.3253,13.2398,13.3039,47723.0
2016-01-21 14:00:00,24.91,24.94,24.61,24.69,26928.0,13.3039,13.3199,13.1437,13.1864,26928.0
2016-01-21 14:30:00,24.7,25.01,24.7,24.91,32439.0,13.1918,13.3573,13.1918,13.3039,32439.0
2016-01-21 15:00:00,24.91,24.91,24.73,24.87,49881.0,13.3039,13.3039,13.2078,13.2826,49881.0
2016-01-21 15:30:00,24.85,24.87,24.79,24.81,130454.0,13.2719,13.2826,13.2398,13.2505,130454.0
2016-01-22 09:30:00,25.12,26.48,25.11,25.39,50219.0,13.4161,14.1424,13.4107,13.5603,50219.0
2016-01-22 10:00:00,25.33,25.4,25.26,25.31,42100.0,13.5282,13.5656,13.4909,13.5176,42100.0
2016-01-22 10:30:00,25.3,25.38,25.07,25.21,125686.0,13.5122,13.5549,13.3894,13.4641,125686.0
2016-01-22 11:00:00,25.22,25.24,25.08,25.18,31232.0,13.4695,13.4802,13.3947,13.4481,31232.0
2016-01-22 11:30:00,25.2,25.33,25.15,25.3,56674.0,13.4588,13.5282,13.4321,13.5122,56674.0
2016-01-22 12:00:00,25.29,25.33,25.21,25.27,27082.0,13.5069,13.5282,13.4641,13.4962,27082.0
2016-01-22 12:30:00,25.29,25.37,25.24,25.34,27889.0,13.5069,13.5496,13.4802,13.5336,27889.0
2016-01-22 13:00:00,25.35,25.35,25.24,25.28,24517.0,13.5389,13.5389,13.4802,13.5015,24517.0
2016-01-22 13:30:00,25.3,25.34,25.27,25.3,35217.0,13.5122,13.5336,13.4962,13.5122,35217.0
2016-01-22 14:00:00,25.3,25.44,25.2,25.4,498015.0,13.5122,13.587,13.4588,13.5656,498015.0
2016-01-22 14:30:00,25.39,25.5,25.3,25.5,21188.0,13.5603,13.619,13.5122,13.619,21188.0
2016-01-22 15:00:00,25.51,25.51,25.39,25.45,19468.0,13.6244,13.6244,13.5603,13.5923,19468.0
2016-01-22 15:30:00,25.45,25.54,25.36,25.49,124661.0,13.5923,13.6404,13.5443,13.6137,124661.0
2016-01-25 09:30:00,25.44,25.66,25.25,25.59,94447.0,13.587,13.7045,13.4855,13.6671,94447.0
2016-01-25 10:00:00,25.56,25.56,25.28,25.28,20042.0,13.6511,13.6511,13.5015,13.5015,20042.0
2016-01-25 10:30:00,25.27,25.36,25.24,25.31,69717.0,13.4962,13.5443,13.4802,13.5176,69717.0
2016-01-25 11:00:00,25.31,25.37,25.22,25.33,71592.0,13.5176,13.5496,13.4695,13.5282,71592.0
2016-01-25 11:30:00,25.33,25.33,25.23,25.31,26149.0,13.5282,13.5282,13.4748,13.5176,26149.0
2016-01-25 12:00:00,25.28,25.34,25.27,25.3,32492.0,13.5015,13.5336,13.4962,13.5122,32492.0
2016-01-25 12:30:00,25.29,25.33,25.25,25.3,53787.0,13.5069,13.5282,13.4855,13.5122,53787.0
2016-01-25 13:00:00,25.3,25.43,25.27,25.37,31819.0,13.5122,13.5816,13.4962,13.5496,31819.0
2016-01-25 13:30:00,25.39,25.42,25.28,25.28,23195.0,13.5603,13.5763,13.5015,13.5015,23195.0
2016-01-25 14:00:00,25.27,25.32,25.21,25.25,22923.0,13.4962,13.5229,13.4641,13.4855,22923.0
2016-01-25 14:30:00,25.23,25.29,25.2,25.26,40450.0,13.4748,13.5069,13.4588,13.4909,40450.0
2016-01-25 15:00:00,25.26,25.27,25.13,25.15,50125.0,13.4909,13.4962,13.4214,13.4321,50125.0
2016-01-25 15:30:00,25.16,25.2,25.08,25.08,138201.0,13.4374,13.4588,13.3947,13.3947,138201.0
2016-01-26 09:30:00,25.14,25.54,25.13,25.18,26263.0,13.4268,13.6404,13.4214,13.4481,26263.0
2016-01-26 10:00:00,25.18,25.58,25.18,25.56,17927.0,13.4481,13.6618,13.4481,13.6511,17927.0
2016-01-26 10:30:00,25.58,25.59,25.29,25.32,19220.0,13.6618,13.6671,13.5069,13.5229,19220.0
2016-01-26 11:00:00,25.32,25.56,25.32,25.48,16239.0,13.5229,13.6511,13.5229,13.6083,16239.0
2016-01-26 11:30:00,25.5,25.5,25.36,25.43,13581.0,13.619,13.619,13.5443,13.5816,13581.0
2016-01-26 12:00:00,25.41,25.7,25.39,25.67,7952.0,13.571,13.7258,13.5603,13.7098,7952.0
2016-01-26 12:30:00,25.65,25.69,25.55,25.55,8300.0,13.6991,13.7205,13.6457,13.6457,8300.0
2016-01-26 13:00:00,25.56,25.6,25.52,25.58,14140.0,13.6511,13.6724,13.6297,13.6618,14140.0
2016-01-26 13:30:00,25.59,25.63,25.55,25.59,11300.0,13.6671,13.6885,13.6457,13.6671,11300.0
2016-01-26 14:00:00,25.57,25.6,25.53,25.55,14956.0,13.6564,13.6724,13.6351,13.6457,14956.0
2016-01-26 14:30:00,25.55,25.65,25.47,25.63,12159.0,13.6457,13.6991,13.603,13.6885,12159.0
2016-01-26 15:00:00,25.64,25.72,25.59,25.68,35114.0,13.6938,13.7365,13.6671,13.7152,35114.0
2016-01-26 15:30:00,25.67,25.74,25.59,25.73,91286.0,13.7098,13.7472,13.6671,13.7419,91286.0
2016-01-27 09:30:00,25.72,25.72,25.44,25.53,12502.0,13.7365,13.7365,13.587,13.6351,12502.0
2016-01-27 10:00:00,25.55,25.55,25.28,25.31,17175.0,13.6457,13.6457,13.5015,13.5176,17175.0
2016-01-27 10:30:00,25.33,25.39,25.29,25.35,24100.0,13.5282,13.5603,13.5069,13.5389,24100.0
2016-01-27 11:00:00,25.36,25.38,25.27,25.37,23510.0,13.5443,13.5549,13.4962,13.5496,23510.0
2016-01-27 11:30:00,25.37,25.44,25.34,25.35,15825.0,13.5496,13.587,13.5336,13.5389,15825.0
2016-01-27 12:00:00,25.36,25.46,25.33,25.36,13970.0,13.5443,13.5977,13.5282,13.5443,13970.0
2016-01-27 12:30:00,25.36,25.39,25.29,25.31,16500.0,13.5443,13.5603,13.5069,13.5176,16500.0
2016-01-27 13:00:00,25.32,25.37,25.3,25.33,18984.0,13.5229,13.5496,13.5122,13.5282,18984.0
2016-01-27 13:30:00,25.36,25.48,25.3,25.48,22431.0,13.5443,13.6083,13.5122,13.6083,22431.0
2016-01-27 14:00:00,25.48,25.51,25.38,25.51,20423.0,13.6083,13.6244,13.5549,13.6244,20423.0
2016-01-27 14:30:00,25.49,25.51,25.24,25.27,28444.0,13.6137,13.6244,13.4802,13.4962,28444.0
2016-01-27 15:00:00,25.25,25.31,25.11,25.27,83579.0,13.4855,13.5176,13.4107,13.4962,83579.0
2016-01-27 15:30:00,25.26,25.39,25.26,25.29,66155.0,13.4909,13.5603,13.4909,13.5069,66155.0
2016-01-28 09:30:00,26.13,26.13,25.32,25.84,92102.0,13.9555,13.9555,13.5229,13.8006,92102.0
2016-01-28 10:00:00,25.77,25.81,25.34,25.34,94798.0,13.7632,13.7846,13.5336,13.5336,94798.0
2016-01-28 10:30:00,25.34,25.43,25.19,25.43,88703.0,13.5336,13.5816,13.4535,13.5816,88703.0
2016-01-28 11:00:00,25.45,25.57,25.38,25.49,20495.0,13.5923,13.6564,13.5549,13.6137,20495.0
2016-01-28 11:30:00,25.46,25.49,25.36,25.36,37423.0,13.5977,13.6137,13.5443,13.5443,37423.0
2016-01-28 12:00:00,25.35,25.44,25.35,25.39,39391.0,13.5389,13.587,13.5389,13.5603,39391.0
2016-01-28 12:30:00,25.4,25.51,25.38,25.5,33907.0,13.5656,13.6244,13.5549,13.619,33907.0
2016-01-28 13:00:00,25.5,25.56,25.43,25.53,35811.0,13.619,13.6511,13.5816,13.6351,35811.0
2016-01-28 13:30:00,25.51,25.52,25.42,25.42,23645.0,13.6244,13.6297,13.5763,13.5763,23645.0
2016-01-28 14:00:00,25.43,25.48,25.36,25.4,20898.0,13.5816,13.6083,13.5443,13.5656,20898.0
2016-01-28 14:30:00,25.39,25.44,25.35,25.36,26284.0,13.5603,13.587,13.5389,13.5443,26284.0
2016-01-28 15:00:00,25.37,25.38,25.27,25.31,44533.0,13.5496,13.5549,13.4962,13.5176,44533.0
2016-01-28 15:30:00,25.29,25.36,25.23,25.26,87614.0,13.5069,13.5443,13.4748,13.4909,87614.0
2016-01-29 09:30:00,25.26,25.69,25.26,25.66,13970.0,13.4909,13.7205,13.4909,13.7045,13970.0
2016-01-29 10:00:00,25.63,25.79,25.61,25.67,35544.0,13.6885,13.7739,13.6778,13.7098,35544.0
2016-01-29 10:30:00,25.64,25.66,25.51,25.57,22927.0,13.6938,13.7045,13.6244,13.6564,22927.0
2016-01-29 11:00:00,25.57,25.73,25.53,25.69,18189.0,13.6564,13.7419,13.6351,13.7205,18189.0
2016-01-29 11:30:00,25.7,25.71,25.55,25.68,49488.0,13.7258,13.7312,13.6457,13.7152,49488.0
2016-01-29 12:00:00,25.69,25.97,25.66,25.9,19166.0,13.7205,13.87,13.7045,13.8327,19166.0
2016-01-29 12:30:00,25.96,25.96,25.87,25.89,11767.0,13.8647,13.8647,13.8166,13.8273,11767.0
2016-01-29 13:00:00,25.88,26.0,25.84,25.99,25237.0,13.822,13.8861,13.8006,13.8807,25237.0
2016-01-29 13:30:00,25.99,26.09,25.94,25.94,34023.0,13.8807,13.9341,13.854,13.854,34023.0
2016-01-29 14:00:00,25.95,25.95,25.73,25.93,39583.0,13.8594,13.8594,13.7419,13.8487,39583.0
2016-01-29 14:30:00,25.95,25.99,25.85,25.93,62061.0,13.8594,13.8807,13.806,13.8487,62061.0
2016-01-29 15:00:00,25.97,26.06,25.93,26.02,24472.0,13.87,13.9181,13.8487,13.8968,24472.0
2016-01-29 15:30:00,26.0,26.1,25.96,26.09,215962.0,13.8861,13.9395,13.8647,13.9341,215962.0
2016-02-01 09:30:00,25.99,25.99,25.62,25.92,16356.0,13.8807,13.8807,13.6831,13.8433,16356.0
2016-02-01 10:00:00,25.94,25.97,25.74,25.76,27513.0,13.854,13.87,13.7472,13.7579,27513.0
2016-02-01 10:30:00,25.78,26.18,25.68,26.18,62836.0,13.7686,13.9822,13.7152,13.9822,62836.0
2016-02-01 11:00:00,26.18,26.22,26.03,26.21,26696.0,13.9822,14.0036,13.9021,13.9982,26696.0
2016-02-01 11:30:00,26.23,26.36,26.17,26.35,28454.0,14.0089,14.0783,13.9769,14.073,28454.0
2016-02-01 12:00:00,26.35,26.45,26.32,26.36,26923.0,14.073,14.1264,14.057,14.0783,26923.0
2016-02-01 12:30:00,26.36,26.38,26.21,26.32,50193.0,14.0783,14.089,13.9982,14.057,50193.0
2016-02-01 13:00:00,26.32,26.57,26.32,26.57,52013.0,14.057,14.1905,14.057,14.1905,52013.0
2016-02-01 13:30:00,26.56,26.6,26.48,26.53,25819.0,14.1852,14.2065,14.1424,14.1691,25819.0
2016-02-01 14:00:00,26.51,26.68,26.45,26.68,40841.0,14.1585,14.2492,14.1264,14.2492,40841.0
2016-02-01 14:30:00,26.68,26.8,26.64,26.8,46387.0,14.2492,14.3133,14.2279,14.3133,46387.0
2016-02-01 15:00:00,26.8,26.9,26.77,26.77,76662.0,14.3133,14.3667,14.2973,14.2973,76662.0
2016-02-01 15:30:00,26.76,26.8,26.58,26.59,111815.0,14.292,14.3133,14.1958,14.2012,111815.0
2016-02-02 09:30:00,26.5,26.7,26.22,26.38,42080.0,14.1531,14.2599,14.0036,14.089,42080.0
2016-02-02 10:00:00,26.38,26.52,26.33,26.48,57144.0,14.089,14.1638,14.0623,14.1424,57144.0
2016-02-02 10:30:00,26.48,26.51,26.35,26.35,42837.0,14.1424,14.1585,14.073,14.073,42837.0
2016-02-02 11:00:00,26.36,26.45,26.36,26.45,26986.0,14.0783,14.1264,14.0783,14.1264,26986.0
2016-02-02 11:30:00,26.45,26.62,26.45,26.48,65684.0,14.1264,14.2172,14.1264,14.1424,65684.0
2016-02-02 12:00:00,26.46,26.48,26.38,26.46,25110.0,14.1317,14.1424,14.089,14.1317,25110.0
2016-02-02 12:30:00,26.46,26.58,26.46,26.51,25926.0,14.1317,14.1958,14.1317,14.1585,25926.0
2016-02-02 13:00:00,26.5,26.54,26.46,26.54,25206.0,14.1531,14.1745,14.1317,14.1745,25206.0
2016-02-02 13:30:00,26.55,26.58,26.44,26.5,49937.0,14.1798,14.1958,14.1211,14.1531,49937.0
2016-02-02 14:00:00,26.5,26.73,26.5,26.62,68565.0,14.1531,14.2759,14.1531,14.2172,68565.0
2016-02-02 14:30:00,26.62,26.68,26.53,26.57,53636.0,14.2172,14.2492,14.1691,14.1905,53636.0
2016-02-02 15:00:00,26.56,26.58,26.51,26.55,58293.0,14.1852,14.1958,14.1585,14.1798,58293.0
2016-02-02 15:30:00,26.55,26.69,26.54,26.59,159059.0,14.1798,14.2546,14.1745,14.2012,159059.0
2016-02-03 09:30:00,26.69,27.15,26.35,26.37,51558.0,14.2546,14.5003,14.073,14.0837,51558.0
2016-02-03 10:00:00,26.3,26.38,26.05,26.05,52888.0,14.0463,14.089,13.9128,13.9128,52888.0
2016-02-03 10:30:00,26.0,26.18,25.86,26.13,38162.0,13.8861,13.9822,13.8113,13.9555,38162.0
2016-02-03 11:00:00,26.14,26.32,26.09,26.32,55047.0,13.9608,14.057,13.9341,14.057,55047.0
2016-02-03 11:30:00,26.35,26.43,26.18,26.24,21478.0,14.073,14.1157,13.9822,14.0143,21478.0
2016-02-03 12:00:00,26.24,26.38,26.24,26.3,26003.0,14.0143,14.089,14.0143,14.0463,26003.0
2016-02-03 12:30:00,26.3,26.35,26.27,26.34,21775.0,14.0463,14.073,14.0303,14.0677,21775.0
2016-02-03 13:00:00,26.35,26.38,26.26,26.28,20293.0,14.073,14.089,14.0249,14.0356,20293.0
2016-02-03 13:30:00,26.28,26.3,26.14,26.2,58079.0,14.0356,14.0463,13.9608,13.9929,58079.0
2016-02-03 14:00:00,26.2,26.34,26.14,26.32,35942.0,13.9929,14.0677,13.9608,14.057,35942.0
2016-02-03 14:30:00,26.33,26.38,26.25,26.3,38607.0,14.0623,14.089,14.0196,14.0463,38607.0
2016-02-03 15:00:00,26.3,26.36,26.16,26.19,34443.0,14.0463,14.0783,13.9715,13.9875,34443.0
2016-02-03 15:30:00,26.17,26.36,26.14,26.27,111150.0,13.9769,14.0783,13.9608,14.0303,111150.0
2016-02-04 09:30:00,26.14,26.53,25.73,26.52,103511.0,13.9608,14.1691,13.7419,14.1638,103511.0
2016-02-04 10:00:00,26.52,26.8,26.35,26.71,46946.0,14.1638,14.3133,14.073,14.2653,46946.0
2016-02-04 10:30:00,26.71,27.0,26.68,26.93,65888.0,14.2653,14.4202,14.2492,14.3828,65888.0
2016-02-04 11:00:00,26.93,27.02,26.84,26.99,52464.0,14.3828,14.4308,14.3347,14.4148,52464.0
2016-02-04 11:30:00,26.99,27.08,26.88,26.98,74608.0,14.4148,14.4629,14.3561,14.4095,74608.0
2016-02-04 12:00:00,26.99,27.32,26.94,27.28,60627.0,14.4148,14.5911,14.3881,14.5697,60627.0
2016-02-04 12:30:00,27.27,27.49,27.27,27.42,78598.0,14.5644,14.6818,14.5644,14.6445,78598.0
2016-02-04 13:00:00,27.44,27.56,27.38,27.43,87586.0,14.6551,14.7192,14.6231,14.6498,87586.0
2016-02-04 13:30:00,27.45,27.45,27.2,27.38,79439.0,14.6605,14.6605,14.527,14.6231,79439.0
2016-02-04 14:00:00,27.38,27.45,27.24,27.39,120195.0,14.6231,14.6605,14.5483,14.6284,120195.0
2016-02-04 14:30:00,27.38,27.46,27.33,27.38,180570.0,14.6231,14.6658,14.5964,14.6231,180570.0
2016-02-04 15:00:00,27.36,27.37,27.19,27.26,113728.0,14.6124,14.6178,14.5216,14.559,113728.0
2016-02-04 15:30:00,27.26,27.34,27.2,27.28,219336.0,14.559,14.6017,14.527,14.5697,219336.0
2016-02-05 09:30:00,27.44,27.44,27.01,27.33,32186.0,14.6551,14.6551,14.4255,14.5964,32186.0
2016-02-05 10:00:00,27.36,27.43,27.08,27.08,54172.0,14.6124,14.6498,14.4629,14.4629,54172.0
2016-02-05 10:30:00,27.1,27.17,26.77,26.78,54870.0,14.4736,14.5109,14.2973,14.3027,54870.0
2016-02-05 11:00:00,26.84,26.89,26.72,26.74,35483.0,14.3347,14.3614,14.2706,14.2813,35483.0
2016-02-05 11:30:00,26.75,26.83,26.62,26.78,54753.0,14.2866,14.3294,14.2172,14.3027,54753.0
2016-02-05 12:00:00,26.79,26.88,26.73,26.74,25558.0,14.308,14.3561,14.2759,14.2813,25558.0
2016-02-05 12:30:00,26.74,26.98,26.74,26.87,38775.0,14.2813,14.4095,14.2813,14.3507,38775.0
2016-02-05 13:00:00,26.9,27.1,26.83,27.1,67100.0,14.3667,14.4736,14.3294,14.4736,67100.0
2016-02-05 13:30:00,27.07,27.1,26.95,27.05,47514.0,14.4575,14.4736,14.3934,14.4469,47514.0
2016-02-05 14:00:00,27.06,27.08,26.98,27.03,192107.0,14.4522,14.4629,14.4095,14.4362,192107.0
2016-02-05 14:30:00,27.03,27.06,26.95,27.0,332458.0,14.4362,14.4522,14.3934,14.4202,332458.0
2016-02-05 15:00:00,27.0,27.01,26.95,26.97,88152.0,14.4202,14.4255,14.3934,14.4041,88152.0
2016-02-05 15:30:00,26.98,27.01,26.84,26.88,243153.0,14.4095,14.4255,14.3347,14.3561,243153.0
2016-02-08 09:30:00,26.69,26.89,26.29,26.37,70987.0,14.2546,14.3614,14.041,14.0837,70987.0
2016-02-08 10:00:00,26.37,26.41,26.13,26.25,53559.0,14.0837,14.105,13.9555,14.0196,53559.0
2016-02-08 10:30:00,26.23,26.4,26.21,26.38,58546.0,14.0089,14.0997,13.9982,14.089,58546.0
2016-02-08 11:00:00,26.39,26.4,26.21,26.25,61573.0,14.0944,14.0997,13.9982,14.0196,61573.0
2016-02-08 11:30:00,26.25,26.27,26.07,26.13,25740.0,14.0196,14.0303,13.9235,13.9555,25740.0
2016-02-08 12:00:00,26.1,26.15,25.83,25.87,55990.0,13.9395,13.9662,13.7953,13.8166,55990.0
2016-02-08 12:30:00,25.88,26.09,25.86,25.95,50935.0,13.822,13.9341,13.8113,13.8594,50935.0
2016-02-08 13:00:00,25.94,25.96,25.75,25.84,23360.0,13.854,13.8647,13.7526,13.8006,23360.0
2016-02-08 13:30:00,25.83,25.86,25.7,25.7,41319.0,13.7953,13.8113,13.7258,13.7258,41319.0
2016-02-08 14:00:00,25.69,25.75,25.61,25.61,25530.0,13.7205,13.7526,13.6778,13.6778,25530.0
2016-02-08 14:30:00,25.61,25.72,25.51,25.71,48409.0,13.6778,13.7365,13.6244,13.7312,48409.0
2016-02-08 15:00:00,25.7,26.01,25.7,26.0,62468.0,13.7258,13.8914,13.7258,13.8861,62468.0
2016-02-08 15:30:00,26.0,26.19,25.94,26.13,122218.0,13.8861,13.9875,13.854,13.9555,122218.0
2016-02-09 09:30:00,25.95,26.3,25.93,26.22,29796.0,13.8594,14.0463,13.8487,14.0036,29796.0
2016-02-09 10:00:00,26.24,26.31,26.08,26.28,68031.0,14.0143,14.0516,13.9288,14.0356,68031.0
2016-02-09 10:30:00,26.27,26.3,26.1,26.15,63109.0,14.0303,14.0463,13.9395,13.9662,63109.0
2016-02-09 11:00:00,26.15,26.25,26.1,26.15,80644.0,13.9662,14.0196,13.9395,13.9662,80644.0
2016-02-09 11:30:00,26.18,26.21,25.97,25.97,41362.0,13.9822,13.9982,13.87,13.87,41362.0
2016-02-09 12:00:00,25.95,26.05,25.95,25.98,54278.0,13.8594,13.9128,13.8594,13.8754,54278.0
2016-02-09 12:30:00,26.0,26.0,25.94,25.97,39247.0,13.8861,13.8861,13.854,13.87,39247.0
2016-02-09 13:00:00,25.96,25.97,25.71,25.79,34166.0,13.8647,13.87,13.7312,13.7739,34166.0
2016-02-09 13:30:00,25.79,25.93,25.78,25.92,21590.0,13.7739,13.8487,13.7686,13.8433,21590.0
2016-02-09 14:00:00,25.92,26.02,25.89,25.94,38811.0,13.8433,13.8968,13.8273,13.854,38811.0
2016-02-09 14:30:00,25.95,26.14,25.95,26.13,26800.0,13.8594,13.9608,13.8594,13.9555,26800.0
2016-02-09 15:00:00,26.13,26.16,26.02,26.06,78412.0,13.9555,13.9715,13.8968,13.9181,78412.0
2016-02-09 15:30:00,26.07,26.19,26.03,26.19,220976.0,13.9235,13.9875,13.9021,13.9875,220976.0
2016-02-10 09:30:00,26.29,26.51,26.27,26.45,44491.0,14.041,14.1585,14.0303,14.1264,44491.0
2016-02-10 10:00:00,26.45,26.51,26.37,26.45,26814.0,14.1264,14.1585,14.0837,14.1264,26814.0
2016-02-10 10:30:00,26.47,26.58,26.42,26.5,42206.0,14.1371,14.1958,14.1104,14.1531,42206.0
2016-02-10 11:00:00,26.5,26.69,26.48,26.59,34144.0,14.1531,14.2546,14.1424,14.2012,34144.0
2016-02-10 11:30:00,26.59,26.59,26.52,26.56,25829.0,14.2012,14.2012,14.1638,14.1852,25829.0
2016-02-10 12:00:00,26.58,26.58,26.5,26.56,8850.0,14.1958,14.1958,14.1531,14.1852,8850.0
2016-02-10 12:30:00,26.57,26.58,26.46,26.5,21024.0,14.1905,14.1958,14.1317,14.1531,21024.0
2016-02-10 13:00:00,26.49,26.5,26.43,26.45,16028.0,14.1478,14.1531,14.1157,14.1264,16028.0
2016-02-10 13:30:00,26.47,26.5,26.44,26.46,24503.0,14.1371,14.1531,14.1211,14.1317,24503.0
2016-02-10 14:00:00,26.45,26.49,26.43,26.45,22308.0,14.1264,14.1478,14.1157,14.1264,22308.0
2016-02-10 14:30:00,26.43,26.47,26.18,26.25,25700.0,14.1157,14.1371,13.9822,14.0196,25700.0
2016-02-10 15:00:00,26.26,26.31,26.15,26.15,15200.0,14.0249,14.0516,13.9662,13.9662,15200.0
2016-02-10 15:30:00,26.16,26.23,26.07,26.23,153434.0,13.9715,14.0089,13.9235,14.0089,153434.0
2016-02-11 09:30:00,25.85,25.95,25.64,25.95,21033.0,13.806,13.8594,13.6938,13.8594,21033.0
2016-02-11 10:00:00,25.92,26.05,25.91,25.95,21193.0,13.8433,13.9128,13.838,13.8594,21193.0
2016-02-11 10:30:00,25.94,25.98,25.8,25.92,19722.0,13.854,13.8754,13.7793,13.8433,19722.0
2016-02-11 11:00:00,25.91,26.01,25.89,25.92,33049.0,13.838,13.8914,13.8273,13.8433,33049.0
2016-02-11 11:30:00,25.9,25.98,25.82,25.97,18741.0,13.8327,13.8754,13.7899,13.87,18741.0
2016-02-11 12:00:00,25.97,26.01,25.92,25.94,60500.0,13.87,13.8914,13.8433,13.854,60500.0
2016-02-11 12:30:00,25.93,25.94,25.87,25.94,27393.0,13.8487,13.854,13.8166,13.854,27393.0
2016-02-11 13:00:00,25.95,25.96,25.85,25.87,25387.0,13.8594,13.8647,13.806,13.8166,25387.0
2016-02-11 13:30:00,25.87,25.91,25.79,25.85,32839.0,13.8166,13.838,13.7739,13.806,32839.0
2016-02-11 14:00:00,25.84,25.91,25.76,25.77,46523.0,13.8006,13.838,13.7579,13.7632,46523.0
2016-02-11 14:30:00,25.75,25.96,25.7,25.85,70721.0,13.7526,13.8647,13.7258,13.806,70721.0
2016-02-11 15:00:00,25.83,25.88,25.72,25.88,26640.0,13.7953,13.822,13.7365,13.822,26640.0
2016-02-11 15:30:00,25.87,25.96,25.82,25.86,198983.0,13.8166,13.8647,13.7899,13.8113,198983.0
2016-02-12 09:30:00,26.03,26.45,25.71,25.71,38554.0,13.9021,14.1264,13.7312,13.7312,38554.0
2016-02-12 10:00:00,25.7,25.87,25.65,25.79,41906.0,13.7258,13.8166,13.6991,13.7739,41906.0
2016-02-12 10:30:00,25.79,25.81,25.5,25.51,26841.0,13.7739,13.7846,13.619,13.6244,26841.0
2016-02-12 11:00:00,25.51,25.74,25.51,25.63,23039.0,13.6244,13.7472,13.6244,13.6885,23039.0
2016-02-12 11:30:00,25.64,25.71,25.55,25.57,17169.0,13.6938,13.7312,13.6457,13.6564,17169.0
2016-02-12 12:00:00,25.58,25.7,25.55,25.7,19351.0,13.6618,13.7258,13.6457,13.7258,19351.0
2016-02-12 12:30:00,25.68,25.68,25.56,25.57,24062.0,13.7152,13.7152,13.6511,13.6564,24062.0
2016-02-12 13:00:00,25.57,25.64,25.51,25.63,22416.0,13.6564,13.6938,13.6244,13.6885,22416.0
2016-02-12 13:30:00,25.62,25.71,25.6,25.66,17800.0,13.6831,13.7312,13.6724,13.7045,17800.0
2016-02-12 14:00:00,25.67,25.75,25.67,25.7,50536.0,13.7098,13.7526,13.7098,13.7258,50536.0
2016-02-12 14:30:00,25.69,25.73,25.59,25.59,35885.0,13.7205,13.7419,13.6671,13.6671,35885.0
2016-02-12 15:00:00,25.6,25.61,25.49,25.58,43111.0,13.6724,13.6778,13.6137,13.6618,43111.0
2016-02-12 15:30:00,25.58,25.66,25.5,25.59,115612.0,13.6618,13.7045,13.619,13.6671,115612.0
2016-02-16 09:30:00,25.77,25.96,25.61,25.64,24352.0,13.7632,13.8647,13.6778,13.6938,24352.0
2016-02-16 10:00:00,25.66,25.66,25.51,25.63,19690.0,13.7045,13.7045,13.6244,13.6885,19690.0
2016-02-16 10:30:00,25.64,25.81,25.64,25.73,17787.0,13.6938,13.7846,13.6938,13.7419,17787.0
2016-02-16 11:00:00,25.75,25.79,25.64,25.7,13936.0,13.7526,13.7739,13.6938,13.7258,13936.0
2016-02-16 11:30:00,25.7,25.92,25.7,25.92,25668.0,13.7258,13.8433,13.7258,13.8433,25668.0
2016-02-16 12:00:00,25.91,26.1,25.91,26.02,68542.0,13.838,13.9395,13.838,13.8968,68542.0
2016-02-16 12:30:00,26.02,26.03,25.92,25.99,13204.0,13.8968,13.9021,13.8433,13.8807,13204.0
2016-02-16 13:00:00,25.99,26.0,25.87,25.91,14912.0,13.8807,13.8861,13.8166,13.838,14912.0
2016-02-16 13:30:00,25.91,26.0,25.88,25.98,17923.0,13.838,13.8861,13.822,13.8754,17923.0
2016-02-16 14:00:00,25.98,26.03,25.97,26.03,32040.0,13.8754,13.9021,13.87,13.9021,32040.0
2016-02-16 14:30:00,26.04,26.11,26.02,26.06,31288.0,13.9074,13.9448,13.8968,13.9181,31288.0
2016-02-16 15:00:00,26.06,26.09,26.0,26.0,49802.0,13.9181,13.9341,13.8861,13.8861,49802.0
2016-02-16 15:30:00,26.01,26.12,25.98,26.0,101063.0,13.8914,13.9502,13.8754,13.8861,101063.0
2016-02-17 09:30:00,26.05,26.41,25.77,26.3,33557.0,13.9128,14.105,13.7632,14.0463,33557.0
2016-02-17 10:00:00,26.32,26.46,26.28,26.4,57991.0,14.057,14.1317,14.0356,14.0997,57991.0
2016-02-17 10:30:00,26.39,26.5,26.37,26.49,119784.0,14.0944,14.1531,14.0837,14.1478,119784.0
2016-02-17 11:00:00,26.48,26.66,26.45,26.5,385388.0,14.1424,14.2386,14.1264,14.1531,385388.0
2016-02-17 11:30:00,26.5,26.5,26.26,26.4,37896.0,14.1531,14.1531,14.0249,14.0997,37896.0
2016-02-17 12:00:00,26.4,26.5,26.28,26.49,35780.0,14.0997,14.1531,14.0356,14.1478,35780.0
2016-02-17 12:30:00,26.49,26.5,26.25,26.26,38616.0,14.1478,14.1531,14.0196,14.0249,38616.0
2016-02-17 13:00:00,26.25,26.3,26.09,26.21,27938.0,14.0196,14.0463,13.9341,13.9982,27938.0
2016-02-17 13:30:00,26.19,26.19,25.96,26.08,49343.0,13.9875,13.9875,13.8647,13.9288,49343.0
2016-02-17 14:00:00,26.1,26.21,26.05,26.16,32729.0,13.9395,13.9982,13.9128,13.9715,32729.0
2016-02-17 14:30:00,26.17,26.2,26.0,26.05,32286.0,13.9769,13.9929,13.8861,13.9128,32286.0
2016-02-17 15:00:00,26.06,26.12,25.98,26.12,47520.0,13.9181,13.9502,13.8754,13.9502,47520.0
2016-02-17 15:30:00,26.13,26.25,26.06,26.25,140852.0,13.9555,14.0196,13.9181,14.0196,140852.0
2016-02-18 09:30:00,25.77,26.03,25.2,25.25,58064.0,14.064,14.2058,13.7529,13.7802,58064.0
2016-02-18 10:00:00,25.32,25.43,25.04,25.15,42280.0,13.8184,13.8784,13.6656,13.7256,42280.0
2016-02-18 10:30:00,25.16,25.16,24.95,24.96,208168.0,13.731,13.731,13.6164,13.6219,208168.0
2016-02-18 11:00:00,24.96,25.3,24.95,25.2,243054.0,13.6219,13.8074,13.6164,13.7529,243054.0
2016-02-18 11:30:00,25.19,25.3,25.17,25.29,37613.0,13.7474,13.8074,13.7365,13.802,37613.0
2016-02-18 12:00:00,25.29,25.53,25.28,25.53,14151.0,13.802,13.933,13.7965,13.933,14151.0
2016-02-18 12:30:00,25.52,25.53,25.25,25.42,69127.0,13.9275,13.933,13.7802,13.8729,69127.0
2016-02-18 13:00:00,25.41,25.71,25.35,25.59,384996.0,13.8675,14.0312,13.8347,13.9657,384996.0
2016-02-18 13:30:00,25.6,25.66,25.54,25.66,64700.0,13.9712,14.0039,13.9384,14.0039,64700.0
2016-02-18 14:00:00,25.66,25.67,25.59,25.61,49446.0,14.0039,14.0094,13.9657,13.9766,49446.0
2016-02-18 14:30:00,25.61,25.65,25.59,25.61,44358.0,13.9766,13.9985,13.9657,13.9766,44358.0
2016-02-18 15:00:00,25.62,25.64,25.59,25.62,59386.0,13.9821,13.993,13.9657,13.9821,59386.0
2016-02-18 15:30:00,25.62,25.65,25.58,25.63,435296.0,13.9821,13.9985,13.9603,13.9875,435296.0
2016-02-19 09:30:00,25.49,25.8,25.4,25.41,22591.0,13.9111,14.0803,13.862,13.8675,22591.0
2016-02-19 10:00:00,25.41,25.56,25.37,25.54,17176.0,13.8675,13.9493,13.8457,13.9384,17176.0
2016-02-19 10:30:00,25.52,25.69,25.38,25.6,130090.0,13.9275,14.0203,13.8511,13.9712,130090.0
2016-02-19 11:00:00,25.59,25.72,25.54,25.66,156326.0,13.9657,14.0367,13.9384,14.0039,156326.0
2016-02-19 11:30:00,25.68,25.72,25.59,25.63,26067.0,14.0148,14.0367,13.9657,13.9875,26067.0
2016-02-19 12:00:00,25.62,25.64,25.46,25.52,25218.0,13.9821,13.993,13.8948,13.9275,25218.0
2016-02-19 12:30:00,25.5,25.51,25.4,25.42,15732.0,13.9166,13.9221,13.862,13.8729,15732.0
2016-02-19 13:00:00,25.41,25.43,25.31,25.4,18089.0,13.8675,13.8784,13.8129,13.862,18089.0
2016-02-19 13:30:00,25.4,25.5,25.39,25.5,49498.0,13.862,13.9166,13.8566,13.9166,49498.0
2016-02-19 14:00:00,25.5,25.58,25.48,25.54,16575.0,13.9166,13.9603,13.9057,13.9384,16575.0
2016-02-19 14:30:00,25.54,25.56,25.45,25.46,26300.0,13.9384,13.9493,13.8893,13.8948,26300.0
2016-02-19 15:00:00,25.45,25.48,25.42,25.46,52897.0,13.8893,13.9057,13.8729,13.8948,52897.0
2016-02-19 15:30:00,25.46,25.47,25.36,25.43,176594.0,13.8948,13.9002,13.8402,13.8784,176594.0
2016-02-22 09:30:00,25.54,25.83,25.46,25.76,207026.0,13.9384,14.0967,13.8948,14.0585,207026.0
2016-02-22 10:00:00,25.77,25.87,25.61,25.61,31939.0,14.064,14.1185,13.9766,13.9766,31939.0
2016-02-22 10:30:00,25.63,25.84,25.63,25.79,67354.0,13.9875,14.1022,13.9875,14.0749,67354.0
2016-02-22 11:00:00,25.79,25.85,25.75,25.83,32790.0,14.0749,14.1076,14.053,14.0967,32790.0
2016-02-22 11:30:00,25.84,25.97,25.83,25.95,59867.0,14.1022,14.1731,14.0967,14.1622,59867.0
2016-02-22 12:00:00,25.95,25.95,25.84,25.92,89851.0,14.1622,14.1622,14.1022,14.1458,89851.0
2016-02-22 12:30:00,25.91,25.96,25.9,25.9,39594.0,14.1404,14.1676,14.1349,14.1349,39594.0
2016-02-22 13:00:00,25.9,25.99,25.89,25.95,42153.0,14.1349,14.184,14.1294,14.1622,42153.0
2016-02-22 13:30:00,25.94,25.99,25.92,25.98,45408.0,14.1567,14.184,14.1458,14.1786,45408.0
2016-02-22 14:00:00,25.98,25.99,25.86,25.87,22207.0,14.1786,14.184,14.1131,14.1185,22207.0
2016-02-22 14:30:00,25.86,25.9,25.83,25.89,37511.0,14.1131,14.1349,14.0967,14.1294,37511.0
2016-02-22 15:00:00,25.89,25.9,25.82,25.82,45448.0,14.1294,14.1349,14.0912,14.0912,45448.0
2016-02-22 15:30:00,25.82,25.84,25.5,25.52,328803.0,14.0912,14.1022,13.9166,13.9275,328803.0
2016-02-23 09:30:00,25.42,25.63,25.25,25.58,73806.0,13.8729,13.9875,13.7802,13.9603,73806.0
2016-02-23 10:00:00,25.57,25.6,25.44,25.52,47601.0,13.9548,13.9712,13.8839,13.9275,47601.0
2016-02-23 10:30:00,25.51,25.6,25.46,25.54,88515.0,13.9221,13.9712,13.8948,13.9384,88515.0
2016-02-23 11:00:00,25.52,25.58,25.22,25.31,110077.0,13.9275,13.9603,13.7638,13.8129,110077.0
2016-02-23 11:30:00,25.33,25.38,25.05,25.35,114718.0,13.8238,13.8511,13.671,13.8347,114718.0
2016-02-23 12:00:00,25.37,25.42,25.3,25.35,29137.0,13.8457,13.8729,13.8074,13.8347,29137.0
2016-02-23 12:30:00,25.34,25.36,25.31,25.33,36835.0,13.8293,13.8402,13.8129,13.8238,36835.0
2016-02-23 13:00:00,25.33,25.4,25.3,25.35,60130.0,13.8238,13.862,13.8074,13.8347,60130.0
2016-02-23 13:30:00,25.35,25.35,25.21,25.32,29302.0,13.8347,13.8347,13.7583,13.8184,29302.0
2016-02-23 14:00:00,25.32,25.33,25.27,25.3,15768.0,13.8184,13.8238,13.7911,13.8074,15768.0
2016-02-23 14:30:00,25.31,25.32,25.27,25.27,32767.0,13.8129,13.8184,13.7911,13.7911,32767.0
2016-02-23 15:00:00,25.27,25.29,25.21,25.21,30803.0,13.7911,13.802,13.7583,13.7583,30803.0
2016-02-23 15:30:00,25.22,25.28,25.1,25.18,197221.0,13.7638,13.7965,13.6983,13.742,197221.0
2016-02-24 09:30:00,25.02,25.82,24.69,24.73,75971.0,13.6546,14.0912,13.4745,13.4964,75971.0
2016-02-24 10:00:00,24.73,25.0,24.69,24.79,90844.0,13.4964,13.6437,13.4745,13.5291,90844.0
2016-02-24 10:30:00,24.84,24.92,24.72,24.92,16593.0,13.5564,13.6001,13.4909,13.6001,16593.0
2016-02-24 11:00:00,24.91,25.2,24.88,25.02,73948.0,13.5946,13.7529,13.5782,13.6546,73948.0
2016-02-24 11:30:00,25.04,25.16,25.03,25.07,23750.0,13.6656,13.731,13.6601,13.6819,23750.0
2016-02-24 12:00:00,25.08,25.18,25.04,25.08,27969.0,13.6874,13.742,13.6656,13.6874,27969.0
2016-02-24 12:30:00,25.1,25.11,25.0,25.04,26641.0,13.6983,13.7038,13.6437,13.6656,26641.0
2016-02-24 13:00:00,25.05,25.07,24.98,25.07,55264.0,13.671,13.6819,13.6328,13.6819,55264.0
2016-02-24 13:30:00,25.08,25.13,25.07,25.12,24927.0,13.6874,13.7147,13.6819,13.7092,24927.0
2016-02-24 14:00:00,25.12,25.16,25.09,25.1,21593.0,13.7092,13.731,13.6928,13.6983,21593.0
2016-02-24 14:30:00,25.1,25.12,25.04,25.08,43699.0,13.6983,13.7092,13.6656,13.6874,43699.0
2016-02-24 15:00:00,25.1,25.22,25.08,25.22,33908.0,13.6983,13.7638,13.6874,13.7638,33908.0
2016-02-24 15:30:00,25.22,25.22,25.04,25.1,106959.0,13.7638,13.7638,13.6656,13.6983,106959.0
2016-02-25 09:30:00,25.21,26.1,25.21,25.31,47414.0,13.7583,14.244,13.7583,13.8129,47414.0
2016-02-25 10:00:00,25.29,25.29,25.07,25.24,44389.0,13.802,13.802,13.6819,13.7747,44389.0
2016-02-25 10:30:00,25.25,25.29,25.18,25.18,27950.0,13.7802,13.802,13.742,13.742,27950.0
2016-02-25 11:00:00,25.2,25.33,25.17,25.26,83700.0,13.7529,13.8238,13.7365,13.7856,83700.0
2016-02-25 11:30:00,25.27,25.38,25.21,25.38,42591.0,13.7911,13.8511,13.7583,13.8511,42591.0
2016-02-25 12:00:00,25.37,25.39,25.27,25.35,35608.0,13.8457,13.8566,13.7911,13.8347,35608.0
2016-02-25 12:30:00,25.36,25.42,25.33,25.37,22800.0,13.8402,13.8729,13.8238,13.8457,22800.0
2016-02-25 13:00:00,25.37,25.47,25.28,25.44,30618.0,13.8457,13.9002,13.7965,13.8839,30618.0
2016-02-25 13:30:00,25.44,25.46,25.37,25.41,37017.0,13.8839,13.8948,13.8457,13.8675,37017.0
2016-02-25 14:00:00,25.43,25.5,25.38,25.5,28077.0,13.8784,13.9166,13.8511,13.9166,28077.0
2016-02-25 14:30:00,25.5,25.51,25.45,25.48,34650.0,13.9166,13.9221,13.8893,13.9057,34650.0
2016-02-25 15:00:00,25.48,25.52,25.39,25.4,43693.0,13.9057,13.9275,13.8566,13.862,43693.0
2016-02-25 15:30:00,25.42,25.45,25.32,25.35,136362.0,13.8729,13.8893,13.8184,13.8347,136362.0
2016-02-26 09:30:00,25.43,25.79,25.07,25.38,35618.0,13.8784,14.0749,13.6819,13.8511,35618.0
2016-02-26 10:00:00,25.38,25.54,25.31,25.5,20885.0,13.8511,13.9384,13.8129,13.9166,20885.0
2016-02-26 10:30:00,25.54,25.6,25.46,25.5,37800.0,13.9384,13.9712,13.8948,13.9166,37800.0
2016-02-26 11:00:00,25.5,25.77,25.49,25.7,103705.0,13.9166,14.064,13.9111,14.0257,103705.0
2016-02-26 11:30:00,25.69,25.72,25.52,25.6,35490.0,14.0203,14.0367,13.9275,13.9712,35490.0
2016-02-26 12:00:00,25.6,25.61,25.5,25.52,38169.0,13.9712,13.9766,13.9166,13.9275,38169.0
2016-02-26 12:30:00,25.52,25.57,25.49,25.55,78326.0,13.9275,13.9548,13.9111,13.9439,78326.0
2016-02-26 13:00:00,25.55,25.68,25.49,25.49,59728.0,13.9439,14.0148,13.9111,13.9111,59728.0
2016-02-26 13:30:00,25.52,25.56,25.44,25.46,15616.0,13.9275,13.9493,13.8839,13.8948,15616.0
2016-02-26 14:00:00,25.46,25.59,25.46,25.57,35726.0,13.8948,13.9657,13.8948,13.9548,35726.0
2016-02-26 14:30:00,25.56,25.56,25.48,25.5,45280.0,13.9493,13.9493,13.9057,13.9166,45280.0
2016-02-26 15:00:00,25.5,25.56,25.47,25.48,37913.0,13.9166,13.9493,13.9002,13.9057,37913.0
2016-02-26 15:30:00,25.49,25.52,25.45,25.47,78182.0,13.9111,13.9275,13.8893,13.9002,78182.0
2016-02-29 09:30:00,25.52,26.08,25.52,25.9,28597.0,13.9275,14.2331,13.9275,14.1349,28597.0
2016-02-29 10:00:00,25.89,26.06,25.89,26.0,130403.0,14.1294,14.2222,14.1294,14.1895,130403.0
2016-02-29 10:30:00,26.0,26.1,25.99,26.08,57003.0,14.1895,14.244,14.184,14.2331,57003.0
2016-02-29 11:00:00,26.08,26.18,26.07,26.17,65917.0,14.2331,14.2877,14.2277,14.2823,65917.0
2016-02-29 11:30:00,26.16,26.44,26.16,26.35,130521.0,14.2768,14.4296,14.2768,14.3805,130521.0
2016-02-29 12:00:00,26.35,26.35,26.27,26.3,69187.0,14.3805,14.3805,14.3368,14.3532,69187.0
2016-02-29 12:30:00,26.3,26.33,26.28,26.32,61982.0,14.3532,14.3696,14.3423,14.3641,61982.0
2016-02-29 13:00:00,26.31,26.32,26.29,26.32,45878.0,14.3587,14.3641,14.3477,14.3641,45878.0
2016-02-29 13:30:00,26.32,26.32,26.23,26.31,42760.0,14.3641,14.3641,14.315,14.3587,42760.0
2016-02-29 14:00:00,26.31,26.31,26.2,26.25,43494.0,14.3587,14.3587,14.2986,14.3259,43494.0
2016-02-29 14:30:00,26.25,26.26,26.2,26.21,33681.0,14.3259,14.3314,14.2986,14.3041,33681.0
2016-02-29 15:00:00,26.21,26.25,26.06,26.25,71993.0,14.3041,14.3259,14.2222,14.3259,71993.0
2016-02-29 15:30:00,26.24,26.26,26.17,26.19,177128.0,14.3205,14.3314,14.2823,14.2932,177128.0
2016-03-01 09:30:00,26.27,26.5,26.17,26.49,87660.0,14.3368,14.4623,14.2823,14.4569,87660.0
2016-03-01 10:00:00,26.5,26.67,26.48,26.6,56339.0,14.4623,14.5551,14.4514,14.5169,56339.0
2016-03-01 10:30:00,26.6,26.67,26.54,26.63,36130.0,14.5169,14.5551,14.4842,14.5333,36130.0
2016-03-01 11:00:00,26.65,26.71,26.6,26.6,49531.0,14.5442,14.577,14.5169,14.5169,49531.0
2016-03-01 11:30:00,26.61,26.7,26.52,26.52,67099.0,14.5224,14.5715,14.4733,14.4733,67099.0
2016-03-01 12:00:00,26.54,26.71,26.54,26.65,24435.0,14.4842,14.577,14.4842,14.5442,24435.0
2016-03-01 12:30:00,26.66,26.79,26.64,26.71,59043.0,14.5497,14.6206,14.5388,14.577,59043.0
2016-03-01 13:00:00,26.75,26.95,26.73,26.77,99555.0,14.5988,14.7079,14.5879,14.6097,99555.0
2016-03-01 13:30:00,26.78,26.79,26.67,26.7,29376.0,14.6152,14.6206,14.5551,14.5715,29376.0
2016-03-01 14:00:00,26.7,26.73,26.66,26.71,46427.0,14.5715,14.5879,14.5497,14.577,46427.0
2016-03-01 14:30:00,26.72,26.8,26.65,26.69,61491.0,14.5824,14.6261,14.5442,14.566,61491.0
2016-03-01 15:00:00,26.69,26.75,26.61,26.64,55511.0,14.566,14.5988,14.5224,14.5388,55511.0
2016-03-01 15:30:00,26.65,26.68,26.57,26.66,98156.0,14.5442,14.5606,14.5006,14.5497,98156.0
2016-03-02 09:30:00,26.69,26.9,26.31,26.53,32221.0,14.566,14.6806,14.3587,14.4787,32221.0
2016-03-02 10:00:00,26.5,26.53,26.39,26.43,13453.0,14.4623,14.4787,14.4023,14.4241,13453.0
2016-03-02 10:30:00,26.42,26.57,26.39,26.54,19555.0,14.4187,14.5006,14.4023,14.4842,19555.0
2016-03-02 11:00:00,26.55,26.65,26.51,26.57,23228.0,14.4896,14.5442,14.4678,14.5006,23228.0
2016-03-02 11:30:00,26.57,26.58,26.48,26.5,16332.0,14.5006,14.506,14.4514,14.4623,16332.0
2016-03-02 12:00:00,26.5,26.63,26.5,26.62,14321.0,14.4623,14.5333,14.4623,14.5278,14321.0
2016-03-02 12:30:00,26.61,26.62,26.57,26.57,31533.0,14.5224,14.5278,14.5006,14.5006,31533.0
2016-03-02 13:00:00,26.59,26.68,26.57,26.66,24411.0,14.5115,14.5606,14.5006,14.5497,24411.0
2016-03-02 13:30:00,26.67,26.75,26.64,26.7,20695.0,14.5551,14.5988,14.5388,14.5715,20695.0
2016-03-02 14:00:00,26.7,26.73,26.66,26.71,14694.0,14.5715,14.5879,14.5497,14.577,14694.0
2016-03-02 14:30:00,26.71,26.75,26.68,26.68,39719.0,14.577,14.5988,14.5606,14.5606,39719.0
2016-03-02 15:00:00,26.68,26.73,26.65,26.71,26837.0,14.5606,14.5879,14.5442,14.577,26837.0
2016-03-02 15:30:00,26.71,26.75,26.6,26.67,131317.0,14.577,14.5988,14.5169,14.5551,131317.0
2016-03-03 09:30:00,26.65,27.84,26.63,27.56,167439.0,14.5442,15.1937,14.5333,15.0408,167439.0
2016-03-03 10:00:00,27.56,27.57,27.32,27.44,62538.0,15.0408,15.0463,14.9099,14.9754,62538.0
2016-03-03 10:30:00,27.44,27.71,27.42,27.57,120361.0,14.9754,15.1227,14.9644,15.0463,120361.0
2016-03-03 11:00:00,27.57,27.65,27.49,27.51,72922.0,15.0463,15.09,15.0026,15.0136,72922.0
2016-03-03 11:30:00,27.5,27.89,27.5,27.89,144577.0,15.0081,15.2209,15.0081,15.2209,144577.0
2016-03-03 12:00:00,27.88,28.02,27.82,27.93,155749.0,15.2155,15.2919,15.1827,15.2428,155749.0
2016-03-03 12:30:00,27.94,28.01,27.93,27.98,124715.0,15.2482,15.2864,15.2428,15.2701,124715.0
2016-03-03 13:00:00,27.97,27.99,27.88,27.91,38468.0,15.2646,15.2755,15.2155,15.2319,38468.0
2016-03-03 13:30:00,27.91,28.0,27.89,27.99,40185.0,15.2319,15.281,15.2209,15.2755,40185.0
2016-03-03 14:00:00,27.99,28.0,27.94,27.96,62578.0,15.2755,15.281,15.2482,15.2591,62578.0
2016-03-03 14:30:00,27.96,27.97,27.83,27.94,104296.0,15.2591,15.2646,15.1882,15.2482,104296.0
2016-03-03 15:00:00,27.94,27.96,27.88,27.9,87481.0,15.2482,15.2591,15.2155,15.2264,87481.0
2016-03-03 15:30:00,27.91,28.0,27.88,28.0,251774.0,15.2319,15.281,15.2155,15.281,251774.0
2016-03-04 09:30:00,28.08,28.27,27.83,27.87,36118.0,15.3246,15.4283,15.1882,15.21,36118.0
2016-03-04 10:00:00,27.89,28.09,27.86,27.99,39619.0,15.2209,15.3301,15.2046,15.2755,39619.0
2016-03-04 10:30:00,28.0,28.1,27.99,28.04,44542.0,15.281,15.3355,15.2755,15.3028,44542.0
2016-03-04 11:00:00,28.03,28.23,28.01,28.21,76124.0,15.2973,15.4065,15.2864,15.3956,76124.0
2016-03-04 11:30:00,28.19,28.21,28.0,28.02,103233.0,15.3847,15.3956,15.281,15.2919,103233.0
2016-03-04 12:00:00,28.02,28.19,28.02,28.12,55491.0,15.2919,15.3847,15.2919,15.3465,55491.0
2016-03-04 12:30:00,28.12,28.37,28.11,28.23,41485.0,15.3465,15.4829,15.341,15.4065,41485.0
2016-03-04 13:00:00,28.22,28.3,28.2,28.28,70762.0,15.401,15.4447,15.3901,15.4338,70762.0
2016-03-04 13:30:00,28.28,28.3,28.2,28.27,91417.0,15.4338,15.4447,15.3901,15.4283,91417.0
2016-03-04 14:00:00,28.26,28.32,28.18,28.28,87823.0,15.4229,15.4556,15.3792,15.4338,87823.0
2016-03-04 14:30:00,28.27,28.32,28.23,28.3,129943.0,15.4283,15.4556,15.4065,15.4447,129943.0
2016-03-04 15:00:00,28.3,28.34,28.21,28.34,71635.0,15.4447,15.4665,15.3956,15.4665,71635.0
2016-03-04 15:30:00,28.34,28.38,28.24,28.3,148620.0,15.4665,15.4884,15.412,15.4447,148620.0
2016-03-07 09:30:00,28.21,28.31,28.12,28.21,34564.0,15.3956,15.4502,15.3465,15.3956,34564.0
2016-03-07 10:00:00,28.19,28.45,28.19,28.37,25590.0,15.3847,15.5266,15.3847,15.4829,25590.0
2016-03-07 10:30:00,28.38,28.56,28.33,28.54,46860.0,15.4884,15.5866,15.4611,15.5757,46860.0
2016-03-07 11:00:00,28.57,28.87,28.54,28.79,67693.0,15.592,15.7558,15.5757,15.7121,67693.0
2016-03-07 11:30:00,28.79,28.85,28.67,28.76,181154.0,15.7121,15.7449,15.6466,15.6957,181154.0
2016-03-07 12:00:00,28.73,28.9,28.7,28.73,74879.0,15.6794,15.7721,15.663,15.6794,74879.0
2016-03-07 12:30:00,28.77,28.81,28.66,28.67,34827.0,15.7012,15.723,15.6412,15.6466,34827.0
2016-03-07 13:00:00,28.65,28.76,28.63,28.63,50473.0,15.6357,15.6957,15.6248,15.6248,50473.0
2016-03-07 13:30:00,28.62,28.62,28.51,28.57,33822.0,15.6193,15.6193,15.5593,15.592,33822.0
2016-03-07 14:00:00,28.58,28.65,28.49,28.53,32192.0,15.5975,15.6357,15.5484,15.5702,32192.0
2016-03-07 14:30:00,28.53,28.56,28.46,28.56,41138.0,15.5702,15.5866,15.532,15.5866,41138.0
2016-03-07 15:00:00,28.55,28.56,28.5,28.56,36852.0,15.5811,15.5866,15.5538,15.5866,36852.0
2016-03-07 15:30:00,28.56,28.75,28.54,28.7,107459.0,15.5866,15.6903,15.5757,15.663,107459.0
2016-03-08 09:30:00,28.52,28.6,28.33,28.38,30308.0,15.5648,15.6084,15.4611,15.4884,30308.0
2016-03-08 10:00:00,28.37,28.44,28.27,28.4,44521.0,15.4829,15.5211,15.4283,15.4993,44521.0
2016-03-08 10:30:00,28.39,28.48,28.37,28.42,42637.0,15.4938,15.5429,15.4829,15.5102,42637.0
2016-03-08 11:00:00,28.42,28.52,28.39,28.41,38826.0,15.5102,15.5648,15.4938,15.5047,38826.0
2016-03-08 11:30:00,28.41,28.46,28.35,28.35,36486.0,15.5047,15.532,15.472,15.472,36486.0
2016-03-08 12:00:00,28.35,28.47,28.3,28.45,22838.0,15.472,15.5375,15.4447,15.5266,22838.0
2016-03-08 12:30:00,28.45,28.51,28.44,28.5,51122.0,15.5266,15.5593,15.5211,15.5538,51122.0
2016-03-08 13:00:00,28.49,28.52,28.48,28.5,53106.0,15.5484,15.5648,15.5429,15.5538,53106.0
2016-03-08 13:30:00,28.5,28.62,28.48,28.53,64488.0,15.5538,15.6193,15.5429,15.5702,64488.0
2016-03-08 14:00:00,28.52,28.65,28.51,28.59,105444.0,15.5648,15.6357,15.5593,15.603,105444.0
2016-03-08 14:30:00,28.59,28.59,28.5,28.55,57816.0,15.603,15.603,15.5538,15.5811,57816.0
2016-03-08 15:00:00,28.55,28.59,28.49,28.5,88773.0,15.5811,15.603,15.5484,15.5538,88773.0
2016-03-08 15:30:00,28.49,28.56,28.37,28.46,184550.0,15.5484,15.5866,15.4829,15.532,184550.0
2016-03-09 09:30:00,28.5,28.76,28.06,28.55,11775.0,15.5538,15.6957,15.3137,15.5811,11775.0
2016-03-09 10:00:00,28.53,28.55,28.41,28.43,8627.0,15.5702,15.5811,15.5047,15.5156,8627.0
2016-03-09 10:30:00,28.45,28.56,28.27,28.41,9337.0,15.5266,15.5866,15.4283,15.5047,9337.0
2016-03-09 11:00:00,28.42,28.53,28.42,28.51,22975.0,15.5102,15.5702,15.5102,15.5593,22975.0
2016-03-09 11:30:00,28.49,28.61,28.49,28.61,14819.0,15.5484,15.6139,15.5484,15.6139,14819.0
2016-03-09 12:00:00,28.62,28.66,28.57,28.64,23359.0,15.6193,15.6412,15.592,15.6303,23359.0
2016-03-09 12:30:00,28.64,28.67,28.61,28.61,17413.0,15.6303,15.6466,15.6139,15.6139,17413.0
2016-03-09 13:00:00,28.59,28.66,28.58,28.58,19259.0,15.603,15.6412,15.5975,15.5975,19259.0
2016-03-09 13:30:00,28.59,28.61,28.55,28.59,24738.0,15.603,15.6139,15.5811,15.603,24738.0
2016-03-09 14:00:00,28.59,28.75,28.58,28.75,24328.0,15.603,15.6903,15.5975,15.6903,24328.0
2016-03-09 14:30:00,28.73,28.77,28.69,28.7,21548.0,15.6794,15.7012,15.6575,15.663,21548.0
2016-03-09 15:00:00,28.7,28.7,28.54,28.59,29971.0,15.663,15.663,15.5757,15.603,29971.0
2016-03-09 15:30:00,28.58,28.65,28.57,28.64,78752.0,15.5975,15.6357,15.592,15.6303,78752.0
2016-03-10 09:30:00,28.75,28.91,28.67,28.79,12836.0,15.6903,15.7776,15.6466,15.7121,12836.0
2016-03-10 10:00:00,28.77,28.79,28.68,28.71,9925.0,15.7012,15.7121,15.6521,15.6685,9925.0
2016-03-10 10:30:00,28.7,28.71,28.47,28.47,10496.0,15.663,15.6685,15.5375,15.5375,10496.0
2016-03-10 11:00:00,28.46,28.51,28.37,28.37,13085.0,15.532,15.5593,15.4829,15.4829,13085.0
2016-03-10 11:30:00,28.39,28.39,28.12,28.17,39513.0,15.4938,15.4938,15.3465,15.3737,39513.0
2016-03-10 12:00:00,28.19,28.32,28.19,28.26,13250.0,15.3847,15.4556,15.3847,15.4229,13250.0
2016-03-10 12:30:00,28.24,28.26,28.05,28.06,13764.0,15.412,15.4229,15.3083,15.3137,13764.0
2016-03-10 13:00:00,28.08,28.12,27.99,28.07,14307.0,15.3246,15.3465,15.2755,15.3192,14307.0
2016-03-10 13:30:00,28.1,28.27,28.07,28.24,27596.0,15.3355,15.4283,15.3192,15.412,27596.0
2016-03-10 14:00:00,28.25,28.3,28.09,28.3,22984.0,15.4174,15.4447,15.3301,15.4447,22984.0
2016-03-10 14:30:00,28.29,28.4,28.26,28.35,22943.0,15.4392,15.4993,15.4229,15.472,22943.0
2016-03-10 15:00:00,28.35,28.41,28.31,28.37,28642.0,15.472,15.5047,15.4502,15.4829,28642.0
2016-03-10 15:30:00,28.37,28.38,28.2,28.35,86320.0,15.4829,15.4884,15.3901,15.472,86320.0
2016-03-11 09:30:00,28.44,28.62,28.44,28.52,27322.0,15.5211,15.6193,15.5211,15.5648,27322.0
2016-03-11 10:00:00,28.52,28.74,28.49,28.62,32829.0,15.5648,15.6848,15.5484,15.6193,32829.0
2016-03-11 10:30:00,28.64,28.73,28.61,28.67,11893.0,15.6303,15.6794,15.6139,15.6466,11893.0
2016-03-11 11:00:00,28.65,28.68,28.58,28.65,21451.0,15.6357,15.6521,15.5975,15.6357,21451.0
2016-03-11 11:30:00,28.63,28.68,28.57,28.59,9012.0,15.6248,15.6521,15.592,15.603,9012.0
2016-03-11 12:00:00,28.57,28.68,28.56,28.68,17706.0,15.592,15.6521,15.5866,15.6521,17706.0
2016-03-11 12:30:00,28.67,28.67,28.59,28.64,11798.0,15.6466,15.6466,15.603,15.6303,11798.0
2016-03-11 13:00:00,28.66,28.66,28.58,28.64,10233.0,15.6412,15.6412,15.5975,15.6303,10233.0
2016-03-11 13:30:00,28.65,28.72,28.64,28.67,20244.0,15.6357,15.6739,15.6303,15.6466,20244.0
2016-03-11 14:00:00,28.69,28.73,28.65,28.69,21951.0,15.6575,15.6794,15.6357,15.6575,21951.0
2016-03-11 14:30:00,28.69,28.69,28.56,28.63,30021.0,15.6575,15.6575,15.5866,15.6248,30021.0
2016-03-11 15:00:00,28.63,28.67,28.58,28.65,43374.0,15.6248,15.6466,15.5975,15.6357,43374.0
2016-03-11 15:30:00,28.65,28.86,28.63,28.85,152176.0,15.6357,15.7503,15.6248,15.7449,152176.0
2016-03-14 09:30:00,28.78,29.0,28.69,28.75,10421.0,15.7067,15.8267,15.6575,15.6903,10421.0
2016-03-14 10:00:00,28.74,28.97,28.7,28.91,19500.0,15.6848,15.8103,15.663,15.7776,19500.0
2016-03-14 10:30:00,28.9,28.96,28.84,28.88,14039.0,15.7721,15.8049,15.7394,15.7612,14039.0
2016-03-14 11:00:00,28.87,28.87,28.75,28.76,15404.0,15.7558,15.7558,15.6903,15.6957,15404.0
2016-03-14 11:30:00,28.74,28.79,28.65,28.78,54242.0,15.6848,15.7121,15.6357,15.7067,54242.0
2016-03-14 12:00:00,28.78,28.79,28.71,28.71,74956.0,15.7067,15.7121,15.6685,15.6685,74956.0
2016-03-14 12:30:00,28.72,28.75,28.69,28.72,27255.0,15.6739,15.6903,15.6575,15.6739,27255.0
2016-03-14 13:00:00,28.72,28.84,28.69,28.83,32337.0,15.6739,15.7394,15.6575,15.7339,32337.0
2016-03-14 13:30:00,28.83,28.9,28.8,28.9,25375.0,15.7339,15.7721,15.7176,15.7721,25375.0
2016-03-14 14:00:00,28.9,28.9,28.8,28.82,16764.0,15.7721,15.7721,15.7176,15.7285,16764.0
2016-03-14 14:30:00,28.84,28.9,28.81,28.85,20582.0,15.7394,15.7721,15.723,15.7449,20582.0
2016-03-14 15:00:00,28.85,28.9,28.83,28.86,40629.0,15.7449,15.7721,15.7339,15.7503,40629.0
2016-03-14 15:30:00,28.86,28.89,28.71,28.77,124515.0,15.7503,15.7667,15.6685,15.7012,124515.0
2016-03-15 09:30:00,28.75,28.75,28.42,28.44,10414.0,15.6903,15.6903,15.5102,15.5211,10414.0
2016-03-15 10:00:00,28.47,28.62,28.39,28.56,10800.0,15.5375,15.6193,15.4938,15.5866,10800.0
2016-03-15 10:30:00,28.56,28.59,28.37,28.43,18998.0,15.5866,15.603,15.4829,15.5156,18998.0
2016-03-15 11:00:00,28.41,28.44,28.35,28.38,12178.0,15.5047,15.5211,15.472,15.4884,12178.0
2016-03-15 11:30:00,28.39,28.41,28.35,28.35,15610.0,15.4938,15.5047,15.472,15.472,15610.0
2016-03-15 12:00:00,28.35,28.38,28.34,28.35,13966.0,15.472,15.4884,15.4665,15.472,13966.0
2016-03-15 12:30:00,28.33,28.37,28.32,28.36,14700.0,15.4611,15.4829,15.4556,15.4774,14700.0
2016-03-15 13:00:00,28.35,28.46,28.33,28.46,11343.0,15.472,15.532,15.4611,15.532,11343.0
2016-03-15 13:30:00,28.47,28.56,28.47,28.54,23561.0,15.5375,15.5866,15.5375,15.5757,23561.0
2016-03-15 14:00:00,28.54,28.69,28.48,28.49,37722.0,15.5757,15.6575,15.5429,15.5484,37722.0
2016-03-15 14:30:00,28.48,28.58,28.43,28.45,42701.0,15.5429,15.5975,15.5156,15.5266,42701.0
2016-03-15 15:00:00,28.45,28.68,28.44,28.67,84032.0,15.5266,15.6521,15.5211,15.6466,84032.0
2016-03-15 15:30:00,28.67,28.68,28.57,28.61,93926.0,15.6466,15.6521,15.592,15.6139,93926.0
2016-03-16 09:30:00,28.57,28.94,28.42,28.69,32575.0,15.592,15.794,15.5102,15.6575,32575.0
2016-03-16 10:00:00,28.74,29.0,28.74,28.98,57184.0,15.6848,15.8267,15.6848,15.8158,57184.0
2016-03-16 10:30:00,28.98,29.07,28.92,28.96,43363.0,15.8158,15.8649,15.7831,15.8049,43363.0
2016-03-16 11:00:00,28.94,29.01,28.79,28.79,28150.0,15.794,15.8322,15.7121,15.7121,28150.0
2016-03-16 11:30:00,28.8,28.91,28.76,28.76,19794.0,15.7176,15.7776,15.6957,15.6957,19794.0
2016-03-16 12:00:00,28.75,28.8,28.63,28.73,11479.0,15.6903,15.7176,15.6248,15.6794,11479.0
2016-03-16 12:30:00,28.72,28.74,28.64,28.65,11241.0,15.6739,15.6848,15.6303,15.6357,11241.0
2016-03-16 13:00:00,28.64,28.74,28.62,28.71,19387.0,15.6303,15.6848,15.6193,15.6685,19387.0
2016-03-16 13:30:00,28.69,28.72,28.58,28.66,20163.0,15.6575,15.6739,15.5975,15.6412,20163.0
2016-03-16 14:00:00,28.7,28.98,28.68,28.94,42200.0,15.663,15.8158,15.6521,15.794,42200.0
2016-03-16 14:30:00,28.93,29.21,28.91,29.17,235514.0,15.7885,15.9413,15.7776,15.9195,235514.0
2016-03-16 15:00:00,29.17,29.32,29.14,29.31,127135.0,15.9195,16.0014,15.9031,15.9959,127135.0
2016-03-16 15:30:00,29.31,29.39,29.26,29.35,194526.0,15.9959,16.0396,15.9686,16.0177,194526.0
2016-03-17 09:30:00,29.42,29.44,29.1,29.42,18297.0,16.0559,16.0668,15.8813,16.0559,18297.0
2016-03-17 10:00:00,29.43,29.61,29.37,29.61,29389.0,16.0614,16.1596,16.0286,16.1596,29389.0
2016-03-17 10:30:00,29.58,29.69,29.44,29.62,38343.0,16.1433,16.2033,16.0668,16.1651,38343.0
2016-03-17 11:00:00,29.61,29.75,29.58,29.58,52074.0,16.1596,16.236,16.1433,16.1433,52074.0
2016-03-17 11:30:00,29.6,29.7,29.58,29.63,29095.0,16.1542,16.2087,16.1433,16.1705,29095.0
2016-03-17 12:00:00,29.63,29.65,29.49,29.65,18922.0,16.1705,16.1815,16.0941,16.1815,18922.0
2016-03-17 12:30:00,29.66,29.73,29.6,29.72,26600.0,16.1869,16.2251,16.1542,16.2197,26600.0
2016-03-17 13:00:00,29.71,29.75,29.57,29.57,15188.0,16.2142,16.236,16.1378,16.1378,15188.0
2016-03-17 13:30:00,29.57,29.6,29.5,29.55,23473.0,16.1378,16.1542,16.0996,16.1269,23473.0
2016-03-17 14:00:00,29.54,29.68,29.53,29.59,20034.0,16.1214,16.1978,16.116,16.1487,20034.0
2016-03-17 14:30:00,29.57,29.64,29.53,29.59,27274.0,16.1378,16.176,16.116,16.1487,27274.0
2016-03-17 15:00:00,29.57,29.61,29.5,29.59,24027.0,16.1378,16.1596,16.0996,16.1487,24027.0
2016-03-17 15:30:00,29.59,29.69,29.58,29.64,90409.0,16.1487,16.2033,16.1433,16.176,90409.0
2016-03-18 09:30:00,29.71,29.89,29.26,29.79,47367.0,16.2142,16.3124,15.9686,16.2579,47367.0
2016-03-18 10:00:00,29.84,29.85,29.72,29.75,30839.0,16.2851,16.2906,16.2197,16.236,30839.0
2016-03-18 10:30:00,29.75,29.82,29.64,29.64,29713.0,16.236,16.2742,16.176,16.176,29713.0
2016-03-18 11:00:00,29.66,29.84,29.64,29.71,120572.0,16.1869,16.2851,16.176,16.2142,120572.0
2016-03-18 11:30:00,29.72,29.8,29.7,29.76,34942.0,16.2197,16.2633,16.2087,16.2415,34942.0
2016-03-18 12:00:00,29.75,29.79,29.66,29.67,27552.0,16.236,16.2579,16.1869,16.1924,27552.0
2016-03-18 12:30:00,29.65,29.65,29.55,29.58,27541.0,16.1815,16.1815,16.1269,16.1433,27541.0
2016-03-18 13:00:00,29.57,29.57,29.46,29.57,22639.0,16.1378,16.1378,16.0778,16.1378,22639.0
2016-03-18 13:30:00,29.57,29.67,29.53,29.63,25382.0,16.1378,16.1924,16.116,16.1705,25382.0
2016-03-18 14:00:00,29.66,29.74,29.61,29.67,37855.0,16.1869,16.2306,16.1596,16.1924,37855.0
2016-03-18 14:30:00,29.67,29.71,29.59,29.68,41909.0,16.1924,16.2142,16.1487,16.1978,41909.0
2016-03-18 15:00:00,29.67,29.78,29.63,29.69,60019.0,16.1924,16.2524,16.1705,16.2033,60019.0
2016-03-18 15:30:00,29.69,29.8,29.51,29.54,226472.0,16.2033,16.2633,16.1051,16.1214,226472.0
2016-03-21 09:30:00,29.57,29.76,29.52,29.68,11364.0,16.1378,16.2415,16.1105,16.1978,11364.0
2016-03-21 10:00:00,29.71,29.76,29.64,29.64,50074.0,16.2142,16.2415,16.176,16.176,50074.0
2016-03-21 10:30:00,29.65,29.69,29.55,29.61,15377.0,16.1815,16.2033,16.1269,16.1596,15377.0
2016-03-21 11:00:00,29.61,29.63,29.53,29.61,18041.0,16.1596,16.1705,16.116,16.1596,18041.0
2016-03-21 11:30:00,29.6,29.67,29.59,29.67,17178.0,16.1542,16.1924,16.1487,16.1924,17178.0
2016-03-21 12:00:00,29.66,29.66,29.56,29.61,8916.0,16.1869,16.1869,16.1323,16.1596,8916.0
2016-03-21 12:30:00,29.61,29.62,29.57,29.59,12631.0,16.1596,16.1651,16.1378,16.1487,12631.0
2016-03-21 13:00:00,29.59,29.7,29.59,29.7,12780.0,16.1487,16.2087,16.1487,16.2087,12780.0
2016-03-21 13:30:00,29.7,29.76,29.66,29.66,41679.0,16.2087,16.2415,16.1869,16.1869,41679.0
2016-03-21 14:00:00,29.68,29.75,29.66,29.75,48904.0,16.1978,16.236,16.1869,16.236,48904.0
2016-03-21 14:30:00,29.75,29.75,29.63,29.7,45889.0,16.236,16.236,16.1705,16.2087,45889.0
2016-03-21 15:00:00,29.68,29.7,29.64,29.68,28515.0,16.1978,16.2087,16.176,16.1978,28515.0
2016-03-21 15:30:00,29.68,29.76,29.67,29.73,99896.0,16.1978,16.2415,16.1924,16.2251,99896.0
2016-03-22 09:30:00,29.66,29.66,29.52,29.61,10925.0,16.1869,16.1869,16.1105,16.1596,10925.0
2016-03-22 10:00:00,29.65,29.83,29.65,29.83,18036.0,16.1815,16.2797,16.1815,16.2797,18036.0
2016-03-22 10:30:00,29.83,29.85,29.74,29.78,31917.0,16.2797,16.2906,16.2306,16.2524,31917.0
2016-03-22 11:00:00,29.78,29.85,29.78,29.78,9138.0,16.2524,16.2906,16.2524,16.2524,9138.0
2016-03-22 11:30:00,29.79,29.8,29.7,29.71,16402.0,16.2579,16.2633,16.2087,16.2142,16402.0
2016-03-22 12:00:00,29.71,29.75,29.7,29.73,8972.0,16.2142,16.236,16.2087,16.2251,8972.0
2016-03-22 12:30:00,29.73,29.75,29.73,29.75,13203.0,16.2251,16.236,16.2251,16.236,13203.0
2016-03-22 13:00:00,29.75,29.75,29.71,29.73,11887.0,16.236,16.236,16.2142,16.2251,11887.0
2016-03-22 13:30:00,29.73,29.75,29.69,29.74,16543.0,16.2251,16.236,16.2033,16.2306,16543.0
2016-03-22 14:00:00,29.75,29.84,29.74,29.84,36294.0,16.236,16.2851,16.2306,16.2851,36294.0
2016-03-22 14:30:00,29.84,29.87,29.75,29.75,30221.0,16.2851,16.3015,16.236,16.236,30221.0
2016-03-22 15:00:00,29.74,29.77,29.73,29.75,14522.0,16.2306,16.2469,16.2251,16.236,14522.0
2016-03-22 15:30:00,29.74,29.86,29.74,29.85,71188.0,16.2306,16.2961,16.2306,16.2906,71188.0
2016-03-23 09:30:00,29.8,29.92,29.31,29.75,12015.0,16.2633,16.3288,15.9959,16.236,12015.0
2016-03-23 10:00:00,29.78,29.9,29.76,29.78,26555.0,16.2524,16.3179,16.2415,16.2524,26555.0
2016-03-23 10:30:00,29.78,29.91,29.71,29.81,22409.0,16.2524,16.3234,16.2142,16.2688,22409.0
2016-03-23 11:00:00,29.82,29.92,29.71,29.83,27567.0,16.2742,16.3288,16.2142,16.2797,27567.0
2016-03-23 11:30:00,29.82,29.88,29.8,29.84,19051.0,16.2742,16.307,16.2633,16.2851,19051.0
2016-03-23 12:00:00,29.85,29.88,29.82,29.87,24763.0,16.2906,16.307,16.2742,16.3015,24763.0
2016-03-23 12:30:00,29.85,29.88,29.81,29.83,16466.0,16.2906,16.307,16.2688,16.2797,16466.0
2016-03-23 13:00:00,29.82,29.84,29.79,29.8,9604.0,16.2742,16.2851,16.2579,16.2633,9604.0
2016-03-23 13:30:00,29.8,29.85,29.78,29.84,13655.0,16.2633,16.2906,16.2524,16.2851,13655.0
2016-03-23 14:00:00,29.84,29.84,29.78,29.78,23130.0,16.2851,16.2851,16.2524,16.2524,23130.0
2016-03-23 14:30:00,29.8,29.85,29.7,29.71,21528.0,16.2633,16.2906,16.2087,16.2142,21528.0
2016-03-23 15:00:00,29.71,29.77,29.67,29.77,48306.0,16.2142,16.2469,16.1924,16.2469,48306.0
2016-03-23 15:30:00,29.76,29.85,29.68,29.68,145745.0,16.2415,16.2906,16.1978,16.1978,145745.0
2016-03-24 09:30:00,29.43,29.68,29.15,29.3,68421.0,16.0614,16.1978,15.9086,15.9904,68421.0
2016-03-24 10:00:00,29.3,29.45,29.3,29.37,28768.0,15.9904,16.0723,15.9904,16.0286,28768.0
2016-03-24 10:30:00,29.37,29.55,29.36,29.52,28451.0,16.0286,16.1269,16.0232,16.1105,28451.0
2016-03-24 11:00:00,29.52,29.53,29.41,29.44,38230.0,16.1105,16.116,16.0505,16.0668,38230.0
2016-03-24 11:30:00,29.45,29.49,29.35,29.36,25563.0,16.0723,16.0941,16.0177,16.0232,25563.0
2016-03-24 12:00:00,29.37,29.38,29.19,29.26,39925.0,16.0286,16.0341,15.9304,15.9686,39925.0
2016-03-24 12:30:00,29.25,29.36,29.25,29.27,19469.0,15.9632,16.0232,15.9632,15.9741,19469.0
2016-03-24 13:00:00,29.27,29.36,29.26,29.33,18711.0,15.9741,16.0232,15.9686,16.0068,18711.0
2016-03-24 13:30:00,29.33,29.42,29.3,29.41,33682.0,16.0068,16.0559,15.9904,16.0505,33682.0
2016-03-24 14:00:00,29.42,29.45,29.37,29.44,27537.0,16.0559,16.0723,16.0286,16.0668,27537.0
2016-03-24 14:30:00,29.44,29.6,29.42,29.53,47842.0,16.0668,16.1542,16.0559,16.116,47842.0
2016-03-24 15:00:00,29.53,29.79,29.53,29.77,44597.0,16.116,16.2579,16.116,16.2469,44597.0
2016-03-24 15:30:00,29.77,29.78,29.67,29.77,146797.0,16.2469,16.2524,16.1924,16.2469,146797.0
2016-03-28 09:30:00,29.8,30.3,29.6,29.85,138919.0,16.2633,16.5362,16.1542,16.2906,138919.0
2016-03-28 10:00:00,29.79,29.83,29.6,29.8,39816.0,16.2579,16.2797,16.1542,16.2633,39816.0
2016-03-28 10:30:00,29.77,29.94,29.73,29.82,21415.0,16.2469,16.3397,16.2251,16.2742,21415.0
2016-03-28 11:00:00,29.82,29.86,29.76,29.86,17900.0,16.2742,16.2961,16.2415,16.2961,17900.0
2016-03-28 11:30:00,29.87,29.9,29.76,29.81,24210.0,16.3015,16.3179,16.2415,16.2688,24210.0
2016-03-28 12:00:00,29.81,29.86,29.72,29.85,56239.0,16.2688,16.2961,16.2197,16.2906,56239.0
2016-03-28 12:30:00,29.85,29.95,29.8,29.94,52799.0,16.2906,16.3452,16.2633,16.3397,52799.0
2016-03-28 13:00:00,29.95,29.98,29.79,29.82,52316.0,16.3452,16.3616,16.2579,16.2742,52316.0
2016-03-28 13:30:00,29.83,29.97,29.82,29.95,39771.0,16.2797,16.3561,16.2742,16.3452,39771.0
2016-03-28 14:00:00,29.95,29.96,29.88,29.93,36763.0,16.3452,16.3506,16.307,16.3343,36763.0
2016-03-28 14:30:00,29.92,29.95,29.9,29.9,55405.0,16.3288,16.3452,16.3179,16.3179,55405.0
2016-03-28 15:00:00,29.9,29.99,29.9,29.93,64819.0,16.3179,16.367,16.3179,16.3343,64819.0
2016-03-28 15:30:00,29.92,29.94,29.83,29.9,111957.0,16.3288,16.3397,16.2797,16.3179,111957.0
2016-03-29 09:30:00,29.0,30.02,28.73,30.01,150278.0,15.8267,16.3834,15.6794,16.3779,150278.0
2016-03-29 10:00:00,30.02,30.11,29.8,29.83,110250.0,16.3834,16.4325,16.2633,16.2797,110250.0
2016-03-29 10:30:00,29.82,29.92,29.77,29.85,73341.0,16.2742,16.3288,16.2469,16.2906,73341.0
2016-03-29 11:00:00,29.85,29.96,29.67,29.67,89827.0,16.2906,16.3506,16.1924,16.1924,89827.0
2016-03-29 11:30:00,29.68,29.89,29.65,29.79,58347.0,16.1978,16.3124,16.1815,16.2579,58347.0
2016-03-29 12:00:00,29.79,29.93,29.78,29.92,59968.0,16.2579,16.3343,16.2524,16.3288,59968.0
2016-03-29 12:30:00,29.93,30.0,29.85,29.89,102751.0,16.3343,16.3725,16.2906,16.3124,102751.0
2016-03-29 13:00:00,29.89,29.92,29.85,29.9,47070.0,16.3124,16.3288,16.2906,16.3179,47070.0
2016-03-29 13:30:00,29.9,30.07,29.88,30.06,173695.0,16.3179,16.4107,16.307,16.4052,173695.0
2016-03-29 14:00:00,30.05,30.39,30.05,30.3,107028.0,16.3998,16.5853,16.3998,16.5362,107028.0
2016-03-29 14:30:00,30.3,30.54,30.24,30.31,133350.0,16.5362,16.6672,16.5034,16.5417,133350.0
2016-03-29 15:00:00,30.3,30.42,30.21,30.21,188528.0,16.5362,16.6017,16.4871,16.4871,188528.0
2016-03-29 15:30:00,30.22,30.34,30.16,30.28,408795.0,16.4925,16.558,16.4598,16.5253,408795.0
2016-03-30 09:30:00,30.53,31.46,30.53,31.21,223990.0,16.6617,17.1693,16.6617,17.0328,223990.0
2016-03-30 10:00:00,31.22,31.56,31.21,31.33,212645.0,17.0383,17.2238,17.0328,17.0983,212645.0
2016-03-30 10:30:00,31.34,31.43,31.1,31.12,148274.0,17.1038,17.1529,16.9728,16.9837,148274.0
2016-03-30 11:00:00,31.12,31.19,31.02,31.05,52891.0,16.9837,17.0219,16.9291,16.9455,52891.0
2016-03-30 11:30:00,31.05,31.1,30.81,30.81,139463.0,16.9455,16.9728,16.8145,16.8145,139463.0
2016-03-30 12:00:00,30.78,31.1,30.78,31.03,41140.0,16.7982,16.9728,16.7982,16.9346,41140.0
2016-03-30 12:30:00,31.03,31.16,30.98,31.16,62150.0,16.9346,17.0055,16.9073,17.0055,62150.0
2016-03-30 13:00:00,31.15,31.26,31.08,31.22,69878.0,17.0001,17.0601,16.9619,17.0383,69878.0
2016-03-30 13:30:00,31.21,31.21,30.93,31.09,111330.0,17.0328,17.0328,16.88,16.9673,111330.0
2016-03-30 14:00:00,31.09,31.17,31.07,31.16,76951.0,16.9673,17.011,16.9564,17.0055,76951.0
2016-03-30 14:30:00,31.16,31.46,31.15,31.42,154179.0,17.0055,17.1693,17.0001,17.1474,154179.0
2016-03-30 15:00:00,31.41,31.42,31.24,31.27,147191.0,17.142,17.1474,17.0492,17.0656,147191.0
2016-03-30 15:30:00,31.27,31.28,31.07,31.15,277155.0,17.0656,17.071,16.9564,17.0001,277155.0
2016-03-31 09:30:00,31.04,31.44,30.87,31.19,72580.0,16.94,17.1583,16.8473,17.0219,72580.0
2016-03-31 10:00:00,31.22,31.25,30.76,31.02,67827.0,17.0383,17.0547,16.7872,16.9291,67827.0
2016-03-31 10:30:00,30.99,31.05,30.89,30.98,66870.0,16.9128,16.9455,16.8582,16.9073,66870.0
2016-03-31 11:00:00,30.97,31.05,30.9,30.97,42347.0,16.9018,16.9455,16.8636,16.9018,42347.0
2016-03-31 11:30:00,30.98,31.05,30.91,31.05,51946.0,16.9073,16.9455,16.8691,16.9455,51946.0
2016-03-31 12:00:00,31.05,31.05,30.97,31.0,79431.0,16.9455,16.9455,16.9018,16.9182,79431.0
2016-03-31 12:30:00,31.0,31.0,30.85,30.91,47550.0,16.9182,16.9182,16.8364,16.8691,47550.0
2016-03-31 13:00:00,30.91,31.0,30.9,31.0,89002.0,16.8691,16.9182,16.8636,16.9182,89002.0
2016-03-31 13:30:00,31.0,31.0,30.8,30.83,62003.0,16.9182,16.9182,16.8091,16.8254,62003.0
2016-03-31 14:00:00,30.84,30.85,30.73,30.83,87445.0,16.8309,16.8364,16.7709,16.8254,87445.0
2016-03-31 14:30:00,30.83,30.93,30.77,30.9,148071.0,16.8254,16.88,16.7927,16.8636,148071.0
2016-03-31 15:00:00,30.92,31.0,30.81,30.99,202455.0,16.8746,16.9182,16.8145,16.9128,202455.0
2016-03-31 15:30:00,31.0,31.03,30.81,30.94,382601.0,16.9182,16.9346,16.8145,16.8855,382601.0
2016-04-01 09:30:00,31.47,31.84,31.3,31.67,2804202.0,17.1747,17.3766,17.0819,17.2839,2804202.0
2016-04-01 10:00:00,31.67,31.67,31.5,31.58,773971.0,17.2839,17.2839,17.1911,17.2348,773971.0
2016-04-01 10:30:00,31.58,31.61,31.37,31.5,1105919.0,17.2348,17.2511,17.1201,17.1911,1105919.0
2016-04-01 11:00:00,31.49,31.55,31.38,31.52,1039508.0,17.1856,17.2184,17.1256,17.202,1039508.0
2016-04-01 11:30:00,31.51,31.54,31.45,31.5,258099.0,17.1966,17.2129,17.1638,17.1911,258099.0
2016-04-01 12:00:00,31.5,31.65,31.49,31.6,373856.0,17.1911,17.273,17.1856,17.2457,373856.0
2016-04-01 12:30:00,31.6,31.63,31.52,31.58,225201.0,17.2457,17.262,17.202,17.2348,225201.0
2016-04-01 13:00:00,31.58,31.75,31.58,31.65,334022.0,17.2348,17.3275,17.2348,17.273,334022.0
2016-04-01 13:30:00,31.65,31.73,31.55,31.69,344081.0,17.273,17.3166,17.2184,17.2948,344081.0
2016-04-01 14:00:00,31.71,31.8,31.6,31.61,558457.0,17.3057,17.3548,17.2457,17.2511,558457.0
2016-04-01 14:30:00,31.61,31.68,31.5,31.61,422092.0,17.2511,17.2893,17.1911,17.2511,422092.0
2016-04-01 15:00:00,31.61,31.68,31.48,31.5,522595.0,17.2511,17.2893,17.1802,17.1911,522595.0
2016-04-01 15:30:00,31.5,31.58,31.46,31.55,1170343.0,17.1911,17.2348,17.1693,17.2184,1170343.0
2016-04-04 09:30:00,31.54,31.89,31.43,31.74,234653.0,17.2129,17.4039,17.1529,17.3221,234653.0
2016-04-04 10:00:00,31.74,31.81,31.58,31.68,196328.0,17.3221,17.3603,17.2348,17.2893,196328.0
2016-04-04 10:30:00,31.67,31.75,31.62,31.69,162233.0,17.2839,17.3275,17.2566,17.2948,162233.0
2016-04-04 11:00:00,31.69,31.87,31.66,31.81,201003.0,17.2948,17.393,17.2784,17.3603,201003.0
2016-04-04 11:30:00,31.8,31.82,31.69,31.72,156611.0,17.3548,17.3657,17.2948,17.3112,156611.0
2016-04-04 12:00:00,31.71,31.75,31.64,31.65,108517.0,17.3057,17.3275,17.2675,17.273,108517.0
2016-04-04 12:30:00,31.64,31.74,31.62,31.7,115030.0,17.2675,17.3221,17.2566,17.3002,115030.0
2016-04-04 13:00:00,31.7,31.76,31.68,31.74,75862.0,17.3002,17.333,17.2893,17.3221,75862.0
2016-04-04 13:30:00,31.75,31.76,31.66,31.67,104198.0,17.3275,17.333,17.2784,17.2839,104198.0
2016-04-04 14:00:00,31.67,31.71,31.62,31.63,131400.0,17.2839,17.3057,17.2566,17.262,131400.0
2016-04-04 14:30:00,31.64,31.65,31.58,31.6,157244.0,17.2675,17.273,17.2348,17.2457,157244.0
2016-04-04 15:00:00,31.6,31.7,31.58,31.66,175124.0,17.2457,17.3002,17.2348,17.2784,175124.0
2016-04-04 15:30:00,31.67,31.7,31.55,31.56,417518.0,17.2839,17.3002,17.2184,17.2238,417518.0
2016-04-05 09:30:00,31.45,31.6,31.2,31.58,114391.0,17.1638,17.2457,17.0274,17.2348,114391.0
2016-04-05 10:00:00,31.57,31.69,31.39,31.44,632532.0,17.2293,17.2948,17.1311,17.1583,632532.0
2016-04-05 10:30:00,31.44,31.6,31.4,31.51,347350.0,17.1583,17.2457,17.1365,17.1966,347350.0
2016-04-05 11:00:00,31.51,31.52,31.4,31.44,233160.0,17.1966,17.202,17.1365,17.1583,233160.0
2016-04-05 11:30:00,31.45,31.48,31.36,31.46,78542.0,17.1638,17.1802,17.1147,17.1693,78542.0
2016-04-05 12:00:00,31.44,31.48,31.35,31.44,43333.0,17.1583,17.1802,17.1092,17.1583,43333.0
2016-04-05 12:30:00,31.45,31.45,31.37,31.37,48625.0,17.1638,17.1638,17.1201,17.1201,48625.0
2016-04-05 13:00:00,31.38,31.48,31.36,31.47,58956.0,17.1256,17.1802,17.1147,17.1747,58956.0
2016-04-05 13:30:00,31.48,31.56,31.43,31.45,336314.0,17.1802,17.2238,17.1529,17.1638,336314.0
2016-04-05 14:00:00,31.45,31.48,31.36,31.42,83620.0,17.1638,17.1802,17.1147,17.1474,83620.0
2016-04-05 14:30:00,31.43,31.5,31.41,31.46,43483.0,17.1529,17.1911,17.142,17.1693,43483.0
2016-04-05 15:00:00,31.46,31.51,31.44,31.51,122219.0,17.1693,17.1966,17.1583,17.1966,122219.0
2016-04-05 15:30:00,31.5,31.51,31.43,31.48,257630.0,17.1911,17.1966,17.1529,17.1802,257630.0
2016-04-06 09:30:00,31.56,31.6,31.3,31.38,49552.0,17.2238,17.2457,17.0819,17.1256,49552.0
2016-04-06 10:00:00,31.38,31.48,31.29,31.43,97798.0,17.1256,17.1802,17.0765,17.1529,97798.0
2016-04-06 10:30:00,31.43,31.5,31.35,31.47,91516.0,17.1529,17.1911,17.1092,17.1747,91516.0
2016-04-06 11:00:00,31.46,31.56,31.43,31.55,245770.0,17.1693,17.2238,17.1529,17.2184,245770.0
2016-04-06 11:30:00,31.56,31.66,31.49,31.56,116621.0,17.2238,17.2784,17.1856,17.2238,116621.0
2016-04-06 12:00:00,31.57,31.61,31.4,31.48,65638.0,17.2293,17.2511,17.1365,17.1802,65638.0
2016-04-06 12:30:00,31.48,31.54,31.45,31.45,47699.0,17.1802,17.2129,17.1638,17.1638,47699.0
2016-04-06 13:00:00,31.45,31.55,31.43,31.51,66289.0,17.1638,17.2184,17.1529,17.1966,66289.0
2016-04-06 13:30:00,31.51,31.52,31.44,31.48,72466.0,17.1966,17.202,17.1583,17.1802,72466.0
2016-04-06 14:00:00,31.48,31.6,31.42,31.5,150715.0,17.1802,17.2457,17.1474,17.1911,150715.0
2016-04-06 14:30:00,31.49,31.54,31.39,31.51,87102.0,17.1856,17.2129,17.1311,17.1966,87102.0
2016-04-06 15:00:00,31.51,31.61,31.48,31.59,399291.0,17.1966,17.2511,17.1802,17.2402,399291.0
2016-04-06 15:30:00,31.58,31.75,31.53,31.6,350347.0,17.2348,17.3275,17.2075,17.2457,350347.0
2016-04-07 09:30:00,31.42,31.49,31.21,31.41,174999.0,17.1474,17.1856,17.0328,17.142,174999.0
2016-04-07 10:00:00,31.41,31.51,31.38,31.43,175859.0,17.142,17.1966,17.1256,17.1529,175859.0
2016-04-07 10:30:00,31.43,31.48,31.28,31.35,143498.0,17.1529,17.1802,17.071,17.1092,143498.0
2016-04-07 11:00:00,31.36,31.45,31.33,31.44,82843.0,17.1147,17.1638,17.0983,17.1583,82843.0
2016-04-07 11:30:00,31.43,31.48,31.36,31.4,228851.0,17.1529,17.1802,17.1147,17.1365,228851.0
2016-04-07 12:00:00,31.4,31.44,31.39,31.44,79904.0,17.1365,17.1583,17.1311,17.1583,79904.0
2016-04-07 12:30:00,31.43,31.51,31.39,31.44,76669.0,17.1529,17.1966,17.1311,17.1583,76669.0
2016-04-07 13:00:00,31.44,31.53,31.4,31.51,64857.0,17.1583,17.2075,17.1365,17.1966,64857.0
2016-04-07 13:30:00,31.51,31.54,31.43,31.44,45754.0,17.1966,17.2129,17.1529,17.1583,45754.0
2016-04-07 14:00:00,31.44,31.45,31.29,31.44,176008.0,17.1583,17.1638,17.0765,17.1583,176008.0
2016-04-07 14:30:00,31.44,31.44,31.39,31.42,79934.0,17.1583,17.1583,17.1311,17.1474,79934.0
2016-04-07 15:00:00,31.41,31.56,31.41,31.56,99422.0,17.142,17.2238,17.142,17.2238,99422.0
2016-04-07 15:30:00,31.56,31.57,31.46,31.53,279384.0,17.2238,17.2293,17.1693,17.2075,279384.0
2016-04-08 09:30:00,31.59,31.99,31.53,31.74,140332.0,17.2402,17.4585,17.2075,17.3221,140332.0
2016-04-08 10:00:00,31.72,31.9,31.7,31.77,89503.0,17.3112,17.4094,17.3002,17.3384,89503.0
2016-04-08 10:30:00,31.79,31.88,31.69,31.75,87808.0,17.3494,17.3985,17.2948,17.3275,87808.0
2016-04-08 11:00:00,31.75,31.76,31.54,31.55,107600.0,17.3275,17.333,17.2129,17.2184,107600.0
2016-04-08 11:30:00,31.55,31.64,31.52,31.61,161788.0,17.2184,17.2675,17.202,17.2511,161788.0
2016-04-08 12:00:00,31.62,31.71,31.61,31.64,68654.0,17.2566,17.3057,17.2511,17.2675,68654.0
2016-04-08 12:30:00,31.62,31.96,31.59,31.82,134950.0,17.2566,17.4421,17.2402,17.3657,134950.0
2016-04-08 13:00:00,31.82,31.89,31.75,31.87,99619.0,17.3657,17.4039,17.3275,17.393,99619.0
2016-04-08 13:30:00,31.87,31.96,31.81,31.86,147590.0,17.393,17.4421,17.3603,17.3876,147590.0
2016-04-08 14:00:00,31.87,31.97,31.82,31.92,175250.0,17.393,17.4476,17.3657,17.4203,175250.0
2016-04-08 14:30:00,31.93,31.94,31.8,31.82,151162.0,17.4258,17.4312,17.3548,17.3657,151162.0
2016-04-08 15:00:00,31.84,31.9,31.68,31.76,183740.0,17.3766,17.4094,17.2893,17.333,183740.0
2016-04-08 15:30:00,31.77,31.79,31.61,31.64,416531.0,17.3384,17.3494,17.2511,17.2675,416531.0
2016-04-11 09:30:00,31.81,31.88,31.5,31.54,169781.0,17.3603,17.3985,17.1911,17.2129,169781.0
2016-04-11 10:00:00,31.55,31.61,31.45,31.58,174824.0,17.2184,17.2511,17.1638,17.2348,174824.0
2016-04-11 10:30:00,31.58,31.65,31.48,31.5,93934.0,17.2348,17.273,17.1802,17.1911,93934.0
2016-04-11 11:00:00,31.48,31.64,31.43,31.64,109564.0,17.1802,17.2675,17.1529,17.2675,109564.0
2016-04-11 11:30:00,31.64,31.64,31.53,31.61,144898.0,17.2675,17.2675,17.2075,17.2511,144898.0
2016-04-11 12:00:00,31.62,31.78,31.59,31.75,50090.0,17.2566,17.3439,17.2402,17.3275,50090.0
2016-04-11 12:30:00,31.73,31.89,31.72,31.87,110020.0,17.3166,17.4039,17.3112,17.393,110020.0
2016-04-11 13:00:00,31.87,32.02,31.85,31.98,90216.0,17.393,17.4749,17.3821,17.4531,90216.0
2016-04-11 13:30:00,31.98,32.13,31.98,32.09,84590.0,17.4531,17.5349,17.4531,17.5131,84590.0
2016-04-11 14:00:00,32.1,32.23,32.05,32.17,167408.0,17.5185,17.5895,17.4913,17.5567,167408.0
2016-04-11 14:30:00,32.13,32.2,32.12,32.15,155674.0,17.5349,17.5731,17.5295,17.5458,155674.0
2016-04-11 15:00:00,32.16,32.17,31.97,31.99,177422.0,17.5513,17.5567,17.4476,17.4585,177422.0
2016-04-11 15:30:00,31.99,32.17,31.98,32.13,556149.0,17.4585,17.5567,17.4531,17.5349,556149.0
2016-04-12 09:30:00,32.24,32.45,32.15,32.36,76172.0,17.5949,17.7096,17.5458,17.6604,76172.0
2016-04-12 10:00:00,32.34,32.38,32.11,32.23,54653.0,17.6495,17.6714,17.524,17.5895,54653.0
2016-04-12 10:30:00,32.24,32.38,32.22,32.33,56944.0,17.5949,17.6714,17.584,17.6441,56944.0
2016-04-12 11:00:00,32.33,32.34,32.22,32.27,120334.0,17.6441,17.6495,17.584,17.6113,120334.0
2016-04-12 11:30:00,32.27,32.35,32.14,32.17,413849.0,17.6113,17.655,17.5404,17.5567,413849.0
2016-04-12 12:00:00,32.17,32.19,31.99,32.01,99452.0,17.5567,17.5677,17.4585,17.4694,99452.0
2016-04-12 12:30:00,32.02,32.15,31.99,32.03,134185.0,17.4749,17.5458,17.4585,17.4803,134185.0
2016-04-12 13:00:00,32.01,32.06,32.0,32.04,89198.0,17.4694,17.4967,17.464,17.4858,89198.0
2016-04-12 13:30:00,32.04,32.1,32.0,32.09,86374.0,17.4858,17.5185,17.464,17.5131,86374.0
2016-04-12 14:00:00,32.09,32.25,32.05,32.25,270868.0,17.5131,17.6004,17.4913,17.6004,270868.0
2016-04-12 14:30:00,32.25,32.35,32.17,32.3,200345.0,17.6004,17.655,17.5567,17.6277,200345.0
2016-04-12 15:00:00,32.3,32.42,32.27,32.4,204164.0,17.6277,17.6932,17.6113,17.6823,204164.0
2016-04-12 15:30:00,32.39,32.71,32.39,32.6,1090259.0,17.6768,17.8514,17.6768,17.7914,1090259.0
2016-04-13 09:30:00,32.71,33.33,32.71,33.15,257935.0,17.8514,18.1898,17.8514,18.0916,257935.0
2016-04-13 10:00:00,33.15,33.15,32.96,33.05,145854.0,18.0916,18.0916,17.9879,18.037,145854.0
2016-04-13 10:30:00,33.06,33.08,32.87,32.89,176578.0,18.0425,18.0534,17.9388,17.9497,176578.0
2016-04-13 11:00:00,32.89,33.0,32.86,33.0,86028.0,17.9497,18.0097,17.9333,18.0097,86028.0
2016-04-13 11:30:00,33.0,33.13,32.96,33.07,122968.0,18.0097,18.0807,17.9879,18.0479,122968.0
2016-04-13 12:00:00,33.07,33.2,32.9,33.05,162202.0,18.0479,18.1189,17.9551,18.037,162202.0
2016-04-13 12:30:00,33.05,33.07,32.99,33.01,98258.0,18.037,18.0479,18.0043,18.0152,98258.0
2016-04-13 13:00:00,33.0,33.03,32.94,32.98,56714.0,18.0097,18.0261,17.977,17.9988,56714.0
2016-04-13 13:30:00,32.98,33.18,32.98,33.13,91822.0,17.9988,18.108,17.9988,18.0807,91822.0
2016-04-13 14:00:00,33.12,33.15,33.05,33.12,110816.0,18.0752,18.0916,18.037,18.0752,110816.0
2016-04-13 14:30:00,33.12,33.25,33.11,33.15,303070.0,18.0752,18.1462,18.0697,18.0916,303070.0
2016-04-13 15:00:00,33.15,33.25,33.07,33.23,188119.0,18.0916,18.1462,18.0479,18.1352,188119.0
2016-04-13 15:30:00,33.23,33.26,33.14,33.22,434452.0,18.1352,18.1516,18.0861,18.1298,434452.0
2016-04-14 09:30:00,33.26,33.43,33.09,33.12,92974.0,18.1516,18.2444,18.0588,18.0752,92974.0
2016-04-14 10:00:00,33.14,33.26,32.98,33.23,70617.0,18.0861,18.1516,17.9988,18.1352,70617.0
2016-04-14 10:30:00,33.24,33.25,32.97,33.0,91111.0,18.1407,18.1462,17.9933,18.0097,91111.0
2016-04-14 11:00:00,33.0,33.08,32.73,32.75,118806.0,18.0097,18.0534,17.8624,17.8733,118806.0
2016-04-14 11:30:00,32.76,32.78,32.62,32.7,226908.0,17.8787,17.8897,17.8023,17.846,226908.0
2016-04-14 12:00:00,32.69,32.72,32.58,32.63,1224033.0,17.8405,17.8569,17.7805,17.8078,1224033.0
2016-04-14 12:30:00,32.61,32.72,32.6,32.66,86643.0,17.7969,17.8569,17.7914,17.8242,86643.0
2016-04-14 13:00:00,32.65,32.85,32.65,32.82,136849.0,17.8187,17.9279,17.8187,17.9115,136849.0
2016-04-14 13:30:00,32.8,32.99,32.8,32.92,81066.0,17.9006,18.0043,17.9006,17.9661,81066.0
2016-04-14 14:00:00,32.93,32.94,32.86,32.9,167762.0,17.9715,17.977,17.9333,17.9551,167762.0
2016-04-14 14:30:00,32.9,33.01,32.88,32.99,212104.0,17.9551,18.0152,17.9442,18.0043,212104.0
2016-04-14 15:00:00,33.0,33.07,32.95,32.98,275440.0,18.0097,18.0479,17.9824,17.9988,275440.0
2016-04-14 15:30:00,32.98,33.09,32.91,32.94,520113.0,17.9988,18.0588,17.9606,17.977,520113.0
2016-04-15 09:30:00,33.01,33.16,32.9,33.1,51095.0,18.0152,18.097,17.9551,18.0643,51095.0
2016-04-15 10:00:00,33.12,33.2,33.08,33.19,34787.0,18.0752,18.1189,18.0534,18.1134,34787.0
2016-04-15 10:30:00,33.17,33.31,33.15,33.23,74801.0,18.1025,18.1789,18.0916,18.1352,74801.0
2016-04-15 11:00:00,33.22,33.23,33.12,33.22,155477.0,18.1298,18.1352,18.0752,18.1298,155477.0
2016-04-15 11:30:00,33.21,33.3,33.18,33.21,232940.0,18.1243,18.1734,18.108,18.1243,232940.0
2016-04-15 12:00:00,33.24,33.24,33.11,33.14,94776.0,18.1407,18.1407,18.0697,18.0861,94776.0
2016-04-15 12:30:00,33.15,33.18,33.04,33.1,59118.0,18.0916,18.108,18.0315,18.0643,59118.0
2016-04-15 13:00:00,33.09,33.19,33.03,33.12,57137.0,18.0588,18.1134,18.0261,18.0752,57137.0
2016-04-15 13:30:00,33.12,33.15,32.99,33.12,103968.0,18.0752,18.0916,18.0043,18.0752,103968.0
2016-04-15 14:00:00,33.11,33.16,33.07,33.11,62061.0,18.0697,18.097,18.0479,18.0697,62061.0
2016-04-15 14:30:00,33.11,33.12,33.02,33.02,74035.0,18.0697,18.0752,18.0206,18.0206,74035.0
2016-04-15 15:00:00,33.02,33.11,32.97,33.1,104384.0,18.0206,18.0697,17.9933,18.0643,104384.0
2016-04-15 15:30:00,33.09,33.12,32.98,33.01,325640.0,18.0588,18.0752,17.9988,18.0152,325640.0
2016-04-18 09:30:00,32.87,33.16,32.87,33.05,65502.0,17.9388,18.097,17.9388,18.037,65502.0
2016-04-18 10:00:00,33.05,33.17,32.96,33.05,107871.0,18.037,18.1025,17.9879,18.037,107871.0
2016-04-18 10:30:00,33.04,33.05,32.84,32.84,89757.0,18.0315,18.037,17.9224,17.9224,89757.0
2016-04-18 11:00:00,32.83,32.86,32.74,32.76,152835.0,17.9169,17.9333,17.8678,17.8787,152835.0
2016-04-18 11:30:00,32.76,32.89,32.74,32.85,141059.0,17.8787,17.9497,17.8678,17.9279,141059.0
2016-04-18 12:00:00,32.85,32.88,32.81,32.84,126611.0,17.9279,17.9442,17.906,17.9224,126611.0
2016-04-18 12:30:00,32.84,32.96,32.84,32.88,86062.0,17.9224,17.9879,17.9224,17.9442,86062.0
2016-04-18 13:00:00,32.89,33.11,32.88,33.1,122080.0,17.9497,18.0697,17.9442,18.0643,122080.0
2016-04-18 13:30:00,33.1,33.2,33.0,33.1,184034.0,18.0643,18.1189,18.0097,18.0643,184034.0
2016-04-18 14:00:00,33.1,33.22,33.08,33.2,160099.0,18.0643,18.1298,18.0534,18.1189,160099.0
2016-04-18 14:30:00,33.2,33.21,33.14,33.16,217500.0,18.1189,18.1243,18.0861,18.097,217500.0
2016-04-18 15:00:00,33.16,33.2,33.15,33.18,182886.0,18.097,18.1189,18.0916,18.108,182886.0
2016-04-18 15:30:00,33.18,33.21,33.04,33.18,439540.0,18.108,18.1243,18.0315,18.108,439540.0
2016-04-19 09:30:00,32.99,33.4,32.65,33.3,55519.0,18.0043,18.228,17.8187,18.1734,55519.0
2016-04-19 10:00:00,33.3,33.35,33.19,33.29,75393.0,18.1734,18.2007,18.1134,18.168,75393.0
2016-04-19 10:30:00,33.3,33.37,33.2,33.3,82173.0,18.1734,18.2116,18.1189,18.1734,82173.0
2016-04-19 11:00:00,33.29,33.36,33.27,33.31,99709.0,18.168,18.2062,18.1571,18.1789,99709.0
2016-04-19 11:30:00,33.27,33.46,33.27,33.33,250351.0,18.1571,18.2608,18.1571,18.1898,250351.0
2016-04-19 12:00:00,33.33,33.37,33.19,33.22,78020.0,18.1898,18.2116,18.1134,18.1298,78020.0
2016-04-19 12:30:00,33.21,33.28,33.19,33.27,61923.0,18.1243,18.1625,18.1134,18.1571,61923.0
2016-04-19 13:00:00,33.28,33.42,33.24,33.42,60253.0,18.1625,18.2389,18.1407,18.2389,60253.0
2016-04-19 13:30:00,33.42,33.51,33.39,33.4,74352.0,18.2389,18.288,18.2226,18.228,74352.0
2016-04-19 14:00:00,33.4,33.44,33.37,33.41,65231.0,18.228,18.2498,18.2116,18.2335,65231.0
2016-04-19 14:30:00,33.41,33.44,33.39,33.41,83353.0,18.2335,18.2498,18.2226,18.2335,83353.0
2016-04-19 15:00:00,33.41,33.5,33.39,33.48,129003.0,18.2335,18.2826,18.2226,18.2717,129003.0
2016-04-19 15:30:00,33.47,33.61,33.45,33.56,502395.0,18.2662,18.3426,18.2553,18.3153,502395.0
2016-04-20 09:30:00,33.48,33.52,32.73,32.97,323159.0,18.2717,18.2935,17.8624,17.9933,323159.0
2016-04-20 10:00:00,32.97,33.08,32.65,32.68,629657.0,17.9933,18.0534,17.8187,17.8351,629657.0
2016-04-20 10:30:00,32.68,32.8,32.67,32.76,486498.0,17.8351,17.9006,17.8296,17.8787,486498.0
2016-04-20 11:00:00,32.76,33.0,32.72,32.98,287650.0,17.8787,18.0097,17.8569,17.9988,287650.0
2016-04-20 11:30:00,32.99,33.07,32.95,33.0,256111.0,18.0043,18.0479,17.9824,18.0097,256111.0
2016-04-20 12:00:00,33.0,33.03,32.93,32.98,210446.0,18.0097,18.0261,17.9715,17.9988,210446.0
2016-04-20 12:30:00,32.98,33.2,32.97,33.2,249485.0,17.9988,18.1189,17.9933,18.1189,249485.0
2016-04-20 13:00:00,33.19,33.21,33.16,33.19,335819.0,18.1134,18.1243,18.097,18.1134,335819.0
2016-04-20 13:30:00,33.19,33.2,32.98,32.98,229379.0,18.1134,18.1189,17.9988,17.9988,229379.0
2016-04-20 14:00:00,32.98,33.0,32.89,32.89,211964.0,17.9988,18.0097,17.9497,17.9497,211964.0
2016-04-20 14:30:00,32.89,33.08,32.87,32.89,295776.0,17.9497,18.0534,17.9388,17.9497,295776.0
2016-04-20 15:00:00,32.87,32.97,32.71,32.76,285937.0,17.9388,17.9933,17.8514,17.8787,285937.0
2016-04-20 15:30:00,32.77,32.77,32.61,32.63,698191.0,17.8842,17.8842,17.7969,17.8078,698191.0
2016-04-21 09:30:00,32.83,33.01,32.29,32.54,194465.0,17.9169,18.0152,17.6222,17.7587,194465.0
2016-04-21 10:00:00,32.54,32.74,32.44,32.73,169402.0,17.7587,17.8678,17.7041,17.8624,169402.0
2016-04-21 10:30:00,32.74,32.76,32.46,32.53,158972.0,17.8678,17.8787,17.715,17.7532,158972.0
2016-04-21 11:00:00,32.54,32.64,32.35,32.41,205541.0,17.7587,17.8132,17.655,17.6877,205541.0
2016-04-21 11:30:00,32.42,32.44,32.18,32.19,246627.0,17.6932,17.7041,17.5622,17.5677,246627.0
2016-04-21 12:00:00,32.2,32.32,32.17,32.25,145789.0,17.5731,17.6386,17.5567,17.6004,145789.0
2016-04-21 12:30:00,32.25,32.25,31.88,31.89,223875.0,17.6004,17.6004,17.3985,17.4039,223875.0
2016-04-21 13:00:00,31.89,31.99,31.86,31.88,185507.0,17.4039,17.4585,17.3876,17.3985,185507.0
2016-04-21 13:30:00,31.88,31.92,31.73,31.75,152200.0,17.3985,17.4203,17.3166,17.3275,152200.0
2016-04-21 14:00:00,31.74,32.1,31.71,32.09,209886.0,17.3221,17.5185,17.3057,17.5131,209886.0
2016-04-21 14:30:00,32.09,32.26,32.04,32.25,186346.0,17.5131,17.6059,17.4858,17.6004,186346.0
2016-04-21 15:00:00,32.25,32.25,32.12,32.13,132202.0,17.6004,17.6004,17.5295,17.5349,132202.0
2016-04-21 15:30:00,32.12,32.13,32.04,32.06,380213.0,17.5295,17.5349,17.4858,17.4967,380213.0
2016-04-22 09:30:00,32.06,32.43,32.03,32.23,167134.0,17.4967,17.6986,17.4803,17.5895,167134.0
2016-04-22 10:00:00,32.25,32.26,32.11,32.25,138613.0,17.6004,17.6059,17.524,17.6004,138613.0
2016-04-22 10:30:00,32.25,32.25,32.06,32.06,88423.0,17.6004,17.6004,17.4967,17.4967,88423.0
2016-04-22 11:00:00,32.06,32.26,32.06,32.16,121706.0,17.4967,17.6059,17.4967,17.5513,121706.0
2016-04-22 11:30:00,32.17,32.26,32.11,32.25,111355.0,17.5567,17.6059,17.524,17.6004,111355.0
2016-04-22 12:00:00,32.25,32.25,32.09,32.18,56541.0,17.6004,17.6004,17.5131,17.5622,56541.0
2016-04-22 12:30:00,32.18,32.19,32.09,32.12,66853.0,17.5622,17.5677,17.5131,17.5295,66853.0
2016-04-22 13:00:00,32.13,32.15,32.07,32.08,103452.0,17.5349,17.5458,17.5022,17.5076,103452.0
2016-04-22 13:30:00,32.09,32.23,32.05,32.17,121041.0,17.5131,17.5895,17.4913,17.5567,121041.0
2016-04-22 14:00:00,32.16,32.18,32.07,32.09,147988.0,17.5513,17.5622,17.5022,17.5131,147988.0
2016-04-22 14:30:00,32.09,32.1,31.97,32.03,243673.0,17.5131,17.5185,17.4476,17.4803,243673.0
2016-04-22 15:00:00,32.04,32.2,32.03,32.2,200626.0,17.4858,17.5731,17.4803,17.5731,200626.0
2016-04-22 15:30:00,32.19,32.2,31.83,31.88,893910.0,17.5677,17.5731,17.3712,17.3985,893910.0
2016-04-25 09:30:00,32.04,32.24,31.84,32.17,93951.0,17.4858,17.5949,17.3766,17.5567,93951.0
2016-04-25 10:00:00,32.17,32.17,31.88,31.91,88305.0,17.5567,17.5567,17.3985,17.4148,88305.0
2016-04-25 10:30:00,31.9,32.01,31.88,31.97,101494.0,17.4094,17.4694,17.3985,17.4476,101494.0
2016-04-25 11:00:00,31.98,32.14,31.98,32.14,147961.0,17.4531,17.5404,17.4531,17.5404,147961.0
2016-04-25 11:30:00,32.13,32.17,32.08,32.12,103089.0,17.5349,17.5567,17.5076,17.5295,103089.0
2016-04-25 12:00:00,32.12,32.23,32.11,32.21,81439.0,17.5295,17.5895,17.524,17.5786,81439.0
2016-04-25 12:30:00,32.21,32.22,32.09,32.18,79045.0,17.5786,17.584,17.5131,17.5622,79045.0
2016-04-25 13:00:00,32.18,32.21,32.13,32.14,91763.0,17.5622,17.5786,17.5349,17.5404,91763.0
2016-04-25 13:30:00,32.15,32.19,32.14,32.17,56543.0,17.5458,17.5677,17.5404,17.5567,56543.0
2016-04-25 14:00:00,32.18,32.18,32.04,32.11,112558.0,17.5622,17.5622,17.4858,17.524,112558.0
2016-04-25 14:30:00,32.12,32.2,32.11,32.15,79519.0,17.5295,17.5731,17.524,17.5458,79519.0
2016-04-25 15:00:00,32.16,32.16,32.05,32.08,114339.0,17.5513,17.5513,17.4913,17.5076,114339.0
2016-04-25 15:30:00,32.08,32.2,32.08,32.18,578918.0,17.5076,17.5731,17.5076,17.5622,578918.0
2016-04-26 09:30:00,32.33,32.93,32.33,32.89,277104.0,17.6441,17.9715,17.6441,17.9497,277104.0
2016-04-26 10:00:00,32.9,32.91,32.38,32.38,172091.0,17.9551,17.9606,17.6714,17.6714,172091.0
2016-04-26 10:30:00,32.37,32.48,32.17,32.17,176129.0,17.6659,17.7259,17.5567,17.5567,176129.0
2016-04-26 11:00:00,32.17,32.53,32.15,32.46,187779.0,17.5567,17.7532,17.5458,17.715,187779.0
2016-04-26 11:30:00,32.47,32.52,32.31,32.35,156283.0,17.7205,17.7478,17.6331,17.655,156283.0
2016-04-26 12:00:00,32.34,32.45,32.34,32.44,130670.0,17.6495,17.7096,17.6495,17.7041,130670.0
2016-04-26 12:30:00,32.45,32.5,32.4,32.48,135762.0,17.7096,17.7368,17.6823,17.7259,135762.0
2016-04-26 13:00:00,32.48,32.49,32.21,32.22,170085.0,17.7259,17.7314,17.5786,17.584,170085.0
2016-04-26 13:30:00,32.22,32.27,32.05,32.15,237552.0,17.584,17.6113,17.4913,17.5458,237552.0
2016-04-26 14:00:00,32.15,32.47,32.14,32.47,158340.0,17.5458,17.7205,17.5404,17.7205,158340.0
2016-04-26 14:30:00,32.46,32.5,32.3,32.49,161116.0,17.715,17.7368,17.6277,17.7314,161116.0
2016-04-26 15:00:00,32.5,32.5,32.35,32.45,179899.0,17.7368,17.7368,17.655,17.7096,179899.0
2016-04-26 15:30:00,32.45,32.45,32.08,32.2,899150.0,17.7096,17.7096,17.5076,17.5731,899150.0
2016-04-27 09:30:00,32.29,32.49,32.12,32.37,79651.0,17.6222,17.7314,17.5295,17.6659,79651.0
2016-04-27 10:00:00,32.37,32.47,32.21,32.32,93476.0,17.6659,17.7205,17.5786,17.6386,93476.0
2016-04-27 10:30:00,32.32,32.32,32.08,32.23,106146.0,17.6386,17.6386,17.5076,17.5895,106146.0
2016-04-27 11:00:00,32.22,32.24,32.08,32.15,115286.0,17.584,17.5949,17.5076,17.5458,115286.0
2016-04-27 11:30:00,32.16,32.26,32.07,32.22,134257.0,17.5513,17.6059,17.5022,17.584,134257.0
2016-04-27 12:00:00,32.22,32.31,32.2,32.24,92565.0,17.584,17.6331,17.5731,17.5949,92565.0
2016-04-27 12:30:00,32.25,32.31,32.2,32.29,96210.0,17.6004,17.6331,17.5731,17.6222,96210.0
2016-04-27 13:00:00,32.29,32.39,32.23,32.34,144114.0,17.6222,17.6768,17.5895,17.6495,144114.0
2016-04-27 13:30:00,32.34,32.39,32.33,32.34,121054.0,17.6495,17.6768,17.6441,17.6495,121054.0
2016-04-27 14:00:00,32.34,32.52,32.28,32.48,257190.0,17.6495,17.7478,17.6168,17.7259,257190.0
2016-04-27 14:30:00,32.49,32.5,32.38,32.41,221790.0,17.7314,17.7368,17.6714,17.6877,221790.0
2016-04-27 15:00:00,32.41,32.45,32.34,32.41,224018.0,17.6877,17.7096,17.6495,17.6877,224018.0
2016-04-27 15:30:00,32.41,32.45,32.29,32.33,398323.0,17.6877,17.7096,17.6222,17.6441,398323.0
2016-04-28 09:30:00,32.25,32.48,32.15,32.35,73972.0,17.6004,17.7259,17.5458,17.655,73972.0
2016-04-28 10:00:00,32.3,32.33,32.07,32.2,100248.0,17.6277,17.6441,17.5022,17.5731,100248.0
2016-04-28 10:30:00,32.2,32.28,32.11,32.26,87425.0,17.5731,17.6168,17.524,17.6059,87425.0
2016-04-28 11:00:00,32.27,32.29,32.06,32.12,81594.0,17.6113,17.6222,17.4967,17.5295,81594.0
2016-04-28 11:30:00,32.12,32.24,32.08,32.19,71006.0,17.5295,17.5949,17.5076,17.5677,71006.0
2016-04-28 12:00:00,32.2,32.22,32.1,32.12,69062.0,17.5731,17.584,17.5185,17.5295,69062.0
2016-04-28 12:30:00,32.11,32.12,32.03,32.05,90737.0,17.524,17.5295,17.4803,17.4913,90737.0
2016-04-28 13:00:00,32.05,32.05,31.96,32.04,79361.0,17.4913,17.4913,17.4421,17.4858,79361.0
2016-04-28 13:30:00,32.05,32.15,32.01,32.04,79039.0,17.4913,17.5458,17.4694,17.4858,79039.0
2016-04-28 14:00:00,32.04,32.08,32.0,32.05,103295.0,17.4858,17.5076,17.464,17.4913,103295.0
2016-04-28 14:30:00,32.05,32.11,32.01,32.02,175400.0,17.4913,17.524,17.4694,17.4749,175400.0
2016-04-28 15:00:00,32.02,32.06,31.93,31.97,292206.0,17.4749,17.4967,17.4258,17.4476,292206.0
2016-04-28 15:30:00,31.98,32.56,31.98,32.56,1665692.0,17.4531,17.7696,17.4531,17.7696,1665692.0
2016-04-29 09:30:00,32.63,32.7,32.47,32.68,511304.0,17.8078,17.846,17.7205,17.8351,511304.0
2016-04-29 10:00:00,32.68,32.76,32.64,32.69,518012.0,17.8351,17.8787,17.8132,17.8405,518012.0
2016-04-29 10:30:00,32.7,32.76,32.68,32.68,399057.0,17.846,17.8787,17.8351,17.8351,399057.0
2016-04-29 11:00:00,32.68,32.85,32.62,32.82,537466.0,17.8351,17.9279,17.8023,17.9115,537466.0
2016-04-29 11:30:00,32.81,32.85,32.76,32.84,472613.0,17.906,17.9279,17.8787,17.9224,472613.0
2016-04-29 12:00:00,32.84,32.91,32.81,32.89,274614.0,17.9224,17.9606,17.906,17.9497,274614.0
2016-04-29 12:30:00,32.89,32.9,32.71,32.71,388819.0,17.9497,17.9551,17.8514,17.8514,388819.0
2016-04-29 13:00:00,32.71,32.73,32.52,32.58,357668.0,17.8514,17.8624,17.7478,17.7805,357668.0
2016-04-29 13:30:00,32.58,32.59,32.29,32.3,336828.0,17.7805,17.786,17.6222,17.6277,336828.0
2016-04-29 14:00:00,32.3,32.46,32.29,32.45,291128.0,17.6277,17.715,17.6222,17.7096,291128.0
2016-04-29 14:30:00,32.44,32.5,32.37,32.39,230294.0,17.7041,17.7368,17.6659,17.6768,230294.0
2016-04-29 15:00:00,32.41,32.59,32.41,32.58,289992.0,17.6877,17.786,17.6877,17.7805,289992.0
2016-04-29 15:30:00,32.58,32.8,32.57,32.78,1115138.0,17.7805,17.9006,17.775,17.8897,1115138.0
2016-05-02 09:30:00,32.95,33.04,32.67,32.91,229355.0,17.9824,18.0315,17.8296,17.9606,229355.0
2016-05-02 10:00:00,32.91,33.15,32.9,33.06,317238.0,17.9606,18.0916,17.9551,18.0425,317238.0
2016-05-02 10:30:00,33.07,33.1,33.01,33.02,169049.0,18.0479,18.0643,18.0152,18.0206,169049.0
2016-05-02 11:00:00,33.02,33.12,32.95,33.12,150557.0,18.0206,18.0752,17.9824,18.0752,150557.0
2016-05-02 11:30:00,33.12,33.3,33.09,33.16,270276.0,18.0752,18.1734,18.0588,18.097,270276.0
2016-05-02 12:00:00,33.16,33.18,33.11,33.11,148940.0,18.097,18.108,18.0697,18.0697,148940.0
2016-05-02 12:30:00,33.11,33.18,33.11,33.13,292517.0,18.0697,18.108,18.0697,18.0807,292517.0
2016-05-02 13:00:00,33.12,33.13,32.89,32.91,191634.0,18.0752,18.0807,17.9497,17.9606,191634.0
2016-05-02 13:30:00,32.92,33.02,32.9,33.0,292435.0,17.9661,18.0206,17.9551,18.0097,292435.0
2016-05-02 14:00:00,33.0,33.03,32.98,33.0,223660.0,18.0097,18.0261,17.9988,18.0097,223660.0
2016-05-02 14:30:00,33.0,33.02,32.99,33.02,122103.0,18.0097,18.0206,18.0043,18.0206,122103.0
2016-05-02 15:00:00,33.02,33.09,33.0,33.01,199054.0,18.0206,18.0588,18.0097,18.0152,199054.0
2016-05-02 15:30:00,33.01,33.13,33.0,33.1,428740.0,18.0152,18.0807,18.0097,18.0643,428740.0
2016-05-03 09:30:00,33.11,33.18,32.75,33.06,151312.0,18.0697,18.108,17.8733,18.0425,151312.0
2016-05-03 10:00:00,33.05,33.32,33.04,33.21,231088.0,18.037,18.1844,18.0315,18.1243,231088.0
2016-05-03 10:30:00,33.21,33.23,32.84,32.93,287280.0,18.1243,18.1352,17.9224,17.9715,287280.0
2016-05-03 11:00:00,32.93,33.0,32.79,32.95,168360.0,17.9715,18.0097,17.8951,17.9824,168360.0
2016-05-03 11:30:00,32.95,33.04,32.94,33.0,221041.0,17.9824,18.0315,17.977,18.0097,221041.0
2016-05-03 12:00:00,33.0,33.02,32.8,32.88,122752.0,18.0097,18.0206,17.9006,17.9442,122752.0
2016-05-03 12:30:00,32.87,32.88,32.73,32.77,137826.0,17.9388,17.9442,17.8624,17.8842,137826.0
2016-05-03 13:00:00,32.76,32.92,32.72,32.91,202770.0,17.8787,17.9661,17.8569,17.9606,202770.0
2016-05-03 13:30:00,32.91,32.93,32.85,32.85,140061.0,17.9606,17.9715,17.9279,17.9279,140061.0
2016-05-03 14:00:00,32.84,32.85,32.62,32.69,171329.0,17.9224,17.9279,17.8023,17.8405,171329.0
2016-05-03 14:30:00,32.7,32.75,32.65,32.69,155093.0,17.846,17.8733,17.8187,17.8405,155093.0
2016-05-03 15:00:00,32.69,32.75,32.65,32.73,283982.0,17.8405,17.8733,17.8187,17.8624,283982.0
2016-05-03 15:30:00,32.73,32.79,32.68,32.77,573733.0,17.8624,17.8951,17.8351,17.8842,573733.0
2016-05-04 09:30:00,32.65,32.75,32.48,32.7,70972.0,17.8187,17.8733,17.7259,17.846,70972.0
2016-05-04 10:00:00,32.69,32.71,32.53,32.56,105959.0,17.8405,17.8514,17.7532,17.7696,105959.0
2016-05-04 10:30:00,32.55,32.83,32.55,32.83,127790.0,17.7641,17.9169,17.7641,17.9169,127790.0
2016-05-04 11:00:00,32.84,33.01,32.78,32.95,205465.0,17.9224,18.0152,17.8897,17.9824,205465.0
2016-05-04 11:30:00,32.96,33.11,32.92,33.08,193452.0,17.9879,18.0697,17.9661,18.0534,193452.0
2016-05-04 12:00:00,33.07,33.21,33.02,33.2,145662.0,18.0479,18.1243,18.0206,18.1189,145662.0
2016-05-04 12:30:00,33.21,33.28,33.16,33.17,139585.0,18.1243,18.1625,18.097,18.1025,139585.0
2016-05-04 13:00:00,33.17,33.2,33.12,33.14,165966.0,18.1025,18.1189,18.0752,18.0861,165966.0
2016-05-04 13:30:00,33.13,33.21,33.06,33.08,138723.0,18.0807,18.1243,18.0425,18.0534,138723.0
2016-05-04 14:00:00,33.09,33.21,32.98,33.12,140338.0,18.0588,18.1243,17.9988,18.0752,140338.0
2016-05-04 14:30:00,33.12,33.22,33.11,33.12,158432.0,18.0752,18.1298,18.0697,18.0752,158432.0
2016-05-04 15:00:00,33.12,33.22,33.07,33.15,199156.0,18.0752,18.1298,18.0479,18.0916,199156.0
2016-05-04 15:30:00,33.15,33.24,33.04,33.2,715736.0,18.0916,18.1407,18.0315,18.1189,715736.0
2016-05-05 09:30:00,33.18,33.18,32.8,32.83,153879.0,18.108,18.108,17.9006,17.9169,153879.0
2016-05-05 10:00:00,32.83,32.89,32.63,32.77,294525.0,17.9169,17.9497,17.8078,17.8842,294525.0
2016-05-05 10:30:00,32.77,32.87,32.77,32.79,219171.0,17.8842,17.9388,17.8842,17.8951,219171.0
2016-05-05 11:00:00,32.79,32.82,32.71,32.78,52116.0,17.8951,17.9115,17.8514,17.8897,52116.0
2016-05-05 11:30:00,32.79,32.84,32.75,32.78,217799.0,17.8951,17.9224,17.8733,17.8897,217799.0
2016-05-05 12:00:00,32.78,32.83,32.77,32.83,97758.0,17.8897,17.9169,17.8842,17.9169,97758.0
2016-05-05 12:30:00,32.82,32.84,32.78,32.83,69221.0,17.9115,17.9224,17.8897,17.9169,69221.0
2016-05-05 13:00:00,32.83,32.83,32.76,32.76,61682.0,17.9169,17.9169,17.8787,17.8787,61682.0
2016-05-05 13:30:00,32.75,32.84,32.75,32.8,92865.0,17.8733,17.9224,17.8733,17.9006,92865.0
2016-05-05 14:00:00,32.8,32.91,32.8,32.9,61294.0,17.9006,17.9606,17.9006,17.9551,61294.0
2016-05-05 14:30:00,32.9,33.0,32.9,32.92,75559.0,17.9551,18.0097,17.9551,17.9661,75559.0
2016-05-05 15:00:00,32.93,32.94,32.73,32.79,163967.0,17.9715,17.977,17.8624,17.8951,163967.0
2016-05-05 15:30:00,32.8,32.88,32.76,32.88,403215.0,17.9006,17.9442,17.8787,17.9442,403215.0
2016-05-06 09:30:00,32.8,32.8,32.48,32.57,103269.0,17.9006,17.9006,17.7259,17.775,103269.0
2016-05-06 10:00:00,32.58,32.77,32.57,32.71,138505.0,17.7805,17.8842,17.775,17.8514,138505.0
2016-05-06 10:30:00,32.71,32.75,32.65,32.73,77152.0,17.8514,17.8733,17.8187,17.8624,77152.0
2016-05-06 11:00:00,32.73,32.92,32.67,32.91,172858.0,17.8624,17.9661,17.8296,17.9606,172858.0
2016-05-06 11:30:00,32.91,32.92,32.83,32.89,266947.0,17.9606,17.9661,17.9169,17.9497,266947.0
2016-05-06 12:00:00,32.88,32.98,32.87,32.89,127357.0,17.9442,17.9988,17.9388,17.9497,127357.0
2016-05-06 12:30:00,32.9,32.95,32.89,32.92,134642.0,17.9551,17.9824,17.9497,17.9661,134642.0
2016-05-06 13:00:00,32.91,32.98,32.89,32.95,77234.0,17.9606,17.9988,17.9497,17.9824,77234.0
2016-05-06 13:30:00,32.95,33.03,32.93,32.96,229624.0,17.9824,18.0261,17.9715,17.9879,229624.0
2016-05-06 14:00:00,32.96,33.03,32.96,32.99,155211.0,17.9879,18.0261,17.9879,18.0043,155211.0
2016-05-06 14:30:00,33.0,33.08,32.99,33.0,207106.0,18.0097,18.0534,18.0043,18.0097,207106.0
2016-05-06 15:00:00,32.99,33.03,32.87,32.93,268793.0,18.0043,18.0261,17.9388,17.9715,268793.0
2016-05-06 15:30:00,32.92,33.04,32.87,33.04,661616.0,17.9661,18.0315,17.9388,18.0315,661616.0
2016-05-09 09:30:00,33.02,33.19,32.52,33.01,95405.0,18.0206,18.1134,17.7478,18.0152,95405.0
2016-05-09 10:00:00,33.04,33.1,32.86,32.86,158631.0,18.0315,18.0643,17.9333,17.9333,158631.0
2016-05-09 10:30:00,32.86,33.04,32.86,33.03,79682.0,17.9333,18.0315,17.9333,18.0261,79682.0
2016-05-09 11:00:00,33.04,33.15,32.97,33.11,150768.0,18.0315,18.0916,17.9933,18.0697,150768.0
2016-05-09 11:30:00,33.11,33.29,33.1,33.2,265955.0,18.0697,18.168,18.0643,18.1189,265955.0
2016-05-09 12:00:00,33.2,33.28,33.13,33.27,223862.0,18.1189,18.1625,18.0807,18.1571,223862.0
2016-05-09 12:30:00,33.27,33.32,33.22,33.3,284643.0,18.1571,18.1844,18.1298,18.1734,284643.0
2016-05-09 13:00:00,33.3,33.33,33.23,33.29,254661.0,18.1734,18.1898,18.1352,18.168,254661.0
2016-05-09 13:30:00,33.28,33.38,33.25,33.36,223812.0,18.1625,18.2171,18.1462,18.2062,223812.0
2016-05-09 14:00:00,33.36,33.45,33.35,33.38,242136.0,18.2062,18.2553,18.2007,18.2171,242136.0
2016-05-09 14:30:00,33.39,33.46,33.38,33.45,254892.0,18.2226,18.2608,18.2171,18.2553,254892.0
2016-05-09 15:00:00,33.45,33.51,33.45,33.48,284431.0,18.2553,18.288,18.2553,18.2717,284431.0
2016-05-09 15:30:00,33.48,33.62,33.47,33.58,657805.0,18.2717,18.3481,18.2662,18.3263,657805.0
2016-05-10 09:30:00,33.59,33.8,33.46,33.6,75607.0,18.3317,18.4463,18.2608,18.3372,75607.0
2016-05-10 10:00:00,33.63,33.63,33.44,33.54,50184.0,18.3535,18.3535,18.2498,18.3044,50184.0
2016-05-10 10:30:00,33.55,33.64,33.46,33.49,148274.0,18.3099,18.359,18.2608,18.2771,148274.0
2016-05-10 11:00:00,33.48,33.5,33.41,33.46,65174.0,18.2717,18.2826,18.2335,18.2608,65174.0
2016-05-10 11:30:00,33.45,33.46,33.35,33.35,119082.0,18.2553,18.2608,18.2007,18.2007,119082.0
2016-05-10 12:00:00,33.36,33.43,33.36,33.4,88751.0,18.2062,18.2444,18.2062,18.228,88751.0
2016-05-10 12:30:00,33.4,33.45,33.39,33.43,92408.0,18.228,18.2553,18.2226,18.2444,92408.0
2016-05-10 13:00:00,33.43,33.51,33.43,33.49,74676.0,18.2444,18.288,18.2444,18.2771,74676.0
2016-05-10 13:30:00,33.49,33.65,33.49,33.63,79479.0,18.2771,18.3645,18.2771,18.3535,79479.0
2016-05-10 14:00:00,33.64,33.65,33.55,33.58,89466.0,18.359,18.3645,18.3099,18.3263,89466.0
2016-05-10 14:30:00,33.58,33.64,33.56,33.59,127085.0,18.3263,18.359,18.3153,18.3317,127085.0
2016-05-10 15:00:00,33.59,33.62,33.44,33.49,146535.0,18.3317,18.3481,18.2498,18.2771,146535.0
2016-05-10 15:30:00,33.5,33.67,33.45,33.65,409318.0,18.2826,18.3754,18.2553,18.3645,409318.0
2016-05-11 09:30:00,33.52,33.63,33.26,33.31,56055.0,18.2935,18.3535,18.1516,18.1789,56055.0
2016-05-11 10:00:00,33.32,33.36,33.15,33.2,119392.0,18.1844,18.2062,18.0916,18.1189,119392.0
2016-05-11 10:30:00,33.2,33.33,33.1,33.15,95867.0,18.1189,18.1898,18.0643,18.0916,95867.0
2016-05-11 11:00:00,33.16,33.2,33.05,33.17,85700.0,18.097,18.1189,18.037,18.1025,85700.0
2016-05-11 11:30:00,33.17,33.18,33.02,33.18,74210.0,18.1025,18.108,18.0206,18.108,74210.0
2016-05-11 12:00:00,33.19,33.4,33.11,33.34,93203.0,18.1134,18.228,18.0697,18.1953,93203.0
2016-05-11 12:30:00,33.35,33.5,33.34,33.42,115637.0,18.2007,18.2826,18.1953,18.2389,115637.0
2016-05-11 13:00:00,33.41,33.45,33.25,33.36,93113.0,18.2335,18.2553,18.1462,18.2062,93113.0
2016-05-11 13:30:00,33.36,33.55,33.36,33.51,90201.0,18.2062,18.3099,18.2062,18.288,90201.0
2016-05-11 14:00:00,33.51,33.55,33.35,33.41,128981.0,18.288,18.3099,18.2007,18.2335,128981.0
2016-05-11 14:30:00,33.42,33.49,33.3,33.31,118265.0,18.2389,18.2771,18.1734,18.1789,118265.0
2016-05-11 15:00:00,33.32,33.42,33.28,33.4,136920.0,18.1844,18.2389,18.1625,18.228,136920.0
2016-05-11 15:30:00,33.38,33.47,33.33,33.36,289534.0,18.2171,18.2662,18.1898,18.2062,289534.0
2016-05-12 09:30:00,33.43,33.7,33.17,33.58,62348.0,18.2444,18.3917,18.1025,18.3263,62348.0
2016-05-12 10:00:00,33.61,33.65,33.47,33.56,61559.0,18.3426,18.3645,18.2662,18.3153,61559.0
2016-05-12 10:30:00,33.56,33.67,33.52,33.59,87647.0,18.3153,18.3754,18.2935,18.3317,87647.0
2016-05-12 11:00:00,33.58,33.62,33.47,33.5,110594.0,18.3263,18.3481,18.2662,18.2826,110594.0
2016-05-12 11:30:00,33.5,33.51,33.41,33.41,79494.0,18.2826,18.288,18.2335,18.2335,79494.0
2016-05-12 12:00:00,33.41,33.52,33.37,33.51,60326.0,18.2335,18.2935,18.2116,18.288,60326.0
2016-05-12 12:30:00,33.51,33.65,33.49,33.62,46931.0,18.288,18.3645,18.2771,18.3481,46931.0
2016-05-12 13:00:00,33.63,33.63,33.46,33.55,58192.0,18.3535,18.3535,18.2608,18.3099,58192.0
2016-05-12 13:30:00,33.55,33.59,33.48,33.58,68785.0,18.3099,18.3317,18.2717,18.3263,68785.0
2016-05-12 14:00:00,33.57,33.73,33.52,33.73,94382.0,18.3208,18.4081,18.2935,18.4081,94382.0
2016-05-12 14:30:00,33.73,33.73,33.69,33.7,90703.0,18.4081,18.4081,18.3863,18.3917,90703.0
2016-05-12 15:00:00,33.7,33.7,33.58,33.65,81103.0,18.3917,18.3917,18.3263,18.3645,81103.0
2016-05-12 15:30:00,33.65,33.67,33.58,33.61,208997.0,18.3645,18.3754,18.3263,18.3426,208997.0
2016-05-13 09:30:00,33.55,33.55,33.08,33.22,73659.0,18.3099,18.3099,18.0534,18.1298,73659.0
2016-05-13 10:00:00,33.22,33.42,33.12,33.39,81146.0,18.1298,18.2389,18.0752,18.2226,81146.0
2016-05-13 10:30:00,33.39,33.42,33.22,33.29,84191.0,18.2226,18.2389,18.1298,18.168,84191.0
2016-05-13 11:00:00,33.29,33.46,33.29,33.44,65375.0,18.168,18.2608,18.168,18.2498,65375.0
2016-05-13 11:30:00,33.44,33.53,33.39,33.4,48958.0,18.2498,18.299,18.2226,18.228,48958.0
2016-05-13 12:00:00,33.4,33.44,33.24,33.29,82815.0,18.228,18.2498,18.1407,18.168,82815.0
2016-05-13 12:30:00,33.29,33.45,33.29,33.35,58655.0,18.168,18.2553,18.168,18.2007,58655.0
2016-05-13 13:00:00,33.35,33.45,33.32,33.36,39358.0,18.2007,18.2553,18.1844,18.2062,39358.0
2016-05-13 13:30:00,33.35,33.39,33.32,33.36,51822.0,18.2007,18.2226,18.1844,18.2062,51822.0
2016-05-13 14:00:00,33.36,33.38,33.18,33.18,61067.0,18.2062,18.2171,18.108,18.108,61067.0
2016-05-13 14:30:00,33.19,33.24,33.09,33.13,115197.0,18.1134,18.1407,18.0588,18.0807,115197.0
2016-05-13 15:00:00,33.13,33.19,33.08,33.11,100412.0,18.0807,18.1134,18.0534,18.0697,100412.0
2016-05-13 15:30:00,33.1,33.35,33.1,33.3,337475.0,18.0643,18.2007,18.0643,18.1734,337475.0
2016-05-16 09:30:00,33.24,33.52,33.01,33.52,35343.0,18.1407,18.2935,18.0152,18.2935,35343.0
2016-05-16 10:00:00,33.52,33.65,33.46,33.56,142247.0,18.2935,18.3645,18.2608,18.3153,142247.0
2016-05-16 10:30:00,33.55,33.74,33.55,33.74,92657.0,18.3099,18.4136,18.3099,18.4136,92657.0
2016-05-16 11:00:00,33.73,33.81,33.72,33.78,110374.0,18.4081,18.4518,18.4027,18.4354,110374.0
2016-05-16 11:30:00,33.78,33.82,33.72,33.76,42783.0,18.4354,18.4572,18.4027,18.4245,42783.0
2016-05-16 12:00:00,33.76,33.78,33.67,33.72,69564.0,18.4245,18.4354,18.3754,18.4027,69564.0
2016-05-16 12:30:00,33.72,33.8,33.72,33.79,39867.0,18.4027,18.4463,18.4027,18.4409,39867.0
2016-05-16 13:00:00,33.79,33.8,33.7,33.72,36274.0,18.4409,18.4463,18.3917,18.4027,36274.0
2016-05-16 13:30:00,33.72,33.78,33.72,33.73,44783.0,18.4027,18.4354,18.4027,18.4081,44783.0
2016-05-16 14:00:00,33.73,33.73,33.66,33.69,46615.0,18.4081,18.4081,18.3699,18.3863,46615.0
2016-05-16 14:30:00,33.69,33.7,33.66,33.66,55685.0,18.3863,18.3917,18.3699,18.3699,55685.0
2016-05-16 15:00:00,33.66,33.79,33.65,33.78,77817.0,18.3699,18.4409,18.3645,18.4354,77817.0
2016-05-16 15:30:00,33.78,33.79,33.71,33.76,240622.0,18.4354,18.4409,18.3972,18.4245,240622.0
2016-05-17 09:30:00,33.58,33.76,33.44,33.63,51843.0,18.3263,18.4245,18.2498,18.3535,51843.0
2016-05-17 10:00:00,33.63,33.75,33.5,33.71,61594.0,18.3535,18.419,18.2826,18.3972,61594.0
2016-05-17 10:30:00,33.71,33.71,33.54,33.67,85897.0,18.3972,18.3972,18.3044,18.3754,85897.0
2016-05-17 11:00:00,33.7,33.71,33.58,33.63,48885.0,18.3917,18.3972,18.3263,18.3535,48885.0
2016-05-17 11:30:00,33.64,33.65,33.59,33.6,37861.0,18.359,18.3645,18.3317,18.3372,37861.0
2016-05-17 12:00:00,33.6,33.61,33.49,33.5,54298.0,18.3372,18.3426,18.2771,18.2826,54298.0
2016-05-17 12:30:00,33.5,33.58,33.5,33.56,62415.0,18.2826,18.3263,18.2826,18.3153,62415.0
2016-05-17 13:00:00,33.57,33.62,33.55,33.59,103422.0,18.3208,18.3481,18.3099,18.3317,103422.0
2016-05-17 13:30:00,33.59,33.71,33.57,33.61,178957.0,18.3317,18.3972,18.3208,18.3426,178957.0
2016-05-17 14:00:00,33.6,33.65,33.49,33.53,300311.0,18.3372,18.3645,18.2771,18.299,300311.0
2016-05-17 14:30:00,33.53,33.53,33.36,33.39,134837.0,18.299,18.299,18.2062,18.2226,134837.0
2016-05-17 15:00:00,33.39,33.46,33.2,33.2,91664.0,18.2226,18.2608,18.1189,18.1189,91664.0
2016-05-17 15:30:00,33.2,33.36,33.2,33.33,247172.0,18.1189,18.2062,18.1189,18.1898,247172.0
2016-05-18 09:30:00,33.26,33.37,33.13,33.35,46780.0,18.1516,18.2116,18.0807,18.2007,46780.0
2016-05-18 10:00:00,33.35,33.38,33.27,33.37,387183.0,18.2007,18.2171,18.1571,18.2116,387183.0
2016-05-18 10:30:00,33.37,33.41,33.3,33.3,331003.0,18.2116,18.2335,18.1734,18.1734,331003.0
2016-05-18 11:00:00,33.3,33.32,33.14,33.17,76673.0,18.1734,18.1844,18.0861,18.1025,76673.0
2016-05-18 11:30:00,33.18,33.23,33.15,33.18,24068.0,18.108,18.1352,18.0916,18.108,24068.0
2016-05-18 12:00:00,33.17,33.22,33.15,33.19,16023.0,18.1025,18.1298,18.0916,18.1134,16023.0
2016-05-18 12:30:00,33.19,33.21,33.08,33.09,30559.0,18.1134,18.1243,18.0534,18.0588,30559.0
2016-05-18 13:00:00,33.09,33.3,33.09,33.2,122214.0,18.0588,18.1734,18.0588,18.1189,122214.0
2016-05-18 13:30:00,33.21,33.23,33.07,33.13,69003.0,18.1243,18.1352,18.0479,18.0807,69003.0
2016-05-18 14:00:00,33.12,33.12,32.64,32.65,63624.0,18.0752,18.0752,17.8132,17.8187,63624.0
2016-05-18 14:30:00,32.63,32.71,32.43,32.65,158876.0,17.8078,17.8514,17.6986,17.8187,158876.0
2016-05-18 15:00:00,32.65,32.8,32.65,32.66,85014.0,17.8187,17.9006,17.8187,17.8242,85014.0
2016-05-18 15:30:00,32.67,33.02,32.64,32.97,345316.0,17.8296,18.0206,17.8132,17.9933,345316.0
2016-05-19 09:30:00,32.09,32.2,31.79,31.85,1124812.0,17.5131,17.5731,17.3494,17.3821,1124812.0
2016-05-19 10:00:00,31.86,31.96,31.77,31.89,570921.0,17.3876,17.4421,17.3384,17.4039,570921.0
2016-05-19 10:30:00,31.89,32.05,31.87,31.96,330171.0,17.4039,17.4913,17.393,17.4421,330171.0
2016-05-19 11:00:00,31.96,31.97,31.75,31.79,300514.0,17.4421,17.4476,17.3275,17.3494,300514.0
2016-05-19 11:30:00,31.78,31.99,31.76,31.94,231808.0,17.3439,17.4585,17.333,17.4312,231808.0
2016-05-19 12:00:00,31.94,32.19,31.93,32.13,232448.0,17.4312,17.5677,17.4258,17.5349,232448.0
2016-05-19 12:30:00,32.12,32.26,32.12,32.22,195571.0,17.5295,17.6059,17.5295,17.584,195571.0
2016-05-19 13:00:00,32.22,32.33,32.15,32.29,198849.0,17.584,17.6441,17.5458,17.6222,198849.0
2016-05-19 13:30:00,32.29,32.5,32.25,32.32,298935.0,17.6222,17.7368,17.6004,17.6386,298935.0
2016-05-19 14:00:00,32.33,32.51,32.31,32.5,257248.0,17.6441,17.7423,17.6331,17.7368,257248.0
2016-05-19 14:30:00,32.5,32.66,32.45,32.52,399283.0,17.7368,17.8242,17.7096,17.7478,399283.0
2016-05-19 15:00:00,32.53,32.64,32.49,32.58,395334.0,17.7532,17.8132,17.7314,17.7805,395334.0
2016-05-19 15:30:00,32.58,32.64,32.5,32.6,837306.0,17.7805,17.8132,17.7368,17.7914,837306.0
2016-05-20 09:30:00,32.83,32.95,32.62,32.84,155929.0,17.9169,17.9824,17.8023,17.9224,155929.0
2016-05-20 10:00:00,32.84,32.85,32.6,32.63,101331.0,17.9224,17.9279,17.7914,17.8078,101331.0
2016-05-20 10:30:00,32.65,32.91,32.64,32.8,60647.0,17.8187,17.9606,17.8132,17.9006,60647.0
2016-05-20 11:00:00,32.8,32.84,32.71,32.76,52664.0,17.9006,17.9224,17.8514,17.8787,52664.0
2016-05-20 11:30:00,32.75,32.8,32.64,32.66,53050.0,17.8733,17.9006,17.8132,17.8242,53050.0
2016-05-20 12:00:00,32.66,32.7,32.57,32.59,76721.0,17.8242,17.846,17.775,17.786,76721.0
2016-05-20 12:30:00,32.59,32.68,32.54,32.56,43624.0,17.786,17.8351,17.7587,17.7696,43624.0
2016-05-20 13:00:00,32.57,32.6,32.48,32.49,45952.0,17.775,17.7914,17.7259,17.7314,45952.0
2016-05-20 13:30:00,32.49,32.5,32.43,32.44,80996.0,17.7314,17.7368,17.6986,17.7041,80996.0
2016-05-20 14:00:00,32.45,32.58,32.44,32.51,67253.0,17.7096,17.7805,17.7041,17.7423,67253.0
2016-05-20 14:30:00,32.51,32.55,32.49,32.49,50937.0,17.7423,17.7641,17.7314,17.7314,50937.0
2016-05-20 15:00:00,32.49,32.52,32.42,32.52,102391.0,17.7314,17.7478,17.6932,17.7478,102391.0
2016-05-20 15:30:00,32.51,32.77,32.5,32.74,266484.0,17.7423,17.8842,17.7368,17.8678,266484.0
2016-05-23 09:30:00,32.74,32.97,32.56,32.7,36451.0,17.8678,17.9933,17.7696,17.846,36451.0
2016-05-23 10:00:00,32.69,32.73,32.61,32.7,70532.0,17.8405,17.8624,17.7969,17.846,70532.0
2016-05-23 10:30:00,32.71,32.79,32.7,32.73,52099.0,17.8514,17.8951,17.846,17.8624,52099.0
2016-05-23 11:00:00,32.73,32.82,32.7,32.8,67052.0,17.8624,17.9115,17.846,17.9006,67052.0
2016-05-23 11:30:00,32.8,32.81,32.6,32.61,77311.0,17.9006,17.906,17.7914,17.7969,77311.0
2016-05-23 12:00:00,32.61,32.73,32.61,32.66,49169.0,17.7969,17.8624,17.7969,17.8242,49169.0
2016-05-23 12:30:00,32.67,32.69,32.56,32.69,84296.0,17.8296,17.8405,17.7696,17.8405,84296.0
2016-05-23 13:00:00,32.69,32.79,32.69,32.77,51334.0,17.8405,17.8951,17.8405,17.8842,51334.0
2016-05-23 13:30:00,32.77,32.79,32.73,32.77,46802.0,17.8842,17.8951,17.8624,17.8842,46802.0
2016-05-23 14:00:00,32.77,32.81,32.71,32.75,61255.0,17.8842,17.906,17.8514,17.8733,61255.0
2016-05-23 14:30:00,32.75,32.81,32.72,32.75,88241.0,17.8733,17.906,17.8569,17.8733,88241.0
2016-05-23 15:00:00,32.75,32.79,32.66,32.78,118854.0,17.8733,17.8951,17.8242,17.8897,118854.0
2016-05-23 15:30:00,32.78,32.8,32.69,32.73,200848.0,17.8897,17.9006,17.8405,17.8624,200848.0
2016-05-24 09:30:00,32.82,32.96,32.67,32.75,62013.0,17.9115,17.9879,17.8296,17.8733,62013.0
2016-05-24 10:00:00,32.76,32.76,32.67,32.68,80383.0,17.8787,17.8787,17.8296,17.8351,80383.0
2016-05-24 10:30:00,32.68,32.76,32.67,32.74,58625.0,17.8351,17.8787,17.8296,17.8678,58625.0
2016-05-24 11:00:00,32.74,32.85,32.73,32.8,71538.0,17.8678,17.9279,17.8624,17.9006,71538.0
2016-05-24 11:30:00,32.8,32.85,32.76,32.83,39960.0,17.9006,17.9279,17.8787,17.9169,39960.0
2016-05-24 12:00:00,32.84,32.87,32.8,32.83,44275.0,17.9224,17.9388,17.9006,17.9169,44275.0
2016-05-24 12:30:00,32.83,32.86,32.82,32.83,49195.0,17.9169,17.9333,17.9115,17.9169,49195.0
2016-05-24 13:00:00,32.84,32.87,32.82,32.83,37722.0,17.9224,17.9388,17.9115,17.9169,37722.0
2016-05-24 13:30:00,32.83,32.83,32.78,32.81,36836.0,17.9169,17.9169,17.8897,17.906,36836.0
2016-05-24 14:00:00,32.8,32.86,32.75,32.76,81107.0,17.9006,17.9333,17.8733,17.8787,81107.0
2016-05-24 14:30:00,32.76,32.77,32.69,32.73,93918.0,17.8787,17.8842,17.8405,17.8624,93918.0
2016-05-24 15:00:00,32.73,32.75,32.69,32.7,80252.0,17.8624,17.8733,17.8405,17.846,80252.0
2016-05-24 15:30:00,32.71,32.78,32.7,32.73,221748.0,17.8514,17.8897,17.846,17.8624,221748.0
2016-05-25 09:30:00,32.84,32.86,32.44,32.61,87457.0,17.9224,17.9333,17.7041,17.7969,87457.0
2016-05-25 10:00:00,32.59,32.77,32.59,32.77,40300.0,17.786,17.8842,17.786,17.8842,40300.0
2016-05-25 10:30:00,32.76,32.79,32.68,32.73,51244.0,17.8787,17.8951,17.8351,17.8624,51244.0
2016-05-25 11:00:00,32.74,32.76,32.66,32.69,35860.0,17.8678,17.8787,17.8242,17.8405,35860.0
2016-05-25 11:30:00,32.69,32.78,32.67,32.71,36068.0,17.8405,17.8897,17.8296,17.8514,36068.0
2016-05-25 12:00:00,32.7,32.76,32.69,32.73,25602.0,17.846,17.8787,17.8405,17.8624,25602.0
2016-05-25 12:30:00,32.72,32.76,32.7,32.7,34193.0,17.8569,17.8787,17.846,17.846,34193.0
2016-05-25 13:00:00,32.7,32.75,32.66,32.73,80414.0,17.846,17.8733,17.8242,17.8624,80414.0
2016-05-25 13:30:00,32.73,32.76,32.64,32.71,135281.0,17.8624,17.8787,17.8132,17.8514,135281.0
2016-05-25 14:00:00,32.7,32.75,32.66,32.74,134597.0,17.846,17.8733,17.8242,17.8678,134597.0
2016-05-25 14:30:00,32.74,32.78,32.7,32.73,77813.0,17.8678,17.8897,17.846,17.8624,77813.0
2016-05-25 15:00:00,32.72,32.78,32.7,32.77,122944.0,17.8569,17.8897,17.846,17.8842,122944.0
2016-05-25 15:30:00,32.76,32.77,32.68,32.72,207118.0,17.8787,17.8842,17.8351,17.8569,207118.0
2016-05-26 09:30:00,32.81,32.81,32.6,32.67,90788.0,17.906,17.906,17.7914,17.8296,90788.0
2016-05-26 10:00:00,32.66,32.75,32.66,32.72,208079.0,17.8242,17.8733,17.8242,17.8569,208079.0
2016-05-26 10:30:00,32.72,32.8,32.65,32.68,117823.0,17.8569,17.9006,17.8187,17.8351,117823.0
2016-05-26 11:00:00,32.67,32.76,32.67,32.74,111165.0,17.8296,17.8787,17.8296,17.8678,111165.0
2016-05-26 11:30:00,32.75,32.81,32.72,32.77,262108.0,17.8733,17.906,17.8569,17.8842,262108.0
2016-05-26 12:00:00,32.77,32.81,32.71,32.75,234764.0,17.8842,17.906,17.8514,17.8733,234764.0
2016-05-26 12:30:00,32.75,32.78,32.72,32.74,64580.0,17.8733,17.8897,17.8569,17.8678,64580.0
2016-05-26 13:00:00,32.75,32.78,32.74,32.77,119001.0,17.8733,17.8897,17.8678,17.8842,119001.0
2016-05-26 13:30:00,32.77,32.92,32.76,32.92,47268.0,17.8842,17.9661,17.8787,17.9661,47268.0
2016-05-26 14:00:00,32.92,32.95,32.87,32.95,39126.0,17.9661,17.9824,17.9388,17.9824,39126.0
2016-05-26 14:30:00,32.96,33.02,32.9,32.98,252218.0,17.9879,18.0206,17.9551,17.9988,252218.0
2016-05-26 15:00:00,32.98,33.0,32.95,32.96,87840.0,17.9988,18.0097,17.9824,17.9879,87840.0
2016-05-26 15:30:00,32.96,32.98,32.87,32.89,204888.0,17.9879,17.9988,17.9388,17.9497,204888.0
2016-05-27 09:30:00,32.88,32.97,32.79,32.94,42003.0,17.9442,17.9933,17.8951,17.977,42003.0
2016-05-27 10:00:00,32.95,33.03,32.93,32.97,78729.0,17.9824,18.0261,17.9715,17.9933,78729.0
2016-05-27 10:30:00,32.97,33.05,32.85,32.88,56698.0,17.9933,18.037,17.9279,17.9442,56698.0
2016-05-27 11:00:00,32.88,32.93,32.78,32.9,46097.0,17.9442,17.9715,17.8897,17.9551,46097.0
2016-05-27 11:30:00,32.9,33.03,32.9,33.02,62846.0,17.9551,18.0261,17.9551,18.0206,62846.0
2016-05-27 12:00:00,33.02,33.04,32.9,32.93,47004.0,18.0206,18.0315,17.9551,17.9715,47004.0
2016-05-27 12:30:00,32.94,32.96,32.85,32.88,44807.0,17.977,17.9879,17.9279,17.9442,44807.0
2016-05-27 13:00:00,32.88,32.97,32.87,32.97,39059.0,17.9442,17.9933,17.9388,17.9933,39059.0
2016-05-27 13:30:00,32.97,32.97,32.86,32.97,100802.0,17.9933,17.9933,17.9333,17.9933,100802.0
2016-05-27 14:00:00,32.97,32.98,32.92,32.95,66128.0,17.9933,17.9988,17.9661,17.9824,66128.0
2016-05-27 14:30:00,32.95,32.97,32.87,32.92,60340.0,17.9824,17.9933,17.9388,17.9661,60340.0
2016-05-27 15:00:00,32.92,33.06,32.91,33.02,138517.0,17.9661,18.0425,17.9606,18.0206,138517.0
2016-05-27 15:30:00,33.02,33.05,32.97,33.05,210994.0,18.0206,18.037,17.9933,18.037,210994.0
2016-05-31 09:30:00,32.47,32.63,32.15,32.52,84167.0,18.022,18.1108,17.8444,18.0498,84167.0
2016-05-31 10:00:00,32.54,32.64,32.45,32.48,46494.0,18.0609,18.1164,18.0109,18.0276,46494.0
2016-05-31 10:30:00,32.48,32.53,32.4,32.41,37666.0,18.0276,18.0553,17.9831,17.9887,37666.0
2016-05-31 11:00:00,32.41,32.55,32.34,32.55,45678.0,17.9887,18.0664,17.9498,18.0664,45678.0
2016-05-31 11:30:00,32.54,32.59,32.49,32.52,77323.0,18.0609,18.0886,18.0331,18.0498,77323.0
2016-05-31 12:00:00,32.51,32.64,32.51,32.6,58612.0,18.0442,18.1164,18.0442,18.0942,58612.0
2016-05-31 12:30:00,32.61,32.63,32.56,32.56,36934.0,18.0997,18.1108,18.072,18.072,36934.0
2016-05-31 13:00:00,32.57,32.65,32.56,32.63,48794.0,18.0775,18.1219,18.072,18.1108,48794.0
2016-05-31 13:30:00,32.63,32.65,32.61,32.62,29441.0,18.1108,18.1219,18.0997,18.1053,29441.0
2016-05-31 14:00:00,32.62,32.62,32.54,32.62,37969.0,18.1053,18.1053,18.0609,18.1053,37969.0
2016-05-31 14:30:00,32.62,32.63,32.57,32.63,37220.0,18.1053,18.1108,18.0775,18.1108,37220.0
2016-05-31 15:00:00,32.63,32.78,32.62,32.74,94516.0,18.1108,18.1941,18.1053,18.1719,94516.0
2016-05-31 15:30:00,32.75,32.96,32.72,32.92,597513.0,18.1774,18.294,18.1608,18.2718,597513.0
2016-06-01 09:30:00,32.82,33.18,32.26,33.16,104083.0,18.2163,18.4161,17.9054,18.405,104083.0
2016-06-01 10:00:00,33.18,33.52,33.15,33.48,229009.0,18.4161,18.6048,18.3994,18.5826,229009.0
2016-06-01 10:30:00,33.49,33.51,33.35,33.38,242080.0,18.5881,18.5992,18.5104,18.5271,242080.0
2016-06-01 11:00:00,33.39,33.44,33.3,33.42,95982.0,18.5326,18.5604,18.4827,18.5493,95982.0
2016-06-01 11:30:00,33.42,33.43,33.22,33.22,144659.0,18.5493,18.5548,18.4383,18.4383,144659.0
2016-06-01 12:00:00,33.22,33.34,33.21,33.3,86934.0,18.4383,18.5049,18.4327,18.4827,86934.0
2016-06-01 12:30:00,33.3,33.33,33.22,33.31,104826.0,18.4827,18.4993,18.4383,18.4882,104826.0
2016-06-01 13:00:00,33.32,33.34,33.26,33.28,82608.0,18.4938,18.5049,18.4605,18.4716,82608.0
2016-06-01 13:30:00,33.28,33.3,33.19,33.24,215558.0,18.4716,18.4827,18.4216,18.4494,215558.0
2016-06-01 14:00:00,33.23,33.27,33.18,33.27,164423.0,18.4438,18.466,18.4161,18.466,164423.0
2016-06-01 14:30:00,33.27,33.27,33.15,33.25,116943.0,18.466,18.466,18.3994,18.4549,116943.0
2016-06-01 15:00:00,33.25,33.31,33.24,33.3,133423.0,18.4549,18.4882,18.4494,18.4827,133423.0
2016-06-01 15:30:00,33.3,33.31,33.22,33.29,726019.0,18.4827,18.4882,18.4383,18.4771,726019.0
2016-06-02 09:30:00,33.11,33.31,33.03,33.16,27735.0,18.3772,18.4882,18.3328,18.405,27735.0
2016-06-02 10:00:00,33.17,33.31,33.16,33.19,94852.0,18.4105,18.4882,18.405,18.4216,94852.0
2016-06-02 10:30:00,33.19,33.24,33.14,33.15,76097.0,18.4216,18.4494,18.3939,18.3994,76097.0
2016-06-02 11:00:00,33.16,33.16,33.11,33.13,74232.0,18.405,18.405,18.3772,18.3883,74232.0
2016-06-02 11:30:00,33.14,33.17,33.11,33.12,63365.0,18.3939,18.4105,18.3772,18.3828,63365.0
2016-06-02 12:00:00,33.12,33.13,33.1,33.12,55251.0,18.3828,18.3883,18.3717,18.3828,55251.0
2016-06-02 12:30:00,33.12,33.16,33.11,33.13,31241.0,18.3828,18.405,18.3772,18.3883,31241.0
2016-06-02 13:00:00,33.13,33.28,33.13,33.2,49016.0,18.3883,18.4716,18.3883,18.4272,49016.0
2016-06-02 13:30:00,33.2,33.28,33.19,33.25,47661.0,18.4272,18.4716,18.4216,18.4549,47661.0
2016-06-02 14:00:00,33.25,33.3,33.21,33.21,48310.0,18.4549,18.4827,18.4327,18.4327,48310.0
2016-06-02 14:30:00,33.2,33.24,33.14,33.17,45048.0,18.4272,18.4494,18.3939,18.4105,45048.0
2016-06-02 15:00:00,33.18,33.25,33.17,33.19,61512.0,18.4161,18.4549,18.4105,18.4216,61512.0
2016-06-02 15:30:00,33.19,33.26,33.19,33.23,231489.0,18.4216,18.4605,18.4216,18.4438,231489.0
2016-06-03 09:30:00,32.77,33.48,32.77,33.32,60795.0,18.1885,18.5826,18.1885,18.4938,60795.0
2016-06-03 10:00:00,33.31,33.44,33.3,33.36,69184.0,18.4882,18.5604,18.4827,18.516,69184.0
2016-06-03 10:30:00,33.37,33.56,33.32,33.52,145634.0,18.5215,18.627,18.4938,18.6048,145634.0
2016-06-03 11:00:00,33.53,33.56,33.36,33.45,75384.0,18.6103,18.627,18.516,18.5659,75384.0
2016-06-03 11:30:00,33.45,33.55,33.41,33.55,75963.0,18.5659,18.6214,18.5437,18.6214,75963.0
2016-06-03 12:00:00,33.55,33.56,33.36,33.36,37799.0,18.6214,18.627,18.516,18.516,37799.0
2016-06-03 12:30:00,33.35,33.38,33.32,33.36,28566.0,18.5104,18.5271,18.4938,18.516,28566.0
2016-06-03 13:00:00,33.36,33.39,33.31,33.39,32647.0,18.516,18.5326,18.4882,18.5326,32647.0
2016-06-03 13:30:00,33.4,33.41,33.38,33.41,92297.0,18.5382,18.5437,18.5271,18.5437,92297.0
2016-06-03 14:00:00,33.4,33.48,33.38,33.48,53309.0,18.5382,18.5826,18.5271,18.5826,53309.0
2016-06-03 14:30:00,33.5,33.5,33.36,33.48,106302.0,18.5937,18.5937,18.516,18.5826,106302.0
2016-06-03 15:00:00,33.48,33.53,33.46,33.52,84586.0,18.5826,18.6103,18.5715,18.6048,84586.0
2016-06-03 15:30:00,33.53,33.57,33.4,33.45,177052.0,18.6103,18.6325,18.5382,18.5659,177052.0
2016-06-06 09:30:00,33.5,33.72,33.31,33.61,40072.0,18.5937,18.7158,18.4882,18.6547,40072.0
2016-06-06 10:00:00,33.62,33.67,33.53,33.56,222588.0,18.6603,18.688,18.6103,18.627,222588.0
2016-06-06 10:30:00,33.58,33.61,33.47,33.5,38162.0,18.6381,18.6547,18.577,18.5937,38162.0
2016-06-06 11:00:00,33.5,33.55,33.43,33.44,55192.0,18.5937,18.6214,18.5548,18.5604,55192.0
2016-06-06 11:30:00,33.44,33.54,33.37,33.48,64663.0,18.5604,18.6159,18.5215,18.5826,64663.0
2016-06-06 12:00:00,33.48,33.5,33.29,33.38,91071.0,18.5826,18.5937,18.4771,18.5271,91071.0
2016-06-06 12:30:00,33.38,33.4,33.25,33.39,95870.0,18.5271,18.5382,18.4549,18.5326,95870.0
2016-06-06 13:00:00,33.39,33.48,33.31,33.46,57790.0,18.5326,18.5826,18.4882,18.5715,57790.0
2016-06-06 13:30:00,33.47,33.47,33.37,33.41,35270.0,18.577,18.577,18.5215,18.5437,35270.0
2016-06-06 14:00:00,33.41,33.48,33.39,33.46,57406.0,18.5437,18.5826,18.5326,18.5715,57406.0
2016-06-06 14:30:00,33.46,33.48,33.34,33.36,92114.0,18.5715,18.5826,18.5049,18.516,92114.0
2016-06-06 15:00:00,33.37,33.38,33.27,33.3,100047.0,18.5215,18.5271,18.466,18.4827,100047.0
2016-06-06 15:30:00,33.3,33.36,33.22,33.26,244849.0,18.4827,18.516,18.4383,18.4605,244849.0
2016-06-07 09:30:00,33.31,33.5,33.31,33.44,47152.0,18.4882,18.5937,18.4882,18.5604,47152.0
2016-06-07 10:00:00,33.44,33.59,33.43,33.51,77366.0,18.5604,18.6436,18.5548,18.5992,77366.0
2016-06-07 10:30:00,33.51,33.61,33.49,33.6,50917.0,18.5992,18.6547,18.5881,18.6492,50917.0
2016-06-07 11:00:00,33.6,33.64,33.56,33.58,88112.0,18.6492,18.6714,18.627,18.6381,88112.0
2016-06-07 11:30:00,33.59,33.64,33.58,33.62,93952.0,18.6436,18.6714,18.6381,18.6603,93952.0
2016-06-07 12:00:00,33.61,33.64,33.57,33.58,56991.0,18.6547,18.6714,18.6325,18.6381,56991.0
2016-06-07 12:30:00,33.59,33.66,33.59,33.65,53913.0,18.6436,18.6825,18.6436,18.6769,53913.0
2016-06-07 13:00:00,33.65,33.66,33.63,33.64,45353.0,18.6769,18.6825,18.6658,18.6714,45353.0
2016-06-07 13:30:00,33.65,33.66,33.63,33.65,32651.0,18.6769,18.6825,18.6658,18.6769,32651.0
2016-06-07 14:00:00,33.64,33.66,33.61,33.65,51479.0,18.6714,18.6825,18.6547,18.6769,51479.0
2016-06-07 14:30:00,33.65,33.66,33.62,33.64,59489.0,18.6769,18.6825,18.6603,18.6714,59489.0
2016-06-07 15:00:00,33.64,33.64,33.52,33.53,95399.0,18.6714,18.6714,18.6048,18.6103,95399.0
2016-06-07 15:30:00,33.53,33.61,33.47,33.49,307058.0,18.6103,18.6547,18.577,18.5881,307058.0
2016-06-08 09:30:00,33.49,33.63,33.41,33.6,61509.0,18.5881,18.6658,18.5437,18.6492,61509.0
2016-06-08 10:00:00,33.61,33.66,33.54,33.62,72948.0,18.6547,18.6825,18.6159,18.6603,72948.0
2016-06-08 10:30:00,33.62,33.66,33.56,33.65,54119.0,18.6603,18.6825,18.627,18.6769,54119.0
2016-06-08 11:00:00,33.64,33.66,33.61,33.65,41157.0,18.6714,18.6825,18.6547,18.6769,41157.0
2016-06-08 11:30:00,33.66,33.7,33.63,33.7,32601.0,18.6825,18.7047,18.6658,18.7047,32601.0
2016-06-08 12:00:00,33.69,33.71,33.66,33.69,36588.0,18.6991,18.7102,18.6825,18.6991,36588.0
2016-06-08 12:30:00,33.69,33.71,33.66,33.69,57487.0,18.6991,18.7102,18.6825,18.6991,57487.0
2016-06-08 13:00:00,33.68,33.71,33.67,33.7,48334.0,18.6936,18.7102,18.688,18.7047,48334.0
2016-06-08 13:30:00,33.69,33.82,33.68,33.82,159213.0,18.6991,18.7713,18.6936,18.7713,159213.0
2016-06-08 14:00:00,33.82,33.93,33.81,33.91,108238.0,18.7713,18.8324,18.7658,18.8213,108238.0
2016-06-08 14:30:00,33.91,33.92,33.88,33.92,66094.0,18.8213,18.8268,18.8046,18.8268,66094.0
2016-06-08 15:00:00,33.91,33.96,33.89,33.95,83045.0,18.8213,18.849,18.8102,18.8435,83045.0
2016-06-08 15:30:00,33.95,34.06,33.95,34.02,221239.0,18.8435,18.9045,18.8435,18.8823,221239.0
2016-06-09 09:30:00,33.88,34.06,33.76,33.98,35613.0,18.8046,18.9045,18.738,18.8601,35613.0
2016-06-09 10:00:00,33.99,33.99,33.88,33.95,61922.0,18.8657,18.8657,18.8046,18.8435,61922.0
2016-06-09 10:30:00,33.95,34.01,33.94,34.0,42364.0,18.8435,18.8768,18.8379,18.8712,42364.0
2016-06-09 11:00:00,34.0,34.06,33.99,34.03,84659.0,18.8712,18.9045,18.8657,18.8879,84659.0
2016-06-09 11:30:00,34.02,34.04,33.98,34.0,75276.0,18.8823,18.8934,18.8601,18.8712,75276.0
2016-06-09 12:00:00,34.0,34.02,33.94,34.0,37010.0,18.8712,18.8823,18.8379,18.8712,37010.0
2016-06-09 12:30:00,33.99,34.02,33.97,33.99,32785.0,18.8657,18.8823,18.8546,18.8657,32785.0
2016-06-09 13:00:00,34.0,34.03,33.98,34.0,37250.0,18.8712,18.8879,18.8601,18.8712,37250.0
2016-06-09 13:30:00,34.01,34.06,34.0,34.05,39737.0,18.8768,18.9045,18.8712,18.899,39737.0
2016-06-09 14:00:00,34.05,34.07,34.01,34.02,66190.0,18.899,18.9101,18.8768,18.8823,66190.0
2016-06-09 14:30:00,34.0,34.04,33.98,33.98,47744.0,18.8712,18.8934,18.8601,18.8601,47744.0
2016-06-09 15:00:00,33.98,34.03,33.97,33.98,60789.0,18.8601,18.8879,18.8546,18.8601,60789.0
2016-06-09 15:30:00,33.98,34.03,33.97,33.98,165172.0,18.8601,18.8879,18.8546,18.8601,165172.0
2016-06-10 09:30:00,33.75,33.81,33.52,33.62,78287.0,18.7324,18.7658,18.6048,18.6603,78287.0
2016-06-10 10:00:00,33.6,33.94,33.6,33.91,68862.0,18.6492,18.8379,18.6492,18.8213,68862.0
2016-06-10 10:30:00,33.93,34.08,33.91,34.05,55705.0,18.8324,18.9156,18.8213,18.899,55705.0
2016-06-10 11:00:00,34.05,34.11,34.04,34.05,40670.0,18.899,18.9323,18.8934,18.899,40670.0
2016-06-10 11:30:00,34.05,34.1,33.99,34.03,55181.0,18.899,18.9267,18.8657,18.8879,55181.0
2016-06-10 12:00:00,34.02,34.04,33.94,33.97,56402.0,18.8823,18.8934,18.8379,18.8546,56402.0
2016-06-10 12:30:00,33.97,34.02,33.94,34.0,53698.0,18.8546,18.8823,18.8379,18.8712,53698.0
2016-06-10 13:00:00,34.0,34.04,33.98,34.02,27675.0,18.8712,18.8934,18.8601,18.8823,27675.0
2016-06-10 13:30:00,34.02,34.03,33.9,33.92,65249.0,18.8823,18.8879,18.8157,18.8268,65249.0
2016-06-10 14:00:00,33.91,33.92,33.82,33.88,52196.0,18.8213,18.8268,18.7713,18.8046,52196.0
2016-06-10 14:30:00,33.89,33.92,33.86,33.87,39822.0,18.8102,18.8268,18.7935,18.7991,39822.0
2016-06-10 15:00:00,33.87,33.91,33.85,33.88,67261.0,18.7991,18.8213,18.788,18.8046,67261.0
2016-06-10 15:30:00,33.89,34.11,33.89,34.07,252107.0,18.8102,18.9323,18.8102,18.9101,252107.0
2016-06-13 09:30:00,34.1,34.3,34.0,34.09,93451.0,18.9267,19.0377,18.8712,18.9212,93451.0
2016-06-13 10:00:00,34.1,34.17,33.9,34.07,299971.0,18.9267,18.9656,18.8157,18.9101,299971.0
2016-06-13 10:30:00,34.08,34.11,33.94,33.96,46357.0,18.9156,18.9323,18.8379,18.849,46357.0
2016-06-13 11:00:00,33.96,33.96,33.8,33.9,78496.0,18.849,18.849,18.7602,18.8157,78496.0
2016-06-13 11:30:00,33.91,33.93,33.8,33.86,98391.0,18.8213,18.8324,18.7602,18.7935,98391.0
2016-06-13 12:00:00,33.86,33.98,33.82,33.95,31861.0,18.7935,18.8601,18.7713,18.8435,31861.0
2016-06-13 12:30:00,33.95,33.98,33.91,33.93,26258.0,18.8435,18.8601,18.8213,18.8324,26258.0
2016-06-13 13:00:00,33.93,33.94,33.79,33.79,69817.0,18.8324,18.8379,18.7546,18.7546,69817.0
2016-06-13 13:30:00,33.79,33.81,33.64,33.66,126138.0,18.7546,18.7658,18.6714,18.6825,126138.0
2016-06-13 14:00:00,33.66,33.81,33.65,33.8,102537.0,18.6825,18.7658,18.6769,18.7602,102537.0
2016-06-13 14:30:00,33.8,33.85,33.72,33.77,84557.0,18.7602,18.788,18.7158,18.7435,84557.0
2016-06-13 15:00:00,33.78,33.84,33.73,33.74,172479.0,18.7491,18.7824,18.7213,18.7269,172479.0
2016-06-13 15:30:00,33.74,33.81,33.74,33.78,233258.0,18.7269,18.7658,18.7269,18.7491,233258.0
2016-06-14 09:30:00,33.78,33.88,33.52,33.84,116848.0,18.7491,18.8046,18.6048,18.7824,116848.0
2016-06-14 10:00:00,33.84,33.85,33.78,33.84,106234.0,18.7824,18.788,18.7491,18.7824,106234.0
2016-06-14 10:30:00,33.84,33.84,33.45,33.45,158774.0,18.7824,18.7824,18.5659,18.5659,158774.0
2016-06-14 11:00:00,33.46,33.58,33.42,33.51,97309.0,18.5715,18.6381,18.5493,18.5992,97309.0
2016-06-14 11:30:00,33.51,33.6,33.5,33.55,39387.0,18.5992,18.6492,18.5937,18.6214,39387.0
2016-06-14 12:00:00,33.55,33.68,33.55,33.66,35260.0,18.6214,18.6936,18.6214,18.6825,35260.0
2016-06-14 12:30:00,33.66,33.71,33.61,33.65,41793.0,18.6825,18.7102,18.6547,18.6769,41793.0
2016-06-14 13:00:00,33.66,33.67,33.58,33.65,53265.0,18.6825,18.688,18.6381,18.6769,53265.0
2016-06-14 13:30:00,33.66,33.69,33.61,33.63,53900.0,18.6825,18.6991,18.6547,18.6658,53900.0
2016-06-14 14:00:00,33.64,33.71,33.6,33.7,45271.0,18.6714,18.7102,18.6492,18.7047,45271.0
2016-06-14 14:30:00,33.71,33.71,33.61,33.64,43639.0,18.7102,18.7102,18.6547,18.6714,43639.0
2016-06-14 15:00:00,33.64,33.69,33.59,33.64,77200.0,18.6714,18.6991,18.6436,18.6714,77200.0
2016-06-14 15:30:00,33.65,33.65,33.57,33.57,122453.0,18.6769,18.6769,18.6325,18.6325,122453.0
2016-06-15 09:30:00,33.66,33.85,33.62,33.62,25496.0,18.6825,18.788,18.6603,18.6603,25496.0
2016-06-15 10:00:00,33.6,33.76,33.59,33.72,25247.0,18.6492,18.738,18.6436,18.7158,25247.0
2016-06-15 10:30:00,33.73,33.75,33.57,33.62,30162.0,18.7213,18.7324,18.6325,18.6603,30162.0
2016-06-15 11:00:00,33.62,33.67,33.56,33.57,118857.0,18.6603,18.688,18.627,18.6325,118857.0
2016-06-15 11:30:00,33.57,33.66,33.56,33.65,39241.0,18.6325,18.6825,18.627,18.6769,39241.0
2016-06-15 12:00:00,33.64,33.73,33.63,33.67,32104.0,18.6714,18.7213,18.6658,18.688,32104.0
2016-06-15 12:30:00,33.67,33.71,33.63,33.66,29901.0,18.688,18.7102,18.6658,18.6825,29901.0
2016-06-15 13:00:00,33.66,33.69,33.58,33.59,30263.0,18.6825,18.6991,18.6381,18.6436,30263.0
2016-06-15 13:30:00,33.59,33.6,33.54,33.54,45872.0,18.6436,18.6492,18.6159,18.6159,45872.0
2016-06-15 14:00:00,33.55,33.83,33.55,33.79,70086.0,18.6214,18.7769,18.6214,18.7546,70086.0
2016-06-15 14:30:00,33.78,33.84,33.72,33.8,62489.0,18.7491,18.7824,18.7158,18.7602,62489.0
2016-06-15 15:00:00,33.79,33.85,33.76,33.85,57609.0,18.7546,18.788,18.738,18.788,57609.0
2016-06-15 15:30:00,33.85,33.91,33.82,33.89,186393.0,18.788,18.8213,18.7713,18.8102,186393.0
2016-06-16 09:30:00,33.85,33.94,33.63,33.94,62817.0,18.788,18.8379,18.6658,18.8379,62817.0
2016-06-16 10:00:00,33.93,34.06,33.89,33.99,100515.0,18.8324,18.9045,18.8102,18.8657,100515.0
2016-06-16 10:30:00,34.01,34.08,33.98,34.02,55259.0,18.8768,18.9156,18.8601,18.8823,55259.0
2016-06-16 11:00:00,34.02,34.11,34.0,34.1,52513.0,18.8823,18.9323,18.8712,18.9267,52513.0
2016-06-16 11:30:00,34.11,34.16,34.0,34.12,121126.0,18.9323,18.96,18.8712,18.9378,121126.0
2016-06-16 12:00:00,34.12,34.18,34.08,34.1,67003.0,18.9378,18.9711,18.9156,18.9267,67003.0
2016-06-16 12:30:00,34.11,34.18,34.08,34.12,54651.0,18.9323,18.9711,18.9156,18.9378,54651.0
2016-06-16 13:00:00,34.13,34.22,34.1,34.21,227050.0,18.9434,18.9933,18.9267,18.9878,227050.0
2016-06-16 13:30:00,34.21,34.22,34.15,34.21,45935.0,18.9878,18.9933,18.9545,18.9878,45935.0
2016-06-16 14:00:00,34.2,34.32,34.19,34.22,104948.0,18.9822,19.0488,18.9767,18.9933,104948.0
2016-06-16 14:30:00,34.23,34.3,34.2,34.26,146667.0,18.9989,19.0377,18.9822,19.0155,146667.0
2016-06-16 15:00:00,34.25,34.31,34.23,34.3,200245.0,19.01,19.0433,18.9989,19.0377,200245.0
2016-06-16 15:30:00,34.3,34.35,34.29,34.31,263072.0,19.0377,19.0655,19.0322,19.0433,263072.0
2016-06-17 09:30:00,34.34,34.82,34.31,34.79,194604.0,19.0599,19.3263,19.0433,19.3097,194604.0
2016-06-17 10:00:00,34.79,34.84,34.58,34.66,152731.0,19.3097,19.3374,19.1931,19.2375,152731.0
2016-06-17 10:30:00,34.65,34.7,34.58,34.68,142671.0,19.232,19.2597,19.1931,19.2486,142671.0
2016-06-17 11:00:00,34.68,34.7,34.6,34.6,118114.0,19.2486,19.2597,19.2042,19.2042,118114.0
2016-06-17 11:30:00,34.6,34.68,34.52,34.65,84062.0,19.2042,19.2486,19.1598,19.232,84062.0
2016-06-17 12:00:00,34.65,34.7,34.64,34.68,51052.0,19.232,19.2597,19.2264,19.2486,51052.0
2016-06-17 12:30:00,34.68,34.69,34.59,34.59,49580.0,19.2486,19.2542,19.1987,19.1987,49580.0
2016-06-17 13:00:00,34.59,34.67,34.57,34.63,80847.0,19.1987,19.2431,19.1876,19.2209,80847.0
2016-06-17 13:30:00,34.62,34.68,34.57,34.6,91906.0,19.2153,19.2486,19.1876,19.2042,91906.0
2016-06-17 14:00:00,34.6,34.7,34.57,34.67,56072.0,19.2042,19.2597,19.1876,19.2431,56072.0
2016-06-17 14:30:00,34.66,34.7,34.59,34.61,82574.0,19.2375,19.2597,19.1987,19.2098,82574.0
2016-06-17 15:00:00,34.62,34.8,34.61,34.79,135494.0,19.2153,19.3152,19.2098,19.3097,135494.0
2016-06-17 15:30:00,34.8,34.86,34.69,34.85,479982.0,19.3152,19.3485,19.2542,19.343,479982.0
2016-06-20 09:30:00,34.99,35.03,34.83,34.91,146705.0,19.4207,19.4429,19.3319,19.3763,146705.0
2016-06-20 10:00:00,34.91,34.92,34.65,34.76,121523.0,19.3763,19.3818,19.232,19.293,121523.0
2016-06-20 10:30:00,34.76,34.81,34.74,34.81,112091.0,19.293,19.3208,19.2819,19.3208,112091.0
2016-06-20 11:00:00,34.8,34.84,34.72,34.77,100155.0,19.3152,19.3374,19.2708,19.2986,100155.0
2016-06-20 11:30:00,34.77,34.8,34.65,34.69,63404.0,19.2986,19.3152,19.232,19.2542,63404.0
2016-06-20 12:00:00,34.69,34.73,34.57,34.61,87004.0,19.2542,19.2764,19.1876,19.2098,87004.0
2016-06-20 12:30:00,34.6,34.68,34.56,34.68,67739.0,19.2042,19.2486,19.182,19.2486,67739.0
2016-06-20 13:00:00,34.68,34.72,34.64,34.66,68566.0,19.2486,19.2708,19.2264,19.2375,68566.0
2016-06-20 13:30:00,34.66,34.7,34.6,34.66,49449.0,19.2375,19.2597,19.2042,19.2375,49449.0
2016-06-20 14:00:00,34.66,34.66,34.54,34.55,70827.0,19.2375,19.2375,19.1709,19.1765,70827.0
2016-06-20 14:30:00,34.55,34.65,34.54,34.64,74343.0,19.1765,19.232,19.1709,19.2264,74343.0
2016-06-20 15:00:00,34.65,34.69,34.61,34.61,89818.0,19.232,19.2542,19.2098,19.2098,89818.0
2016-06-20 15:30:00,34.6,34.64,34.51,34.6,250252.0,19.2042,19.2264,19.1543,19.2042,250252.0
2016-06-21 09:30:00,34.61,34.87,34.57,34.66,48809.0,19.2098,19.3541,19.1876,19.2375,48809.0
2016-06-21 10:00:00,34.65,34.78,34.6,34.68,91290.0,19.232,19.3041,19.2042,19.2486,91290.0
2016-06-21 10:30:00,34.68,34.7,34.57,34.63,40804.0,19.2486,19.2597,19.1876,19.2209,40804.0
2016-06-21 11:00:00,34.63,34.7,34.57,34.57,50583.0,19.2209,19.2597,19.1876,19.1876,50583.0
2016-06-21 11:30:00,34.57,34.66,34.52,34.66,48353.0,19.1876,19.2375,19.1598,19.2375,48353.0
2016-06-21 12:00:00,34.66,34.7,34.59,34.65,65468.0,19.2375,19.2597,19.1987,19.232,65468.0
2016-06-21 12:30:00,34.66,34.7,34.65,34.7,26166.0,19.2375,19.2597,19.232,19.2597,26166.0
2016-06-21 13:00:00,34.7,34.74,34.64,34.65,152799.0,19.2597,19.2819,19.2264,19.232,152799.0
2016-06-21 13:30:00,34.65,34.65,34.57,34.6,30486.0,19.232,19.232,19.1876,19.2042,30486.0
2016-06-21 14:00:00,34.59,34.66,34.58,34.63,34607.0,19.1987,19.2375,19.1931,19.2209,34607.0
2016-06-21 14:30:00,34.63,34.81,34.62,34.78,96217.0,19.2209,19.3208,19.2153,19.3041,96217.0
2016-06-21 15:00:00,34.77,34.88,34.77,34.86,83581.0,19.2986,19.3596,19.2986,19.3485,83581.0
2016-06-21 15:30:00,34.86,34.87,34.75,34.8,274022.0,19.3485,19.3541,19.2875,19.3152,274022.0
2016-06-22 09:30:00,34.8,34.88,34.66,34.75,80166.0,19.3152,19.3596,19.2375,19.2875,80166.0
2016-06-22 10:00:00,34.75,34.85,34.69,34.85,54063.0,19.2875,19.343,19.2542,19.343,54063.0
2016-06-22 10:30:00,34.84,34.87,34.76,34.77,44457.0,19.3374,19.3541,19.293,19.2986,44457.0
2016-06-22 11:00:00,34.77,34.85,34.76,34.81,41096.0,19.2986,19.343,19.293,19.3208,41096.0
2016-06-22 11:30:00,34.81,34.81,34.72,34.73,41862.0,19.3208,19.3208,19.2708,19.2764,41862.0
2016-06-22 12:00:00,34.74,34.77,34.65,34.68,61763.0,19.2819,19.2986,19.232,19.2486,61763.0
2016-06-22 12:30:00,34.69,34.76,34.66,34.75,39692.0,19.2542,19.293,19.2375,19.2875,39692.0
2016-06-22 13:00:00,34.74,34.74,34.63,34.7,69272.0,19.2819,19.2819,19.2209,19.2597,69272.0
2016-06-22 13:30:00,34.7,34.74,34.65,34.69,236037.0,19.2597,19.2819,19.232,19.2542,236037.0
2016-06-22 14:00:00,34.69,34.7,34.63,34.65,43474.0,19.2542,19.2597,19.2209,19.232,43474.0
2016-06-22 14:30:00,34.65,34.66,34.6,34.64,34207.0,19.232,19.2375,19.2042,19.2264,34207.0
2016-06-22 15:00:00,34.64,34.69,34.59,34.63,104638.0,19.2264,19.2542,19.1987,19.2209,104638.0
2016-06-22 15:30:00,34.62,34.63,34.48,34.48,204495.0,19.2153,19.2209,19.1376,19.1376,204495.0
2016-06-23 09:30:00,34.65,34.86,34.57,34.67,51360.0,19.232,19.3485,19.1876,19.2431,51360.0
2016-06-23 10:00:00,34.68,34.73,34.53,34.55,96352.0,19.2486,19.2764,19.1654,19.1765,96352.0
2016-06-23 10:30:00,34.54,34.57,34.43,34.49,43980.0,19.1709,19.1876,19.1099,19.1432,43980.0
2016-06-23 11:00:00,34.5,34.52,34.45,34.49,38969.0,19.1487,19.1598,19.121,19.1432,38969.0
2016-06-23 11:30:00,34.48,34.53,34.43,34.46,45223.0,19.1376,19.1654,19.1099,19.1265,45223.0
2016-06-23 12:00:00,34.46,34.49,34.43,34.46,42196.0,19.1265,19.1432,19.1099,19.1265,42196.0
2016-06-23 12:30:00,34.46,34.46,34.35,34.4,41513.0,19.1265,19.1265,19.0655,19.0932,41513.0
2016-06-23 13:00:00,34.4,34.4,34.38,34.4,37600.0,19.0932,19.0932,19.0821,19.0932,37600.0
2016-06-23 13:30:00,34.4,34.43,34.35,34.39,43975.0,19.0932,19.1099,19.0655,19.0877,43975.0
2016-06-23 14:00:00,34.39,34.4,34.35,34.4,56561.0,19.0877,19.0932,19.0655,19.0932,56561.0
2016-06-23 14:30:00,34.4,34.4,34.35,34.39,62097.0,19.0932,19.0932,19.0655,19.0877,62097.0
2016-06-23 15:00:00,34.38,34.4,34.34,34.39,61212.0,19.0821,19.0932,19.0599,19.0877,61212.0
2016-06-23 15:30:00,34.38,34.46,34.37,34.4,204424.0,19.0821,19.1265,19.0766,19.0932,204424.0
2016-06-24 09:30:00,33.67,34.34,33.37,34.26,259547.0,18.688,19.0599,18.5215,19.0155,259547.0
2016-06-24 10:00:00,34.25,34.63,34.24,34.52,144854.0,19.01,19.2209,19.0044,19.1598,144854.0
2016-06-24 10:30:00,34.52,34.7,34.47,34.58,150748.0,19.1598,19.2597,19.1321,19.1931,150748.0
2016-06-24 11:00:00,34.58,34.6,34.44,34.59,240803.0,19.1931,19.2042,19.1154,19.1987,240803.0
2016-06-24 11:30:00,34.58,34.6,34.42,34.52,237163.0,19.1931,19.2042,19.1043,19.1598,237163.0
2016-06-24 12:00:00,34.52,34.57,34.39,34.57,167216.0,19.1598,19.1876,19.0877,19.1876,167216.0
2016-06-24 12:30:00,34.57,34.6,34.41,34.46,216142.0,19.1876,19.2042,19.0988,19.1265,216142.0
2016-06-24 13:00:00,34.46,34.46,34.29,34.37,206093.0,19.1265,19.1265,19.0322,19.0766,206093.0
2016-06-24 13:30:00,34.37,34.45,34.32,34.45,97177.0,19.0766,19.121,19.0488,19.121,97177.0
2016-06-24 14:00:00,34.45,34.48,34.38,34.39,114565.0,19.121,19.1376,19.0821,19.0877,114565.0
2016-06-24 14:30:00,34.39,34.51,34.32,34.49,161659.0,19.0877,19.1543,19.0488,19.1432,161659.0
2016-06-24 15:00:00,34.49,34.51,34.27,34.27,169090.0,19.1432,19.1543,19.0211,19.0211,169090.0
2016-06-24 15:30:00,34.28,34.43,34.27,34.31,537978.0,19.0266,19.1099,19.0211,19.0433,537978.0
2016-06-27 09:30:00,34.12,34.12,33.85,34.0,65665.0,18.9378,18.9378,18.788,18.8712,65665.0
2016-06-27 10:00:00,33.98,34.07,33.87,33.93,156645.0,18.8601,18.9101,18.7991,18.8324,156645.0
2016-06-27 10:30:00,33.94,34.02,33.75,33.75,113112.0,18.8379,18.8823,18.7324,18.7324,113112.0
2016-06-27 11:00:00,33.75,33.84,33.7,33.8,76597.0,18.7324,18.7824,18.7047,18.7602,76597.0
2016-06-27 11:30:00,33.79,33.84,33.72,33.79,186397.0,18.7546,18.7824,18.7158,18.7546,186397.0
2016-06-27 12:00:00,33.79,33.82,33.75,33.77,148952.0,18.7546,18.7713,18.7324,18.7435,148952.0
2016-06-27 12:30:00,33.77,33.79,33.67,33.72,248610.0,18.7435,18.7546,18.688,18.7158,248610.0
2016-06-27 13:00:00,33.72,33.81,33.71,33.72,215724.0,18.7158,18.7658,18.7102,18.7158,215724.0
2016-06-27 13:30:00,33.73,33.77,33.63,33.69,129485.0,18.7213,18.7435,18.6658,18.6991,129485.0
2016-06-27 14:00:00,33.68,33.71,33.65,33.69,94841.0,18.6936,18.7102,18.6769,18.6991,94841.0
2016-06-27 14:30:00,33.7,33.77,33.67,33.7,240780.0,18.7047,18.7435,18.688,18.7047,240780.0
2016-06-27 15:00:00,33.7,33.73,33.66,33.66,162158.0,18.7047,18.7213,18.6825,18.6825,162158.0
2016-06-27 15:30:00,33.67,33.74,33.66,33.71,544376.0,18.688,18.7269,18.6825,18.7102,544376.0
2016-06-28 09:30:00,33.9,34.09,33.81,33.83,127631.0,18.8157,18.9212,18.7658,18.7769,127631.0
2016-06-28 10:00:00,33.84,33.86,33.67,33.7,116120.0,18.7824,18.7935,18.688,18.7047,116120.0
2016-06-28 10:30:00,33.71,33.77,33.63,33.67,336146.0,18.7102,18.7435,18.6658,18.688,336146.0
2016-06-28 11:00:00,33.68,33.74,33.62,33.72,69935.0,18.6936,18.7269,18.6603,18.7158,69935.0
2016-06-28 11:30:00,33.74,33.75,33.7,33.74,59870.0,18.7269,18.7324,18.7047,18.7269,59870.0
2016-06-28 12:00:00,33.72,33.87,33.72,33.87,128399.0,18.7158,18.7991,18.7158,18.7991,128399.0
2016-06-28 12:30:00,33.89,33.95,33.82,33.94,88761.0,18.8102,18.8435,18.7713,18.8379,88761.0
2016-06-28 13:00:00,33.95,34.0,33.95,33.98,88969.0,18.8435,18.8712,18.8435,18.8601,88969.0
2016-06-28 13:30:00,33.98,34.0,33.9,33.95,94488.0,18.8601,18.8712,18.8157,18.8435,94488.0
2016-06-28 14:00:00,33.94,33.95,33.83,33.84,49478.0,18.8379,18.8435,18.7769,18.7824,49478.0
2016-06-28 14:30:00,33.85,34.0,33.85,33.98,82524.0,18.788,18.8712,18.788,18.8601,82524.0
2016-06-28 15:00:00,33.98,34.0,33.87,33.88,124497.0,18.8601,18.8712,18.7991,18.8046,124497.0
2016-06-28 15:30:00,33.88,33.98,33.83,33.97,314343.0,18.8046,18.8601,18.7769,18.8546,314343.0
2016-06-29 09:30:00,34.0,34.23,33.93,34.23,78527.0,18.8712,18.9989,18.8324,18.9989,78527.0
2016-06-29 10:00:00,34.23,34.27,34.21,34.22,57554.0,18.9989,19.0211,18.9878,18.9933,57554.0
2016-06-29 10:30:00,34.22,34.23,34.11,34.15,71462.0,18.9933,18.9989,18.9323,18.9545,71462.0
2016-06-29 11:00:00,34.15,34.16,34.07,34.11,35212.0,18.9545,18.96,18.9101,18.9323,35212.0
2016-06-29 11:30:00,34.11,34.17,34.09,34.17,43216.0,18.9323,18.9656,18.9212,18.9656,43216.0
2016-06-29 12:00:00,34.17,34.26,34.17,34.23,35794.0,18.9656,19.0155,18.9656,18.9989,35794.0
2016-06-29 12:30:00,34.23,34.24,34.13,34.17,29405.0,18.9989,19.0044,18.9434,18.9656,29405.0
2016-06-29 13:00:00,34.17,34.2,34.1,34.16,52067.0,18.9656,18.9822,18.9267,18.96,52067.0
2016-06-29 13:30:00,34.16,34.18,34.16,34.18,32737.0,18.96,18.9711,18.96,18.9711,32737.0
2016-06-29 14:00:00,34.18,34.22,34.17,34.18,63345.0,18.9711,18.9933,18.9656,18.9711,63345.0
2016-06-29 14:30:00,34.19,34.21,34.16,34.19,56291.0,18.9767,18.9878,18.96,18.9767,56291.0
2016-06-29 15:00:00,34.2,34.25,34.19,34.24,60228.0,18.9822,19.01,18.9767,19.0044,60228.0
2016-06-29 15:30:00,34.23,34.25,34.17,34.19,279046.0,18.9989,19.01,18.9656,18.9767,279046.0
2016-06-30 09:30:00,34.15,34.22,33.84,34.15,74746.0,18.9545,18.9933,18.7824,18.9545,74746.0
2016-06-30 10:00:00,34.15,34.21,34.09,34.18,114255.0,18.9545,18.9878,18.9212,18.9711,114255.0
2016-06-30 10:30:00,34.19,34.2,34.14,34.18,90565.0,18.9767,18.9822,18.9489,18.9711,90565.0
2016-06-30 11:00:00,34.18,34.18,34.1,34.16,46943.0,18.9711,18.9711,18.9267,18.96,46943.0
2016-06-30 11:30:00,34.16,34.21,34.12,34.16,128011.0,18.96,18.9878,18.9378,18.96,128011.0
2016-06-30 12:00:00,34.16,34.2,34.11,34.17,84870.0,18.96,18.9822,18.9323,18.9656,84870.0
2016-06-30 12:30:00,34.17,34.19,34.14,34.17,84690.0,18.9656,18.9767,18.9489,18.9656,84690.0
2016-06-30 13:00:00,34.18,34.38,34.17,34.29,194399.0,18.9711,19.0821,18.9656,19.0322,194399.0
2016-06-30 13:30:00,34.29,34.31,34.25,34.29,92992.0,19.0322,19.0433,19.01,19.0322,92992.0
2016-06-30 14:00:00,34.29,34.31,34.24,34.25,153735.0,19.0322,19.0433,19.0044,19.01,153735.0
2016-06-30 14:30:00,34.25,34.34,34.25,34.31,208843.0,19.01,19.0599,19.01,19.0433,208843.0
2016-06-30 15:00:00,34.31,34.33,34.23,34.25,175400.0,19.0433,19.0544,18.9989,19.01,175400.0
2016-06-30 15:30:00,34.25,34.48,34.24,34.48,347639.0,19.01,19.1376,19.0044,19.1376,347639.0
2016-07-01 09:30:00,34.37,34.79,34.32,34.77,91548.0,19.0766,19.3097,19.0488,19.2986,91548.0
2016-07-01 10:00:00,34.78,34.82,34.65,34.71,261412.0,19.3041,19.3263,19.232,19.2653,261412.0
2016-07-01 10:30:00,34.7,34.79,34.65,34.74,274367.0,19.2597,19.3097,19.232,19.2819,274367.0
2016-07-01 11:00:00,34.72,34.76,34.67,34.76,103617.0,19.2708,19.293,19.2431,19.293,103617.0
2016-07-01 11:30:00,34.75,34.82,34.75,34.8,58242.0,19.2875,19.3263,19.2875,19.3152,58242.0
2016-07-01 12:00:00,34.79,34.87,34.75,34.75,165019.0,19.3097,19.3541,19.2875,19.2875,165019.0
2016-07-01 12:30:00,34.74,34.84,34.73,34.82,45350.0,19.2819,19.3374,19.2764,19.3263,45350.0
2016-07-01 13:00:00,34.83,34.88,34.82,34.83,52287.0,19.3319,19.3596,19.3263,19.3319,52287.0
2016-07-01 13:30:00,34.82,34.87,34.79,34.84,95661.0,19.3263,19.3541,19.3097,19.3374,95661.0
2016-07-01 14:00:00,34.84,34.85,34.79,34.84,49996.0,19.3374,19.343,19.3097,19.3374,49996.0
2016-07-01 14:30:00,34.84,34.84,34.79,34.81,61529.0,19.3374,19.3374,19.3097,19.3208,61529.0
2016-07-01 15:00:00,34.8,34.85,34.8,34.85,81621.0,19.3152,19.343,19.3152,19.343,81621.0
2016-07-01 15:30:00,34.85,34.87,34.79,34.86,237099.0,19.343,19.3541,19.3097,19.3485,237099.0
2016-07-05 09:30:00,34.89,34.98,34.67,34.81,85213.0,19.3652,19.4151,19.2431,19.3208,85213.0
2016-07-05 10:00:00,34.83,34.98,34.78,34.97,48951.0,19.3319,19.4151,19.3041,19.4096,48951.0
2016-07-05 10:30:00,34.96,35.07,34.9,35.04,247613.0,19.404,19.4651,19.3707,19.4484,247613.0
2016-07-05 11:00:00,35.03,35.06,34.88,34.96,77565.0,19.4429,19.4595,19.3596,19.404,77565.0
2016-07-05 11:30:00,34.96,35.01,34.87,34.87,55092.0,19.404,19.4318,19.3541,19.3541,55092.0
2016-07-05 12:00:00,34.86,34.99,34.8,34.99,62706.0,19.3485,19.4207,19.3152,19.4207,62706.0
2016-07-05 12:30:00,34.99,35.06,34.96,35.04,96482.0,19.4207,19.4595,19.404,19.4484,96482.0
2016-07-05 13:00:00,35.04,35.07,35.03,35.05,48743.0,19.4484,19.4651,19.4429,19.454,48743.0
2016-07-05 13:30:00,35.05,35.09,35.04,35.09,48775.0,19.454,19.4762,19.4484,19.4762,48775.0
2016-07-05 14:00:00,35.09,35.1,35.05,35.05,88424.0,19.4762,19.4817,19.454,19.454,88424.0
2016-07-05 14:30:00,35.04,35.07,34.98,34.98,60782.0,19.4484,19.4651,19.4151,19.4151,60782.0
2016-07-05 15:00:00,34.98,35.05,34.91,35.04,104090.0,19.4151,19.454,19.3763,19.4484,104090.0
2016-07-05 15:30:00,35.03,35.07,35.0,35.05,232817.0,19.4429,19.4651,19.4262,19.454,232817.0
2016-07-06 09:30:00,34.85,35.05,34.71,35.0,168637.0,19.343,19.454,19.2653,19.4262,168637.0
2016-07-06 10:00:00,35.0,35.05,34.89,34.9,209569.0,19.4262,19.454,19.3652,19.3707,209569.0
2016-07-06 10:30:00,34.89,35.1,34.88,35.09,162856.0,19.3652,19.4817,19.3596,19.4762,162856.0
2016-07-06 11:00:00,35.09,35.11,34.86,34.86,167379.0,19.4762,19.4873,19.3485,19.3485,167379.0
2016-07-06 11:30:00,34.87,35.1,34.86,35.06,131936.0,19.3541,19.4817,19.3485,19.4595,131936.0
2016-07-06 12:00:00,35.06,35.11,35.03,35.05,117402.0,19.4595,19.4873,19.4429,19.454,117402.0
2016-07-06 12:30:00,35.06,35.11,35.04,35.09,124962.0,19.4595,19.4873,19.4484,19.4762,124962.0
2016-07-06 13:00:00,35.09,35.12,35.07,35.1,95715.0,19.4762,19.4928,19.4651,19.4817,95715.0
2016-07-06 13:30:00,35.1,35.1,35.03,35.03,90031.0,19.4817,19.4817,19.4429,19.4429,90031.0
2016-07-06 14:00:00,35.04,35.1,35.03,35.08,117275.0,19.4484,19.4817,19.4429,19.4706,117275.0
2016-07-06 14:30:00,35.08,35.14,35.05,35.09,88463.0,19.4706,19.5039,19.454,19.4762,88463.0
2016-07-06 15:00:00,35.1,35.14,35.07,35.12,72953.0,19.4817,19.5039,19.4651,19.4928,72953.0
2016-07-06 15:30:00,35.11,35.15,35.09,35.15,183417.0,19.4873,19.5095,19.4762,19.5095,183417.0
2016-07-07 09:30:00,35.0,35.19,34.97,35.07,96820.0,19.4262,19.5317,19.4096,19.4651,96820.0
2016-07-07 10:00:00,35.08,35.08,34.85,34.93,111939.0,19.4706,19.4706,19.343,19.3874,111939.0
2016-07-07 10:30:00,34.93,35.01,34.82,34.91,87298.0,19.3874,19.4318,19.3263,19.3763,87298.0
2016-07-07 11:00:00,34.91,35.04,34.88,34.98,72789.0,19.3763,19.4484,19.3596,19.4151,72789.0
2016-07-07 11:30:00,34.99,35.06,34.96,35.04,54625.0,19.4207,19.4595,19.404,19.4484,54625.0
2016-07-07 12:00:00,35.04,35.04,34.94,35.01,36077.0,19.4484,19.4484,19.3929,19.4318,36077.0
2016-07-07 12:30:00,35.0,35.0,34.81,34.82,115861.0,19.4262,19.4262,19.3208,19.3263,115861.0
2016-07-07 13:00:00,34.83,34.83,34.71,34.75,53940.0,19.3319,19.3319,19.2653,19.2875,53940.0
2016-07-07 13:30:00,34.75,34.89,34.74,34.84,52014.0,19.2875,19.3652,19.2819,19.3374,52014.0
2016-07-07 14:00:00,34.83,34.86,34.78,34.82,69802.0,19.3319,19.3485,19.3041,19.3263,69802.0
2016-07-07 14:30:00,34.82,34.84,34.74,34.8,61969.0,19.3263,19.3374,19.2819,19.3152,61969.0
2016-07-07 15:00:00,34.8,34.88,34.72,34.74,74555.0,19.3152,19.3596,19.2708,19.2819,74555.0
2016-07-07 15:30:00,34.73,34.76,34.69,34.74,88391.0,19.2764,19.293,19.2542,19.2819,88391.0
2016-07-08 09:30:00,34.98,35.0,34.8,34.83,45073.0,19.4151,19.4262,19.3152,19.3319,45073.0
2016-07-08 10:00:00,34.84,34.99,34.75,34.96,25065.0,19.3374,19.4207,19.2875,19.404,25065.0
2016-07-08 10:30:00,34.96,35.01,34.93,35.01,59711.0,19.404,19.4318,19.3874,19.4318,59711.0
2016-07-08 11:00:00,35.01,35.01,34.82,34.85,123744.0,19.4318,19.4318,19.3263,19.343,123744.0
2016-07-08 11:30:00,34.86,34.95,34.77,34.88,416499.0,19.3485,19.3985,19.2986,19.3596,416499.0
2016-07-08 12:00:00,34.87,34.92,34.83,34.89,30551.0,19.3541,19.3818,19.3319,19.3652,30551.0
2016-07-08 12:30:00,34.89,34.96,34.88,34.95,32586.0,19.3652,19.404,19.3596,19.3985,32586.0
2016-07-08 13:00:00,34.95,34.97,34.88,34.97,57641.0,19.3985,19.4096,19.3596,19.4096,57641.0
2016-07-08 13:30:00,34.97,35.02,34.95,34.96,59651.0,19.4096,19.4373,19.3985,19.404,59651.0
2016-07-08 14:00:00,34.96,35.03,34.92,35.02,71697.0,19.404,19.4429,19.3818,19.4373,71697.0
2016-07-08 14:30:00,35.02,35.06,34.99,35.0,94821.0,19.4373,19.4595,19.4207,19.4262,94821.0
2016-07-08 15:00:00,35.0,35.02,34.99,35.0,241673.0,19.4262,19.4373,19.4207,19.4262,241673.0
2016-07-08 15:30:00,35.0,35.01,34.92,34.96,208780.0,19.4262,19.4318,19.3818,19.404,208780.0
2016-07-11 09:30:00,35.0,35.0,34.77,34.86,66959.0,19.4262,19.4262,19.2986,19.3485,66959.0
2016-07-11 10:00:00,34.86,34.95,34.84,34.84,90466.0,19.3485,19.3985,19.3374,19.3374,90466.0
2016-07-11 10:30:00,34.85,34.85,34.68,34.79,76816.0,19.343,19.343,19.2486,19.3097,76816.0
2016-07-11 11:00:00,34.79,34.86,34.78,34.86,58160.0,19.3097,19.3485,19.3041,19.3485,58160.0
2016-07-11 11:30:00,34.87,34.89,34.82,34.85,36569.0,19.3541,19.3652,19.3263,19.343,36569.0
2016-07-11 12:00:00,34.86,34.99,34.85,34.96,37520.0,19.3485,19.4207,19.343,19.404,37520.0
2016-07-11 12:30:00,34.96,34.99,34.89,34.99,37405.0,19.404,19.4207,19.3652,19.4207,37405.0
2016-07-11 13:00:00,34.99,35.0,34.97,34.98,27576.0,19.4207,19.4262,19.4096,19.4151,27576.0
2016-07-11 13:30:00,34.98,35.0,34.97,34.98,24227.0,19.4151,19.4262,19.4096,19.4151,24227.0
2016-07-11 14:00:00,34.98,35.0,34.96,34.99,51100.0,19.4151,19.4262,19.404,19.4207,51100.0
2016-07-11 14:30:00,34.98,35.0,34.98,34.99,48150.0,19.4151,19.4262,19.4151,19.4207,48150.0
2016-07-11 15:00:00,35.0,35.01,34.94,34.99,76195.0,19.4262,19.4318,19.3929,19.4207,76195.0
2016-07-11 15:30:00,34.98,35.0,34.93,34.98,206184.0,19.4151,19.4262,19.3874,19.4151,206184.0
2016-07-12 09:30:00,35.05,35.07,34.94,34.94,125622.0,19.454,19.4651,19.3929,19.3929,125622.0
2016-07-12 10:00:00,34.94,35.01,34.85,34.99,171088.0,19.3929,19.4318,19.343,19.4207,171088.0
2016-07-12 10:30:00,34.99,35.0,34.96,35.0,43013.0,19.4207,19.4262,19.404,19.4262,43013.0
2016-07-12 11:00:00,34.99,35.02,34.96,35.0,92481.0,19.4207,19.4373,19.404,19.4262,92481.0
2016-07-12 11:30:00,35.0,35.0,34.97,34.98,54776.0,19.4262,19.4262,19.4096,19.4151,54776.0
2016-07-12 12:00:00,34.98,35.01,34.97,34.98,55296.0,19.4151,19.4318,19.4096,19.4151,55296.0
2016-07-12 12:30:00,34.99,35.0,34.94,34.98,55092.0,19.4207,19.4262,19.3929,19.4151,55092.0
2016-07-12 13:00:00,34.99,35.0,34.97,35.0,32321.0,19.4207,19.4262,19.4096,19.4262,32321.0
2016-07-12 13:30:00,35.0,35.01,34.97,34.99,42852.0,19.4262,19.4318,19.4096,19.4207,42852.0
2016-07-12 14:00:00,34.99,35.0,34.96,34.98,26845.0,19.4207,19.4262,19.404,19.4151,26845.0
2016-07-12 14:30:00,34.98,35.0,34.97,34.98,19820.0,19.4151,19.4262,19.4096,19.4151,19820.0
2016-07-12 15:00:00,34.98,34.99,34.94,34.96,36866.0,19.4151,19.4207,19.3929,19.404,36866.0
2016-07-12 15:30:00,34.95,35.06,34.94,35.05,485755.0,19.3985,19.4595,19.3929,19.454,485755.0
2016-07-13 09:30:00,35.05,35.08,34.81,34.95,90850.0,19.454,19.4706,19.3208,19.3985,90850.0
2016-07-13 10:00:00,34.94,34.97,34.89,34.95,85649.0,19.3929,19.4096,19.3652,19.3985,85649.0
2016-07-13 10:30:00,34.95,34.96,34.87,34.87,89039.0,19.3985,19.404,19.3541,19.3541,89039.0
2016-07-13 11:00:00,34.88,34.93,34.85,34.89,94970.0,19.3596,19.3874,19.343,19.3652,94970.0
2016-07-13 11:30:00,34.89,34.91,34.71,34.76,96409.0,19.3652,19.3763,19.2653,19.293,96409.0
2016-07-13 12:00:00,34.76,34.85,34.75,34.84,65540.0,19.293,19.343,19.2875,19.3374,65540.0
2016-07-13 12:30:00,34.85,34.89,34.83,34.89,55513.0,19.343,19.3652,19.3319,19.3652,55513.0
2016-07-13 13:00:00,34.89,34.93,34.88,34.92,52960.0,19.3652,19.3874,19.3596,19.3818,52960.0
2016-07-13 13:30:00,34.92,34.96,34.91,34.94,106415.0,19.3818,19.404,19.3763,19.3929,106415.0
2016-07-13 14:00:00,34.94,35.01,34.92,35.0,229519.0,19.3929,19.4318,19.3818,19.4262,229519.0
2016-07-13 14:30:00,35.0,35.08,34.99,35.05,102980.0,19.4262,19.4706,19.4207,19.454,102980.0
2016-07-13 15:00:00,35.05,35.07,35.03,35.04,96195.0,19.454,19.4651,19.4429,19.4484,96195.0
2016-07-13 15:30:00,35.04,35.11,35.02,35.1,483315.0,19.4484,19.4873,19.4373,19.4817,483315.0
2016-07-14 09:30:00,35.19,35.2,35.0,35.11,85081.0,19.5317,19.5372,19.4262,19.4873,85081.0
2016-07-14 10:00:00,35.1,35.17,35.08,35.09,59579.0,19.4817,19.5206,19.4706,19.4762,59579.0
2016-07-14 10:30:00,35.1,35.15,34.99,35.0,55127.0,19.4817,19.5095,19.4207,19.4262,55127.0
2016-07-14 11:00:00,35.01,35.07,34.99,35.01,95069.0,19.4318,19.4651,19.4207,19.4318,95069.0
2016-07-14 11:30:00,35.0,35.06,34.99,35.02,58872.0,19.4262,19.4595,19.4207,19.4373,58872.0
2016-07-14 12:00:00,35.02,35.07,34.96,35.04,45676.0,19.4373,19.4651,19.404,19.4484,45676.0
2016-07-14 12:30:00,35.04,35.07,35.01,35.05,79079.0,19.4484,19.4651,19.4318,19.454,79079.0
2016-07-14 13:00:00,35.05,35.06,35.04,35.06,96706.0,19.454,19.4595,19.4484,19.4595,96706.0
2016-07-14 13:30:00,35.05,35.12,35.02,35.09,62955.0,19.454,19.4928,19.4373,19.4762,62955.0
2016-07-14 14:00:00,35.09,35.11,35.05,35.05,298024.0,19.4762,19.4873,19.454,19.454,298024.0
2016-07-14 14:30:00,35.06,35.09,35.05,35.08,52446.0,19.4595,19.4762,19.454,19.4706,52446.0
2016-07-14 15:00:00,35.07,35.08,35.04,35.07,82357.0,19.4651,19.4706,19.4484,19.4651,82357.0
2016-07-14 15:30:00,35.06,35.09,35.04,35.09,217195.0,19.4595,19.4762,19.4484,19.4762,217195.0
2016-07-15 09:30:00,35.15,35.15,34.83,35.04,113794.0,19.5095,19.5095,19.3319,19.4484,113794.0
2016-07-15 10:00:00,35.04,35.15,35.02,35.11,20368.0,19.4484,19.5095,19.4373,19.4873,20368.0
2016-07-15 10:30:00,35.11,35.2,35.07,35.13,26456.0,19.4873,19.5372,19.4651,19.4984,26456.0
2016-07-15 11:00:00,35.12,35.17,35.06,35.06,24588.0,19.4928,19.5206,19.4595,19.4595,24588.0
2016-07-15 11:30:00,35.06,35.08,35.05,35.06,20862.0,19.4595,19.4706,19.454,19.4595,20862.0
2016-07-15 12:00:00,35.06,35.08,35.04,35.06,24279.0,19.4595,19.4706,19.4484,19.4595,24279.0
2016-07-15 12:30:00,35.05,35.08,35.04,35.07,39440.0,19.454,19.4706,19.4484,19.4651,39440.0
2016-07-15 13:00:00,35.06,35.08,35.04,35.08,33718.0,19.4595,19.4706,19.4484,19.4706,33718.0
2016-07-15 13:30:00,35.08,35.09,35.06,35.08,21830.0,19.4706,19.4762,19.4595,19.4706,21830.0
2016-07-15 14:00:00,35.08,35.1,35.08,35.09,14148.0,19.4706,19.4817,19.4706,19.4762,14148.0
2016-07-15 14:30:00,35.08,35.12,35.08,35.1,34218.0,19.4706,19.4928,19.4706,19.4817,34218.0
2016-07-15 15:00:00,35.09,35.12,35.08,35.1,37710.0,19.4762,19.4928,19.4706,19.4817,37710.0
2016-07-15 15:30:00,35.11,35.12,35.06,35.1,191444.0,19.4873,19.4928,19.4595,19.4817,191444.0
2016-07-18 09:30:00,34.98,35.14,34.97,35.05,20872.0,19.4151,19.5039,19.4096,19.454,20872.0
2016-07-18 10:00:00,35.06,35.09,35.03,35.07,12169.0,19.4595,19.4762,19.4429,19.4651,12169.0
2016-07-18 10:30:00,35.07,35.12,35.02,35.08,109029.0,19.4651,19.4928,19.4373,19.4706,109029.0
2016-07-18 11:00:00,35.08,35.14,35.08,35.13,33408.0,19.4706,19.5039,19.4706,19.4984,33408.0
2016-07-18 11:30:00,35.12,35.12,35.07,35.09,9470.0,19.4928,19.4928,19.4651,19.4762,9470.0
2016-07-18 12:00:00,35.09,35.12,35.08,35.1,16743.0,19.4762,19.4928,19.4706,19.4817,16743.0
2016-07-18 12:30:00,35.1,35.1,35.04,35.05,27489.0,19.4817,19.4817,19.4484,19.454,27489.0
2016-07-18 13:00:00,35.05,35.06,35.02,35.06,25897.0,19.454,19.4595,19.4373,19.4595,25897.0
2016-07-18 13:30:00,35.05,35.1,35.05,35.1,36703.0,19.454,19.4817,19.454,19.4817,36703.0
2016-07-18 14:00:00,35.1,35.1,35.09,35.09,6364.0,19.4817,19.4817,19.4762,19.4762,6364.0
2016-07-18 14:30:00,35.1,35.1,35.09,35.09,19637.0,19.4817,19.4817,19.4762,19.4762,19637.0
2016-07-18 15:00:00,35.1,35.1,35.07,35.09,35732.0,19.4817,19.4817,19.4651,19.4762,35732.0
2016-07-18 15:30:00,35.09,35.09,35.05,35.06,83179.0,19.4762,19.4762,19.454,19.4595,83179.0
2016-07-19 09:30:00,35.09,35.09,34.81,35.01,70226.0,19.4762,19.4762,19.3208,19.4318,70226.0
2016-07-19 10:00:00,35.0,35.08,34.99,35.0,29716.0,19.4262,19.4706,19.4207,19.4262,29716.0
2016-07-19 10:30:00,35.01,35.1,34.99,35.09,76398.0,19.4318,19.4817,19.4207,19.4762,76398.0
2016-07-19 11:00:00,35.09,35.1,35.05,35.07,21132.0,19.4762,19.4817,19.454,19.4651,21132.0
2016-07-19 11:30:00,35.07,35.1,35.02,35.04,19680.0,19.4651,19.4817,19.4373,19.4484,19680.0
2016-07-19 12:00:00,35.02,35.09,35.01,35.07,22860.0,19.4373,19.4762,19.4318,19.4651,22860.0
2016-07-19 12:30:00,35.07,35.07,35.04,35.06,20080.0,19.4651,19.4651,19.4484,19.4595,20080.0
2016-07-19 13:00:00,35.06,35.11,35.06,35.07,67062.0,19.4595,19.4873,19.4595,19.4651,67062.0
2016-07-19 13:30:00,35.07,35.17,35.07,35.13,65132.0,19.4651,19.5206,19.4651,19.4984,65132.0
2016-07-19 14:00:00,35.12,35.14,35.11,35.13,30142.0,19.4928,19.5039,19.4873,19.4984,30142.0
2016-07-19 14:30:00,35.13,35.14,35.09,35.09,24283.0,19.4984,19.5039,19.4762,19.4762,24283.0
2016-07-19 15:00:00,35.09,35.11,35.08,35.1,22790.0,19.4762,19.4873,19.4706,19.4817,22790.0
2016-07-19 15:30:00,35.1,35.15,35.1,35.15,132609.0,19.4817,19.5095,19.4817,19.5095,132609.0
2016-07-20 09:30:00,35.18,35.19,35.08,35.14,23887.0,19.5261,19.5317,19.4706,19.5039,23887.0
2016-07-20 10:00:00,35.14,35.14,35.06,35.08,34643.0,19.5039,19.5039,19.4595,19.4706,34643.0
2016-07-20 10:30:00,35.06,35.12,35.03,35.1,45807.0,19.4595,19.4928,19.4429,19.4817,45807.0
2016-07-20 11:00:00,35.1,35.18,35.08,35.14,34829.0,19.4817,19.5261,19.4706,19.5039,34829.0
2016-07-20 11:30:00,35.13,35.15,35.11,35.13,36341.0,19.4984,19.5095,19.4873,19.4984,36341.0
2016-07-20 12:00:00,35.14,35.15,35.12,35.12,16885.0,19.5039,19.5095,19.4928,19.4928,16885.0
2016-07-20 12:30:00,35.12,35.14,35.11,35.13,17698.0,19.4928,19.5039,19.4873,19.4984,17698.0
2016-07-20 13:00:00,35.12,35.13,35.11,35.13,32533.0,19.4928,19.4984,19.4873,19.4984,32533.0
2016-07-20 13:30:00,35.13,35.19,35.12,35.15,34358.0,19.4984,19.5317,19.4928,19.5095,34358.0
2016-07-20 14:00:00,35.15,35.18,35.15,35.18,26128.0,19.5095,19.5261,19.5095,19.5261,26128.0
2016-07-20 14:30:00,35.18,35.19,35.15,35.16,61299.0,19.5261,19.5317,19.5095,19.515,61299.0
2016-07-20 15:00:00,35.16,35.18,35.15,35.15,40584.0,19.515,19.5261,19.5095,19.5095,40584.0
2016-07-20 15:30:00,35.16,35.23,35.15,35.22,228016.0,19.515,19.5539,19.5095,19.5484,228016.0
2016-07-21 09:30:00,35.22,35.28,35.18,35.24,53926.0,19.5484,19.5817,19.5261,19.5595,53926.0
2016-07-21 10:00:00,35.25,35.35,35.24,35.33,50830.0,19.565,19.6205,19.5595,19.6094,50830.0
2016-07-21 10:30:00,35.33,35.37,35.26,35.33,85638.0,19.6094,19.6316,19.5706,19.6094,85638.0
2016-07-21 11:00:00,35.32,35.33,35.25,35.26,67840.0,19.6039,19.6094,19.565,19.5706,67840.0
2016-07-21 11:30:00,35.27,35.28,35.2,35.25,75281.0,19.5761,19.5817,19.5372,19.565,75281.0
2016-07-21 12:00:00,35.25,35.27,35.23,35.27,34522.0,19.565,19.5761,19.5539,19.5761,34522.0
2016-07-21 12:30:00,35.27,35.27,35.24,35.26,33055.0,19.5761,19.5761,19.5595,19.5706,33055.0
2016-07-21 13:00:00,35.26,35.31,35.25,35.29,38767.0,19.5706,19.5983,19.565,19.5872,38767.0
2016-07-21 13:30:00,35.29,35.31,35.27,35.28,36563.0,19.5872,19.5983,19.5761,19.5817,36563.0
2016-07-21 14:00:00,35.28,35.3,35.23,35.25,59242.0,19.5817,19.5928,19.5539,19.565,59242.0
2016-07-21 14:30:00,35.26,35.27,35.22,35.24,83622.0,19.5706,19.5761,19.5484,19.5595,83622.0
2016-07-21 15:00:00,35.24,35.24,35.11,35.16,70775.0,19.5595,19.5595,19.4873,19.515,70775.0
2016-07-21 15:30:00,35.16,35.22,35.16,35.21,140726.0,19.515,19.5484,19.515,19.5428,140726.0
2016-07-22 09:30:00,35.16,35.28,35.0,35.19,56978.0,19.515,19.5817,19.4262,19.5317,56978.0
2016-07-22 10:00:00,35.19,35.23,35.14,35.19,49551.0,19.5317,19.5539,19.5039,19.5317,49551.0
2016-07-22 10:30:00,35.19,35.24,35.18,35.22,23976.0,19.5317,19.5595,19.5261,19.5484,23976.0
2016-07-22 11:00:00,35.22,35.25,35.2,35.23,55924.0,19.5484,19.565,19.5372,19.5539,55924.0
2016-07-22 11:30:00,35.23,35.28,35.22,35.27,32058.0,19.5539,19.5817,19.5484,19.5761,32058.0
2016-07-22 12:00:00,35.26,35.39,35.26,35.36,58044.0,19.5706,19.6427,19.5706,19.6261,58044.0
2016-07-22 12:30:00,35.36,35.37,35.3,35.34,24683.0,19.6261,19.6316,19.5928,19.615,24683.0
2016-07-22 13:00:00,35.35,35.44,35.34,35.4,54288.0,19.6205,19.6705,19.615,19.6483,54288.0
2016-07-22 13:30:00,35.4,35.41,35.38,35.4,37234.0,19.6483,19.6538,19.6372,19.6483,37234.0
2016-07-22 14:00:00,35.39,35.45,35.38,35.45,23731.0,19.6427,19.676,19.6372,19.676,23731.0
2016-07-22 14:30:00,35.45,35.45,35.42,35.43,26999.0,19.676,19.676,19.6594,19.6649,26999.0
2016-07-22 15:00:00,35.43,35.5,35.41,35.45,93234.0,19.6649,19.7038,19.6538,19.676,93234.0
2016-07-22 15:30:00,35.45,35.45,35.37,35.38,238610.0,19.676,19.676,19.6316,19.6372,238610.0
2016-07-25 09:30:00,35.39,35.5,35.2,35.38,48172.0,19.6427,19.7038,19.5372,19.6372,48172.0
2016-07-25 10:00:00,35.39,35.45,35.38,35.43,30623.0,19.6427,19.676,19.6372,19.6649,30623.0
2016-07-25 10:30:00,35.43,35.43,35.37,35.43,27537.0,19.6649,19.6649,19.6316,19.6649,27537.0
2016-07-25 11:00:00,35.43,35.45,35.37,35.41,21328.0,19.6649,19.676,19.6316,19.6538,21328.0
2016-07-25 11:30:00,35.41,35.45,35.37,35.39,27481.0,19.6538,19.676,19.6316,19.6427,27481.0
2016-07-25 12:00:00,35.4,35.44,35.39,35.4,22198.0,19.6483,19.6705,19.6427,19.6483,22198.0
2016-07-25 12:30:00,35.39,35.48,35.38,35.45,50121.0,19.6427,19.6927,19.6372,19.676,50121.0
2016-07-25 13:00:00,35.45,35.5,35.45,35.5,39854.0,19.676,19.7038,19.676,19.7038,39854.0
2016-07-25 13:30:00,35.5,35.53,35.46,35.51,77376.0,19.7038,19.7204,19.6816,19.7093,77376.0
2016-07-25 14:00:00,35.52,35.55,35.51,35.54,54699.0,19.7149,19.7315,19.7093,19.726,54699.0
2016-07-25 14:30:00,35.54,35.54,35.51,35.52,55556.0,19.726,19.726,19.7093,19.7149,55556.0
2016-07-25 15:00:00,35.52,35.53,35.51,35.52,56502.0,19.7149,19.7204,19.7093,19.7149,56502.0
2016-07-25 15:30:00,35.52,35.53,35.5,35.53,135400.0,19.7149,19.7204,19.7038,19.7204,135400.0
2016-07-26 09:30:00,35.48,35.57,35.43,35.44,35977.0,19.6927,19.7426,19.6649,19.6705,35977.0
2016-07-26 10:00:00,35.44,35.49,35.37,35.43,37812.0,19.6705,19.6982,19.6316,19.6649,37812.0
2016-07-26 10:30:00,35.44,35.47,35.31,35.31,35608.0,19.6705,19.6871,19.5983,19.5983,35608.0
2016-07-26 11:00:00,35.3,35.32,35.26,35.32,29530.0,19.5928,19.6039,19.5706,19.6039,29530.0
2016-07-26 11:30:00,35.34,35.45,35.31,35.43,19412.0,19.615,19.676,19.5983,19.6649,19412.0
2016-07-26 12:00:00,35.43,35.49,35.39,35.48,30163.0,19.6649,19.6982,19.6427,19.6927,30163.0
2016-07-26 12:30:00,35.48,35.48,35.42,35.43,38098.0,19.6927,19.6927,19.6594,19.6649,38098.0
2016-07-26 13:00:00,35.42,35.42,35.35,35.37,44753.0,19.6594,19.6594,19.6205,19.6316,44753.0
2016-07-26 13:30:00,35.37,35.39,35.34,35.37,46430.0,19.6316,19.6427,19.615,19.6316,46430.0
2016-07-26 14:00:00,35.38,35.4,35.35,35.36,41770.0,19.6372,19.6483,19.6205,19.6261,41770.0
2016-07-26 14:30:00,35.36,35.4,35.35,35.37,95660.0,19.6261,19.6483,19.6205,19.6316,95660.0
2016-07-26 15:00:00,35.37,35.41,35.34,35.39,92369.0,19.6316,19.6538,19.615,19.6427,92369.0
2016-07-26 15:30:00,35.39,35.42,35.38,35.39,107693.0,19.6427,19.6594,19.6372,19.6427,107693.0
2016-07-27 09:30:00,35.48,35.48,35.27,35.41,47441.0,19.6927,19.6927,19.5761,19.6538,47441.0
2016-07-27 10:00:00,35.41,35.45,35.31,35.33,31966.0,19.6538,19.676,19.5983,19.6094,31966.0
2016-07-27 10:30:00,35.32,35.39,35.27,35.38,28810.0,19.6039,19.6427,19.5761,19.6372,28810.0
2016-07-27 11:00:00,35.37,35.39,35.33,35.36,33087.0,19.6316,19.6427,19.6094,19.6261,33087.0
2016-07-27 11:30:00,35.36,35.36,35.27,35.31,35144.0,19.6261,19.6261,19.5761,19.5983,35144.0
2016-07-27 12:00:00,35.31,35.35,35.3,35.34,26899.0,19.5983,19.6205,19.5928,19.615,26899.0
2016-07-27 12:30:00,35.33,35.36,35.31,35.35,28389.0,19.6094,19.6261,19.5983,19.6205,28389.0
2016-07-27 13:00:00,35.34,35.42,35.3,35.37,73446.0,19.615,19.6594,19.5928,19.6316,73446.0
2016-07-27 13:30:00,35.36,35.39,35.33,35.38,38403.0,19.6261,19.6427,19.6094,19.6372,38403.0
2016-07-27 14:00:00,35.37,35.47,35.22,35.39,87300.0,19.6316,19.6871,19.5484,19.6427,87300.0
2016-07-27 14:30:00,35.39,35.39,35.32,35.35,56845.0,19.6427,19.6427,19.6039,19.6205,56845.0
2016-07-27 15:00:00,35.35,35.4,35.34,35.39,60893.0,19.6205,19.6483,19.615,19.6427,60893.0
2016-07-27 15:30:00,35.38,35.43,35.33,35.34,112357.0,19.6372,19.6649,19.6094,19.615,112357.0
2016-07-28 09:30:00,35.42,35.42,35.27,35.34,32255.0,19.6594,19.6594,19.5761,19.615,32255.0
2016-07-28 10:00:00,35.34,35.4,35.3,35.4,44250.0,19.615,19.6483,19.5928,19.6483,44250.0
2016-07-28 10:30:00,35.39,35.4,35.3,35.34,29989.0,19.6427,19.6483,19.5928,19.615,29989.0
2016-07-28 11:00:00,35.35,35.36,35.3,35.31,25383.0,19.6205,19.6261,19.5928,19.5983,25383.0
2016-07-28 11:30:00,35.32,35.4,35.3,35.39,34728.0,19.6039,19.6483,19.5928,19.6427,34728.0
2016-07-28 12:00:00,35.39,35.4,35.36,35.4,30924.0,19.6427,19.6483,19.6261,19.6483,30924.0
2016-07-28 12:30:00,35.39,35.54,35.38,35.5,118651.0,19.6427,19.726,19.6372,19.7038,118651.0
2016-07-28 13:00:00,35.49,35.61,35.49,35.6,22135.0,19.6982,19.7648,19.6982,19.7593,22135.0
2016-07-28 13:30:00,35.6,35.66,35.58,35.66,25132.0,19.7593,19.7926,19.7482,19.7926,25132.0
2016-07-28 14:00:00,35.66,35.67,35.62,35.65,29206.0,19.7926,19.7981,19.7704,19.787,29206.0
2016-07-28 14:30:00,35.66,35.69,35.64,35.65,30470.0,19.7926,19.8092,19.7815,19.787,30470.0
2016-07-28 15:00:00,35.65,35.66,35.59,35.6,48181.0,19.787,19.7926,19.7537,19.7593,48181.0
2016-07-28 15:30:00,35.6,35.65,35.56,35.58,114730.0,19.7593,19.787,19.7371,19.7482,114730.0
2016-07-29 09:30:00,35.56,35.78,35.52,35.68,41461.0,19.7371,19.8592,19.7149,19.8037,41461.0
2016-07-29 10:00:00,35.67,35.8,35.62,35.75,53085.0,19.7981,19.8703,19.7704,19.8425,53085.0
2016-07-29 10:30:00,35.75,35.91,35.74,35.82,70409.0,19.8425,19.9313,19.837,19.8814,70409.0
2016-07-29 11:00:00,35.82,35.9,35.81,35.86,59281.0,19.8814,19.9258,19.8758,19.9036,59281.0
2016-07-29 11:30:00,35.85,35.92,35.84,35.89,39319.0,19.898,19.9369,19.8925,19.9202,39319.0
2016-07-29 12:00:00,35.89,35.93,35.87,35.88,42416.0,19.9202,19.9424,19.9091,19.9147,42416.0
2016-07-29 12:30:00,35.88,35.9,35.83,35.87,38215.0,19.9147,19.9258,19.8869,19.9091,38215.0
2016-07-29 13:00:00,35.86,35.88,35.81,35.84,20018.0,19.9036,19.9147,19.8758,19.8925,20018.0
2016-07-29 13:30:00,35.84,35.85,35.76,35.8,36089.0,19.8925,19.898,19.8481,19.8703,36089.0
2016-07-29 14:00:00,35.8,35.81,35.76,35.8,77364.0,19.8703,19.8758,19.8481,19.8703,77364.0
2016-07-29 14:30:00,35.8,35.84,35.79,35.81,34493.0,19.8703,19.8925,19.8647,19.8758,34493.0
2016-07-29 15:00:00,35.82,35.9,35.81,35.83,62961.0,19.8814,19.9258,19.8758,19.8869,62961.0
2016-07-29 15:30:00,35.84,35.87,35.78,35.8,184506.0,19.8925,19.9091,19.8592,19.8703,184506.0
2016-08-01 09:30:00,35.88,35.97,35.61,35.72,37816.0,19.9147,19.9646,19.7648,19.8259,37816.0
2016-08-01 10:00:00,35.73,35.89,35.7,35.85,44213.0,19.8314,19.9202,19.8148,19.898,44213.0
2016-08-01 10:30:00,35.87,35.94,35.8,35.94,52271.0,19.9091,19.948,19.8703,19.948,52271.0
2016-08-01 11:00:00,35.93,35.98,35.89,35.9,47580.0,19.9424,19.9702,19.9202,19.9258,47580.0
2016-08-01 11:30:00,35.91,35.97,35.9,35.91,33150.0,19.9313,19.9646,19.9258,19.9313,33150.0
2016-08-01 12:00:00,35.91,35.92,35.8,35.83,38857.0,19.9313,19.9369,19.8703,19.8869,38857.0
2016-08-01 12:30:00,35.83,35.83,35.76,35.79,45564.0,19.8869,19.8869,19.8481,19.8647,45564.0
2016-08-01 13:00:00,35.79,35.8,35.73,35.79,30642.0,19.8647,19.8703,19.8314,19.8647,30642.0
2016-08-01 13:30:00,35.79,35.8,35.74,35.77,39150.0,19.8647,19.8703,19.837,19.8536,39150.0
2016-08-01 14:00:00,35.78,35.84,35.77,35.82,51950.0,19.8592,19.8925,19.8536,19.8814,51950.0
2016-08-01 14:30:00,35.81,35.9,35.78,35.9,84002.0,19.8758,19.9258,19.8592,19.9258,84002.0
2016-08-01 15:00:00,35.89,35.93,35.76,35.78,99784.0,19.9202,19.9424,19.8481,19.8592,99784.0
2016-08-01 15:30:00,35.77,35.87,35.77,35.87,148709.0,19.8536,19.9091,19.8536,19.9091,148709.0
2016-08-02 09:30:00,35.84,35.97,35.63,35.71,114826.0,19.8925,19.9646,19.7759,19.8203,114826.0
2016-08-02 10:00:00,35.73,35.74,35.54,35.57,56586.0,19.8314,19.837,19.726,19.7426,56586.0
2016-08-02 10:30:00,35.56,35.61,35.45,35.5,181247.0,19.7371,19.7648,19.676,19.7038,181247.0
2016-08-02 11:00:00,35.5,35.66,35.49,35.59,84094.0,19.7038,19.7926,19.6982,19.7537,84094.0
2016-08-02 11:30:00,35.59,35.66,35.51,35.62,40773.0,19.7537,19.7926,19.7093,19.7704,40773.0
2016-08-02 12:00:00,35.64,35.66,35.53,35.56,41764.0,19.7815,19.7926,19.7204,19.7371,41764.0
2016-08-02 12:30:00,35.56,35.68,35.55,35.58,56072.0,19.7371,19.8037,19.7315,19.7482,56072.0
2016-08-02 13:00:00,35.58,35.58,35.51,35.53,31525.0,19.7482,19.7482,19.7093,19.7204,31525.0
2016-08-02 13:30:00,35.52,35.53,35.42,35.43,36960.0,19.7149,19.7204,19.6594,19.6649,36960.0
2016-08-02 14:00:00,35.43,35.48,35.4,35.47,39748.0,19.6649,19.6927,19.6483,19.6871,39748.0
2016-08-02 14:30:00,35.48,35.48,35.42,35.46,45448.0,19.6927,19.6927,19.6594,19.6816,45448.0
2016-08-02 15:00:00,35.47,35.53,35.39,35.4,75511.0,19.6871,19.7204,19.6427,19.6483,75511.0
2016-08-02 15:30:00,35.39,35.42,35.37,35.41,152134.0,19.6427,19.6594,19.6316,19.6538,152134.0
2016-08-03 09:30:00,35.48,35.79,35.16,35.26,39192.0,19.6927,19.8647,19.515,19.5706,39192.0
2016-08-03 10:00:00,35.26,35.37,35.25,35.3,35703.0,19.5706,19.6316,19.565,19.5928,35703.0
2016-08-03 10:30:00,35.3,35.34,35.12,35.12,49811.0,19.5928,19.615,19.4928,19.4928,49811.0
2016-08-03 11:00:00,35.12,35.28,35.12,35.25,53568.0,19.4928,19.5817,19.4928,19.565,53568.0
2016-08-03 11:30:00,35.25,35.32,35.22,35.3,38369.0,19.565,19.6039,19.5484,19.5928,38369.0
2016-08-03 12:00:00,35.3,35.35,35.27,35.34,36641.0,19.5928,19.6205,19.5761,19.615,36641.0
2016-08-03 12:30:00,35.35,35.35,35.29,35.3,29407.0,19.6205,19.6205,19.5872,19.5928,29407.0
2016-08-03 13:00:00,35.3,35.31,35.21,35.25,30061.0,19.5928,19.5983,19.5428,19.565,30061.0
2016-08-03 13:30:00,35.25,35.33,35.23,35.32,94856.0,19.565,19.6094,19.5539,19.6039,94856.0
2016-08-03 14:00:00,35.32,35.42,35.32,35.37,70913.0,19.6039,19.6594,19.6039,19.6316,70913.0
2016-08-03 14:30:00,35.37,35.39,35.32,35.36,69943.0,19.6316,19.6427,19.6039,19.6261,69943.0
2016-08-03 15:00:00,35.36,35.42,35.35,35.42,47017.0,19.6261,19.6594,19.6205,19.6594,47017.0
2016-08-03 15:30:00,35.43,35.46,35.37,35.44,133527.0,19.6649,19.6816,19.6316,19.6705,133527.0
2016-08-04 09:30:00,35.38,35.67,35.38,35.51,33048.0,19.6372,19.7981,19.6372,19.7093,33048.0
2016-08-04 10:00:00,35.51,35.54,35.4,35.5,23067.0,19.7093,19.726,19.6483,19.7038,23067.0
2016-08-04 10:30:00,35.53,35.55,35.48,35.51,29234.0,19.7204,19.7315,19.6927,19.7093,29234.0
2016-08-04 11:00:00,35.51,35.55,35.49,35.52,25011.0,19.7093,19.7315,19.6982,19.7149,25011.0
2016-08-04 11:30:00,35.51,35.53,35.43,35.49,41925.0,19.7093,19.7204,19.6649,19.6982,41925.0
2016-08-04 12:00:00,35.5,35.51,35.41,35.45,41706.0,19.7038,19.7093,19.6538,19.676,41706.0
2016-08-04 12:30:00,35.45,35.48,35.43,35.44,22283.0,19.676,19.6927,19.6649,19.6705,22283.0
2016-08-04 13:00:00,35.45,35.47,35.43,35.44,26282.0,19.676,19.6871,19.6649,19.6705,26282.0
2016-08-04 13:30:00,35.44,35.46,35.43,35.45,26431.0,19.6705,19.6816,19.6649,19.676,26431.0
2016-08-04 14:00:00,35.45,35.46,35.42,35.44,19157.0,19.676,19.6816,19.6594,19.6705,19157.0
2016-08-04 14:30:00,35.44,35.45,35.43,35.44,11541.0,19.6705,19.676,19.6649,19.6705,11541.0
2016-08-04 15:00:00,35.44,35.45,35.4,35.43,34252.0,19.6705,19.676,19.6483,19.6649,34252.0
2016-08-04 15:30:00,35.43,35.45,35.4,35.42,115078.0,19.6649,19.676,19.6483,19.6594,115078.0
2016-08-05 09:30:00,35.46,35.9,35.2,35.47,36529.0,19.6816,19.9258,19.5372,19.6871,36529.0
2016-08-05 10:00:00,35.48,35.51,35.35,35.48,35788.0,19.6927,19.7093,19.6205,19.6927,35788.0
2016-08-05 10:30:00,35.47,35.49,35.41,35.48,51694.0,19.6871,19.6982,19.6538,19.6927,51694.0
2016-08-05 11:00:00,35.48,35.48,35.4,35.45,49444.0,19.6927,19.6927,19.6483,19.676,49444.0
2016-08-05 11:30:00,35.45,35.49,35.41,35.41,57628.0,19.676,19.6982,19.6538,19.6538,57628.0
2016-08-05 12:00:00,35.42,35.48,35.4,35.46,59218.0,19.6594,19.6927,19.6483,19.6816,59218.0
2016-08-05 12:30:00,35.46,35.46,35.35,35.42,59196.0,19.6816,19.6816,19.6205,19.6594,59196.0
2016-08-05 13:00:00,35.41,35.46,35.37,35.41,41722.0,19.6538,19.6816,19.6316,19.6538,41722.0
2016-08-05 13:30:00,35.4,35.48,35.4,35.45,44705.0,19.6483,19.6927,19.6483,19.676,44705.0
2016-08-05 14:00:00,35.45,35.48,35.45,35.45,59161.0,19.676,19.6927,19.676,19.676,59161.0
2016-08-05 14:30:00,35.45,35.47,35.43,35.46,43314.0,19.676,19.6871,19.6649,19.6816,43314.0
2016-08-05 15:00:00,35.46,35.47,35.45,35.47,37385.0,19.6816,19.6871,19.676,19.6871,37385.0
2016-08-05 15:30:00,35.47,35.47,35.38,35.45,97755.0,19.6871,19.6871,19.6372,19.676,97755.0
2016-08-08 09:30:00,35.54,35.74,35.34,35.45,52419.0,19.726,19.837,19.615,19.676,52419.0
2016-08-08 10:00:00,35.45,35.5,35.39,35.45,70698.0,19.676,19.7038,19.6427,19.676,70698.0
2016-08-08 10:30:00,35.45,35.52,35.39,35.48,167359.0,19.676,19.7149,19.6427,19.6927,167359.0
2016-08-08 11:00:00,35.48,35.48,35.42,35.45,66089.0,19.6927,19.6927,19.6594,19.676,66089.0
2016-08-08 11:30:00,35.46,35.46,35.39,35.4,50478.0,19.6816,19.6816,19.6427,19.6483,50478.0
2016-08-08 12:00:00,35.4,35.46,35.34,35.42,48955.0,19.6483,19.6816,19.615,19.6594,48955.0
2016-08-08 12:30:00,35.43,35.47,35.42,35.44,53642.0,19.6649,19.6871,19.6594,19.6705,53642.0
2016-08-08 13:00:00,35.44,35.47,35.43,35.46,42645.0,19.6705,19.6871,19.6649,19.6816,42645.0
2016-08-08 13:30:00,35.45,35.49,35.43,35.45,89541.0,19.676,19.6982,19.6649,19.676,89541.0
2016-08-08 14:00:00,35.45,35.49,35.43,35.49,52724.0,19.676,19.6982,19.6649,19.6982,52724.0
2016-08-08 14:30:00,35.49,35.54,35.48,35.54,121425.0,19.6982,19.726,19.6927,19.726,121425.0
2016-08-08 15:00:00,35.54,35.54,35.41,35.43,66129.0,19.726,19.726,19.6538,19.6649,66129.0
2016-08-08 15:30:00,35.43,35.44,35.37,35.42,197111.0,19.6649,19.6705,19.6316,19.6594,197111.0
2016-08-09 09:30:00,35.35,35.62,35.35,35.61,71767.0,19.6205,19.7704,19.6205,19.7648,71767.0
2016-08-09 10:00:00,35.59,35.81,35.57,35.59,123460.0,19.7537,19.8758,19.7426,19.7537,123460.0
2016-08-09 10:30:00,35.59,35.68,35.52,35.58,48825.0,19.7537,19.8037,19.7149,19.7482,48825.0
2016-08-09 11:00:00,35.57,35.62,35.51,35.58,39866.0,19.7426,19.7704,19.7093,19.7482,39866.0
2016-08-09 11:30:00,35.59,35.61,35.44,35.59,458405.0,19.7537,19.7648,19.6705,19.7537,458405.0
2016-08-09 12:00:00,35.61,35.85,35.59,35.83,56290.0,19.7648,19.898,19.7537,19.8869,56290.0
2016-08-09 12:30:00,35.83,35.84,35.69,35.74,33281.0,19.8869,19.8925,19.8092,19.837,33281.0
2016-08-09 13:00:00,35.74,35.81,35.72,35.79,53597.0,19.837,19.8758,19.8259,19.8647,53597.0
2016-08-09 13:30:00,35.79,35.8,35.71,35.72,25581.0,19.8647,19.8703,19.8203,19.8259,25581.0
2016-08-09 14:00:00,35.72,35.76,35.7,35.75,43578.0,19.8259,19.8481,19.8148,19.8425,43578.0
2016-08-09 14:30:00,35.75,35.85,35.74,35.8,133107.0,19.8425,19.898,19.837,19.8703,133107.0
2016-08-09 15:00:00,35.8,35.82,35.76,35.81,95726.0,19.8703,19.8814,19.8481,19.8758,95726.0
2016-08-09 15:30:00,35.81,35.9,35.78,35.89,306833.0,19.8758,19.9258,19.8592,19.9202,306833.0
2016-08-10 09:30:00,35.82,35.94,35.66,35.67,46788.0,19.8814,19.948,19.7926,19.7981,46788.0
2016-08-10 10:00:00,35.67,35.69,35.65,35.67,46329.0,19.7981,19.8092,19.787,19.7981,46329.0
2016-08-10 10:30:00,35.66,35.75,35.66,35.74,92878.0,19.7926,19.8425,19.7926,19.837,92878.0
2016-08-10 11:00:00,35.74,35.74,35.64,35.65,73761.0,19.837,19.837,19.7815,19.787,73761.0
2016-08-10 11:30:00,35.65,35.69,35.61,35.66,63584.0,19.787,19.8092,19.7648,19.7926,63584.0
2016-08-10 12:00:00,35.66,35.68,35.65,35.66,29025.0,19.7926,19.8037,19.787,19.7926,29025.0
2016-08-10 12:30:00,35.66,35.69,35.66,35.68,16606.0,19.7926,19.8092,19.7926,19.8037,16606.0
2016-08-10 13:00:00,35.69,35.77,35.68,35.77,47558.0,19.8092,19.8536,19.8037,19.8536,47558.0
2016-08-10 13:30:00,35.77,35.77,35.74,35.74,43168.0,19.8536,19.8536,19.837,19.837,43168.0
2016-08-10 14:00:00,35.75,35.75,35.66,35.66,34521.0,19.8425,19.8425,19.7926,19.7926,34521.0
2016-08-10 14:30:00,35.66,35.68,35.59,35.61,39497.0,19.7926,19.8037,19.7537,19.7648,39497.0
2016-08-10 15:00:00,35.6,35.66,35.57,35.64,31414.0,19.7593,19.7926,19.7426,19.7815,31414.0
2016-08-10 15:30:00,35.64,35.71,35.63,35.65,143458.0,19.7815,19.8203,19.7759,19.787,143458.0
2016-08-11 09:30:00,35.69,35.69,35.12,35.23,137930.0,19.8092,19.8092,19.4928,19.5539,137930.0
2016-08-11 10:00:00,35.23,35.33,35.21,35.32,211027.0,19.5539,19.6094,19.5428,19.6039,211027.0
2016-08-11 10:30:00,35.32,35.45,35.32,35.36,76907.0,19.6039,19.676,19.6039,19.6261,76907.0
2016-08-11 11:00:00,35.36,35.43,35.34,35.36,49748.0,19.6261,19.6649,19.615,19.6261,49748.0
2016-08-11 11:30:00,35.36,35.4,35.33,35.35,44902.0,19.6261,19.6483,19.6094,19.6205,44902.0
2016-08-11 12:00:00,35.35,35.36,35.29,35.3,48875.0,19.6205,19.6261,19.5872,19.5928,48875.0
2016-08-11 12:30:00,35.3,35.33,35.28,35.32,45321.0,19.5928,19.6094,19.5817,19.6039,45321.0
2016-08-11 13:00:00,35.32,35.33,35.26,35.31,107152.0,19.6039,19.6094,19.5706,19.5983,107152.0
2016-08-11 13:30:00,35.3,35.36,35.3,35.35,50097.0,19.5928,19.6261,19.5928,19.6205,50097.0
2016-08-11 14:00:00,35.34,35.41,35.33,35.41,45656.0,19.615,19.6538,19.6094,19.6538,45656.0
2016-08-11 14:30:00,35.41,35.49,35.4,35.47,76565.0,19.6538,19.6982,19.6483,19.6871,76565.0
2016-08-11 15:00:00,35.47,35.48,35.44,35.46,52185.0,19.6871,19.6927,19.6705,19.6816,52185.0
2016-08-11 15:30:00,35.46,35.56,35.42,35.52,201245.0,19.6816,19.7371,19.6594,19.7149,201245.0
2016-08-12 09:30:00,35.49,35.56,35.32,35.45,154255.0,19.6982,19.7371,19.6039,19.676,154255.0
2016-08-12 10:00:00,35.45,35.46,35.4,35.44,386809.0,19.676,19.6816,19.6483,19.6705,386809.0
2016-08-12 10:30:00,35.44,35.51,35.44,35.46,93176.0,19.6705,19.7093,19.6705,19.6816,93176.0
2016-08-12 11:00:00,35.47,35.48,35.45,35.46,78661.0,19.6871,19.6927,19.676,19.6816,78661.0
2016-08-12 11:30:00,35.45,35.46,35.35,35.37,64324.0,19.676,19.6816,19.6205,19.6316,64324.0
2016-08-12 12:00:00,35.36,35.4,35.32,35.32,61081.0,19.6261,19.6483,19.6039,19.6039,61081.0
2016-08-12 12:30:00,35.33,35.36,35.32,35.33,23883.0,19.6094,19.6261,19.6039,19.6094,23883.0
2016-08-12 13:00:00,35.33,35.33,35.25,35.25,43527.0,19.6094,19.6094,19.565,19.565,43527.0
2016-08-12 13:30:00,35.25,35.26,35.23,35.24,44361.0,19.565,19.5706,19.5539,19.5595,44361.0
2016-08-12 14:00:00,35.23,35.26,35.21,35.24,74992.0,19.5539,19.5706,19.5428,19.5595,74992.0
2016-08-12 14:30:00,35.24,35.34,35.23,35.34,55755.0,19.5595,19.615,19.5539,19.615,55755.0
2016-08-12 15:00:00,35.34,35.45,35.33,35.45,75955.0,19.615,19.676,19.6094,19.676,75955.0
2016-08-12 15:30:00,35.44,35.46,35.4,35.41,219688.0,19.6705,19.6816,19.6483,19.6538,219688.0
2016-08-15 09:30:00,35.5,35.65,35.41,35.64,40165.0,19.7038,19.787,19.6538,19.7815,40165.0
2016-08-15 10:00:00,35.64,35.67,35.62,35.65,36818.0,19.7815,19.7981,19.7704,19.787,36818.0
2016-08-15 10:30:00,35.64,35.64,35.56,35.58,33188.0,19.7815,19.7815,19.7371,19.7482,33188.0
2016-08-15 11:00:00,35.58,35.58,35.52,35.57,85247.0,19.7482,19.7482,19.7149,19.7426,85247.0
2016-08-15 11:30:00,35.57,35.58,35.55,35.57,30054.0,19.7426,19.7482,19.7315,19.7426,30054.0
2016-08-15 12:00:00,35.57,35.57,35.53,35.54,27981.0,19.7426,19.7426,19.7204,19.726,27981.0
2016-08-15 12:30:00,35.54,35.55,35.49,35.52,89828.0,19.726,19.7315,19.6982,19.7149,89828.0
2016-08-15 13:00:00,35.52,35.55,35.51,35.53,55160.0,19.7149,19.7315,19.7093,19.7204,55160.0
2016-08-15 13:30:00,35.53,35.53,35.5,35.52,110195.0,19.7204,19.7204,19.7038,19.7149,110195.0
2016-08-15 14:00:00,35.52,35.52,35.45,35.45,55300.0,19.7149,19.7149,19.676,19.676,55300.0
2016-08-15 14:30:00,35.45,35.46,35.39,35.42,48394.0,19.676,19.6816,19.6427,19.6594,48394.0
2016-08-15 15:00:00,35.42,35.47,35.38,35.38,129916.0,19.6594,19.6871,19.6372,19.6372,129916.0
2016-08-15 15:30:00,35.39,35.39,35.23,35.24,234050.0,19.6427,19.6427,19.5539,19.5595,234050.0
2016-08-16 09:30:00,35.14,35.47,34.99,35.0,72117.0,19.5039,19.6871,19.4207,19.4262,72117.0
2016-08-16 10:00:00,35.01,35.01,34.9,34.9,66321.0,19.4318,19.4318,19.3707,19.3707,66321.0
2016-08-16 10:30:00,34.91,34.91,34.89,34.9,62745.0,19.3763,19.3763,19.3652,19.3707,62745.0
2016-08-16 11:00:00,34.91,34.91,34.84,34.84,81368.0,19.3763,19.3763,19.3374,19.3374,81368.0
2016-08-16 11:30:00,34.84,34.88,34.82,34.86,56375.0,19.3374,19.3596,19.3263,19.3485,56375.0
2016-08-16 12:00:00,34.86,34.87,34.85,34.85,76145.0,19.3485,19.3541,19.343,19.343,76145.0
2016-08-16 12:30:00,34.86,34.9,34.85,34.9,38412.0,19.3485,19.3707,19.343,19.3707,38412.0
2016-08-16 13:00:00,34.9,34.9,34.86,34.89,39701.0,19.3707,19.3707,19.3485,19.3652,39701.0
2016-08-16 13:30:00,34.89,34.89,34.85,34.86,59338.0,19.3652,19.3652,19.343,19.3485,59338.0
2016-08-16 14:00:00,34.86,34.86,34.85,34.86,114895.0,19.3485,19.3485,19.343,19.3485,114895.0
2016-08-16 14:30:00,34.85,34.86,34.81,34.83,50686.0,19.343,19.3485,19.3208,19.3319,50686.0
2016-08-16 15:00:00,34.84,34.9,34.83,34.88,58191.0,19.3374,19.3707,19.3319,19.3596,58191.0
2016-08-16 15:30:00,34.88,34.88,34.72,34.73,343069.0,19.3596,19.3596,19.2708,19.2764,343069.0
2016-08-17 09:30:00,34.8,34.96,34.51,34.54,58404.0,19.3152,19.404,19.1543,19.1709,58404.0
2016-08-17 10:00:00,34.52,34.55,34.49,34.52,52847.0,19.1598,19.1765,19.1432,19.1598,52847.0
2016-08-17 10:30:00,34.54,34.54,34.44,34.48,67944.0,19.1709,19.1709,19.1154,19.1376,67944.0
2016-08-17 11:00:00,34.48,34.58,34.38,34.38,86717.0,19.1376,19.1931,19.0821,19.0821,86717.0
2016-08-17 11:30:00,34.38,34.41,34.19,34.35,195840.0,19.0821,19.0988,18.9767,19.0655,195840.0
2016-08-17 12:00:00,34.34,34.5,34.33,34.48,40665.0,19.0599,19.1487,19.0544,19.1376,40665.0
2016-08-17 12:30:00,34.48,34.55,34.46,34.54,54738.0,19.1376,19.1765,19.1265,19.1709,54738.0
2016-08-17 13:00:00,34.54,34.66,34.53,34.65,49243.0,19.1709,19.2375,19.1654,19.232,49243.0
2016-08-17 13:30:00,34.64,34.73,34.64,34.68,52022.0,19.2264,19.2764,19.2264,19.2486,52022.0
2016-08-17 14:00:00,34.68,34.89,34.58,34.88,76819.0,19.2486,19.3652,19.1931,19.3596,76819.0
2016-08-17 14:30:00,34.87,34.88,34.79,34.84,49732.0,19.3541,19.3596,19.3097,19.3374,49732.0
2016-08-17 15:00:00,34.84,34.84,34.72,34.75,98370.0,19.3374,19.3374,19.2708,19.2875,98370.0
2016-08-17 15:30:00,34.74,34.91,34.74,34.84,274160.0,19.2819,19.3763,19.2819,19.3374,274160.0
2016-08-18 09:30:00,34.83,34.97,34.74,34.78,47371.0,19.3319,19.4096,19.2819,19.3041,47371.0
2016-08-18 10:00:00,34.78,34.85,34.76,34.81,53050.0,19.3041,19.343,19.293,19.3208,53050.0
2016-08-18 10:30:00,34.81,34.92,34.81,34.9,41999.0,19.3208,19.3818,19.3208,19.3707,41999.0
2016-08-18 11:00:00,34.89,34.97,34.89,34.94,53354.0,19.3652,19.4096,19.3652,19.3929,53354.0
2016-08-18 11:30:00,34.94,34.95,34.82,34.83,56889.0,19.3929,19.3985,19.3263,19.3319,56889.0
2016-08-18 12:00:00,34.83,34.84,34.74,34.76,55603.0,19.3319,19.3374,19.2819,19.293,55603.0
2016-08-18 12:30:00,34.76,34.87,34.75,34.85,42683.0,19.293,19.3541,19.2875,19.343,42683.0
2016-08-18 13:00:00,34.84,34.96,34.84,34.92,62790.0,19.3374,19.404,19.3374,19.3818,62790.0
2016-08-18 13:30:00,34.91,34.96,34.9,34.9,41886.0,19.3763,19.404,19.3707,19.3707,41886.0
2016-08-18 14:00:00,34.91,34.99,34.9,34.99,55697.0,19.3763,19.4207,19.3707,19.4207,55697.0
2016-08-18 14:30:00,34.99,35.02,34.95,34.96,65618.0,19.4207,19.4373,19.3985,19.404,65618.0
2016-08-18 15:00:00,34.95,34.99,34.93,34.94,53756.0,19.3985,19.4207,19.3874,19.3929,53756.0
2016-08-18 15:30:00,34.94,34.95,34.91,34.94,162338.0,19.3929,19.3985,19.3763,19.3929,162338.0
2016-08-19 09:30:00,34.95,34.98,34.76,34.82,43248.0,19.3985,19.4151,19.293,19.3263,43248.0
2016-08-19 10:00:00,34.82,34.83,34.75,34.77,20243.0,19.3263,19.3319,19.2875,19.2986,20243.0
2016-08-19 10:30:00,34.75,34.84,34.75,34.77,28151.0,19.2875,19.3374,19.2875,19.2986,28151.0
2016-08-19 11:00:00,34.78,34.82,34.75,34.82,38863.0,19.3041,19.3263,19.2875,19.3263,38863.0
2016-08-19 11:30:00,34.81,34.83,34.78,34.8,24615.0,19.3208,19.3319,19.3041,19.3152,24615.0
2016-08-19 12:00:00,34.8,34.84,34.76,34.76,25191.0,19.3152,19.3374,19.293,19.293,25191.0
2016-08-19 12:30:00,34.77,34.78,34.69,34.71,33238.0,19.2986,19.3041,19.2542,19.2653,33238.0
2016-08-19 13:00:00,34.71,34.73,34.69,34.71,28636.0,19.2653,19.2764,19.2542,19.2653,28636.0
2016-08-19 13:30:00,34.71,34.72,34.67,34.67,26971.0,19.2653,19.2708,19.2431,19.2431,26971.0
2016-08-19 14:00:00,34.68,34.74,34.67,34.74,34003.0,19.2486,19.2819,19.2431,19.2819,34003.0
2016-08-19 14:30:00,34.74,34.82,34.74,34.8,36499.0,19.2819,19.3263,19.2819,19.3152,36499.0
2016-08-19 15:00:00,34.8,34.82,34.72,34.8,113212.0,19.3152,19.3263,19.2708,19.3152,113212.0
2016-08-19 15:30:00,34.8,34.87,34.79,34.84,142514.0,19.3152,19.3541,19.3097,19.3374,142514.0
2016-08-22 09:30:00,34.85,35.0,34.71,34.8,32863.0,19.343,19.4262,19.2653,19.3152,32863.0
2016-08-22 10:00:00,34.82,34.84,34.75,34.81,30828.0,19.3263,19.3374,19.2875,19.3208,30828.0
2016-08-22 10:30:00,34.84,34.86,34.78,34.83,33489.0,19.3374,19.3485,19.3041,19.3319,33489.0
2016-08-22 11:00:00,34.83,34.83,34.75,34.75,37567.0,19.3319,19.3319,19.2875,19.2875,37567.0
2016-08-22 11:30:00,34.76,34.86,34.75,34.84,53298.0,19.293,19.3485,19.2875,19.3374,53298.0
2016-08-22 12:00:00,34.85,34.86,34.78,34.85,44199.0,19.343,19.3485,19.3041,19.343,44199.0
2016-08-22 12:30:00,34.84,34.85,34.8,34.84,22017.0,19.3374,19.343,19.3152,19.3374,22017.0
2016-08-22 13:00:00,34.84,34.86,34.81,34.86,27835.0,19.3374,19.3485,19.3208,19.3485,27835.0
2016-08-22 13:30:00,34.85,34.87,34.84,34.85,127701.0,19.343,19.3541,19.3374,19.343,127701.0
2016-08-22 14:00:00,34.85,34.86,34.82,34.83,28353.0,19.343,19.3485,19.3263,19.3319,28353.0
2016-08-22 14:30:00,34.83,34.85,34.82,34.83,23950.0,19.3319,19.343,19.3263,19.3319,23950.0
2016-08-22 15:00:00,34.84,34.86,34.83,34.85,90995.0,19.3374,19.3485,19.3319,19.343,90995.0
2016-08-22 15:30:00,34.84,34.9,34.84,34.89,133147.0,19.3374,19.3707,19.3374,19.3652,133147.0
2016-08-23 09:30:00,35.0,35.0,34.86,34.92,38982.0,19.4262,19.4262,19.3485,19.3818,38982.0
2016-08-23 10:00:00,34.92,34.98,34.9,34.94,34209.0,19.3818,19.4151,19.3707,19.3929,34209.0
2016-08-23 10:30:00,34.95,34.95,34.86,34.89,31056.0,19.3985,19.3985,19.3485,19.3652,31056.0
2016-08-23 11:00:00,34.9,34.98,34.89,34.97,37740.0,19.3707,19.4151,19.3652,19.4096,37740.0
2016-08-23 11:30:00,34.96,35.01,34.95,34.99,37071.0,19.404,19.4318,19.3985,19.4207,37071.0
2016-08-23 12:00:00,34.99,35.0,34.9,34.92,25950.0,19.4207,19.4262,19.3707,19.3818,25950.0
2016-08-23 12:30:00,34.91,34.97,34.89,34.97,27586.0,19.3763,19.4096,19.3652,19.4096,27586.0
2016-08-23 13:00:00,34.96,35.04,34.96,35.0,33240.0,19.404,19.4484,19.404,19.4262,33240.0
2016-08-23 13:30:00,34.99,35.01,34.98,35.0,26458.0,19.4207,19.4318,19.4151,19.4262,26458.0
2016-08-23 14:00:00,35.0,35.01,34.99,35.01,20313.0,19.4262,19.4318,19.4207,19.4318,20313.0
2016-08-23 14:30:00,35.01,35.03,34.98,34.99,38032.0,19.4318,19.4429,19.4151,19.4207,38032.0
2016-08-23 15:00:00,34.99,35.0,34.97,34.97,23127.0,19.4207,19.4262,19.4096,19.4096,23127.0
2016-08-23 15:30:00,34.98,34.98,34.91,34.91,90248.0,19.4151,19.4151,19.3763,19.3763,90248.0
2016-08-24 09:30:00,34.99,35.12,34.73,34.75,37207.0,19.4207,19.4928,19.2764,19.2875,37207.0
2016-08-24 10:00:00,34.76,34.76,34.66,34.68,53154.0,19.293,19.293,19.2375,19.2486,53154.0
2016-08-24 10:30:00,34.68,34.72,34.66,34.72,25442.0,19.2486,19.2708,19.2375,19.2708,25442.0
2016-08-24 11:00:00,34.72,34.79,34.7,34.75,30261.0,19.2708,19.3097,19.2597,19.2875,30261.0
2016-08-24 11:30:00,34.75,34.81,34.74,34.78,35041.0,19.2875,19.3208,19.2819,19.3041,35041.0
2016-08-24 12:00:00,34.78,34.82,34.77,34.79,32943.0,19.3041,19.3263,19.2986,19.3097,32943.0
2016-08-24 12:30:00,34.79,34.8,34.77,34.8,24186.0,19.3097,19.3152,19.2986,19.3152,24186.0
2016-08-24 13:00:00,34.8,34.8,34.78,34.79,32441.0,19.3152,19.3152,19.3041,19.3097,32441.0
2016-08-24 13:30:00,34.79,34.8,34.75,34.79,23834.0,19.3097,19.3152,19.2875,19.3097,23834.0
2016-08-24 14:00:00,34.79,34.79,34.76,34.77,25704.0,19.3097,19.3097,19.293,19.2986,25704.0
2016-08-24 14:30:00,34.77,34.79,34.76,34.79,22917.0,19.2986,19.3097,19.293,19.3097,22917.0
2016-08-24 15:00:00,34.79,34.8,34.75,34.76,86335.0,19.3097,19.3152,19.2875,19.293,86335.0
2016-08-24 15:30:00,34.76,34.81,34.72,34.74,178068.0,19.293,19.3208,19.2708,19.2819,178068.0
2016-08-25 09:30:00,34.78,34.89,34.61,34.63,38719.0,19.3041,19.3652,19.2098,19.2209,38719.0
2016-08-25 10:00:00,34.61,34.68,34.58,34.61,44127.0,19.2098,19.2486,19.1931,19.2098,44127.0
2016-08-25 10:30:00,34.6,34.64,34.57,34.6,59165.0,19.2042,19.2264,19.1876,19.2042,59165.0
2016-08-25 11:00:00,34.6,34.62,34.57,34.58,71334.0,19.2042,19.2153,19.1876,19.1931,71334.0
2016-08-25 11:30:00,34.58,34.6,34.5,34.51,58818.0,19.1931,19.2042,19.1487,19.1543,58818.0
2016-08-25 12:00:00,34.51,34.53,34.48,34.53,42030.0,19.1543,19.1654,19.1376,19.1654,42030.0
2016-08-25 12:30:00,34.54,34.61,34.54,34.59,34299.0,19.1709,19.2098,19.1709,19.1987,34299.0
2016-08-25 13:00:00,34.59,34.6,34.52,34.54,52839.0,19.1987,19.2042,19.1598,19.1709,52839.0
2016-08-25 13:30:00,34.54,34.55,34.49,34.52,37252.0,19.1709,19.1765,19.1432,19.1598,37252.0
2016-08-25 14:00:00,34.52,34.52,34.47,34.5,52734.0,19.1598,19.1598,19.1321,19.1487,52734.0
2016-08-25 14:30:00,34.49,34.54,34.49,34.53,58287.0,19.1432,19.1709,19.1432,19.1654,58287.0
2016-08-25 15:00:00,34.53,34.53,34.49,34.51,46116.0,19.1654,19.1654,19.1432,19.1543,46116.0
2016-08-25 15:30:00,34.51,34.54,34.46,34.49,207293.0,19.1543,19.1709,19.1265,19.1432,207293.0
2016-08-26 09:30:00,34.64,34.69,34.5,34.52,28163.0,19.2264,19.2542,19.1487,19.1598,28163.0
2016-08-26 10:00:00,34.48,34.58,34.33,34.55,334199.0,19.1376,19.1931,19.0544,19.1765,334199.0
2016-08-26 10:30:00,34.55,34.58,34.47,34.5,75926.0,19.1765,19.1931,19.1321,19.1487,75926.0
2016-08-26 11:00:00,34.5,34.52,34.46,34.51,44226.0,19.1487,19.1598,19.1265,19.1543,44226.0
2016-08-26 11:30:00,34.52,34.52,34.35,34.38,41227.0,19.1598,19.1598,19.0655,19.0821,41227.0
2016-08-26 12:00:00,34.37,34.37,34.16,34.17,47511.0,19.0766,19.0766,18.96,18.9656,47511.0
2016-08-26 12:30:00,34.17,34.26,34.16,34.26,34051.0,18.9656,19.0155,18.96,19.0155,34051.0
2016-08-26 13:00:00,34.26,34.27,34.14,34.16,81966.0,19.0155,19.0211,18.9489,18.96,81966.0
2016-08-26 13:30:00,34.16,34.18,34.06,34.09,57646.0,18.96,18.9711,18.9045,18.9212,57646.0
2016-08-26 14:00:00,34.09,34.16,33.98,33.99,74093.0,18.9212,18.96,18.8601,18.8657,74093.0
2016-08-26 14:30:00,33.98,34.1,33.93,34.1,71718.0,18.8601,18.9267,18.8324,18.9267,71718.0
2016-08-26 15:00:00,34.09,34.1,34.03,34.08,55059.0,18.9212,18.9267,18.8879,18.9156,55059.0
2016-08-26 15:30:00,34.08,34.14,33.99,34.04,262641.0,18.9156,18.9489,18.8657,18.8934,262641.0
2016-08-29 09:30:00,34.17,34.37,34.05,34.36,30031.0,18.9656,19.0766,18.899,19.071,30031.0
2016-08-29 10:00:00,34.37,34.44,34.21,34.25,49188.0,19.0766,19.1154,18.9878,19.01,49188.0
2016-08-29 10:30:00,34.26,34.29,34.16,34.21,65436.0,19.0155,19.0322,18.96,18.9878,65436.0
2016-08-29 11:00:00,34.2,34.25,34.13,34.15,29574.0,18.9822,19.01,18.9434,18.9545,29574.0
2016-08-29 11:30:00,34.15,34.28,34.14,34.22,64310.0,18.9545,19.0266,18.9489,18.9933,64310.0
2016-08-29 12:00:00,34.22,34.26,34.2,34.23,25508.0,18.9933,19.0155,18.9822,18.9989,25508.0
2016-08-29 12:30:00,34.23,34.28,34.22,34.28,29884.0,18.9989,19.0266,18.9933,19.0266,29884.0
2016-08-29 13:00:00,34.29,34.36,34.24,34.26,37936.0,19.0322,19.071,19.0044,19.0155,37936.0
2016-08-29 13:30:00,34.26,34.29,34.25,34.29,27927.0,19.0155,19.0322,19.01,19.0322,27927.0
2016-08-29 14:00:00,34.29,34.31,34.28,34.29,42093.0,19.0322,19.0433,19.0266,19.0322,42093.0
2016-08-29 14:30:00,34.3,34.3,34.25,34.26,48528.0,19.0377,19.0377,19.01,19.0155,48528.0
2016-08-29 15:00:00,34.26,34.26,34.16,34.18,47846.0,19.0155,19.0155,18.96,18.9711,47846.0
2016-08-29 15:30:00,34.18,34.2,34.14,34.2,128034.0,18.9711,18.9822,18.9489,18.9822,128034.0
2016-08-30 09:30:00,34.2,34.33,34.09,34.19,45309.0,18.9822,19.0544,18.9212,18.9767,45309.0
2016-08-30 10:00:00,34.2,34.23,34.15,34.2,56827.0,18.9822,18.9989,18.9545,18.9822,56827.0
2016-08-30 10:30:00,34.2,34.28,34.18,34.25,41920.0,18.9822,19.0266,18.9711,19.01,41920.0
2016-08-30 11:00:00,34.26,34.29,34.16,34.2,49566.0,19.0155,19.0322,18.96,18.9822,49566.0
2016-08-30 11:30:00,34.2,34.23,34.17,34.23,32294.0,18.9822,18.9989,18.9656,18.9989,32294.0
2016-08-30 12:00:00,34.23,34.24,34.19,34.19,31415.0,18.9989,19.0044,18.9767,18.9767,31415.0
2016-08-30 12:30:00,34.2,34.21,34.16,34.17,22990.0,18.9822,18.9878,18.96,18.9656,22990.0
2016-08-30 13:00:00,34.17,34.2,34.16,34.17,17600.0,18.9656,18.9822,18.96,18.9656,17600.0
2016-08-30 13:30:00,34.17,34.18,34.15,34.16,27465.0,18.9656,18.9711,18.9545,18.96,27465.0
2016-08-30 14:00:00,34.16,34.17,34.13,34.16,42541.0,18.96,18.9656,18.9434,18.96,42541.0
2016-08-30 14:30:00,34.16,34.16,34.09,34.13,38362.0,18.96,18.96,18.9212,18.9434,38362.0
2016-08-30 15:00:00,34.13,34.15,34.11,34.15,30912.0,18.9434,18.9545,18.9323,18.9545,30912.0
2016-08-30 15:30:00,34.15,34.17,34.13,34.14,99689.0,18.9545,18.9656,18.9434,18.9489,99689.0
2016-08-31 09:30:00,34.13,34.49,34.1,34.12,45771.0,18.9434,19.1432,18.9267,18.9378,45771.0
2016-08-31 10:00:00,34.12,34.2,34.1,34.16,27316.0,18.9378,18.9822,18.9267,18.96,27316.0
2016-08-31 10:30:00,34.16,34.2,34.12,34.18,28385.0,18.96,18.9822,18.9378,18.9711,28385.0
2016-08-31 11:00:00,34.19,34.21,34.14,34.15,33775.0,18.9767,18.9878,18.9489,18.9545,33775.0
2016-08-31 11:30:00,34.15,34.21,34.14,34.18,22746.0,18.9545,18.9878,18.9489,18.9711,22746.0
2016-08-31 12:00:00,34.18,34.21,34.15,34.19,17500.0,18.9711,18.9878,18.9545,18.9767,17500.0
2016-08-31 12:30:00,34.19,34.2,34.1,34.13,33414.0,18.9767,18.9822,18.9267,18.9434,33414.0
2016-08-31 13:00:00,34.12,34.14,34.1,34.13,25251.0,18.9378,18.9489,18.9267,18.9434,25251.0
2016-08-31 13:30:00,34.13,34.14,34.1,34.13,23370.0,18.9434,18.9489,18.9267,18.9434,23370.0
2016-08-31 14:00:00,34.13,34.2,34.13,34.19,30174.0,18.9434,18.9822,18.9434,18.9767,30174.0
2016-08-31 14:30:00,34.19,34.21,34.14,34.17,33676.0,18.9767,18.9878,18.9489,18.9656,33676.0
2016-08-31 15:00:00,34.17,34.2,34.14,34.15,76325.0,18.9656,18.9822,18.9489,18.9545,76325.0
2016-08-31 15:30:00,34.16,34.24,34.14,34.2,379797.0,18.96,19.0044,18.9489,18.9822,379797.0
2016-09-01 09:30:00,34.18,34.78,34.14,34.27,42386.0,18.9711,19.3041,18.9489,19.0211,42386.0
2016-09-01 10:00:00,34.28,34.4,34.19,34.24,67551.0,19.0266,19.0932,18.9767,19.0044,67551.0
2016-09-01 10:30:00,34.23,34.24,34.1,34.1,128271.0,18.9989,19.0044,18.9267,18.9267,128271.0
2016-09-01 11:00:00,34.1,34.17,34.03,34.16,44394.0,18.9267,18.9656,18.8879,18.96,44394.0
2016-09-01 11:30:00,34.16,34.2,34.01,34.06,60424.0,18.96,18.9822,18.8768,18.9045,60424.0
2016-09-01 12:00:00,34.06,34.22,34.06,34.21,63785.0,18.9045,18.9933,18.9045,18.9878,63785.0
2016-09-01 12:30:00,34.21,34.27,34.17,34.19,18084.0,18.9878,19.0211,18.9656,18.9767,18084.0
2016-09-01 13:00:00,34.2,34.2,34.13,34.16,19888.0,18.9822,18.9822,18.9434,18.96,19888.0
2016-09-01 13:30:00,34.16,34.19,34.08,34.08,22148.0,18.96,18.9767,18.9156,18.9156,22148.0
2016-09-01 14:00:00,34.08,34.08,33.99,34.07,33828.0,18.9156,18.9156,18.8657,18.9101,33828.0
2016-09-01 14:30:00,34.07,34.07,34.05,34.07,20431.0,18.9101,18.9101,18.899,18.9101,20431.0
2016-09-01 15:00:00,34.07,34.11,34.04,34.05,61602.0,18.9101,18.9323,18.8934,18.899,61602.0
2016-09-01 15:30:00,34.04,34.18,34.04,34.16,166873.0,18.8934,18.9711,18.8934,18.96,166873.0
2016-09-02 09:30:00,34.29,34.75,34.29,34.65,70669.0,19.0322,19.2875,19.0322,19.232,70669.0
2016-09-02 10:00:00,34.65,34.67,34.47,34.49,33344.0,19.232,19.2431,19.1321,19.1432,33344.0
2016-09-02 10:30:00,34.49,34.49,34.37,34.37,22867.0,19.1432,19.1432,19.0766,19.0766,22867.0
2016-09-02 11:00:00,34.36,34.5,34.36,34.45,27588.0,19.071,19.1487,19.071,19.121,27588.0
2016-09-02 11:30:00,34.45,34.52,34.44,34.52,25957.0,19.121,19.1598,19.1154,19.1598,25957.0
2016-09-02 12:00:00,34.52,34.52,34.44,34.47,30309.0,19.1598,19.1598,19.1154,19.1321,30309.0
2016-09-02 12:30:00,34.48,34.58,34.46,34.57,48569.0,19.1376,19.1931,19.1265,19.1876,48569.0
2016-09-02 13:00:00,34.57,34.6,34.54,34.54,59098.0,19.1876,19.2042,19.1709,19.1709,59098.0
2016-09-02 13:30:00,34.54,34.55,34.46,34.49,70722.0,19.1709,19.1765,19.1265,19.1432,70722.0
2016-09-02 14:00:00,34.49,34.49,34.42,34.44,33685.0,19.1432,19.1432,19.1043,19.1154,33685.0
2016-09-02 14:30:00,34.45,34.45,34.39,34.42,52987.0,19.121,19.121,19.0877,19.1043,52987.0
2016-09-02 15:00:00,34.42,34.49,34.42,34.45,36975.0,19.1043,19.1432,19.1043,19.121,36975.0
2016-09-02 15:30:00,34.44,34.49,34.43,34.47,101114.0,19.1154,19.1432,19.1099,19.1321,101114.0
2016-09-06 09:30:00,34.5,34.76,34.44,34.48,37293.0,19.1487,19.293,19.1154,19.1376,37293.0
2016-09-06 10:00:00,34.46,34.52,34.34,34.4,32737.0,19.1265,19.1598,19.0599,19.0932,32737.0
2016-09-06 10:30:00,34.4,34.46,34.33,34.33,37151.0,19.0932,19.1265,19.0544,19.0544,37151.0
2016-09-06 11:00:00,34.32,34.36,34.28,34.34,37899.0,19.0488,19.071,19.0266,19.0599,37899.0
2016-09-06 11:30:00,34.34,34.39,34.31,34.39,37030.0,19.0599,19.0877,19.0433,19.0877,37030.0
2016-09-06 12:00:00,34.39,34.43,34.34,34.37,26053.0,19.0877,19.1099,19.0599,19.0766,26053.0
2016-09-06 12:30:00,34.36,34.43,34.35,34.42,24961.0,19.071,19.1099,19.0655,19.1043,24961.0
2016-09-06 13:00:00,34.42,34.43,34.41,34.43,22354.0,19.1043,19.1099,19.0988,19.1099,22354.0
2016-09-06 13:30:00,34.43,34.51,34.42,34.51,44333.0,19.1099,19.1543,19.1043,19.1543,44333.0
2016-09-06 14:00:00,34.51,34.57,34.5,34.52,47869.0,19.1543,19.1876,19.1487,19.1598,47869.0
2016-09-06 14:30:00,34.52,34.53,34.52,34.53,25189.0,19.1598,19.1654,19.1598,19.1654,25189.0
2016-09-06 15:00:00,34.52,34.6,34.52,34.58,69877.0,19.1598,19.2042,19.1598,19.1931,69877.0
2016-09-06 15:30:00,34.58,34.63,34.57,34.61,211457.0,19.1931,19.2209,19.1876,19.2098,211457.0
2016-09-07 09:30:00,35.2,35.2,34.54,34.68,169439.0,19.5372,19.5372,19.1709,19.2486,169439.0
2016-09-07 10:00:00,34.67,34.78,34.63,34.77,118313.0,19.2431,19.3041,19.2209,19.2986,118313.0
2016-09-07 10:30:00,34.77,34.78,34.7,34.7,160640.0,19.2986,19.3041,19.2597,19.2597,160640.0
2016-09-07 11:00:00,34.71,34.8,34.7,34.8,90899.0,19.2653,19.3152,19.2597,19.3152,90899.0
2016-09-07 11:30:00,34.79,34.81,34.71,34.78,92635.0,19.3097,19.3208,19.2653,19.3041,92635.0
2016-09-07 12:00:00,34.79,34.83,34.76,34.79,98590.0,19.3097,19.3319,19.293,19.3097,98590.0
2016-09-07 12:30:00,34.79,34.81,34.77,34.8,56403.0,19.3097,19.3208,19.2986,19.3152,56403.0
2016-09-07 13:00:00,34.8,34.83,34.78,34.8,89440.0,19.3152,19.3319,19.3041,19.3152,89440.0
2016-09-07 13:30:00,34.8,34.88,34.79,34.88,89988.0,19.3152,19.3596,19.3097,19.3596,89988.0
2016-09-07 14:00:00,34.88,34.88,34.79,34.87,243792.0,19.3596,19.3596,19.3097,19.3541,243792.0
2016-09-07 14:30:00,34.87,34.87,34.8,34.85,113859.0,19.3541,19.3541,19.3152,19.343,113859.0
2016-09-07 15:00:00,34.85,34.87,34.82,34.85,92539.0,19.343,19.3541,19.3263,19.343,92539.0
2016-09-07 15:30:00,34.85,34.86,34.76,34.76,370881.0,19.343,19.3485,19.293,19.293,370881.0
2016-09-08 09:30:00,34.18,34.34,33.81,33.9,122424.0,19.3053,19.3957,19.0963,19.1472,122424.0
2016-09-08 10:00:00,33.9,33.99,33.83,33.99,49244.0,19.1472,19.198,19.1076,19.198,49244.0
2016-09-08 10:30:00,33.99,34.03,33.94,34.01,41351.0,19.198,19.2206,19.1698,19.2093,41351.0
2016-09-08 11:00:00,34.01,34.09,34.0,34.01,58212.0,19.2093,19.2545,19.2036,19.2093,58212.0
2016-09-08 11:30:00,34.0,34.03,33.97,34.0,47840.0,19.2036,19.2206,19.1867,19.2036,47840.0
2016-09-08 12:00:00,34.01,34.04,33.96,33.98,54916.0,19.2093,19.2262,19.181,19.1923,54916.0
2016-09-08 12:30:00,33.99,34.03,33.98,34.01,47371.0,19.198,19.2206,19.1923,19.2093,47371.0
2016-09-08 13:00:00,34.01,34.03,33.97,33.98,172817.0,19.2093,19.2206,19.1867,19.1923,172817.0
2016-09-08 13:30:00,33.99,34.02,33.95,34.01,48254.0,19.198,19.2149,19.1754,19.2093,48254.0
2016-09-08 14:00:00,34.0,34.04,33.97,34.02,50445.0,19.2036,19.2262,19.1867,19.2149,50445.0
2016-09-08 14:30:00,34.03,34.03,33.99,34.03,50969.0,19.2206,19.2206,19.198,19.2206,50969.0
2016-09-08 15:00:00,34.03,34.09,33.99,34.09,71876.0,19.2206,19.2545,19.198,19.2545,71876.0
2016-09-08 15:30:00,34.08,34.11,34.06,34.06,312701.0,19.2488,19.2658,19.2375,19.2375,312701.0
2016-09-09 09:30:00,33.87,33.87,33.42,33.49,126421.0,19.1302,19.1302,18.876,18.9156,126421.0
2016-09-09 10:00:00,33.49,33.5,33.18,33.3,139749.0,18.9156,18.9212,18.7405,18.8083,139749.0
2016-09-09 10:30:00,33.29,33.3,33.23,33.3,287740.0,18.8026,18.8083,18.7687,18.8083,287740.0
2016-09-09 11:00:00,33.3,33.47,33.28,33.47,71833.0,18.8083,18.9043,18.797,18.9043,71833.0
2016-09-09 11:30:00,33.47,33.5,33.3,33.37,62520.0,18.9043,18.9212,18.8083,18.8478,62520.0
2016-09-09 12:00:00,33.35,33.38,33.25,33.27,58022.0,18.8365,18.8535,18.78,18.7913,58022.0
2016-09-09 12:30:00,33.27,33.32,33.21,33.3,140733.0,18.7913,18.8196,18.7574,18.8083,140733.0
2016-09-09 13:00:00,33.29,33.29,33.11,33.14,78700.0,18.8026,18.8026,18.701,18.7179,78700.0
2016-09-09 13:30:00,33.14,33.15,32.94,33.04,135128.0,18.7179,18.7236,18.6049,18.6614,135128.0
2016-09-09 14:00:00,33.03,33.09,32.99,33.09,74947.0,18.6558,18.6897,18.6332,18.6897,74947.0
2016-09-09 14:30:00,33.08,33.17,33.07,33.16,63855.0,18.684,18.7348,18.6784,18.7292,63855.0
2016-09-09 15:00:00,33.16,33.19,33.1,33.14,71824.0,18.7292,18.7461,18.6953,18.7179,71824.0
2016-09-09 15:30:00,33.14,33.14,32.96,33.0,316341.0,18.7179,18.7179,18.6162,18.6388,316341.0
2016-09-12 09:30:00,32.87,33.01,32.75,32.98,72746.0,18.5654,18.6445,18.4976,18.6275,72746.0
2016-09-12 10:00:00,32.94,33.09,32.92,33.0,70601.0,18.6049,18.6897,18.5936,18.6388,70601.0
2016-09-12 10:30:00,33.02,33.02,32.79,32.79,53295.0,18.6501,18.6501,18.5202,18.5202,53295.0
2016-09-12 11:00:00,32.79,32.83,32.75,32.79,126081.0,18.5202,18.5428,18.4976,18.5202,126081.0
2016-09-12 11:30:00,32.79,32.99,32.77,32.97,50935.0,18.5202,18.6332,18.5089,18.6219,50935.0
2016-09-12 12:00:00,32.97,32.99,32.92,32.95,30487.0,18.6219,18.6332,18.5936,18.6106,30487.0
2016-09-12 12:30:00,32.96,32.99,32.9,32.98,41305.0,18.6162,18.6332,18.5823,18.6275,41305.0
2016-09-12 13:00:00,32.99,33.13,32.97,33.0,125791.0,18.6332,18.7123,18.6219,18.6388,125791.0
2016-09-12 13:30:00,33.0,33.02,32.88,33.01,90797.0,18.6388,18.6501,18.5711,18.6445,90797.0
2016-09-12 14:00:00,33.0,33.16,32.98,33.12,58086.0,18.6388,18.7292,18.6275,18.7066,58086.0
2016-09-12 14:30:00,33.12,33.21,33.07,33.15,58231.0,18.7066,18.7574,18.6784,18.7236,58231.0
2016-09-12 15:00:00,33.16,33.18,33.12,33.18,114314.0,18.7292,18.7405,18.7066,18.7405,114314.0
2016-09-12 15:30:00,33.17,33.18,33.0,33.0,272507.0,18.7348,18.7405,18.6388,18.6388,272507.0
2016-09-13 09:30:00,32.9,32.9,32.51,32.64,61915.0,18.5823,18.5823,18.3621,18.4355,61915.0
2016-09-13 10:00:00,32.63,32.72,32.5,32.72,115238.0,18.4298,18.4807,18.3564,18.4807,115238.0
2016-09-13 10:30:00,32.72,32.81,32.72,32.76,88800.0,18.4807,18.5315,18.4807,18.5033,88800.0
2016-09-13 11:00:00,32.77,32.78,32.63,32.63,57732.0,18.5089,18.5146,18.4298,18.4298,57732.0
2016-09-13 11:30:00,32.64,32.64,32.57,32.6,25833.0,18.4355,18.4355,18.396,18.4129,25833.0
2016-09-13 12:00:00,32.6,32.62,32.51,32.52,26172.0,18.4129,18.4242,18.3621,18.3677,26172.0
2016-09-13 12:30:00,32.52,32.55,32.49,32.52,51809.0,18.3677,18.3847,18.3508,18.3677,51809.0
2016-09-13 13:00:00,32.52,32.71,32.43,32.67,88728.0,18.3677,18.475,18.3169,18.4524,88728.0
2016-09-13 13:30:00,32.67,32.73,32.61,32.63,48611.0,18.4524,18.4863,18.4186,18.4298,48611.0
2016-09-13 14:00:00,32.62,32.64,32.52,32.52,43365.0,18.4242,18.4355,18.3677,18.3677,43365.0
2016-09-13 14:30:00,32.52,32.63,32.5,32.58,48986.0,18.3677,18.4298,18.3564,18.4016,48986.0
2016-09-13 15:00:00,32.57,32.67,32.5,32.65,61513.0,18.396,18.4524,18.3564,18.4411,61513.0
2016-09-13 15:30:00,32.65,32.68,32.42,32.42,231247.0,18.4411,18.4581,18.3112,18.3112,231247.0
2016-09-14 09:30:00,32.4,32.61,32.35,32.52,160484.0,18.2999,18.4186,18.2717,18.3677,160484.0
2016-09-14 10:00:00,32.53,32.66,32.53,32.6,117559.0,18.3734,18.4468,18.3734,18.4129,117559.0
2016-09-14 10:30:00,32.61,32.66,32.44,32.5,99983.0,18.4186,18.4468,18.3225,18.3564,99983.0
2016-09-14 11:00:00,32.5,32.57,32.49,32.5,89443.0,18.3564,18.396,18.3508,18.3564,89443.0
2016-09-14 11:30:00,32.49,32.55,32.45,32.52,94359.0,18.3508,18.3847,18.3282,18.3677,94359.0
2016-09-14 12:00:00,32.52,32.54,32.45,32.48,50356.0,18.3677,18.379,18.3282,18.3451,50356.0
2016-09-14 12:30:00,32.5,32.52,32.45,32.5,35818.0,18.3564,18.3677,18.3282,18.3564,35818.0
2016-09-14 13:00:00,32.51,32.54,32.48,32.51,81323.0,18.3621,18.379,18.3451,18.3621,81323.0
2016-09-14 13:30:00,32.51,32.55,32.48,32.5,83186.0,18.3621,18.3847,18.3451,18.3564,83186.0
2016-09-14 14:00:00,32.5,32.54,32.44,32.51,192588.0,18.3564,18.379,18.3225,18.3621,192588.0
2016-09-14 14:30:00,32.51,32.56,32.5,32.54,64234.0,18.3621,18.3903,18.3564,18.379,64234.0
2016-09-14 15:00:00,32.55,32.67,32.51,32.63,349201.0,18.3847,18.4524,18.3621,18.4298,349201.0
2016-09-14 15:30:00,32.64,32.78,32.59,32.67,400692.0,18.4355,18.5146,18.4073,18.4524,400692.0
2016-09-15 09:30:00,32.69,32.75,32.48,32.66,93377.0,18.4637,18.4976,18.3451,18.4468,93377.0
2016-09-15 10:00:00,32.67,32.83,32.58,32.6,99968.0,18.4524,18.5428,18.4016,18.4129,99968.0
2016-09-15 10:30:00,32.59,32.66,32.57,32.63,67790.0,18.4073,18.4468,18.396,18.4298,67790.0
2016-09-15 11:00:00,32.63,32.67,32.58,32.65,50858.0,18.4298,18.4524,18.4016,18.4411,50858.0
2016-09-15 11:30:00,32.65,32.68,32.62,32.66,113493.0,18.4411,18.4581,18.4242,18.4468,113493.0
2016-09-15 12:00:00,32.66,32.72,32.63,32.72,73661.0,18.4468,18.4807,18.4298,18.4807,73661.0
2016-09-15 12:30:00,32.72,32.72,32.62,32.66,121561.0,18.4807,18.4807,18.4242,18.4468,121561.0
2016-09-15 13:00:00,32.67,32.77,32.65,32.72,83136.0,18.4524,18.5089,18.4411,18.4807,83136.0
2016-09-15 13:30:00,32.73,32.75,32.67,32.68,100200.0,18.4863,18.4976,18.4524,18.4581,100200.0
2016-09-15 14:00:00,32.69,32.74,32.69,32.72,78261.0,18.4637,18.492,18.4637,18.4807,78261.0
2016-09-15 14:30:00,32.73,32.75,32.67,32.69,88416.0,18.4863,18.4976,18.4524,18.4637,88416.0
2016-09-15 15:00:00,32.69,32.79,32.68,32.75,103907.0,18.4637,18.5202,18.4581,18.4976,103907.0
2016-09-15 15:30:00,32.74,32.85,32.73,32.77,258606.0,18.492,18.5541,18.4863,18.5089,258606.0
2016-09-16 09:30:00,32.69,32.93,32.61,32.88,125529.0,18.4637,18.5993,18.4186,18.5711,125529.0
2016-09-16 10:00:00,32.88,32.95,32.83,32.95,85759.0,18.5711,18.6106,18.5428,18.6106,85759.0
2016-09-16 10:30:00,32.94,33.02,32.77,32.81,141958.0,18.6049,18.6501,18.5089,18.5315,141958.0
2016-09-16 11:00:00,32.8,32.82,32.73,32.8,42255.0,18.5259,18.5372,18.4863,18.5259,42255.0
2016-09-16 11:30:00,32.79,32.82,32.76,32.79,33372.0,18.5202,18.5372,18.5033,18.5202,33372.0
2016-09-16 12:00:00,32.8,32.83,32.77,32.83,61983.0,18.5259,18.5428,18.5089,18.5428,61983.0
2016-09-16 12:30:00,32.83,32.91,32.77,32.87,84278.0,18.5428,18.588,18.5089,18.5654,84278.0
2016-09-16 13:00:00,32.87,32.9,32.84,32.85,37351.0,18.5654,18.5823,18.5485,18.5541,37351.0
2016-09-16 13:30:00,32.85,32.86,32.8,32.81,116185.0,18.5541,18.5598,18.5259,18.5315,116185.0
2016-09-16 14:00:00,32.8,32.8,32.67,32.75,67168.0,18.5259,18.5259,18.4524,18.4976,67168.0
2016-09-16 14:30:00,32.75,32.81,32.73,32.73,57142.0,18.4976,18.5315,18.4863,18.4863,57142.0
2016-09-16 15:00:00,32.74,32.85,32.74,32.82,59365.0,18.492,18.5541,18.492,18.5372,59365.0
2016-09-16 15:30:00,32.82,32.86,32.68,32.74,289492.0,18.5372,18.5598,18.4581,18.492,289492.0
2016-09-19 09:30:00,32.92,33.01,32.81,33.0,33411.0,18.5936,18.6445,18.5315,18.6388,33411.0
2016-09-19 10:00:00,32.98,33.03,32.85,32.87,23267.0,18.6275,18.6558,18.5541,18.5654,23267.0
2016-09-19 10:30:00,32.87,32.98,32.85,32.89,39474.0,18.5654,18.6275,18.5541,18.5767,39474.0
2016-09-19 11:00:00,32.88,32.99,32.86,32.86,49977.0,18.5711,18.6332,18.5598,18.5598,49977.0
2016-09-19 11:30:00,32.88,32.9,32.8,32.82,48684.0,18.5711,18.5823,18.5259,18.5372,48684.0
2016-09-19 12:00:00,32.83,32.87,32.74,32.78,38726.0,18.5428,18.5654,18.492,18.5146,38726.0
2016-09-19 12:30:00,32.78,32.87,32.77,32.79,37174.0,18.5146,18.5654,18.5089,18.5202,37174.0
2016-09-19 13:00:00,32.79,32.87,32.78,32.84,41787.0,18.5202,18.5654,18.5146,18.5485,41787.0
2016-09-19 13:30:00,32.84,32.85,32.79,32.84,31079.0,18.5485,18.5541,18.5202,18.5485,31079.0
2016-09-19 14:00:00,32.85,32.9,32.83,32.88,26235.0,18.5541,18.5823,18.5428,18.5711,26235.0
2016-09-19 14:30:00,32.89,32.97,32.89,32.96,55578.0,18.5767,18.6219,18.5767,18.6162,55578.0
2016-09-19 15:00:00,32.95,33.05,32.95,32.95,58048.0,18.6106,18.6671,18.6106,18.6106,58048.0
2016-09-19 15:30:00,32.95,33.02,32.94,33.0,147914.0,18.6106,18.6501,18.6049,18.6388,147914.0
2016-09-20 09:30:00,33.2,33.28,33.05,33.25,57837.0,18.7518,18.797,18.6671,18.78,57837.0
2016-09-20 10:00:00,33.26,33.37,33.25,33.34,50712.0,18.7857,18.8478,18.78,18.8309,50712.0
2016-09-20 10:30:00,33.35,33.44,33.32,33.39,126885.0,18.8365,18.8873,18.8196,18.8591,126885.0
2016-09-20 11:00:00,33.38,33.4,33.22,33.23,41488.0,18.8535,18.8648,18.7631,18.7687,41488.0
2016-09-20 11:30:00,33.24,33.26,33.14,33.14,42104.0,18.7744,18.7857,18.7179,18.7179,42104.0
2016-09-20 12:00:00,33.15,33.18,33.07,33.14,82573.0,18.7236,18.7405,18.6784,18.7179,82573.0
2016-09-20 12:30:00,33.15,33.15,33.02,33.02,33269.0,18.7236,18.7236,18.6501,18.6501,33269.0
2016-09-20 13:00:00,33.03,33.08,33.0,33.07,30268.0,18.6558,18.684,18.6388,18.6784,30268.0
2016-09-20 13:30:00,33.06,33.08,33.05,33.07,36772.0,18.6727,18.684,18.6671,18.6784,36772.0
2016-09-20 14:00:00,33.07,33.09,33.04,33.06,48938.0,18.6784,18.6897,18.6614,18.6727,48938.0
2016-09-20 14:30:00,33.05,33.09,33.04,33.07,48610.0,18.6671,18.6897,18.6614,18.6784,48610.0
2016-09-20 15:00:00,33.07,33.09,33.02,33.02,47283.0,18.6784,18.6897,18.6501,18.6501,47283.0
2016-09-20 15:30:00,33.02,33.07,32.99,33.02,213089.0,18.6501,18.6784,18.6332,18.6501,213089.0
2016-09-21 09:30:00,33.1,33.22,32.96,32.96,32795.0,18.6953,18.7631,18.6162,18.6162,32795.0
2016-09-21 10:00:00,32.98,33.02,32.92,33.0,27995.0,18.6275,18.6501,18.5936,18.6388,27995.0
2016-09-21 10:30:00,33.0,33.04,32.91,32.99,83106.0,18.6388,18.6614,18.588,18.6332,83106.0
2016-09-21 11:00:00,33.01,33.03,32.93,32.97,29852.0,18.6445,18.6558,18.5993,18.6219,29852.0
2016-09-21 11:30:00,32.96,32.99,32.93,32.95,28228.0,18.6162,18.6332,18.5993,18.6106,28228.0
2016-09-21 12:00:00,32.96,32.96,32.77,32.81,50870.0,18.6162,18.6162,18.5089,18.5315,50870.0
2016-09-21 12:30:00,32.81,32.81,32.75,32.77,11906.0,18.5315,18.5315,18.4976,18.5089,11906.0
2016-09-21 13:00:00,32.77,32.86,32.77,32.83,18582.0,18.5089,18.5598,18.5089,18.5428,18582.0
2016-09-21 13:30:00,32.82,32.87,32.79,32.87,42200.0,18.5372,18.5654,18.5202,18.5654,42200.0
2016-09-21 14:00:00,32.88,33.44,32.88,33.34,152161.0,18.5711,18.8873,18.5711,18.8309,152161.0
2016-09-21 14:30:00,33.34,33.37,33.27,33.35,57718.0,18.8309,18.8478,18.7913,18.8365,57718.0
2016-09-21 15:00:00,33.36,33.59,33.34,33.58,104096.0,18.8422,18.9721,18.8309,18.9664,104096.0
2016-09-21 15:30:00,33.58,33.63,33.53,33.56,138955.0,18.9664,18.9947,18.9382,18.9551,138955.0
2016-09-22 09:30:00,33.66,33.98,33.56,33.96,28556.0,19.0116,19.1923,18.9551,19.181,28556.0
2016-09-22 10:00:00,33.96,34.0,33.93,34.0,52942.0,19.181,19.2036,19.1641,19.2036,52942.0
2016-09-22 10:30:00,34.01,34.16,34.01,34.03,79969.0,19.2093,19.294,19.2093,19.2206,79969.0
2016-09-22 11:00:00,34.03,34.06,34.0,34.01,30604.0,19.2206,19.2375,19.2036,19.2093,30604.0
2016-09-22 11:30:00,34.01,34.06,33.92,33.94,42350.0,19.2093,19.2375,19.1585,19.1698,42350.0
2016-09-22 12:00:00,33.95,34.01,33.95,33.97,24219.0,19.1754,19.2093,19.1754,19.1867,24219.0
2016-09-22 12:30:00,33.98,33.99,33.91,33.92,36974.0,19.1923,19.198,19.1528,19.1585,36974.0
2016-09-22 13:00:00,33.92,34.03,33.92,33.99,23554.0,19.1585,19.2206,19.1585,19.198,23554.0
2016-09-22 13:30:00,33.99,34.05,33.97,34.0,28671.0,19.198,19.2319,19.1867,19.2036,28671.0
2016-09-22 14:00:00,34.0,34.05,33.94,33.99,32070.0,19.2036,19.2319,19.1698,19.198,32070.0
2016-09-22 14:30:00,33.99,34.04,33.96,34.04,27561.0,19.198,19.2262,19.181,19.2262,27561.0
2016-09-22 15:00:00,34.03,34.05,34.0,34.01,50194.0,19.2206,19.2319,19.2036,19.2093,50194.0
2016-09-22 15:30:00,34.01,34.05,33.99,34.01,171053.0,19.2093,19.2319,19.198,19.2093,171053.0
2016-09-23 09:30:00,33.99,34.09,33.67,33.75,76519.0,19.198,19.2545,19.0173,19.0624,76519.0
2016-09-23 10:00:00,33.75,33.89,33.73,33.88,87917.0,19.0624,19.1415,19.0511,19.1359,87917.0
2016-09-23 10:30:00,33.88,33.95,33.85,33.93,49680.0,19.1359,19.1754,19.1189,19.1641,49680.0
2016-09-23 11:00:00,33.93,34.0,33.9,33.98,39277.0,19.1641,19.2036,19.1472,19.1923,39277.0
2016-09-23 11:30:00,33.98,34.0,33.91,33.95,25914.0,19.1923,19.2036,19.1528,19.1754,25914.0
2016-09-23 12:00:00,33.95,34.0,33.95,34.0,48223.0,19.1754,19.2036,19.1754,19.2036,48223.0
2016-09-23 12:30:00,34.01,34.1,34.0,34.06,16556.0,19.2093,19.2601,19.2036,19.2375,16556.0
2016-09-23 13:00:00,34.07,34.07,33.97,33.98,22406.0,19.2432,19.2432,19.1867,19.1923,22406.0
2016-09-23 13:30:00,33.98,34.04,33.96,34.02,20037.0,19.1923,19.2262,19.181,19.2149,20037.0
2016-09-23 14:00:00,34.01,34.06,34.0,34.05,31603.0,19.2093,19.2375,19.2036,19.2319,31603.0
2016-09-23 14:30:00,34.05,34.05,34.0,34.02,17637.0,19.2319,19.2319,19.2036,19.2149,17637.0
2016-09-23 15:00:00,34.02,34.1,34.01,34.03,77602.0,19.2149,19.2601,19.2093,19.2206,77602.0
2016-09-23 15:30:00,34.04,34.05,33.99,33.99,78469.0,19.2262,19.2319,19.198,19.198,78469.0
2016-09-26 09:30:00,34.0,34.01,33.89,33.94,37369.0,19.2036,19.2093,19.1415,19.1698,37369.0
2016-09-26 10:00:00,33.94,33.99,33.92,33.94,47994.0,19.1698,19.198,19.1585,19.1698,47994.0
2016-09-26 10:30:00,33.94,34.06,33.93,33.99,56139.0,19.1698,19.2375,19.1641,19.198,56139.0
2016-09-26 11:00:00,33.98,34.0,33.89,33.9,30927.0,19.1923,19.2036,19.1415,19.1472,30927.0
2016-09-26 11:30:00,33.9,33.98,33.88,33.96,74795.0,19.1472,19.1923,19.1359,19.181,74795.0
2016-09-26 12:00:00,33.96,33.97,33.88,33.89,48185.0,19.181,19.1867,19.1359,19.1415,48185.0
2016-09-26 12:30:00,33.88,33.92,33.86,33.9,41836.0,19.1359,19.1585,19.1246,19.1472,41836.0
2016-09-26 13:00:00,33.91,33.95,33.89,33.94,75077.0,19.1528,19.1754,19.1415,19.1698,75077.0
2016-09-26 13:30:00,33.94,33.95,33.88,33.91,32082.0,19.1698,19.1754,19.1359,19.1528,32082.0
2016-09-26 14:00:00,33.91,33.93,33.86,33.88,31878.0,19.1528,19.1641,19.1246,19.1359,31878.0
2016-09-26 14:30:00,33.88,33.88,33.82,33.84,49089.0,19.1359,19.1359,19.102,19.1133,49089.0
2016-09-26 15:00:00,33.84,33.87,33.81,33.87,38897.0,19.1133,19.1302,19.0963,19.1302,38897.0
2016-09-26 15:30:00,33.87,33.89,33.8,33.8,103483.0,19.1302,19.1415,19.0907,19.0907,103483.0
2016-09-27 09:30:00,33.9,33.95,33.71,33.81,43329.0,19.1472,19.1754,19.0398,19.0963,43329.0
2016-09-27 10:00:00,33.8,33.87,33.75,33.84,37474.0,19.0907,19.1302,19.0624,19.1133,37474.0
2016-09-27 10:30:00,33.84,33.84,33.74,33.77,69063.0,19.1133,19.1133,19.0568,19.0737,69063.0
2016-09-27 11:00:00,33.77,33.87,33.76,33.86,48877.0,19.0737,19.1302,19.0681,19.1246,48877.0
2016-09-27 11:30:00,33.86,33.97,33.86,33.95,43447.0,19.1246,19.1867,19.1246,19.1754,43447.0
2016-09-27 12:00:00,33.95,34.04,33.91,34.02,55161.0,19.1754,19.2262,19.1528,19.2149,55161.0
2016-09-27 12:30:00,34.02,34.09,34.01,34.08,47719.0,19.2149,19.2545,19.2093,19.2488,47719.0
2016-09-27 13:00:00,34.08,34.11,34.02,34.08,39644.0,19.2488,19.2658,19.2149,19.2488,39644.0
2016-09-27 13:30:00,34.08,34.08,33.99,34.02,40989.0,19.2488,19.2488,19.198,19.2149,40989.0
2016-09-27 14:00:00,34.02,34.04,33.96,34.0,84303.0,19.2149,19.2262,19.181,19.2036,84303.0
2016-09-27 14:30:00,33.99,34.0,33.87,33.87,44827.0,19.198,19.2036,19.1302,19.1302,44827.0
2016-09-27 15:00:00,33.86,33.87,33.74,33.75,49013.0,19.1246,19.1302,19.0568,19.0624,49013.0
2016-09-27 15:30:00,33.76,33.79,33.74,33.75,136387.0,19.0681,19.085,19.0568,19.0624,136387.0
2016-09-28 09:30:00,33.87,34.07,33.73,34.03,23574.0,19.1302,19.2432,19.0511,19.2206,23574.0
2016-09-28 10:00:00,34.03,34.19,34.01,34.1,61400.0,19.2206,19.311,19.2093,19.2601,61400.0
2016-09-28 10:30:00,34.1,34.1,33.94,33.96,24449.0,19.2601,19.2601,19.1698,19.181,24449.0
2016-09-28 11:00:00,33.95,34.04,33.93,34.0,49525.0,19.1754,19.2262,19.1641,19.2036,49525.0
2016-09-28 11:30:00,34.01,34.03,33.93,34.03,60522.0,19.2093,19.2206,19.1641,19.2206,60522.0
2016-09-28 12:00:00,34.02,34.1,33.97,34.1,21847.0,19.2149,19.2601,19.1867,19.2601,21847.0
2016-09-28 12:30:00,34.09,34.15,34.07,34.13,29701.0,19.2545,19.2884,19.2432,19.2771,29701.0
2016-09-28 13:00:00,34.13,34.13,34.02,34.04,33686.0,19.2771,19.2771,19.2149,19.2262,33686.0
2016-09-28 13:30:00,34.05,34.07,34.04,34.05,30086.0,19.2319,19.2432,19.2262,19.2319,30086.0
2016-09-28 14:00:00,34.05,34.09,34.02,34.07,36831.0,19.2319,19.2545,19.2149,19.2432,36831.0
2016-09-28 14:30:00,34.07,34.07,33.95,33.96,51543.0,19.2432,19.2432,19.1754,19.181,51543.0
2016-09-28 15:00:00,33.97,33.98,33.9,33.92,44232.0,19.1867,19.1923,19.1472,19.1585,44232.0
2016-09-28 15:30:00,33.92,34.05,33.92,34.02,148506.0,19.1585,19.2319,19.1585,19.2149,148506.0
2016-09-29 09:30:00,34.0,34.08,33.66,33.92,21576.0,19.2036,19.2488,19.0116,19.1585,21576.0
2016-09-29 10:00:00,33.96,34.11,33.96,34.07,28567.0,19.181,19.2658,19.181,19.2432,28567.0
2016-09-29 10:30:00,34.07,34.12,34.03,34.06,33156.0,19.2432,19.2714,19.2206,19.2375,33156.0
2016-09-29 11:00:00,34.07,34.11,33.97,34.04,30465.0,19.2432,19.2658,19.1867,19.2262,30465.0
2016-09-29 11:30:00,34.03,34.06,33.96,34.0,35729.0,19.2206,19.2375,19.181,19.2036,35729.0
2016-09-29 12:00:00,34.0,34.02,33.94,33.94,16774.0,19.2036,19.2149,19.1698,19.1698,16774.0
2016-09-29 12:30:00,33.94,33.96,33.79,33.85,20773.0,19.1698,19.181,19.085,19.1189,20773.0
2016-09-29 13:00:00,33.86,33.94,33.8,33.92,20290.0,19.1246,19.1698,19.0907,19.1585,20290.0
2016-09-29 13:30:00,33.94,34.0,33.91,33.94,21253.0,19.1698,19.2036,19.1528,19.1698,21253.0
2016-09-29 14:00:00,33.95,34.01,33.86,33.99,23082.0,19.1754,19.2093,19.1246,19.198,23082.0
2016-09-29 14:30:00,34.0,34.02,33.95,33.98,20241.0,19.2036,19.2149,19.1754,19.1923,20241.0
2016-09-29 15:00:00,33.98,33.99,33.79,33.87,34863.0,19.1923,19.198,19.085,19.1302,34863.0
2016-09-29 15:30:00,33.88,33.91,33.79,33.79,77849.0,19.1359,19.1528,19.085,19.085,77849.0
2016-09-30 09:30:00,33.82,33.88,33.66,33.7,28897.0,19.102,19.1359,19.0116,19.0342,28897.0
2016-09-30 10:00:00,33.74,33.77,33.58,33.62,50335.0,19.0568,19.0737,18.9664,18.989,50335.0
2016-09-30 10:30:00,33.62,33.71,33.61,33.7,65179.0,18.989,19.0398,18.9834,19.0342,65179.0
2016-09-30 11:00:00,33.7,33.81,33.7,33.77,70426.0,19.0342,19.0963,19.0342,19.0737,70426.0
2016-09-30 11:30:00,33.77,33.78,33.68,33.69,41601.0,19.0737,19.0794,19.0229,19.0285,41601.0
2016-09-30 12:00:00,33.69,33.74,33.66,33.71,43527.0,19.0285,19.0568,19.0116,19.0398,43527.0
2016-09-30 12:30:00,33.71,33.78,33.69,33.69,49846.0,19.0398,19.0794,19.0285,19.0285,49846.0
2016-09-30 13:00:00,33.69,33.74,33.68,33.69,24745.0,19.0285,19.0568,19.0229,19.0285,24745.0
2016-09-30 13:30:00,33.69,33.69,33.61,33.62,23408.0,19.0285,19.0285,18.9834,18.989,23408.0
2016-09-30 14:00:00,33.61,33.69,33.51,33.67,103644.0,18.9834,19.0285,18.9269,19.0173,103644.0
2016-09-30 14:30:00,33.68,33.69,33.6,33.61,24549.0,19.0229,19.0285,18.9777,18.9834,24549.0
2016-09-30 15:00:00,33.6,33.6,33.43,33.54,85341.0,18.9777,18.9777,18.8817,18.9438,85341.0
2016-09-30 15:30:00,33.53,33.55,33.43,33.45,204009.0,18.9382,18.9495,18.8817,18.893,204009.0
2016-10-03 09:30:00,33.47,33.47,33.13,33.28,21782.0,18.9043,18.9043,18.7123,18.797,21782.0
2016-10-03 10:00:00,33.28,33.37,33.15,33.27,45164.0,18.797,18.8478,18.7236,18.7913,45164.0
2016-10-03 10:30:00,33.25,33.3,33.14,33.19,21331.0,18.78,18.8083,18.7179,18.7461,21331.0
2016-10-03 11:00:00,33.18,33.23,33.04,33.06,20223.0,18.7405,18.7687,18.6614,18.6727,20223.0
2016-10-03 11:30:00,33.06,33.18,33.06,33.12,107259.0,18.6727,18.7405,18.6727,18.7066,107259.0
2016-10-03 12:00:00,33.11,33.15,33.02,33.04,16101.0,18.701,18.7236,18.6501,18.6614,16101.0
2016-10-03 12:30:00,33.05,33.2,33.01,33.2,15324.0,18.6671,18.7518,18.6445,18.7518,15324.0
2016-10-03 13:00:00,33.2,33.28,33.18,33.27,29915.0,18.7518,18.797,18.7405,18.7913,29915.0
2016-10-03 13:30:00,33.27,33.27,33.16,33.19,25518.0,18.7913,18.7913,18.7292,18.7461,25518.0
2016-10-03 14:00:00,33.2,33.21,33.14,33.16,26274.0,18.7518,18.7574,18.7179,18.7292,26274.0
2016-10-03 14:30:00,33.16,33.2,33.14,33.16,38189.0,18.7292,18.7518,18.7179,18.7292,38189.0
2016-10-03 15:00:00,33.16,33.2,33.12,33.16,45659.0,18.7292,18.7518,18.7066,18.7292,45659.0
2016-10-03 15:30:00,33.16,33.31,33.14,33.18,186824.0,18.7292,18.8139,18.7179,18.7405,186824.0
2016-10-04 09:30:00,33.21,33.21,32.8,33.0,34670.0,18.7574,18.7574,18.5259,18.6388,34670.0
2016-10-04 10:00:00,32.99,33.06,32.98,33.0,46805.0,18.6332,18.6727,18.6275,18.6388,46805.0
2016-10-04 10:30:00,33.0,33.03,32.88,32.88,23673.0,18.6388,18.6558,18.5711,18.5711,23673.0
2016-10-04 11:00:00,32.87,32.88,32.71,32.87,56804.0,18.5654,18.5711,18.475,18.5654,56804.0
2016-10-04 11:30:00,32.88,32.89,32.63,32.64,29995.0,18.5711,18.5767,18.4298,18.4355,29995.0
2016-10-04 12:00:00,32.63,32.75,32.49,32.73,107347.0,18.4298,18.4976,18.3508,18.4863,107347.0
2016-10-04 12:30:00,32.73,32.77,32.69,32.73,28357.0,18.4863,18.5089,18.4637,18.4863,28357.0
2016-10-04 13:00:00,32.73,32.74,32.62,32.64,27499.0,18.4863,18.492,18.4242,18.4355,27499.0
2016-10-04 13:30:00,32.64,32.7,32.61,32.66,57256.0,18.4355,18.4694,18.4186,18.4468,57256.0
2016-10-04 14:00:00,32.65,32.7,32.61,32.64,82994.0,18.4411,18.4694,18.4186,18.4355,82994.0
2016-10-04 14:30:00,32.64,32.7,32.58,32.58,30893.0,18.4355,18.4694,18.4016,18.4016,30893.0
2016-10-04 15:00:00,32.59,32.69,32.57,32.68,100037.0,18.4073,18.4637,18.396,18.4581,100037.0
2016-10-04 15:30:00,32.68,32.8,32.68,32.78,144976.0,18.4581,18.5259,18.4581,18.5146,144976.0
2016-10-05 09:30:00,32.89,32.99,32.61,32.61,56060.0,18.5767,18.6332,18.4186,18.4186,56060.0
2016-10-05 10:00:00,32.62,32.62,32.25,32.29,95131.0,18.4242,18.4242,18.2152,18.2378,95131.0
2016-10-05 10:30:00,32.29,32.42,32.28,32.35,95749.0,18.2378,18.3112,18.2322,18.2717,95749.0
2016-10-05 11:00:00,32.36,32.45,32.33,32.42,98519.0,18.2773,18.3282,18.2604,18.3112,98519.0
2016-10-05 11:30:00,32.42,32.49,32.37,32.44,70631.0,18.3112,18.3508,18.283,18.3225,70631.0
2016-10-05 12:00:00,32.43,32.44,32.26,32.28,64272.0,18.3169,18.3225,18.2209,18.2322,64272.0
2016-10-05 12:30:00,32.27,32.32,32.12,32.32,145106.0,18.2265,18.2548,18.1418,18.2548,145106.0
2016-10-05 13:00:00,32.32,32.35,32.25,32.26,47954.0,18.2548,18.2717,18.2152,18.2209,47954.0
2016-10-05 13:30:00,32.27,32.27,32.19,32.22,72511.0,18.2265,18.2265,18.1813,18.1983,72511.0
2016-10-05 14:00:00,32.21,32.23,32.14,32.18,107228.0,18.1926,18.2039,18.1531,18.1757,107228.0
2016-10-05 14:30:00,32.18,32.24,32.15,32.2,119743.0,18.1757,18.2096,18.1587,18.187,119743.0
2016-10-05 15:00:00,32.2,32.33,32.2,32.29,83911.0,18.187,18.2604,18.187,18.2378,83911.0
2016-10-05 15:30:00,32.29,32.32,32.21,32.25,348992.0,18.2378,18.2548,18.1926,18.2152,348992.0
2016-10-06 09:30:00,32.04,32.22,31.77,31.89,125328.0,18.0966,18.1983,17.9441,18.0119,125328.0
2016-10-06 10:00:00,31.89,32.03,31.86,32.02,194558.0,18.0119,18.091,17.9949,18.0853,194558.0
2016-10-06 10:30:00,32.02,32.1,31.99,32.07,165925.0,18.0853,18.1305,18.0684,18.1136,165925.0
2016-10-06 11:00:00,32.06,32.07,31.97,32.04,86748.0,18.1079,18.1136,18.0571,18.0966,86748.0
2016-10-06 11:30:00,32.04,32.15,32.02,32.13,149937.0,18.0966,18.1587,18.0853,18.1474,149937.0
2016-10-06 12:00:00,32.14,32.31,32.01,32.16,348985.0,18.1531,18.2491,18.0797,18.1644,348985.0
2016-10-06 12:30:00,32.17,32.24,32.12,32.12,107993.0,18.17,18.2096,18.1418,18.1418,107993.0
2016-10-06 13:00:00,32.12,32.14,32.01,32.01,36933.0,18.1418,18.1531,18.0797,18.0797,36933.0
2016-10-06 13:30:00,32.02,32.09,32.0,32.03,49892.0,18.0853,18.1248,18.074,18.091,49892.0
2016-10-06 14:00:00,32.03,32.12,32.02,32.07,37639.0,18.091,18.1418,18.0853,18.1136,37639.0
2016-10-06 14:30:00,32.07,32.13,31.99,32.08,54420.0,18.1136,18.1474,18.0684,18.1192,54420.0
2016-10-06 15:00:00,32.08,32.23,32.07,32.21,121803.0,18.1192,18.2039,18.1136,18.1926,121803.0
2016-10-06 15:30:00,32.21,32.22,32.14,32.15,241284.0,18.1926,18.1983,18.1531,18.1587,241284.0
2016-10-07 09:30:00,32.38,32.81,32.18,32.49,65691.0,18.2886,18.5315,18.1757,18.3508,65691.0
2016-10-07 10:00:00,32.47,32.62,32.42,32.45,40099.0,18.3395,18.4242,18.3112,18.3282,40099.0
2016-10-07 10:30:00,32.46,32.52,32.37,32.4,26850.0,18.3338,18.3677,18.283,18.2999,26850.0
2016-10-07 11:00:00,32.41,32.41,32.24,32.25,63514.0,18.3056,18.3056,18.2096,18.2152,63514.0
2016-10-07 11:30:00,32.25,32.26,32.16,32.2,41025.0,18.2152,18.2209,18.1644,18.187,41025.0
2016-10-07 12:00:00,32.22,32.33,32.19,32.32,57210.0,18.1983,18.2604,18.1813,18.2548,57210.0
2016-10-07 12:30:00,32.32,32.32,32.22,32.27,35732.0,18.2548,18.2548,18.1983,18.2265,35732.0
2016-10-07 13:00:00,32.27,32.27,32.14,32.2,36024.0,18.2265,18.2265,18.1531,18.187,36024.0
2016-10-07 13:30:00,32.19,32.27,32.17,32.21,33978.0,18.1813,18.2265,18.17,18.1926,33978.0
2016-10-07 14:00:00,32.22,32.24,32.19,32.22,59366.0,18.1983,18.2096,18.1813,18.1983,59366.0
2016-10-07 14:30:00,32.22,32.35,32.21,32.34,99158.0,18.1983,18.2717,18.1926,18.2661,99158.0
2016-10-07 15:00:00,32.34,32.5,32.34,32.49,237995.0,18.2661,18.3564,18.2661,18.3508,237995.0
2016-10-07 15:30:00,32.49,32.57,32.47,32.49,372954.0,18.3508,18.396,18.3395,18.3508,372954.0
2016-10-10 09:30:00,32.55,32.83,32.47,32.74,28392.0,18.3847,18.5428,18.3395,18.492,28392.0
2016-10-10 10:00:00,32.73,32.81,32.67,32.76,15534.0,18.4863,18.5315,18.4524,18.5033,15534.0
2016-10-10 10:30:00,32.76,32.76,32.68,32.73,15612.0,18.5033,18.5033,18.4581,18.4863,15612.0
2016-10-10 11:00:00,32.7,32.76,32.7,32.73,13972.0,18.4694,18.5033,18.4694,18.4863,13972.0
2016-10-10 11:30:00,32.72,32.72,32.6,32.63,39049.0,18.4807,18.4807,18.4129,18.4298,39049.0
2016-10-10 12:00:00,32.63,32.64,32.6,32.63,13693.0,18.4298,18.4355,18.4129,18.4298,13693.0
2016-10-10 12:30:00,32.63,32.63,32.55,32.57,60280.0,18.4298,18.4298,18.3847,18.396,60280.0
2016-10-10 13:00:00,32.57,32.59,32.54,32.56,30426.0,18.396,18.4073,18.379,18.3903,30426.0
2016-10-10 13:30:00,32.57,32.64,32.57,32.63,15554.0,18.396,18.4355,18.396,18.4298,15554.0
2016-10-10 14:00:00,32.63,32.68,32.6,32.67,26858.0,18.4298,18.4581,18.4129,18.4524,26858.0
2016-10-10 14:30:00,32.68,32.72,32.62,32.69,52580.0,18.4581,18.4807,18.4242,18.4637,52580.0
2016-10-10 15:00:00,32.69,32.72,32.67,32.68,47055.0,18.4637,18.4807,18.4524,18.4581,47055.0
2016-10-10 15:30:00,32.69,32.69,32.62,32.66,96343.0,18.4637,18.4637,18.4242,18.4468,96343.0
2016-10-11 09:30:00,32.65,32.65,32.38,32.5,36715.0,18.4411,18.4411,18.2886,18.3564,36715.0
2016-10-11 10:00:00,32.46,32.47,32.39,32.44,13449.0,18.3338,18.3395,18.2943,18.3225,13449.0
2016-10-11 10:30:00,32.44,32.53,32.42,32.43,26316.0,18.3225,18.3734,18.3112,18.3169,26316.0
2016-10-11 11:00:00,32.42,32.43,32.27,32.3,34213.0,18.3112,18.3169,18.2265,18.2435,34213.0
2016-10-11 11:30:00,32.3,32.35,32.12,32.27,66117.0,18.2435,18.2717,18.1418,18.2265,66117.0
2016-10-11 12:00:00,32.28,32.39,32.28,32.39,17390.0,18.2322,18.2943,18.2322,18.2943,17390.0
2016-10-11 12:30:00,32.37,32.38,32.31,32.32,20380.0,18.283,18.2886,18.2491,18.2548,20380.0
2016-10-11 13:00:00,32.31,32.31,32.24,32.25,44644.0,18.2491,18.2491,18.2096,18.2152,44644.0
2016-10-11 13:30:00,32.25,32.29,32.14,32.15,30010.0,18.2152,18.2378,18.1531,18.1587,30010.0
2016-10-11 14:00:00,32.16,32.23,32.11,32.11,25685.0,18.1644,18.2039,18.1361,18.1361,25685.0
2016-10-11 14:30:00,32.12,32.19,32.1,32.18,25142.0,18.1418,18.1813,18.1305,18.1757,25142.0
2016-10-11 15:00:00,32.17,32.25,32.13,32.23,66884.0,18.17,18.2152,18.1474,18.2039,66884.0
2016-10-11 15:30:00,32.22,32.24,32.17,32.18,108656.0,18.1983,18.2096,18.17,18.1757,108656.0
2016-10-12 09:30:00,32.27,32.33,32.2,32.33,35004.0,18.2265,18.2604,18.187,18.2604,35004.0
2016-10-12 10:00:00,32.3,32.35,32.19,32.22,20848.0,18.2435,18.2717,18.1813,18.1983,20848.0
2016-10-12 10:30:00,32.22,32.28,32.21,32.27,20164.0,18.1983,18.2322,18.1926,18.2265,20164.0
2016-10-12 11:00:00,32.28,32.44,32.28,32.42,20252.0,18.2322,18.3225,18.2322,18.3112,20252.0
2016-10-12 11:30:00,32.41,32.42,32.37,32.38,22260.0,18.3056,18.3112,18.283,18.2886,22260.0
2016-10-12 12:00:00,32.38,32.39,32.32,32.37,48598.0,18.2886,18.2943,18.2548,18.283,48598.0
2016-10-12 12:30:00,32.37,32.46,32.37,32.44,52425.0,18.283,18.3338,18.283,18.3225,52425.0
2016-10-12 13:00:00,32.44,32.44,32.39,32.41,16053.0,18.3225,18.3225,18.2943,18.3056,16053.0
2016-10-12 13:30:00,32.41,32.44,32.38,32.43,18955.0,18.3056,18.3225,18.2886,18.3169,18955.0
2016-10-12 14:00:00,32.43,32.52,32.4,32.43,60963.0,18.3169,18.3677,18.2999,18.3169,60963.0
2016-10-12 14:30:00,32.43,32.54,32.43,32.51,41222.0,18.3169,18.379,18.3169,18.3621,41222.0
2016-10-12 15:00:00,32.51,32.52,32.44,32.45,21249.0,18.3621,18.3677,18.3225,18.3282,21249.0
2016-10-12 15:30:00,32.45,32.51,32.43,32.48,106834.0,18.3282,18.3621,18.3169,18.3451,106834.0
2016-10-13 09:30:00,32.48,32.64,32.33,32.42,50059.0,18.3451,18.4355,18.2604,18.3112,50059.0
2016-10-13 10:00:00,32.43,32.61,32.42,32.56,42361.0,18.3169,18.4186,18.3112,18.3903,42361.0
2016-10-13 10:30:00,32.57,32.75,32.57,32.75,18292.0,18.396,18.4976,18.396,18.4976,18292.0
2016-10-13 11:00:00,32.75,32.8,32.69,32.78,27053.0,18.4976,18.5259,18.4637,18.5146,27053.0
2016-10-13 11:30:00,32.78,32.81,32.69,32.71,15859.0,18.5146,18.5315,18.4637,18.475,15859.0
2016-10-13 12:00:00,32.72,32.81,32.71,32.77,18152.0,18.4807,18.5315,18.475,18.5089,18152.0
2016-10-13 12:30:00,32.78,32.85,32.73,32.76,81156.0,18.5146,18.5541,18.4863,18.5033,81156.0
2016-10-13 13:00:00,32.75,32.82,32.72,32.8,68520.0,18.4976,18.5372,18.4807,18.5259,68520.0
2016-10-13 13:30:00,32.81,32.82,32.77,32.8,24459.0,18.5315,18.5372,18.5089,18.5259,24459.0
2016-10-13 14:00:00,32.81,32.82,32.78,32.79,34414.0,18.5315,18.5372,18.5146,18.5202,34414.0
2016-10-13 14:30:00,32.79,32.85,32.77,32.84,40309.0,18.5202,18.5541,18.5089,18.5485,40309.0
2016-10-13 15:00:00,32.84,32.92,32.83,32.91,57229.0,18.5485,18.5936,18.5428,18.588,57229.0
2016-10-13 15:30:00,32.9,32.95,32.89,32.94,193320.0,18.5823,18.6106,18.5767,18.6049,193320.0
2016-10-14 09:30:00,32.97,33.02,32.59,32.83,35864.0,18.6219,18.6501,18.4073,18.5428,35864.0
2016-10-14 10:00:00,32.83,32.97,32.79,32.85,53361.0,18.5428,18.6219,18.5202,18.5541,53361.0
2016-10-14 10:30:00,32.86,32.87,32.68,32.71,32835.0,18.5598,18.5654,18.4581,18.475,32835.0
2016-10-14 11:00:00,32.71,32.72,32.64,32.64,12678.0,18.475,18.4807,18.4355,18.4355,12678.0
2016-10-14 11:30:00,32.64,32.74,32.64,32.71,23432.0,18.4355,18.492,18.4355,18.475,23432.0
2016-10-14 12:00:00,32.71,32.72,32.65,32.72,39932.0,18.475,18.4807,18.4411,18.4807,39932.0
2016-10-14 12:30:00,32.71,32.77,32.67,32.76,29440.0,18.475,18.5089,18.4524,18.5033,29440.0
2016-10-14 13:00:00,32.77,32.85,32.76,32.82,90446.0,18.5089,18.5541,18.5033,18.5372,90446.0
2016-10-14 13:30:00,32.82,32.88,32.79,32.84,44465.0,18.5372,18.5711,18.5202,18.5485,44465.0
2016-10-14 14:00:00,32.83,32.86,32.76,32.84,30786.0,18.5428,18.5598,18.5033,18.5485,30786.0
2016-10-14 14:30:00,32.85,32.86,32.76,32.78,33830.0,18.5541,18.5598,18.5033,18.5146,33830.0
2016-10-14 15:00:00,32.79,32.85,32.78,32.85,33873.0,18.5202,18.5541,18.5146,18.5541,33873.0
2016-10-14 15:30:00,32.85,32.9,32.82,32.85,158193.0,18.5541,18.5823,18.5372,18.5541,158193.0
2016-10-17 09:30:00,32.92,32.95,32.79,32.95,14089.0,18.5936,18.6106,18.5202,18.6106,14089.0
2016-10-17 10:00:00,32.97,32.97,32.86,32.89,24297.0,18.6219,18.6219,18.5598,18.5767,24297.0
2016-10-17 10:30:00,32.88,32.9,32.76,32.82,17839.0,18.5711,18.5823,18.5033,18.5372,17839.0
2016-10-17 11:00:00,32.82,32.98,32.82,32.93,55550.0,18.5372,18.6275,18.5372,18.5993,55550.0
2016-10-17 11:30:00,32.93,32.98,32.91,32.97,16721.0,18.5993,18.6275,18.588,18.6219,16721.0
2016-10-17 12:00:00,32.98,33.0,32.97,32.99,53280.0,18.6275,18.6388,18.6219,18.6332,53280.0
2016-10-17 12:30:00,32.99,33.01,32.97,32.98,40232.0,18.6332,18.6445,18.6219,18.6275,40232.0
2016-10-17 13:00:00,32.99,33.01,32.97,32.97,46547.0,18.6332,18.6445,18.6219,18.6219,46547.0
2016-10-17 13:30:00,32.97,32.97,32.85,32.85,12846.0,18.6219,18.6219,18.5541,18.5541,12846.0
2016-10-17 14:00:00,32.87,32.88,32.85,32.88,12899.0,18.5654,18.5711,18.5541,18.5711,12899.0
2016-10-17 14:30:00,32.87,32.89,32.85,32.89,10897.0,18.5654,18.5767,18.5541,18.5767,10897.0
2016-10-17 15:00:00,32.89,32.89,32.84,32.84,13088.0,18.5767,18.5767,18.5485,18.5485,13088.0
2016-10-17 15:30:00,32.84,32.88,32.83,32.84,119284.0,18.5485,18.5711,18.5428,18.5485,119284.0
2016-10-18 09:30:00,33.05,33.05,32.87,32.89,35266.0,18.6671,18.6671,18.5654,18.5767,35266.0
2016-10-18 10:00:00,32.93,32.99,32.88,32.99,17932.0,18.5993,18.6332,18.5711,18.6332,17932.0
2016-10-18 10:30:00,32.97,33.06,32.97,33.0,20306.0,18.6219,18.6727,18.6219,18.6388,20306.0
2016-10-18 11:00:00,33.0,33.03,32.98,32.99,22802.0,18.6388,18.6558,18.6275,18.6332,22802.0
2016-10-18 11:30:00,33.01,33.15,32.98,33.15,33640.0,18.6445,18.7236,18.6275,18.7236,33640.0
2016-10-18 12:00:00,33.15,33.22,33.13,33.18,35036.0,18.7236,18.7631,18.7123,18.7405,35036.0
2016-10-18 12:30:00,33.17,33.24,33.14,33.14,17533.0,18.7348,18.7744,18.7179,18.7179,17533.0
2016-10-18 13:00:00,33.14,33.15,33.09,33.1,13785.0,18.7179,18.7236,18.6897,18.6953,13785.0
2016-10-18 13:30:00,33.1,33.1,33.08,33.1,7892.0,18.6953,18.6953,18.684,18.6953,7892.0
2016-10-18 14:00:00,33.1,33.1,33.02,33.05,12518.0,18.6953,18.6953,18.6501,18.6671,12518.0
2016-10-18 14:30:00,33.06,33.06,32.99,33.0,12418.0,18.6727,18.6727,18.6332,18.6388,12418.0
2016-10-18 15:00:00,33.01,33.01,32.95,32.95,21975.0,18.6445,18.6445,18.6106,18.6106,21975.0
2016-10-18 15:30:00,32.96,33.0,32.9,32.97,126168.0,18.6162,18.6388,18.5823,18.6219,126168.0
2016-10-19 09:30:00,32.99,32.99,32.74,32.74,20664.0,18.6332,18.6332,18.492,18.492,20664.0
2016-10-19 10:00:00,32.76,32.85,32.68,32.85,20947.0,18.5033,18.5541,18.4581,18.5541,20947.0
2016-10-19 10:30:00,32.86,32.88,32.75,32.79,34023.0,18.5598,18.5711,18.4976,18.5202,34023.0
2016-10-19 11:00:00,32.78,33.02,32.73,33.0,42496.0,18.5146,18.6501,18.4863,18.6388,42496.0
2016-10-19 11:30:00,33.0,33.09,32.98,33.05,34866.0,18.6388,18.6897,18.6275,18.6671,34866.0
2016-10-19 12:00:00,33.05,33.07,33.04,33.05,19383.0,18.6671,18.6784,18.6614,18.6671,19383.0
2016-10-19 12:30:00,33.05,33.05,33.0,33.03,17344.0,18.6671,18.6671,18.6388,18.6558,17344.0
2016-10-19 13:00:00,33.02,33.05,33.0,33.02,25499.0,18.6501,18.6671,18.6388,18.6501,25499.0
2016-10-19 13:30:00,33.02,33.03,33.01,33.02,16305.0,18.6501,18.6558,18.6445,18.6501,16305.0
2016-10-19 14:00:00,33.03,33.03,32.97,32.99,35675.0,18.6558,18.6558,18.6219,18.6332,35675.0
2016-10-19 14:30:00,32.99,33.0,32.96,32.99,31315.0,18.6332,18.6388,18.6162,18.6332,31315.0
2016-10-19 15:00:00,32.98,33.11,32.98,33.09,42013.0,18.6275,18.701,18.6275,18.6897,42013.0
2016-10-19 15:30:00,33.08,33.09,33.03,33.05,83791.0,18.684,18.6897,18.6558,18.6671,83791.0
2016-10-20 09:30:00,33.1,33.15,32.99,33.06,20576.0,18.6953,18.7236,18.6332,18.6727,20576.0
2016-10-20 10:00:00,33.05,33.1,33.0,33.04,12804.0,18.6671,18.6953,18.6388,18.6614,12804.0
2016-10-20 10:30:00,33.03,33.03,32.86,32.9,28236.0,18.6558,18.6558,18.5598,18.5823,28236.0
2016-10-20 11:00:00,32.89,32.99,32.82,32.82,22466.0,18.5767,18.6332,18.5372,18.5372,22466.0
2016-10-20 11:30:00,32.83,32.93,32.81,32.93,14833.0,18.5428,18.5993,18.5315,18.5993,14833.0
2016-10-20 12:00:00,32.94,32.96,32.84,32.92,12992.0,18.6049,18.6162,18.5485,18.5936,12992.0
2016-10-20 12:30:00,32.92,32.99,32.91,32.97,17025.0,18.5936,18.6332,18.588,18.6219,17025.0
2016-10-20 13:00:00,32.97,33.01,32.93,32.95,15714.0,18.6219,18.6445,18.5993,18.6106,15714.0
2016-10-20 13:30:00,32.96,32.99,32.9,32.94,10273.0,18.6162,18.6332,18.5823,18.6049,10273.0
2016-10-20 14:00:00,32.94,32.96,32.92,32.95,15033.0,18.6049,18.6162,18.5936,18.6106,15033.0
2016-10-20 14:30:00,32.94,33.02,32.93,33.0,12801.0,18.6049,18.6501,18.5993,18.6388,12801.0
2016-10-20 15:00:00,33.0,33.0,32.92,32.95,17547.0,18.6388,18.6388,18.5936,18.6106,17547.0
2016-10-20 15:30:00,32.95,32.99,32.89,32.94,115290.0,18.6106,18.6332,18.5767,18.6049,115290.0
2016-10-21 09:30:00,32.95,33.04,32.81,32.91,47967.0,18.6106,18.6614,18.5315,18.588,47967.0
2016-10-21 10:00:00,32.9,33.02,32.9,32.96,18736.0,18.5823,18.6501,18.5823,18.6162,18736.0
2016-10-21 10:30:00,32.96,33.02,32.93,32.97,26797.0,18.6162,18.6501,18.5993,18.6219,26797.0
2016-10-21 11:00:00,32.95,33.1,32.92,33.03,15275.0,18.6106,18.6953,18.5936,18.6558,15275.0
2016-10-21 11:30:00,33.04,33.06,32.98,32.99,17520.0,18.6614,18.6727,18.6275,18.6332,17520.0
2016-10-21 12:00:00,32.99,33.0,32.94,32.96,7271.0,18.6332,18.6388,18.6049,18.6162,7271.0
2016-10-21 12:30:00,32.97,32.97,32.89,32.92,6722.0,18.6219,18.6219,18.5767,18.5936,6722.0
2016-10-21 13:00:00,32.93,32.96,32.92,32.92,8755.0,18.5993,18.6162,18.5936,18.5936,8755.0
2016-10-21 13:30:00,32.9,32.96,32.89,32.91,15444.0,18.5823,18.6162,18.5767,18.588,15444.0
2016-10-21 14:00:00,32.94,32.95,32.88,32.89,10236.0,18.6049,18.6106,18.5711,18.5767,10236.0
2016-10-21 14:30:00,32.89,32.89,32.86,32.88,12709.0,18.5767,18.5767,18.5598,18.5711,12709.0
2016-10-21 15:00:00,32.88,32.91,32.82,32.83,25611.0,18.5711,18.588,18.5372,18.5428,25611.0
2016-10-21 15:30:00,32.84,32.94,32.81,32.9,165147.0,18.5485,18.6049,18.5315,18.5823,165147.0
2016-10-24 09:30:00,32.79,33.28,32.76,33.05,28575.0,18.5202,18.797,18.5033,18.6671,28575.0
2016-10-24 10:00:00,33.1,33.1,32.94,33.05,13400.0,18.6953,18.6953,18.6049,18.6671,13400.0
2016-10-24 10:30:00,33.03,33.07,32.92,32.97,9600.0,18.6558,18.6784,18.5936,18.6219,9600.0
2016-10-24 11:00:00,32.98,33.02,32.86,32.86,21078.0,18.6275,18.6501,18.5598,18.5598,21078.0
2016-10-24 11:30:00,32.86,32.93,32.85,32.9,21484.0,18.5598,18.5993,18.5541,18.5823,21484.0
2016-10-24 12:00:00,32.91,33.04,32.91,32.99,19300.0,18.588,18.6614,18.588,18.6332,19300.0
2016-10-24 12:30:00,32.99,33.0,32.93,33.0,71300.0,18.6332,18.6388,18.5993,18.6388,71300.0
2016-10-24 13:00:00,33.0,33.0,32.92,32.92,28965.0,18.6388,18.6388,18.5936,18.5936,28965.0
2016-10-24 13:30:00,32.93,32.93,32.84,32.86,21808.0,18.5993,18.5993,18.5485,18.5598,21808.0
2016-10-24 14:00:00,32.86,32.95,32.78,32.8,58769.0,18.5598,18.6106,18.5146,18.5259,58769.0
2016-10-24 14:30:00,32.8,32.83,32.78,32.8,34540.0,18.5259,18.5428,18.5146,18.5259,34540.0
2016-10-24 15:00:00,32.8,32.85,32.77,32.82,56523.0,18.5259,18.5541,18.5089,18.5372,56523.0
2016-10-24 15:30:00,32.82,32.96,32.81,32.9,233900.0,18.5372,18.6162,18.5315,18.5823,233900.0
2016-10-25 09:30:00,32.93,32.93,32.67,32.71,18664.0,18.5993,18.5993,18.4524,18.475,18664.0
2016-10-25 10:00:00,32.7,32.81,32.66,32.76,26800.0,18.4694,18.5315,18.4468,18.5033,26800.0
2016-10-25 10:30:00,32.77,32.84,32.7,32.78,15250.0,18.5089,18.5485,18.4694,18.5146,15250.0
2016-10-25 11:00:00,32.78,32.81,32.72,32.79,16543.0,18.5146,18.5315,18.4807,18.5202,16543.0
2016-10-25 11:30:00,32.79,32.84,32.76,32.78,20700.0,18.5202,18.5485,18.5033,18.5146,20700.0
2016-10-25 12:00:00,32.77,32.8,32.68,32.68,23100.0,18.5089,18.5259,18.4581,18.4581,23100.0
2016-10-25 12:30:00,32.7,32.79,32.69,32.76,13800.0,18.4694,18.5202,18.4637,18.5033,13800.0
2016-10-25 13:00:00,32.77,32.83,32.75,32.8,15100.0,18.5089,18.5428,18.4976,18.5259,15100.0
2016-10-25 13:30:00,32.8,32.82,32.74,32.78,25361.0,18.5259,18.5372,18.492,18.5146,25361.0
2016-10-25 14:00:00,32.77,32.77,32.69,32.7,25257.0,18.5089,18.5089,18.4637,18.4694,25257.0
2016-10-25 14:30:00,32.7,32.78,32.65,32.77,25256.0,18.4694,18.5146,18.4411,18.5089,25256.0
2016-10-25 15:00:00,32.76,32.78,32.7,32.78,39800.0,18.5033,18.5146,18.4694,18.5146,39800.0
2016-10-25 15:30:00,32.79,32.79,32.7,32.73,115600.0,18.5202,18.5202,18.4694,18.4863,115600.0
2016-10-26 09:30:00,32.7,32.7,32.24,32.26,26376.0,18.4694,18.4694,18.2096,18.2209,26376.0
2016-10-26 10:00:00,32.27,32.33,32.24,32.3,46145.0,18.2265,18.2604,18.2096,18.2435,46145.0
2016-10-26 10:30:00,32.3,32.44,32.28,32.44,18550.0,18.2435,18.3225,18.2322,18.3225,18550.0
2016-10-26 11:00:00,32.42,32.43,32.32,32.38,15725.0,18.3112,18.3169,18.2548,18.2886,15725.0
2016-10-26 11:30:00,32.38,32.42,32.32,32.33,22342.0,18.2886,18.3112,18.2548,18.2604,22342.0
2016-10-26 12:00:00,32.34,32.37,32.33,32.35,17933.0,18.2661,18.283,18.2604,18.2717,17933.0
2016-10-26 12:30:00,32.35,32.35,32.28,32.31,28997.0,18.2717,18.2717,18.2322,18.2491,28997.0
2016-10-26 13:00:00,32.32,32.41,32.31,32.41,31689.0,18.2548,18.3056,18.2491,18.3056,31689.0
2016-10-26 13:30:00,32.41,32.44,32.35,32.44,33849.0,18.3056,18.3225,18.2717,18.3225,33849.0
2016-10-26 14:00:00,32.43,32.52,32.42,32.51,41200.0,18.3169,18.3677,18.3112,18.3621,41200.0
2016-10-26 14:30:00,32.51,32.63,32.49,32.63,48978.0,18.3621,18.4298,18.3508,18.4298,48978.0
2016-10-26 15:00:00,32.62,32.66,32.62,32.65,80827.0,18.4242,18.4468,18.4242,18.4411,80827.0
2016-10-26 15:30:00,32.64,32.67,32.61,32.64,127137.0,18.4355,18.4524,18.4186,18.4355,127137.0
2016-10-27 09:30:00,32.52,32.65,32.22,32.25,22112.0,18.3677,18.4411,18.1983,18.2152,22112.0
2016-10-27 10:00:00,32.26,32.35,32.2,32.26,30455.0,18.2209,18.2717,18.187,18.2209,30455.0
2016-10-27 10:30:00,32.28,32.33,32.0,32.02,62842.0,18.2322,18.2604,18.074,18.0853,62842.0
2016-10-27 11:00:00,32.01,32.1,31.97,32.02,86469.0,18.0797,18.1305,18.0571,18.0853,86469.0
2016-10-27 11:30:00,32.01,32.05,31.95,32.04,29652.0,18.0797,18.1023,18.0458,18.0966,29652.0
2016-10-27 12:00:00,32.04,32.06,31.98,31.98,23864.0,18.0966,18.1079,18.0627,18.0627,23864.0
2016-10-27 12:30:00,31.97,32.03,31.96,32.02,54538.0,18.0571,18.091,18.0514,18.0853,54538.0
2016-10-27 13:00:00,32.02,32.07,32.0,32.06,37697.0,18.0853,18.1136,18.074,18.1079,37697.0
2016-10-27 13:30:00,32.07,32.11,32.04,32.04,40399.0,18.1136,18.1361,18.0966,18.0966,40399.0
2016-10-27 14:00:00,32.05,32.1,31.99,32.07,55588.0,18.1023,18.1305,18.0684,18.1136,55588.0
2016-10-27 14:30:00,32.07,32.1,32.0,32.08,37810.0,18.1136,18.1305,18.074,18.1192,37810.0
2016-10-27 15:00:00,32.08,32.1,32.05,32.08,22733.0,18.1192,18.1305,18.1023,18.1192,22733.0
2016-10-27 15:30:00,32.08,32.12,32.05,32.1,149885.0,18.1192,18.1418,18.1023,18.1305,149885.0
2016-10-28 09:30:00,32.15,32.36,32.13,32.32,14537.0,18.1587,18.2773,18.1474,18.2548,14537.0
2016-10-28 10:00:00,32.31,32.34,32.21,32.27,31022.0,18.2491,18.2661,18.1926,18.2265,31022.0
2016-10-28 10:30:00,32.28,32.31,32.2,32.26,20937.0,18.2322,18.2491,18.187,18.2209,20937.0
2016-10-28 11:00:00,32.26,32.32,32.25,32.32,29110.0,18.2209,18.2548,18.2152,18.2548,29110.0
2016-10-28 11:30:00,32.33,32.33,32.28,32.3,11209.0,18.2604,18.2604,18.2322,18.2435,11209.0
2016-10-28 12:00:00,32.3,32.4,32.29,32.4,20856.0,18.2435,18.2999,18.2378,18.2999,20856.0
2016-10-28 12:30:00,32.4,32.41,32.32,32.32,17433.0,18.2999,18.3056,18.2548,18.2548,17433.0
2016-10-28 13:00:00,32.33,32.33,32.14,32.26,39365.0,18.2604,18.2604,18.1531,18.2209,39365.0
2016-10-28 13:30:00,32.25,32.28,32.18,32.24,19436.0,18.2152,18.2322,18.1757,18.2096,19436.0
2016-10-28 14:00:00,32.25,32.33,32.25,32.29,28484.0,18.2152,18.2604,18.2152,18.2378,28484.0
2016-10-28 14:30:00,32.28,32.38,32.24,32.36,16766.0,18.2322,18.2886,18.2096,18.2773,16766.0
2016-10-28 15:00:00,32.34,32.41,32.3,32.38,21059.0,18.2661,18.3056,18.2435,18.2886,21059.0
2016-10-28 15:30:00,32.38,32.38,32.27,32.29,135550.0,18.2886,18.2886,18.2265,18.2378,135550.0
2016-10-31 09:30:00,32.45,32.55,32.26,32.48,13989.0,18.3282,18.3847,18.2209,18.3451,13989.0
2016-10-31 10:00:00,32.46,32.61,32.46,32.54,17763.0,18.3338,18.4186,18.3338,18.379,17763.0
2016-10-31 10:30:00,32.55,32.55,32.39,32.43,7650.0,18.3847,18.3847,18.2943,18.3169,7650.0
2016-10-31 11:00:00,32.45,32.53,32.41,32.52,10400.0,18.3282,18.3734,18.3056,18.3677,10400.0
2016-10-31 11:30:00,32.56,32.64,32.55,32.59,9735.0,18.3903,18.4355,18.3847,18.4073,9735.0
2016-10-31 12:00:00,32.59,32.59,32.52,32.54,13248.0,18.4073,18.4073,18.3677,18.379,13248.0
2016-10-31 12:30:00,32.55,32.65,32.55,32.65,8614.0,18.3847,18.4411,18.3847,18.4411,8614.0
2016-10-31 13:00:00,32.64,32.65,32.61,32.63,6570.0,18.4355,18.4411,18.4186,18.4298,6570.0
2016-10-31 13:30:00,32.64,32.66,32.6,32.65,11320.0,18.4355,18.4468,18.4129,18.4411,11320.0
2016-10-31 14:00:00,32.66,32.74,32.66,32.71,25669.0,18.4468,18.492,18.4468,18.475,25669.0
2016-10-31 14:30:00,32.71,32.75,32.67,32.72,64806.0,18.475,18.4976,18.4524,18.4807,64806.0
2016-10-31 15:00:00,32.73,32.83,32.73,32.83,19659.0,18.4863,18.5428,18.4863,18.5428,19659.0
2016-10-31 15:30:00,32.83,32.84,32.8,32.82,83722.0,18.5428,18.5485,18.5259,18.5372,83722.0
2016-11-01 09:30:00,32.84,32.87,32.51,32.74,34974.0,18.5485,18.5654,18.3621,18.492,34974.0
2016-11-01 10:00:00,32.75,32.8,32.6,32.66,28266.0,18.4976,18.5259,18.4129,18.4468,28266.0
2016-11-01 10:30:00,32.68,32.68,32.51,32.6,15667.0,18.4581,18.4581,18.3621,18.4129,15667.0
2016-11-01 11:00:00,32.6,32.65,32.48,32.51,14928.0,18.4129,18.4411,18.3451,18.3621,14928.0
2016-11-01 11:30:00,32.5,32.56,32.42,32.42,42025.0,18.3564,18.3903,18.3112,18.3112,42025.0
2016-11-01 12:00:00,32.44,32.44,32.27,32.3,11461.0,18.3225,18.3225,18.2265,18.2435,11461.0
2016-11-01 12:30:00,32.3,32.31,32.18,32.18,9436.0,18.2435,18.2491,18.1757,18.1757,9436.0
2016-11-01 13:00:00,32.2,32.2,32.1,32.16,23842.0,18.187,18.187,18.1305,18.1644,23842.0
2016-11-01 13:30:00,32.16,32.24,32.15,32.21,55954.0,18.1644,18.2096,18.1587,18.1926,55954.0
2016-11-01 14:00:00,32.22,32.26,32.15,32.25,74120.0,18.1983,18.2209,18.1587,18.2152,74120.0
2016-11-01 14:30:00,32.26,32.26,32.05,32.05,39769.0,18.2209,18.2209,18.1023,18.1023,39769.0
2016-11-01 15:00:00,32.03,32.2,32.01,32.13,54874.0,18.091,18.187,18.0797,18.1474,54874.0
2016-11-01 15:30:00,32.13,32.16,32.02,32.02,143764.0,18.1474,18.1644,18.0853,18.0853,143764.0
2016-11-02 09:30:00,32.07,32.31,32.0,32.14,31228.0,18.1136,18.2491,18.074,18.1531,31228.0
2016-11-02 10:00:00,32.15,32.17,31.99,32.01,53230.0,18.1587,18.17,18.0684,18.0797,53230.0
2016-11-02 10:30:00,32.01,32.03,31.91,32.02,50111.0,18.0797,18.091,18.0232,18.0853,50111.0
2016-11-02 11:00:00,32.02,32.06,31.94,31.94,24301.0,18.0853,18.1079,18.0401,18.0401,24301.0
2016-11-02 11:30:00,31.93,31.99,31.86,31.98,54216.0,18.0345,18.0684,17.9949,18.0627,54216.0
2016-11-02 12:00:00,31.99,32.01,31.92,31.93,44459.0,18.0684,18.0797,18.0288,18.0345,44459.0
2016-11-02 12:30:00,31.93,31.93,31.85,31.86,15055.0,18.0345,18.0345,17.9893,17.9949,15055.0
2016-11-02 13:00:00,31.86,31.86,31.76,31.82,13110.0,17.9949,17.9949,17.9385,17.9723,13110.0
2016-11-02 13:30:00,31.82,31.89,31.8,31.81,25265.0,17.9723,18.0119,17.9611,17.9667,25265.0
2016-11-02 14:00:00,31.82,31.84,31.76,31.79,45031.0,17.9723,17.9836,17.9385,17.9554,45031.0
2016-11-02 14:30:00,31.8,31.81,31.74,31.76,40919.0,17.9611,17.9667,17.9272,17.9385,40919.0
2016-11-02 15:00:00,31.75,31.8,31.74,31.75,55772.0,17.9328,17.9611,17.9272,17.9328,55772.0
2016-11-02 15:30:00,31.76,31.78,31.64,31.66,178228.0,17.9385,17.9498,17.8707,17.882,178228.0
2016-11-03 09:30:00,31.57,31.6,31.32,31.52,68590.0,17.8311,17.8481,17.6899,17.8029,68590.0
2016-11-03 10:00:00,31.52,31.6,31.49,31.49,23401.0,17.8029,17.8481,17.786,17.786,23401.0
2016-11-03 10:30:00,31.49,31.58,31.47,31.5,66227.0,17.786,17.8368,17.7747,17.7916,66227.0
2016-11-03 11:00:00,31.5,31.61,31.5,31.54,43232.0,17.7916,17.8537,17.7916,17.8142,43232.0
2016-11-03 11:30:00,31.52,31.57,31.49,31.49,21912.0,17.8029,17.8311,17.786,17.786,21912.0
2016-11-03 12:00:00,31.49,31.52,31.47,31.49,21562.0,17.786,17.8029,17.7747,17.786,21562.0
2016-11-03 12:30:00,31.49,31.52,31.46,31.5,23360.0,17.786,17.8029,17.769,17.7916,23360.0
2016-11-03 13:00:00,31.5,31.5,31.47,31.49,36451.0,17.7916,17.7916,17.7747,17.786,36451.0
2016-11-03 13:30:00,31.5,31.5,31.39,31.4,62401.0,17.7916,17.7916,17.7295,17.7351,62401.0
2016-11-03 14:00:00,31.4,31.45,31.38,31.4,39216.0,17.7351,17.7634,17.7238,17.7351,39216.0
2016-11-03 14:30:00,31.41,31.42,31.38,31.42,33549.0,17.7408,17.7464,17.7238,17.7464,33549.0
2016-11-03 15:00:00,31.42,31.44,31.36,31.37,25272.0,17.7464,17.7577,17.7125,17.7182,25272.0
2016-11-03 15:30:00,31.36,31.36,31.15,31.19,194367.0,17.7125,17.7125,17.5939,17.6165,194367.0
2016-11-04 09:30:00,31.29,31.54,31.05,31.3,16008.0,17.673,17.8142,17.5374,17.6786,16008.0
2016-11-04 10:00:00,31.33,31.36,31.19,31.19,18010.0,17.6956,17.7125,17.6165,17.6165,18010.0
2016-11-04 10:30:00,31.22,31.29,31.18,31.26,33150.0,17.6335,17.673,17.6109,17.6561,33150.0
2016-11-04 11:00:00,31.25,31.5,31.25,31.5,32886.0,17.6504,17.7916,17.6504,17.7916,32886.0
2016-11-04 11:30:00,31.49,31.54,31.39,31.52,22609.0,17.786,17.8142,17.7295,17.8029,22609.0
2016-11-04 12:00:00,31.52,31.65,31.5,31.57,13233.0,17.8029,17.8763,17.7916,17.8311,13233.0
2016-11-04 12:30:00,31.56,31.61,31.53,31.57,15865.0,17.8255,17.8537,17.8086,17.8311,15865.0
2016-11-04 13:00:00,31.55,31.61,31.53,31.55,21998.0,17.8198,17.8537,17.8086,17.8198,21998.0
2016-11-04 13:30:00,31.54,31.6,31.53,31.56,20676.0,17.8142,17.8481,17.8086,17.8255,20676.0
2016-11-04 14:00:00,31.57,31.58,31.51,31.52,16246.0,17.8311,17.8368,17.7973,17.8029,16246.0
2016-11-04 14:30:00,31.52,31.53,31.5,31.5,25473.0,17.8029,17.8086,17.7916,17.7916,25473.0
2016-11-04 15:00:00,31.5,31.52,31.41,31.41,58527.0,17.7916,17.8029,17.7408,17.7408,58527.0
2016-11-04 15:30:00,31.41,31.42,31.33,31.33,139408.0,17.7408,17.7464,17.6956,17.6956,139408.0
2016-11-07 09:30:00,31.64,32.05,31.64,31.8,24452.0,17.8707,18.1023,17.8707,17.9611,24452.0
2016-11-07 10:00:00,31.82,31.88,31.68,31.77,14303.0,17.9723,18.0062,17.8933,17.9441,14303.0
2016-11-07 10:30:00,31.75,31.89,31.73,31.87,44907.0,17.9328,18.0119,17.9215,18.0006,44907.0
2016-11-07 11:00:00,31.87,31.89,31.72,31.8,52139.0,18.0006,18.0119,17.9159,17.9611,52139.0
2016-11-07 11:30:00,31.79,31.81,31.75,31.78,36642.0,17.9554,17.9667,17.9328,17.9498,36642.0
2016-11-07 12:00:00,31.78,31.83,31.78,31.79,40652.0,17.9498,17.978,17.9498,17.9554,40652.0
2016-11-07 12:30:00,31.8,31.82,31.76,31.76,21361.0,17.9611,17.9723,17.9385,17.9385,21361.0
2016-11-07 13:00:00,31.79,31.82,31.75,31.78,12460.0,17.9554,17.9723,17.9328,17.9498,12460.0
2016-11-07 13:30:00,31.79,31.84,31.79,31.81,26211.0,17.9554,17.9836,17.9554,17.9667,26211.0
2016-11-07 14:00:00,31.81,31.83,31.76,31.79,20068.0,17.9667,17.978,17.9385,17.9554,20068.0
2016-11-07 14:30:00,31.8,31.83,31.76,31.78,31449.0,17.9611,17.978,17.9385,17.9498,31449.0
2016-11-07 15:00:00,31.79,31.8,31.74,31.74,32658.0,17.9554,17.9611,17.9272,17.9272,32658.0
2016-11-07 15:30:00,31.73,31.83,31.71,31.78,138928.0,17.9215,17.978,17.9102,17.9498,138928.0
2016-11-08 09:30:00,31.72,32.15,31.72,31.93,42521.0,17.9159,18.1587,17.9159,18.0345,42521.0
2016-11-08 10:00:00,31.91,32.05,31.83,31.92,52460.0,18.0232,18.1023,17.978,18.0288,52460.0
2016-11-08 10:30:00,31.92,31.96,31.83,31.9,45795.0,18.0288,18.0514,17.978,18.0175,45795.0
2016-11-08 11:00:00,31.89,31.9,31.8,31.9,64461.0,18.0119,18.0175,17.9611,18.0175,64461.0
2016-11-08 11:30:00,31.9,31.93,31.81,31.9,39383.0,18.0175,18.0345,17.9667,18.0175,39383.0
2016-11-08 12:00:00,31.89,31.92,31.85,31.89,41168.0,18.0119,18.0288,17.9893,18.0119,41168.0
2016-11-08 12:30:00,31.9,32.0,31.87,31.99,70537.0,18.0175,18.074,18.0006,18.0684,70537.0
2016-11-08 13:00:00,31.98,31.99,31.87,31.88,41024.0,18.0627,18.0684,18.0006,18.0062,41024.0
2016-11-08 13:30:00,31.88,31.93,31.87,31.93,34233.0,18.0062,18.0345,18.0006,18.0345,34233.0
2016-11-08 14:00:00,31.93,31.94,31.86,31.86,25412.0,18.0345,18.0401,17.9949,17.9949,25412.0
2016-11-08 14:30:00,31.87,31.87,31.77,31.79,28826.0,18.0006,18.0006,17.9441,17.9554,28826.0
2016-11-08 15:00:00,31.8,31.89,31.78,31.88,65078.0,17.9611,18.0119,17.9498,18.0062,65078.0
2016-11-08 15:30:00,31.88,32.0,31.85,31.93,179500.0,18.0062,18.074,17.9893,18.0345,179500.0
2016-11-09 09:30:00,30.87,31.38,30.78,31.29,93374.0,17.4358,17.7238,17.3849,17.673,93374.0
2016-11-09 10:00:00,31.3,31.46,31.25,31.31,67853.0,17.6786,17.769,17.6504,17.6843,67853.0
2016-11-09 10:30:00,31.32,31.38,31.25,31.25,98729.0,17.6899,17.7238,17.6504,17.6504,98729.0
2016-11-09 11:00:00,31.26,31.44,31.25,31.44,108312.0,17.6561,17.7577,17.6504,17.7577,108312.0
2016-11-09 11:30:00,31.43,31.5,31.35,31.37,54079.0,17.7521,17.7916,17.7069,17.7182,54079.0
2016-11-09 12:00:00,31.36,31.37,31.13,31.23,60998.0,17.7125,17.7182,17.5826,17.6391,60998.0
2016-11-09 12:30:00,31.23,31.33,31.16,31.32,74120.0,17.6391,17.6956,17.5996,17.6899,74120.0
2016-11-09 13:00:00,31.32,31.32,31.03,31.07,101413.0,17.6899,17.6899,17.5261,17.5487,101413.0
2016-11-09 13:30:00,31.08,31.23,31.0,31.03,49000.0,17.5544,17.6391,17.5092,17.5261,49000.0
2016-11-09 14:00:00,31.04,31.08,30.96,30.99,93730.0,17.5318,17.5544,17.4866,17.5036,93730.0
2016-11-09 14:30:00,31.0,31.22,30.99,31.2,75943.0,17.5092,17.6335,17.5036,17.6222,75943.0
2016-11-09 15:00:00,31.21,31.3,31.21,31.23,98932.0,17.6278,17.6786,17.6278,17.6391,98932.0
2016-11-09 15:30:00,31.23,31.26,31.04,31.05,428984.0,17.6391,17.6561,17.5318,17.5374,428984.0
2016-11-10 09:30:00,31.07,31.33,29.87,30.33,328945.0,17.5487,17.6956,16.871,17.1308,328945.0
2016-11-10 10:00:00,30.34,30.39,30.17,30.17,138932.0,17.1364,17.1647,17.0404,17.0404,138932.0
2016-11-10 10:30:00,30.17,30.26,30.11,30.16,83268.0,17.0404,17.0912,17.0065,17.0348,83268.0
2016-11-10 11:00:00,30.16,30.25,30.14,30.17,243370.0,17.0348,17.0856,17.0235,17.0404,243370.0
2016-11-10 11:30:00,30.17,30.33,30.15,30.19,165543.0,17.0404,17.1308,17.0291,17.0517,165543.0
2016-11-10 12:00:00,30.2,30.24,30.16,30.21,170268.0,17.0574,17.0799,17.0348,17.063,170268.0
2016-11-10 12:30:00,30.22,30.25,30.15,30.2,136273.0,17.0686,17.0856,17.0291,17.0574,136273.0
2016-11-10 13:00:00,30.2,30.42,30.17,30.42,55538.0,17.0574,17.1816,17.0404,17.1816,55538.0
2016-11-10 13:30:00,30.41,30.44,30.17,30.2,62022.0,17.176,17.1929,17.0404,17.0574,62022.0
2016-11-10 14:00:00,30.2,30.21,30.13,30.15,72879.0,17.0574,17.063,17.0178,17.0291,72879.0
2016-11-10 14:30:00,30.15,30.21,30.13,30.19,101557.0,17.0291,17.063,17.0178,17.0517,101557.0
2016-11-10 15:00:00,30.19,30.21,30.08,30.09,167113.0,17.0517,17.063,16.9896,16.9952,167113.0
2016-11-10 15:30:00,30.09,30.22,30.04,30.15,552848.0,16.9952,17.0686,16.967,17.0291,552848.0
2016-11-11 09:30:00,30.12,30.39,30.09,30.31,70674.0,17.0122,17.1647,16.9952,17.1195,70674.0
2016-11-11 10:00:00,30.31,30.45,30.21,30.26,98217.0,17.1195,17.1986,17.063,17.0912,98217.0
2016-11-11 10:30:00,30.26,30.37,30.13,30.2,48409.0,17.0912,17.1534,17.0178,17.0574,48409.0
2016-11-11 11:00:00,30.18,30.18,29.96,30.0,133547.0,17.0461,17.0461,16.9218,16.9444,133547.0
2016-11-11 11:30:00,29.98,30.07,29.97,30.03,75033.0,16.9331,16.9839,16.9274,16.9613,75033.0
2016-11-11 12:00:00,30.03,30.17,29.99,30.14,89119.0,16.9613,17.0404,16.9387,17.0235,89119.0
2016-11-11 12:30:00,30.13,30.15,30.01,30.01,90021.0,17.0178,17.0291,16.95,16.95,90021.0
2016-11-11 13:00:00,30.02,30.13,30.0,30.09,122887.0,16.9557,17.0178,16.9444,16.9952,122887.0
2016-11-11 13:30:00,30.1,30.15,30.06,30.08,56672.0,17.0009,17.0291,16.9783,16.9896,56672.0
2016-11-11 14:00:00,30.09,30.15,30.09,30.13,29872.0,16.9952,17.0291,16.9952,17.0178,29872.0
2016-11-11 14:30:00,30.12,30.13,30.02,30.02,73309.0,17.0122,17.0178,16.9557,16.9557,73309.0
2016-11-11 15:00:00,30.01,30.19,30.01,30.15,87873.0,16.95,17.0517,16.95,17.0291,87873.0
2016-11-11 15:30:00,30.14,30.16,29.87,29.88,586905.0,17.0235,17.0348,16.871,16.8766,586905.0
2016-11-14 09:30:00,29.77,29.87,29.64,29.86,128728.0,16.8145,16.871,16.7411,16.8653,128728.0
2016-11-14 10:00:00,29.87,30.02,29.87,29.91,123657.0,16.871,16.9557,16.871,16.8936,123657.0
2016-11-14 10:30:00,29.91,29.91,29.54,29.61,200887.0,16.8936,16.8936,16.6846,16.7241,200887.0
2016-11-14 11:00:00,29.61,29.73,29.56,29.71,245477.0,16.7241,16.7919,16.6959,16.7806,245477.0
2016-11-14 11:30:00,29.71,29.73,29.65,29.71,174687.0,16.7806,16.7919,16.7467,16.7806,174687.0
2016-11-14 12:00:00,29.71,29.74,29.67,29.72,108455.0,16.7806,16.7975,16.758,16.7862,108455.0
2016-11-14 12:30:00,29.71,29.92,29.69,29.87,111068.0,16.7806,16.8992,16.7693,16.871,111068.0
2016-11-14 13:00:00,29.86,29.88,29.74,29.74,98652.0,16.8653,16.8766,16.7975,16.7975,98652.0
2016-11-14 13:30:00,29.74,29.9,29.74,29.88,114006.0,16.7975,16.8879,16.7975,16.8766,114006.0
2016-11-14 14:00:00,29.88,29.93,29.85,29.88,178031.0,16.8766,16.9049,16.8597,16.8766,178031.0
2016-11-14 14:30:00,29.88,30.01,29.86,30.01,121341.0,16.8766,16.95,16.8653,16.95,121341.0
2016-11-14 15:00:00,30.0,30.04,29.98,30.03,143999.0,16.9444,16.967,16.9331,16.9613,143999.0
2016-11-14 15:30:00,30.03,30.06,29.99,30.04,508876.0,16.9613,16.9783,16.9387,16.967,508876.0
2016-11-15 09:30:00,30.04,30.16,29.77,29.91,166383.0,16.967,17.0348,16.8145,16.8936,166383.0
2016-11-15 10:00:00,29.91,30.05,29.81,29.99,131683.0,16.8936,16.9726,16.8371,16.9387,131683.0
2016-11-15 10:30:00,30.0,30.02,29.84,29.84,86495.0,16.9444,16.9557,16.854,16.854,86495.0
2016-11-15 11:00:00,29.85,29.85,29.58,29.59,316921.0,16.8597,16.8597,16.7072,16.7128,316921.0
2016-11-15 11:30:00,29.58,29.59,29.43,29.48,184904.0,16.7072,16.7128,16.6224,16.6507,184904.0
2016-11-15 12:00:00,29.48,30.2,29.47,29.72,341128.0,16.6507,17.0574,16.645,16.7862,341128.0
2016-11-15 12:30:00,29.71,29.75,29.54,29.59,179419.0,16.7806,16.8032,16.6846,16.7128,179419.0
2016-11-15 13:00:00,29.59,29.67,29.55,29.63,59488.0,16.7128,16.758,16.6902,16.7354,59488.0
2016-11-15 13:30:00,29.63,29.72,29.63,29.65,104430.0,16.7354,16.7862,16.7354,16.7467,104430.0
2016-11-15 14:00:00,29.65,29.67,29.54,29.63,132858.0,16.7467,16.758,16.6846,16.7354,132858.0
2016-11-15 14:30:00,29.64,29.74,29.64,29.73,120508.0,16.7411,16.7975,16.7411,16.7919,120508.0
2016-11-15 15:00:00,29.73,29.77,29.69,29.74,91240.0,16.7919,16.8145,16.7693,16.7975,91240.0
2016-11-15 15:30:00,29.74,30.01,29.71,30.01,362317.0,16.7975,16.95,16.7806,16.95,362317.0
2016-11-16 09:30:00,30.01,30.1,29.78,29.98,156547.0,16.95,17.0009,16.8201,16.9331,156547.0
2016-11-16 10:00:00,29.97,30.03,29.96,29.99,65058.0,16.9274,16.9613,16.9218,16.9387,65058.0
2016-11-16 10:30:00,29.99,30.03,29.96,29.97,78918.0,16.9387,16.9613,16.9218,16.9274,78918.0
2016-11-16 11:00:00,29.97,29.98,29.85,29.92,110390.0,16.9274,16.9331,16.8597,16.8992,110390.0
2016-11-16 11:30:00,29.92,30.02,29.9,30.01,173989.0,16.8992,16.9557,16.8879,16.95,173989.0
2016-11-16 12:00:00,30.01,30.07,30.0,30.03,63313.0,16.95,16.9839,16.9444,16.9613,63313.0
2016-11-16 12:30:00,30.03,30.04,30.01,30.02,65441.0,16.9613,16.967,16.95,16.9557,65441.0
2016-11-16 13:00:00,30.02,30.06,30.0,30.06,81578.0,16.9557,16.9783,16.9444,16.9783,81578.0
2016-11-16 13:30:00,30.06,30.07,30.03,30.06,51328.0,16.9783,16.9839,16.9613,16.9783,51328.0
2016-11-16 14:00:00,30.06,30.12,30.06,30.12,40167.0,16.9783,17.0122,16.9783,17.0122,40167.0
2016-11-16 14:30:00,30.14,30.14,30.08,30.08,44425.0,17.0235,17.0235,16.9896,16.9896,44425.0
2016-11-16 15:00:00,30.08,30.2,30.08,30.19,80449.0,16.9896,17.0574,16.9896,17.0517,80449.0
2016-11-16 15:30:00,30.19,30.19,30.11,30.17,257587.0,17.0517,17.0517,17.0065,17.0404,257587.0
2016-11-17 09:30:00,30.29,30.3,30.05,30.21,97693.0,17.1082,17.1138,16.9726,17.063,97693.0
2016-11-17 10:00:00,30.2,30.26,30.01,30.07,34469.0,17.0574,17.0912,16.95,16.9839,34469.0
2016-11-17 10:30:00,30.07,30.09,30.0,30.01,93873.0,16.9839,16.9952,16.9444,16.95,93873.0
2016-11-17 11:00:00,30.0,30.11,29.99,30.1,130156.0,16.9444,17.0065,16.9387,17.0009,130156.0
2016-11-17 11:30:00,30.1,30.13,30.06,30.13,33266.0,17.0009,17.0178,16.9783,17.0178,33266.0
2016-11-17 12:00:00,30.12,30.17,30.09,30.12,44502.0,17.0122,17.0404,16.9952,17.0122,44502.0
2016-11-17 12:30:00,30.12,30.12,30.09,30.1,33374.0,17.0122,17.0122,16.9952,17.0009,33374.0
2016-11-17 13:00:00,30.11,30.15,30.1,30.11,30643.0,17.0065,17.0291,17.0009,17.0065,30643.0
2016-11-17 13:30:00,30.11,30.2,30.09,30.18,89426.0,17.0065,17.0574,16.9952,17.0461,89426.0
2016-11-17 14:00:00,30.18,30.19,30.13,30.17,65090.0,17.0461,17.0517,17.0178,17.0404,65090.0
2016-11-17 14:30:00,30.16,30.21,30.11,30.16,103164.0,17.0348,17.063,17.0065,17.0348,103164.0
2016-11-17 15:00:00,30.16,30.19,30.14,30.19,109012.0,17.0348,17.0517,17.0235,17.0517,109012.0
2016-11-17 15:30:00,30.19,30.3,30.17,30.24,235222.0,17.0517,17.1138,17.0404,17.0799,235222.0
2016-11-18 09:30:00,30.35,30.42,30.2,30.37,31167.0,17.1421,17.1816,17.0574,17.1534,31167.0
2016-11-18 10:00:00,30.36,30.42,30.33,30.33,24221.0,17.1477,17.1816,17.1308,17.1308,24221.0
2016-11-18 10:30:00,30.34,30.35,30.22,30.28,28829.0,17.1364,17.1421,17.0686,17.1025,28829.0
2016-11-18 11:00:00,30.29,30.3,30.21,30.21,26604.0,17.1082,17.1138,17.063,17.063,26604.0
2016-11-18 11:30:00,30.21,30.26,30.1,30.26,52158.0,17.063,17.0912,17.0009,17.0912,52158.0
2016-11-18 12:00:00,30.25,30.26,30.12,30.12,26659.0,17.0856,17.0912,17.0122,17.0122,26659.0
2016-11-18 12:30:00,30.12,30.22,30.12,30.21,49168.0,17.0122,17.0686,17.0122,17.063,49168.0
2016-11-18 13:00:00,30.2,30.21,30.14,30.14,31524.0,17.0574,17.063,17.0235,17.0235,31524.0
2016-11-18 13:30:00,30.15,30.2,30.12,30.2,32177.0,17.0291,17.0574,17.0122,17.0574,32177.0
2016-11-18 14:00:00,30.2,30.22,30.15,30.17,38281.0,17.0574,17.0686,17.0291,17.0404,38281.0
2016-11-18 14:30:00,30.17,30.24,30.15,30.18,35211.0,17.0404,17.0799,17.0291,17.0461,35211.0
2016-11-18 15:00:00,30.17,30.21,30.16,30.17,43404.0,17.0404,17.063,17.0348,17.0404,43404.0
2016-11-18 15:30:00,30.18,30.25,30.18,30.23,351216.0,17.0461,17.0856,17.0461,17.0743,351216.0
2016-11-21 09:30:00,30.25,30.7,30.25,30.43,29463.0,17.0856,17.3398,17.0856,17.1873,29463.0
2016-11-21 10:00:00,30.4,30.45,30.31,30.38,11721.0,17.1703,17.1986,17.1195,17.159,11721.0
2016-11-21 10:30:00,30.39,30.4,30.31,30.39,12589.0,17.1647,17.1703,17.1195,17.1647,12589.0
2016-11-21 11:00:00,30.39,30.41,30.31,30.33,25800.0,17.1647,17.176,17.1195,17.1308,25800.0
2016-11-21 11:30:00,30.31,30.39,30.31,30.35,92615.0,17.1195,17.1647,17.1195,17.1421,92615.0
2016-11-21 12:00:00,30.35,30.55,30.33,30.5,50993.0,17.1421,17.255,17.1308,17.2268,50993.0
2016-11-21 12:30:00,30.49,30.51,30.43,30.51,25699.0,17.2211,17.2324,17.1873,17.2324,25699.0
2016-11-21 13:00:00,30.5,30.53,30.5,30.51,25899.0,17.2268,17.2437,17.2268,17.2324,25899.0
2016-11-21 13:30:00,30.51,30.52,30.49,30.5,22137.0,17.2324,17.2381,17.2211,17.2268,22137.0
2016-11-21 14:00:00,30.49,30.56,30.48,30.55,235500.0,17.2211,17.2607,17.2155,17.255,235500.0
2016-11-21 14:30:00,30.55,30.61,30.55,30.6,64443.0,17.255,17.2889,17.255,17.2833,64443.0
2016-11-21 15:00:00,30.6,30.7,30.6,30.6,154006.0,17.2833,17.3398,17.2833,17.2833,154006.0
2016-11-21 15:30:00,30.6,30.65,30.59,30.59,202376.0,17.2833,17.3115,17.2776,17.2776,202376.0
2016-11-22 09:30:00,30.7,30.99,30.45,30.59,111229.0,17.3398,17.5036,17.1986,17.2776,111229.0
2016-11-22 10:00:00,30.58,30.62,30.53,30.57,25442.0,17.272,17.2946,17.2437,17.2663,25442.0
2016-11-22 10:30:00,30.58,30.69,30.56,30.69,46699.0,17.272,17.3341,17.2607,17.3341,46699.0
2016-11-22 11:00:00,30.69,30.77,30.68,30.74,36037.0,17.3341,17.3793,17.3285,17.3624,36037.0
2016-11-22 11:30:00,30.74,30.91,30.7,30.91,82333.0,17.3624,17.4584,17.3398,17.4584,82333.0
2016-11-22 12:00:00,30.92,31.04,30.86,31.0,118579.0,17.464,17.5318,17.4301,17.5092,118579.0
2016-11-22 12:30:00,30.98,31.0,30.91,30.98,60537.0,17.4979,17.5092,17.4584,17.4979,60537.0
2016-11-22 13:00:00,30.99,31.07,30.96,31.04,41651.0,17.5036,17.5487,17.4866,17.5318,41651.0
2016-11-22 13:30:00,31.04,31.11,31.0,31.08,61597.0,17.5318,17.5713,17.5092,17.5544,61597.0
2016-11-22 14:00:00,31.09,31.11,31.04,31.08,79807.0,17.56,17.5713,17.5318,17.5544,79807.0
2016-11-22 14:30:00,31.08,31.1,31.04,31.06,76133.0,17.5544,17.5657,17.5318,17.5431,76133.0
2016-11-22 15:00:00,31.05,31.1,30.99,31.0,259510.0,17.5374,17.5657,17.5036,17.5092,259510.0
2016-11-22 15:30:00,30.99,31.06,30.98,31.01,544947.0,17.5036,17.5431,17.4979,17.5149,544947.0
2016-11-23 09:30:00,30.81,31.03,30.72,30.72,102176.0,17.4019,17.5261,17.3511,17.3511,102176.0
2016-11-23 10:00:00,30.69,30.75,30.63,30.68,40193.0,17.3341,17.368,17.3002,17.3285,40193.0
2016-11-23 10:30:00,30.69,30.76,30.67,30.71,76970.0,17.3341,17.3736,17.3228,17.3454,76970.0
2016-11-23 11:00:00,30.72,30.73,30.6,30.62,42080.0,17.3511,17.3567,17.2833,17.2946,42080.0
2016-11-23 11:30:00,30.63,30.7,30.6,30.66,78461.0,17.3002,17.3398,17.2833,17.3172,78461.0
2016-11-23 12:00:00,30.66,30.7,30.64,30.64,42129.0,17.3172,17.3398,17.3059,17.3059,42129.0
2016-11-23 12:30:00,30.64,30.66,30.57,30.62,16511.0,17.3059,17.3172,17.2663,17.2946,16511.0
2016-11-23 13:00:00,30.62,30.66,30.61,30.64,27296.0,17.2946,17.3172,17.2889,17.3059,27296.0
2016-11-23 13:30:00,30.65,30.66,30.59,30.6,50982.0,17.3115,17.3172,17.2776,17.2833,50982.0
2016-11-23 14:00:00,30.6,30.61,30.53,30.55,38891.0,17.2833,17.2889,17.2437,17.255,38891.0
2016-11-23 14:30:00,30.56,30.59,30.54,30.58,26003.0,17.2607,17.2776,17.2494,17.272,26003.0
2016-11-23 15:00:00,30.58,30.6,30.55,30.59,35427.0,17.272,17.2833,17.255,17.2776,35427.0
2016-11-23 15:30:00,30.59,30.66,30.58,30.65,107670.0,17.2776,17.3172,17.272,17.3115,107670.0
2016-11-25 09:30:00,30.73,31.49,30.67,30.81,58794.0,17.3567,17.786,17.3228,17.4019,58794.0
2016-11-25 10:00:00,30.82,30.85,30.72,30.8,42928.0,17.4075,17.4245,17.3511,17.3962,42928.0
2016-11-25 10:30:00,30.8,30.86,30.77,30.78,21033.0,17.3962,17.4301,17.3793,17.3849,21033.0
2016-11-25 11:00:00,30.78,30.79,30.59,30.62,20041.0,17.3849,17.3906,17.2776,17.2946,20041.0
2016-11-25 11:30:00,30.62,30.63,30.56,30.6,43467.0,17.2946,17.3002,17.2607,17.2833,43467.0
2016-11-25 12:00:00,30.61,30.62,30.58,30.6,14262.0,17.2889,17.2946,17.272,17.2833,14262.0
2016-11-25 12:30:00,30.61,30.63,30.57,30.6,38812.0,17.2889,17.3002,17.2663,17.2833,38812.0
2016-11-28 09:30:00,30.52,30.75,30.5,30.62,46923.0,17.2381,17.368,17.2268,17.2946,46923.0
2016-11-28 10:00:00,30.61,30.65,30.55,30.64,171235.0,17.2889,17.3115,17.255,17.3059,171235.0
2016-11-28 10:30:00,30.64,30.83,30.64,30.83,75793.0,17.3059,17.4132,17.3059,17.4132,75793.0
2016-11-28 11:00:00,30.82,30.84,30.73,30.83,54000.0,17.4075,17.4188,17.3567,17.4132,54000.0
2016-11-28 11:30:00,30.84,30.86,30.79,30.81,34537.0,17.4188,17.4301,17.3906,17.4019,34537.0
2016-11-28 12:00:00,30.82,30.91,30.75,30.84,71256.0,17.4075,17.4584,17.368,17.4188,71256.0
2016-11-28 12:30:00,30.85,30.92,30.83,30.87,49599.0,17.4245,17.464,17.4132,17.4358,49599.0
2016-11-28 13:00:00,30.86,30.99,30.84,30.95,111588.0,17.4301,17.5036,17.4188,17.481,111588.0
2016-11-28 13:30:00,30.95,30.97,30.89,30.91,57749.0,17.481,17.4923,17.4471,17.4584,57749.0
2016-11-28 14:00:00,30.92,30.96,30.88,30.89,42431.0,17.464,17.4866,17.4414,17.4471,42431.0
2016-11-28 14:30:00,30.89,30.97,30.88,30.96,178822.0,17.4471,17.4923,17.4414,17.4866,178822.0
2016-11-28 15:00:00,30.96,30.96,30.85,30.85,46776.0,17.4866,17.4866,17.4245,17.4245,46776.0
2016-11-28 15:30:00,30.86,30.9,30.82,30.86,139819.0,17.4301,17.4527,17.4075,17.4301,139819.0
2016-11-29 09:30:00,30.93,31.21,30.93,31.05,101484.0,17.4697,17.6278,17.4697,17.5374,101484.0
2016-11-29 10:00:00,31.05,31.13,31.04,31.09,43036.0,17.5374,17.5826,17.5318,17.56,43036.0
2016-11-29 10:30:00,31.08,31.12,31.06,31.11,33738.0,17.5544,17.577,17.5431,17.5713,33738.0
2016-11-29 11:00:00,31.12,31.13,31.05,31.09,48325.0,17.577,17.5826,17.5374,17.56,48325.0
2016-11-29 11:30:00,31.09,31.14,31.09,31.1,37297.0,17.56,17.5883,17.56,17.5657,37297.0
2016-11-29 12:00:00,31.1,31.11,31.04,31.06,38681.0,17.5657,17.5713,17.5318,17.5431,38681.0
2016-11-29 12:30:00,31.06,31.13,31.06,31.12,21447.0,17.5431,17.5826,17.5431,17.577,21447.0
2016-11-29 13:00:00,31.12,31.12,31.08,31.11,21834.0,17.577,17.577,17.5544,17.5713,21834.0
2016-11-29 13:30:00,31.11,31.11,31.05,31.08,17861.0,17.5713,17.5713,17.5374,17.5544,17861.0
2016-11-29 14:00:00,31.09,31.1,31.04,31.09,71542.0,17.56,17.5657,17.5318,17.56,71542.0
2016-11-29 14:30:00,31.08,31.09,31.05,31.07,34983.0,17.5544,17.56,17.5374,17.5487,34983.0
2016-11-29 15:00:00,31.06,31.12,31.04,31.12,55909.0,17.5431,17.577,17.5318,17.577,55909.0
2016-11-29 15:30:00,31.12,31.13,31.08,31.1,118831.0,17.577,17.5826,17.5544,17.5657,118831.0
2016-11-30 09:30:00,31.03,31.11,30.73,30.8,372821.0,17.5261,17.5713,17.3567,17.3962,372821.0
2016-11-30 10:00:00,30.81,30.97,30.72,30.9,73382.0,17.4019,17.4923,17.3511,17.4527,73382.0
2016-11-30 10:30:00,30.9,31.02,30.79,30.81,182976.0,17.4527,17.5205,17.3906,17.4019,182976.0
2016-11-30 11:00:00,30.8,30.81,30.59,30.61,203562.0,17.3962,17.4019,17.2776,17.2889,203562.0
2016-11-30 11:30:00,30.61,30.62,30.47,30.5,106068.0,17.2889,17.2946,17.2099,17.2268,106068.0
2016-11-30 12:00:00,30.49,30.53,30.44,30.52,65431.0,17.2211,17.2437,17.1929,17.2381,65431.0
2016-11-30 12:30:00,30.51,30.53,30.43,30.51,157528.0,17.2324,17.2437,17.1873,17.2324,157528.0
2016-11-30 13:00:00,30.52,30.52,30.4,30.5,74541.0,17.2381,17.2381,17.1703,17.2268,74541.0
2016-11-30 13:30:00,30.5,30.54,30.46,30.46,57768.0,17.2268,17.2494,17.2042,17.2042,57768.0
2016-11-30 14:00:00,30.46,30.53,30.39,30.52,125501.0,17.2042,17.2437,17.1647,17.2381,125501.0
2016-11-30 14:30:00,30.52,30.56,30.46,30.46,88625.0,17.2381,17.2607,17.2042,17.2042,88625.0
2016-11-30 15:00:00,30.46,30.47,30.4,30.46,98561.0,17.2042,17.2099,17.1703,17.2042,98561.0
2016-11-30 15:30:00,30.46,30.59,30.45,30.5,339206.0,17.2042,17.2776,17.1986,17.2268,339206.0
2016-12-01 09:30:00,29.92,30.19,29.41,29.57,107485.0,17.2419,17.3975,16.948,17.0402,107485.0
2016-12-01 10:00:00,29.55,29.58,29.47,29.49,110783.0,17.0287,17.0459,16.9826,16.9941,110783.0
2016-12-01 10:30:00,29.49,29.54,29.42,29.49,136419.0,16.9941,17.0229,16.9537,16.9941,136419.0
2016-12-01 11:00:00,29.5,29.51,29.42,29.5,85346.0,16.9998,17.0056,16.9537,16.9998,85346.0
2016-12-01 11:30:00,29.5,29.54,29.49,29.52,83048.0,16.9998,17.0229,16.9941,17.0114,83048.0
2016-12-01 12:00:00,29.53,29.54,29.5,29.52,65574.0,17.0171,17.0229,16.9998,17.0114,65574.0
2016-12-01 12:30:00,29.52,29.54,29.49,29.53,104699.0,17.0114,17.0229,16.9941,17.0171,104699.0
2016-12-01 13:00:00,29.52,29.55,29.5,29.51,85317.0,17.0114,17.0287,16.9998,17.0056,85317.0
2016-12-01 13:30:00,29.5,29.58,29.5,29.56,56459.0,16.9998,17.0459,16.9998,17.0344,56459.0
2016-12-01 14:00:00,29.55,29.58,29.49,29.51,93068.0,17.0287,17.0459,16.9941,17.0056,93068.0
2016-12-01 14:30:00,29.5,29.54,29.49,29.52,84253.0,16.9998,17.0229,16.9941,17.0114,84253.0
2016-12-01 15:00:00,29.52,29.64,29.51,29.62,72284.0,17.0114,17.0805,17.0056,17.069,72284.0
2016-12-01 15:30:00,29.62,29.64,29.55,29.6,248378.0,17.069,17.0805,17.0287,17.0575,248378.0
2016-12-02 09:30:00,29.67,29.97,29.65,29.9,50472.0,17.0978,17.2707,17.0863,17.2303,50472.0
2016-12-02 10:00:00,29.91,30.08,29.9,30.01,47250.0,17.2361,17.3341,17.2303,17.2937,47250.0
2016-12-02 10:30:00,30.01,30.01,29.89,29.96,37220.0,17.2937,17.2937,17.2246,17.2649,37220.0
2016-12-02 11:00:00,29.96,30.08,29.95,30.05,63536.0,17.2649,17.3341,17.2592,17.3168,63536.0
2016-12-02 11:30:00,30.05,30.06,30.0,30.03,37562.0,17.3168,17.3225,17.288,17.3053,37562.0
2016-12-02 12:00:00,30.03,30.05,29.91,29.94,20377.0,17.3053,17.3168,17.2361,17.2534,20377.0
2016-12-02 12:30:00,29.94,29.95,29.87,29.89,32882.0,17.2534,17.2592,17.2131,17.2246,32882.0
2016-12-02 13:00:00,29.89,29.9,29.81,29.87,71575.0,17.2246,17.2303,17.1785,17.2131,71575.0
2016-12-02 13:30:00,29.85,29.9,29.75,29.84,70070.0,17.2015,17.2303,17.1439,17.1958,70070.0
2016-12-02 14:00:00,29.84,29.89,29.78,29.89,25539.0,17.1958,17.2246,17.1612,17.2246,25539.0
2016-12-02 14:30:00,29.87,29.89,29.83,29.86,54803.0,17.2131,17.2246,17.19,17.2073,54803.0
2016-12-02 15:00:00,29.85,29.9,29.85,29.88,65876.0,17.2015,17.2303,17.2015,17.2188,65876.0
2016-12-02 15:30:00,29.88,29.96,29.88,29.91,307105.0,17.2188,17.2649,17.2188,17.2361,307105.0
2016-12-05 09:30:00,30.26,30.28,30.03,30.05,107906.0,17.4378,17.4493,17.3053,17.3168,107906.0
2016-12-05 10:00:00,30.06,30.14,29.97,30.1,81354.0,17.3225,17.3687,17.2707,17.3456,81354.0
2016-12-05 10:30:00,30.08,30.22,30.08,30.22,45677.0,17.3341,17.4148,17.3341,17.4148,45677.0
2016-12-05 11:00:00,30.21,30.28,30.21,30.25,39594.0,17.409,17.4493,17.409,17.432,39594.0
2016-12-05 11:30:00,30.25,30.38,30.22,30.35,37363.0,17.432,17.507,17.4148,17.4897,37363.0
2016-12-05 12:00:00,30.37,30.39,30.31,30.32,74260.0,17.5012,17.5127,17.4666,17.4724,74260.0
2016-12-05 12:30:00,30.32,30.36,30.29,30.35,36625.0,17.4724,17.4954,17.4551,17.4897,36625.0
2016-12-05 13:00:00,30.35,30.35,30.3,30.34,37964.0,17.4897,17.4897,17.4609,17.4839,37964.0
2016-12-05 13:30:00,30.34,30.47,30.32,30.47,145476.0,17.4839,17.5588,17.4724,17.5588,145476.0
2016-12-05 14:00:00,30.47,30.56,30.44,30.53,76186.0,17.5588,17.6107,17.5415,17.5934,76186.0
2016-12-05 14:30:00,30.53,30.54,30.46,30.5,72271.0,17.5934,17.5992,17.5531,17.5761,72271.0
2016-12-05 15:00:00,30.5,30.51,30.46,30.5,101582.0,17.5761,17.5819,17.5531,17.5761,101582.0
2016-12-05 15:30:00,30.5,30.5,30.45,30.47,123609.0,17.5761,17.5761,17.5473,17.5588,123609.0
2016-12-06 09:30:00,30.44,30.68,30.44,30.48,25929.0,17.5415,17.6798,17.5415,17.5646,25929.0
2016-12-06 10:00:00,30.46,30.65,30.39,30.64,84723.0,17.5531,17.6625,17.5127,17.6568,84723.0
2016-12-06 10:30:00,30.64,30.65,30.57,30.58,38174.0,17.6568,17.6625,17.6164,17.6222,38174.0
2016-12-06 11:00:00,30.57,30.63,30.57,30.58,49286.0,17.6164,17.651,17.6164,17.6222,49286.0
2016-12-06 11:30:00,30.58,30.65,30.53,30.64,53322.0,17.6222,17.6625,17.5934,17.6568,53322.0
2016-12-06 12:00:00,30.64,30.64,30.56,30.59,65138.0,17.6568,17.6568,17.6107,17.628,65138.0
2016-12-06 12:30:00,30.59,30.59,30.53,30.55,24533.0,17.628,17.628,17.5934,17.6049,24533.0
2016-12-06 13:00:00,30.56,30.58,30.53,30.55,80511.0,17.6107,17.6222,17.5934,17.6049,80511.0
2016-12-06 13:30:00,30.55,30.62,30.52,30.62,76479.0,17.6049,17.6453,17.5876,17.6453,76479.0
2016-12-06 14:00:00,30.62,30.65,30.6,30.6,50075.0,17.6453,17.6625,17.6337,17.6337,50075.0
2016-12-06 14:30:00,30.61,30.62,30.59,30.61,64806.0,17.6395,17.6453,17.628,17.6395,64806.0
2016-12-06 15:00:00,30.61,30.62,30.48,30.5,79495.0,17.6395,17.6453,17.5646,17.5761,79495.0
2016-12-06 15:30:00,30.51,30.71,30.49,30.7,500060.0,17.5819,17.6971,17.5703,17.6914,500060.0
2016-12-07 09:30:00,30.69,30.85,30.55,30.59,88338.0,17.6856,17.7778,17.6049,17.628,88338.0
2016-12-07 10:00:00,30.59,30.72,30.58,30.69,70048.0,17.628,17.7029,17.6222,17.6856,70048.0
2016-12-07 10:30:00,30.68,30.73,30.67,30.71,76568.0,17.6798,17.7086,17.6741,17.6971,76568.0
2016-12-07 11:00:00,30.71,30.77,30.64,30.64,50659.0,17.6971,17.7317,17.6568,17.6568,50659.0
2016-12-07 11:30:00,30.65,30.83,30.64,30.83,59505.0,17.6625,17.7663,17.6568,17.7663,59505.0
2016-12-07 12:00:00,30.83,30.92,30.78,30.87,80500.0,17.7663,17.8181,17.7375,17.7893,80500.0
2016-12-07 12:30:00,30.87,30.91,30.81,30.91,39738.0,17.7893,17.8124,17.7547,17.8124,39738.0
2016-12-07 13:00:00,30.9,30.93,30.85,30.88,52154.0,17.8066,17.8239,17.7778,17.7951,52154.0
2016-12-07 13:30:00,30.88,30.89,30.82,30.86,40824.0,17.7951,17.8008,17.7605,17.7836,40824.0
2016-12-07 14:00:00,30.85,30.86,30.77,30.79,43664.0,17.7778,17.7836,17.7317,17.7432,43664.0
2016-12-07 14:30:00,30.79,30.82,30.74,30.81,49158.0,17.7432,17.7605,17.7144,17.7547,49158.0
2016-12-07 15:00:00,30.82,30.87,30.72,30.86,94959.0,17.7605,17.7893,17.7029,17.7836,94959.0
2016-12-07 15:30:00,30.87,30.91,30.82,30.87,297526.0,17.7893,17.8124,17.7605,17.7893,297526.0
2016-12-08 09:30:00,30.68,30.86,30.61,30.72,49110.0,17.6798,17.7836,17.6395,17.7029,49110.0
2016-12-08 10:00:00,30.72,30.82,30.7,30.78,77820.0,17.7029,17.7605,17.6914,17.7375,77820.0
2016-12-08 10:30:00,30.77,30.87,30.73,30.8,44632.0,17.7317,17.7893,17.7086,17.749,44632.0
2016-12-08 11:00:00,30.8,30.89,30.79,30.86,58741.0,17.749,17.8008,17.7432,17.7836,58741.0
2016-12-08 11:30:00,30.87,30.91,30.76,30.77,33813.0,17.7893,17.8124,17.7259,17.7317,33813.0
2016-12-08 12:00:00,30.77,30.9,30.76,30.87,38098.0,17.7317,17.8066,17.7259,17.7893,38098.0
2016-12-08 12:30:00,30.87,30.91,30.85,30.89,36245.0,17.7893,17.8124,17.7778,17.8008,36245.0
2016-12-08 13:00:00,30.88,30.9,30.79,30.9,81376.0,17.7951,17.8066,17.7432,17.8066,81376.0
2016-12-08 13:30:00,30.9,30.92,30.89,30.9,45451.0,17.8066,17.8181,17.8008,17.8066,45451.0
2016-12-08 14:00:00,30.91,30.91,30.73,30.76,60923.0,17.8124,17.8124,17.7086,17.7259,60923.0
2016-12-08 14:30:00,30.77,30.86,30.76,30.83,63019.0,17.7317,17.7836,17.7259,17.7663,63019.0
2016-12-08 15:00:00,30.82,30.98,30.82,30.95,135039.0,17.7605,17.8527,17.7605,17.8354,135039.0
2016-12-08 15:30:00,30.95,31.08,30.94,31.01,227137.0,17.8354,17.9103,17.8297,17.87,227137.0
2016-12-09 09:30:00,31.0,31.24,30.89,31.24,38460.0,17.8642,18.0025,17.8008,18.0025,38460.0
2016-12-09 10:00:00,31.23,31.29,31.09,31.11,33426.0,17.9968,18.0314,17.9161,17.9276,33426.0
2016-12-09 10:30:00,31.11,31.13,31.03,31.12,32578.0,17.9276,17.9392,17.8815,17.9334,32578.0
2016-12-09 11:00:00,31.13,31.13,30.96,30.99,36001.0,17.9392,17.9392,17.8412,17.8585,36001.0
2016-12-09 11:30:00,30.98,31.03,30.94,30.98,28496.0,17.8527,17.8815,17.8297,17.8527,28496.0
2016-12-09 12:00:00,30.98,31.01,30.95,30.99,33370.0,17.8527,17.87,17.8354,17.8585,33370.0
2016-12-09 12:30:00,30.99,30.99,30.95,30.98,21451.0,17.8585,17.8585,17.8354,17.8527,21451.0
2016-12-09 13:00:00,30.98,31.0,30.96,30.98,21966.0,17.8527,17.8642,17.8412,17.8527,21966.0
2016-12-09 13:30:00,30.97,31.0,30.95,31.0,24357.0,17.847,17.8642,17.8354,17.8642,24357.0
2016-12-09 14:00:00,31.0,31.05,30.97,30.98,63226.0,17.8642,17.8931,17.847,17.8527,63226.0
2016-12-09 14:30:00,30.98,31.0,30.95,30.98,23320.0,17.8527,17.8642,17.8354,17.8527,23320.0
2016-12-09 15:00:00,30.97,31.06,30.96,31.05,51283.0,17.847,17.8988,17.8412,17.8931,51283.0
2016-12-09 15:30:00,31.06,31.07,30.96,30.99,102599.0,17.8988,17.9046,17.8412,17.8585,102599.0
2016-12-12 09:30:00,30.85,30.98,30.84,30.91,19460.0,17.7778,17.8527,17.772,17.8124,19460.0
2016-12-12 10:00:00,30.95,30.99,30.91,30.94,45997.0,17.8354,17.8585,17.8124,17.8297,45997.0
2016-12-12 10:30:00,30.94,31.0,30.91,30.94,101262.0,17.8297,17.8642,17.8124,17.8297,101262.0
2016-12-12 11:00:00,30.94,30.98,30.92,30.98,33974.0,17.8297,17.8527,17.8181,17.8527,33974.0
2016-12-12 11:30:00,30.98,30.98,30.92,30.94,51748.0,17.8527,17.8527,17.8181,17.8297,51748.0
2016-12-12 12:00:00,30.95,30.96,30.89,30.91,27408.0,17.8354,17.8412,17.8008,17.8124,27408.0
2016-12-12 12:30:00,30.92,30.92,30.87,30.88,22778.0,17.8181,17.8181,17.7893,17.7951,22778.0
2016-12-12 13:00:00,30.88,30.9,30.85,30.86,30660.0,17.7951,17.8066,17.7778,17.7836,30660.0
2016-12-12 13:30:00,30.87,30.87,30.8,30.8,17088.0,17.7893,17.7893,17.749,17.749,17088.0
2016-12-12 14:00:00,30.81,30.83,30.78,30.81,22453.0,17.7547,17.7663,17.7375,17.7547,22453.0
2016-12-12 14:30:00,30.82,30.9,30.8,30.88,26870.0,17.7605,17.8066,17.749,17.7951,26870.0
2016-12-12 15:00:00,30.88,30.93,30.88,30.92,50088.0,17.7951,17.8239,17.7951,17.8181,50088.0
2016-12-12 15:30:00,30.92,31.08,30.9,31.08,301188.0,17.8181,17.9103,17.8066,17.9103,301188.0
2016-12-13 09:30:00,30.95,31.04,30.8,30.9,66439.0,17.8354,17.8873,17.749,17.8066,66439.0
2016-12-13 10:00:00,30.88,30.9,30.76,30.8,40292.0,17.7951,17.8066,17.7259,17.749,40292.0
2016-12-13 10:30:00,30.81,30.82,30.73,30.77,48141.0,17.7547,17.7605,17.7086,17.7317,48141.0
2016-12-13 11:00:00,30.77,30.8,30.69,30.76,32296.0,17.7317,17.749,17.6856,17.7259,32296.0
2016-12-13 11:30:00,30.75,30.75,30.61,30.64,40751.0,17.7202,17.7202,17.6395,17.6568,40751.0
2016-12-13 12:00:00,30.65,30.66,30.58,30.61,76098.0,17.6625,17.6683,17.6222,17.6395,76098.0
2016-12-13 12:30:00,30.61,30.62,30.55,30.56,31726.0,17.6395,17.6453,17.6049,17.6107,31726.0
2016-12-13 13:00:00,30.57,30.59,30.51,30.55,59281.0,17.6164,17.628,17.5819,17.6049,59281.0
2016-12-13 13:30:00,30.55,30.57,30.51,30.51,51744.0,17.6049,17.6164,17.5819,17.5819,51744.0
2016-12-13 14:00:00,30.51,30.56,30.49,30.55,55180.0,17.5819,17.6107,17.5703,17.6049,55180.0
2016-12-13 14:30:00,30.54,30.64,30.54,30.62,51777.0,17.5992,17.6568,17.5992,17.6453,51777.0
2016-12-13 15:00:00,30.61,30.7,30.6,30.69,47719.0,17.6395,17.6914,17.6337,17.6856,47719.0
2016-12-13 15:30:00,30.69,30.79,30.68,30.79,187714.0,17.6856,17.7432,17.6798,17.7432,187714.0
2016-12-14 09:30:00,30.82,30.82,30.53,30.56,52900.0,17.7605,17.7605,17.5934,17.6107,52900.0
2016-12-14 10:00:00,30.53,30.57,30.35,30.38,29501.0,17.5934,17.6164,17.4897,17.507,29501.0
2016-12-14 10:30:00,30.39,30.47,30.39,30.4,54200.0,17.5127,17.5588,17.5127,17.5185,54200.0
2016-12-14 11:00:00,30.4,30.42,30.36,30.39,34772.0,17.5185,17.53,17.4954,17.5127,34772.0
2016-12-14 11:30:00,30.39,30.41,30.35,30.4,51720.0,17.5127,17.5242,17.4897,17.5185,51720.0
2016-12-14 12:00:00,30.4,30.44,30.36,30.41,63014.0,17.5185,17.5415,17.4954,17.5242,63014.0
2016-12-14 12:30:00,30.41,30.44,30.37,30.41,47929.0,17.5242,17.5415,17.5012,17.5242,47929.0
2016-12-14 13:00:00,30.41,30.43,30.39,30.4,20951.0,17.5242,17.5358,17.5127,17.5185,20951.0
2016-12-14 13:30:00,30.39,30.41,30.39,30.41,41856.0,17.5127,17.5242,17.5127,17.5242,41856.0
2016-12-14 14:00:00,30.41,30.42,30.15,30.25,105364.0,17.5242,17.53,17.3744,17.432,105364.0
2016-12-14 14:30:00,30.25,30.35,30.15,30.18,87076.0,17.432,17.4897,17.3744,17.3917,87076.0
2016-12-14 15:00:00,30.17,30.21,29.98,29.99,145050.0,17.3859,17.409,17.2764,17.2822,145050.0
2016-12-14 15:30:00,29.99,30.19,29.99,30.05,258809.0,17.2822,17.3975,17.2822,17.3168,258809.0
2016-12-15 09:30:00,29.46,29.78,29.32,29.66,251610.0,16.9768,17.1612,16.8961,17.092,251610.0
2016-12-15 10:00:00,29.69,29.75,29.56,29.59,157952.0,17.1093,17.1439,17.0344,17.0517,157952.0
2016-12-15 10:30:00,29.59,29.68,29.59,29.65,152788.0,17.0517,17.1036,17.0517,17.0863,152788.0
2016-12-15 11:00:00,29.65,29.7,29.63,29.67,78831.0,17.0863,17.1151,17.0748,17.0978,78831.0
2016-12-15 11:30:00,29.67,29.69,29.61,29.66,78762.0,17.0978,17.1093,17.0632,17.092,78762.0
2016-12-15 12:00:00,29.66,29.76,29.63,29.68,131234.0,17.092,17.1497,17.0748,17.1036,131234.0
2016-12-15 12:30:00,29.67,29.69,29.62,29.67,89498.0,17.0978,17.1093,17.069,17.0978,89498.0
2016-12-15 13:00:00,29.68,29.76,29.67,29.74,43931.0,17.1036,17.1497,17.0978,17.1381,43931.0
2016-12-15 13:30:00,29.75,29.77,29.63,29.64,78024.0,17.1439,17.1554,17.0748,17.0805,78024.0
2016-12-15 14:00:00,29.64,29.77,29.63,29.77,45859.0,17.0805,17.1554,17.0748,17.1554,45859.0
2016-12-15 14:30:00,29.76,29.84,29.76,29.83,46330.0,17.1497,17.1958,17.1497,17.19,46330.0
2016-12-15 15:00:00,29.83,29.83,29.74,29.75,80149.0,17.19,17.19,17.1381,17.1439,80149.0
2016-12-15 15:30:00,29.75,29.8,29.69,29.79,196819.0,17.1439,17.1727,17.1093,17.167,196819.0
2016-12-16 09:30:00,29.95,30.18,29.67,30.04,138056.0,17.2592,17.3917,17.0978,17.311,138056.0
2016-12-16 10:00:00,30.05,30.06,29.91,29.91,43802.0,17.3168,17.3225,17.2361,17.2361,43802.0
2016-12-16 10:30:00,29.93,30.04,29.93,29.98,48879.0,17.2476,17.311,17.2476,17.2764,48879.0
2016-12-16 11:00:00,29.97,30.07,29.97,30.06,49133.0,17.2707,17.3283,17.2707,17.3225,49133.0
2016-12-16 11:30:00,30.07,30.09,29.98,30.02,34773.0,17.3283,17.3398,17.2764,17.2995,34773.0
2016-12-16 12:00:00,30.01,30.07,29.98,30.01,49543.0,17.2937,17.3283,17.2764,17.2937,49543.0
2016-12-16 12:30:00,29.99,30.03,29.96,29.97,21270.0,17.2822,17.3053,17.2649,17.2707,21270.0
2016-12-16 13:00:00,29.97,30.0,29.95,29.99,13911.0,17.2707,17.288,17.2592,17.2822,13911.0
2016-12-16 13:30:00,29.99,30.01,29.89,29.92,14179.0,17.2822,17.2937,17.2246,17.2419,14179.0
2016-12-16 14:00:00,29.92,29.96,29.9,29.92,30494.0,17.2419,17.2649,17.2303,17.2419,30494.0
2016-12-16 14:30:00,29.93,29.97,29.9,29.95,26595.0,17.2476,17.2707,17.2303,17.2592,26595.0
2016-12-16 15:00:00,29.95,29.99,29.93,29.94,25465.0,17.2592,17.2822,17.2476,17.2534,25465.0
2016-12-16 15:30:00,29.94,30.07,29.89,29.99,270256.0,17.2534,17.3283,17.2246,17.2822,270256.0
2016-12-19 09:30:00,30.15,30.32,30.15,30.2,52594.0,17.3744,17.4724,17.3744,17.4032,52594.0
2016-12-19 10:00:00,30.2,30.2,29.86,29.96,221287.0,17.4032,17.4032,17.2073,17.2649,221287.0
2016-12-19 10:30:00,29.98,30.07,29.96,30.04,30064.0,17.2764,17.3283,17.2649,17.311,30064.0
2016-12-19 11:00:00,30.04,30.07,29.91,30.07,101429.0,17.311,17.3283,17.2361,17.3283,101429.0
2016-12-19 11:30:00,30.08,30.1,30.02,30.05,11843.0,17.3341,17.3456,17.2995,17.3168,11843.0
2016-12-19 12:00:00,30.08,30.16,30.05,30.14,17647.0,17.3341,17.3802,17.3168,17.3687,17647.0
2016-12-19 12:30:00,30.14,30.22,30.14,30.21,23830.0,17.3687,17.4148,17.3687,17.409,23830.0
2016-12-19 13:00:00,30.21,30.26,30.17,30.25,25173.0,17.409,17.4378,17.3859,17.432,25173.0
2016-12-19 13:30:00,30.26,30.26,30.15,30.19,18641.0,17.4378,17.4378,17.3744,17.3975,18641.0
2016-12-19 14:00:00,30.19,30.19,30.13,30.17,26629.0,17.3975,17.3975,17.3629,17.3859,26629.0
2016-12-19 14:30:00,30.17,30.2,30.1,30.19,26556.0,17.3859,17.4032,17.3456,17.3975,26556.0
2016-12-19 15:00:00,30.19,30.19,30.09,30.15,29339.0,17.3975,17.3975,17.3398,17.3744,29339.0
2016-12-19 15:30:00,30.15,30.18,30.11,30.16,110936.0,17.3744,17.3917,17.3514,17.3802,110936.0
2016-12-20 09:30:00,30.05,30.32,29.97,30.2,22362.0,17.3168,17.4724,17.2707,17.4032,22362.0
2016-12-20 10:00:00,30.2,30.21,30.12,30.13,9261.0,17.4032,17.409,17.3571,17.3629,9261.0
2016-12-20 10:30:00,30.13,30.16,30.04,30.1,23015.0,17.3629,17.3802,17.311,17.3456,23015.0
2016-12-20 11:00:00,30.09,30.14,30.04,30.13,52315.0,17.3398,17.3687,17.311,17.3629,52315.0
2016-12-20 11:30:00,30.12,30.17,30.1,30.16,62612.0,17.3571,17.3859,17.3456,17.3802,62612.0
2016-12-20 12:00:00,30.16,30.21,30.13,30.14,37439.0,17.3802,17.409,17.3629,17.3687,37439.0
2016-12-20 12:30:00,30.13,30.14,30.09,30.13,22190.0,17.3629,17.3687,17.3398,17.3629,22190.0
2016-12-20 13:00:00,30.12,30.16,30.11,30.15,24133.0,17.3571,17.3802,17.3514,17.3744,24133.0
2016-12-20 13:30:00,30.15,30.16,30.1,30.12,54267.0,17.3744,17.3802,17.3456,17.3571,54267.0
2016-12-20 14:00:00,30.11,30.18,30.07,30.18,37039.0,17.3514,17.3917,17.3283,17.3917,37039.0
2016-12-20 14:30:00,30.17,30.18,30.12,30.16,28543.0,17.3859,17.3917,17.3571,17.3802,28543.0
2016-12-20 15:00:00,30.16,30.18,30.14,30.17,46269.0,17.3802,17.3917,17.3687,17.3859,46269.0
2016-12-20 15:30:00,30.16,30.28,30.16,30.28,191770.0,17.3802,17.4493,17.3802,17.4493,191770.0
2016-12-21 09:30:00,30.28,30.4,30.16,30.24,34354.0,17.4493,17.5185,17.3802,17.4263,34354.0
2016-12-21 10:00:00,30.24,30.34,30.24,30.3,32964.0,17.4263,17.4839,17.4263,17.4609,32964.0
2016-12-21 10:30:00,30.3,30.4,30.29,30.3,26090.0,17.4609,17.5185,17.4551,17.4609,26090.0
2016-12-21 11:00:00,30.3,30.32,30.24,30.26,30543.0,17.4609,17.4724,17.4263,17.4378,30543.0
2016-12-21 11:30:00,30.26,30.31,30.24,30.29,54270.0,17.4378,17.4666,17.4263,17.4551,54270.0
2016-12-21 12:00:00,30.29,30.32,30.27,30.28,40522.0,17.4551,17.4724,17.4436,17.4493,40522.0
2016-12-21 12:30:00,30.28,30.34,30.28,30.34,41804.0,17.4493,17.4839,17.4493,17.4839,41804.0
2016-12-21 13:00:00,30.34,30.35,30.22,30.23,100779.0,17.4839,17.4897,17.4148,17.4205,100779.0
2016-12-21 13:30:00,30.24,30.24,30.12,30.12,21355.0,17.4263,17.4263,17.3571,17.3571,21355.0
2016-12-21 14:00:00,30.12,30.15,30.06,30.09,56972.0,17.3571,17.3744,17.3225,17.3398,56972.0
2016-12-21 14:30:00,30.08,30.12,30.07,30.12,31734.0,17.3341,17.3571,17.3283,17.3571,31734.0
2016-12-21 15:00:00,30.13,30.13,30.09,30.13,148749.0,17.3629,17.3629,17.3398,17.3629,148749.0
2016-12-21 15:30:00,30.13,30.13,30.01,30.05,166982.0,17.3629,17.3629,17.2937,17.3168,166982.0
2016-12-22 09:30:00,30.1,30.1,29.93,30.05,45068.0,17.3456,17.3456,17.2476,17.3168,45068.0
2016-12-22 10:00:00,30.05,30.15,29.99,30.1,30720.0,17.3168,17.3744,17.2822,17.3456,30720.0
2016-12-22 10:30:00,30.13,30.16,30.09,30.1,98640.0,17.3629,17.3802,17.3398,17.3456,98640.0
2016-12-22 11:00:00,30.1,30.13,30.07,30.12,73211.0,17.3456,17.3629,17.3283,17.3571,73211.0
2016-12-22 11:30:00,30.12,30.14,30.1,30.1,33887.0,17.3571,17.3687,17.3456,17.3456,33887.0
2016-12-22 12:00:00,30.1,30.12,30.04,30.1,44550.0,17.3456,17.3571,17.311,17.3456,44550.0
2016-12-22 12:30:00,30.12,30.14,30.12,30.13,20148.0,17.3571,17.3687,17.3571,17.3629,20148.0
2016-12-22 13:00:00,30.13,30.14,30.1,30.13,17619.0,17.3629,17.3687,17.3456,17.3629,17619.0
2016-12-22 13:30:00,30.13,30.21,30.12,30.2,36518.0,17.3629,17.409,17.3571,17.4032,36518.0
2016-12-22 14:00:00,30.2,30.24,30.18,30.2,24511.0,17.4032,17.4263,17.3917,17.4032,24511.0
2016-12-22 14:30:00,30.2,30.26,30.19,30.25,43859.0,17.4032,17.4378,17.3975,17.432,43859.0
2016-12-22 15:00:00,30.25,30.29,30.23,30.29,37998.0,17.432,17.4551,17.4205,17.4551,37998.0
2016-12-22 15:30:00,30.29,30.45,30.27,30.45,223413.0,17.4551,17.5473,17.4436,17.5473,223413.0
2016-12-23 09:30:00,30.41,30.47,30.38,30.42,12646.0,17.5242,17.5588,17.507,17.53,12646.0
2016-12-23 10:00:00,30.41,30.45,30.28,30.3,52652.0,17.5242,17.5473,17.4493,17.4609,52652.0
2016-12-23 10:30:00,30.3,30.35,30.28,30.31,48796.0,17.4609,17.4897,17.4493,17.4666,48796.0
2016-12-23 11:00:00,30.32,30.32,30.25,30.27,18030.0,17.4724,17.4724,17.432,17.4436,18030.0
2016-12-23 11:30:00,30.26,30.3,30.26,30.28,12172.0,17.4378,17.4609,17.4378,17.4493,12172.0
2016-12-23 12:00:00,30.29,30.37,30.28,30.29,44218.0,17.4551,17.5012,17.4493,17.4551,44218.0
2016-12-23 12:30:00,30.3,30.3,30.24,30.25,11588.0,17.4609,17.4609,17.4263,17.432,11588.0
2016-12-23 13:00:00,30.25,30.34,30.24,30.29,60461.0,17.432,17.4839,17.4263,17.4551,60461.0
2016-12-23 13:30:00,30.29,30.44,30.27,30.35,76230.0,17.4551,17.5415,17.4436,17.4897,76230.0
2016-12-23 14:00:00,30.34,30.36,30.31,30.31,36634.0,17.4839,17.4954,17.4666,17.4666,36634.0
2016-12-23 14:30:00,30.31,30.39,30.31,30.31,30341.0,17.4666,17.5127,17.4666,17.4666,30341.0
2016-12-23 15:00:00,30.33,30.38,30.32,30.36,39080.0,17.4781,17.507,17.4724,17.4954,39080.0
2016-12-23 15:30:00,30.36,30.43,30.36,30.41,120681.0,17.4954,17.5358,17.4954,17.5242,120681.0
2016-12-27 09:30:00,30.35,30.45,30.25,30.41,16194.0,17.4897,17.5473,17.432,17.5242,16194.0
2016-12-27 10:00:00,30.44,30.45,30.35,30.42,27895.0,17.5415,17.5473,17.4897,17.53,27895.0
2016-12-27 10:30:00,30.41,30.42,30.26,30.31,10382.0,17.5242,17.53,17.4378,17.4666,10382.0
2016-12-27 11:00:00,30.32,30.35,30.25,30.28,18823.0,17.4724,17.4897,17.432,17.4493,18823.0
2016-12-27 11:30:00,30.29,30.3,30.2,30.2,16049.0,17.4551,17.4609,17.4032,17.4032,16049.0
2016-12-27 12:00:00,30.21,30.22,30.11,30.12,47044.0,17.409,17.4148,17.3514,17.3571,47044.0
2016-12-27 12:30:00,30.13,30.16,30.08,30.09,52629.0,17.3629,17.3802,17.3341,17.3398,52629.0
2016-12-27 13:00:00,30.1,30.1,29.98,30.0,116091.0,17.3456,17.3456,17.2764,17.288,116091.0
2016-12-27 13:30:00,30.01,30.07,29.98,30.07,148296.0,17.2937,17.3283,17.2764,17.3283,148296.0
2016-12-27 14:00:00,30.07,30.13,30.06,30.11,56489.0,17.3283,17.3629,17.3225,17.3514,56489.0
2016-12-27 14:30:00,30.12,30.13,30.07,30.09,63822.0,17.3571,17.3629,17.3283,17.3398,63822.0
2016-12-27 15:00:00,30.09,30.12,30.07,30.07,29587.0,17.3398,17.3571,17.3283,17.3283,29587.0
2016-12-27 15:30:00,30.08,30.15,30.07,30.13,139738.0,17.3341,17.3744,17.3283,17.3629,139738.0
2016-12-28 09:30:00,30.13,30.28,30.0,30.07,33562.0,17.3629,17.4493,17.288,17.3283,33562.0
2016-12-28 10:00:00,30.07,30.28,30.07,30.18,27598.0,17.3283,17.4493,17.3283,17.3917,27598.0
2016-12-28 10:30:00,30.17,30.22,30.16,30.22,19713.0,17.3859,17.4148,17.3802,17.4148,19713.0
2016-12-28 11:00:00,30.22,30.22,30.08,30.09,39739.0,17.4148,17.4148,17.3341,17.3398,39739.0
2016-12-28 11:30:00,30.1,30.12,30.08,30.08,31755.0,17.3456,17.3571,17.3341,17.3341,31755.0
2016-12-28 12:00:00,30.06,30.08,30.01,30.06,13770.0,17.3225,17.3341,17.2937,17.3225,13770.0
2016-12-28 12:30:00,30.06,30.09,30.01,30.02,11780.0,17.3225,17.3398,17.2937,17.2995,11780.0
2016-12-28 13:00:00,30.01,30.03,30.0,30.01,25897.0,17.2937,17.3053,17.288,17.2937,25897.0
2016-12-28 13:30:00,30.01,30.02,30.0,30.01,12303.0,17.2937,17.2995,17.288,17.2937,12303.0
2016-12-28 14:00:00,30.01,30.04,30.0,30.04,18646.0,17.2937,17.311,17.288,17.311,18646.0
2016-12-28 14:30:00,30.05,30.06,30.0,30.02,19039.0,17.3168,17.3225,17.288,17.2995,19039.0
2016-12-28 15:00:00,30.02,30.03,29.99,29.99,49044.0,17.2995,17.3053,17.2822,17.2822,49044.0
2016-12-28 15:30:00,29.99,30.07,29.96,30.05,105494.0,17.2822,17.3283,17.2649,17.3168,105494.0
2016-12-29 09:30:00,30.06,30.19,29.99,30.12,35487.0,17.3225,17.3975,17.2822,17.3571,35487.0
2016-12-29 10:00:00,30.14,30.21,30.14,30.17,51858.0,17.3687,17.409,17.3687,17.3859,51858.0
2016-12-29 10:30:00,30.17,30.25,30.16,30.25,69304.0,17.3859,17.432,17.3802,17.432,69304.0
2016-12-29 11:00:00,30.25,30.27,30.23,30.24,39769.0,17.432,17.4436,17.4205,17.4263,39769.0
2016-12-29 11:30:00,30.25,30.4,30.24,30.36,52142.0,17.432,17.5185,17.4263,17.4954,52142.0
2016-12-29 12:00:00,30.36,30.36,30.28,30.32,33945.0,17.4954,17.4954,17.4493,17.4724,33945.0
2016-12-29 12:30:00,30.32,30.32,30.23,30.23,24931.0,17.4724,17.4724,17.4205,17.4205,24931.0
2016-12-29 13:00:00,30.23,30.25,30.08,30.09,52552.0,17.4205,17.432,17.3341,17.3398,52552.0
2016-12-29 13:30:00,30.09,30.12,30.08,30.12,38040.0,17.3398,17.3571,17.3341,17.3571,38040.0
2016-12-29 14:00:00,30.13,30.16,30.09,30.09,36864.0,17.3629,17.3802,17.3398,17.3398,36864.0
2016-12-29 14:30:00,30.09,30.16,30.08,30.14,41589.0,17.3398,17.3802,17.3341,17.3687,41589.0
2016-12-29 15:00:00,30.15,30.21,30.14,30.18,36070.0,17.3744,17.409,17.3687,17.3917,36070.0
2016-12-29 15:30:00,30.19,30.31,30.18,30.31,159871.0,17.3975,17.4666,17.3917,17.4666,159871.0
2016-12-30 09:30:00,30.24,30.57,30.16,30.52,41476.0,17.4263,17.6164,17.3802,17.5876,41476.0
2016-12-30 10:00:00,30.55,30.57,30.45,30.52,39553.0,17.6049,17.6164,17.5473,17.5876,39553.0
2016-12-30 10:30:00,30.54,30.58,30.51,30.56,24822.0,17.5992,17.6222,17.5819,17.6107,24822.0
2016-12-30 11:00:00,30.56,30.57,30.51,30.52,21884.0,17.6107,17.6164,17.5819,17.5876,21884.0
2016-12-30 11:30:00,30.52,30.52,30.43,30.46,44091.0,17.5876,17.5876,17.5358,17.5531,44091.0
2016-12-30 12:00:00,30.47,30.53,30.43,30.5,31446.0,17.5588,17.5934,17.5358,17.5761,31446.0
2016-12-30 12:30:00,30.49,30.52,30.45,30.52,22703.0,17.5703,17.5876,17.5473,17.5876,22703.0
2016-12-30 13:00:00,30.53,30.54,30.48,30.54,18069.0,17.5934,17.5992,17.5646,17.5992,18069.0
2016-12-30 13:30:00,30.54,30.59,30.53,30.57,27336.0,17.5992,17.628,17.5934,17.6164,27336.0
2016-12-30 14:00:00,30.57,30.59,30.54,30.57,25431.0,17.6164,17.628,17.5992,17.6164,25431.0
2016-12-30 14:30:00,30.57,30.58,30.46,30.52,27347.0,17.6164,17.6222,17.5531,17.5876,27347.0
2016-12-30 15:00:00,30.5,30.52,30.46,30.49,26563.0,17.5761,17.5876,17.5531,17.5703,26563.0
2016-12-30 15:30:00,30.49,30.62,30.45,30.62,259706.0,17.5703,17.6453,17.5473,17.6453,259706.0
2017-01-03 09:30:00,30.77,30.87,30.54,30.6,28007.0,17.7317,17.7893,17.5992,17.6337,28007.0
2017-01-03 10:00:00,30.58,30.61,30.48,30.56,50213.0,17.6222,17.6395,17.5646,17.6107,50213.0
2017-01-03 10:30:00,30.57,30.6,30.48,30.5,25748.0,17.6164,17.6337,17.5646,17.5761,25748.0
2017-01-03 11:00:00,30.49,30.49,30.4,30.46,32640.0,17.5703,17.5703,17.5185,17.5531,32640.0
2017-01-03 11:30:00,30.46,30.54,30.41,30.54,36680.0,17.5531,17.5992,17.5242,17.5992,36680.0
2017-01-03 12:00:00,30.54,30.6,30.49,30.57,24402.0,17.5992,17.6337,17.5703,17.6164,24402.0
2017-01-03 12:30:00,30.56,30.58,30.5,30.51,20886.0,17.6107,17.6222,17.5761,17.5819,20886.0
2017-01-03 13:00:00,30.51,30.52,30.47,30.51,11100.0,17.5819,17.5876,17.5588,17.5819,11100.0
2017-01-03 13:30:00,30.52,30.52,30.48,30.48,15684.0,17.5876,17.5876,17.5646,17.5646,15684.0
2017-01-03 14:00:00,30.49,30.58,30.47,30.56,19899.0,17.5703,17.6222,17.5588,17.6107,19899.0
2017-01-03 14:30:00,30.55,30.6,30.54,30.6,38402.0,17.6049,17.6337,17.5992,17.6337,38402.0
2017-01-03 15:00:00,30.6,30.64,30.6,30.64,34399.0,17.6337,17.6568,17.6337,17.6568,34399.0
2017-01-03 15:30:00,30.63,30.79,30.63,30.78,167936.0,17.651,17.7432,17.651,17.7375,167936.0
2017-01-04 09:30:00,30.88,31.1,30.52,31.1,102236.0,17.7951,17.9219,17.5876,17.9219,102236.0
2017-01-04 10:00:00,31.11,31.12,31.04,31.09,100167.0,17.9276,17.9334,17.8873,17.9161,100167.0
2017-01-04 10:30:00,31.09,31.18,31.07,31.08,38081.0,17.9161,17.968,17.9046,17.9103,38081.0
2017-01-04 11:00:00,31.08,31.12,31.06,31.11,36585.0,17.9103,17.9334,17.8988,17.9276,36585.0
2017-01-04 11:30:00,31.12,31.15,31.08,31.12,27049.0,17.9334,17.9507,17.9103,17.9334,27049.0
2017-01-04 12:00:00,31.12,31.15,31.12,31.14,16997.0,17.9334,17.9507,17.9334,17.9449,16997.0
2017-01-04 12:30:00,31.13,31.15,31.05,31.05,24684.0,17.9392,17.9507,17.8931,17.8931,24684.0
2017-01-04 13:00:00,31.05,31.1,31.04,31.1,21522.0,17.8931,17.9219,17.8873,17.9219,21522.0
2017-01-04 13:30:00,31.1,31.13,31.04,31.04,18843.0,17.9219,17.9392,17.8873,17.8873,18843.0
2017-01-04 14:00:00,31.05,31.11,31.04,31.07,26651.0,17.8931,17.9276,17.8873,17.9046,26651.0
2017-01-04 14:30:00,31.08,31.11,31.06,31.1,32695.0,17.9103,17.9276,17.8988,17.9219,32695.0
2017-01-04 15:00:00,31.1,31.18,31.09,31.16,39210.0,17.9219,17.968,17.9161,17.9564,39210.0
2017-01-04 15:30:00,31.15,31.41,31.13,31.41,401244.0,17.9507,18.1005,17.9392,18.1005,401244.0
2017-01-05 09:30:00,31.44,31.44,31.18,31.41,43397.0,18.1178,18.1178,17.968,18.1005,43397.0
2017-01-05 10:00:00,31.42,31.44,31.39,31.44,32791.0,18.1063,18.1178,18.089,18.1178,32791.0
2017-01-05 10:30:00,31.44,31.53,31.43,31.52,98351.0,18.1178,18.1697,18.112,18.1639,98351.0
2017-01-05 11:00:00,31.52,31.55,31.43,31.46,61045.0,18.1639,18.1812,18.112,18.1293,61045.0
2017-01-05 11:30:00,31.46,31.46,31.37,31.43,41952.0,18.1293,18.1293,18.0775,18.112,41952.0
2017-01-05 12:00:00,31.43,31.47,31.42,31.46,39077.0,18.112,18.1351,18.1063,18.1293,39077.0
2017-01-05 12:30:00,31.46,31.51,31.46,31.49,91078.0,18.1293,18.1581,18.1293,18.1466,91078.0
2017-01-05 13:00:00,31.5,31.52,31.48,31.48,44793.0,18.1524,18.1639,18.1408,18.1408,44793.0
2017-01-05 13:30:00,31.49,31.55,31.48,31.54,24482.0,18.1466,18.1812,18.1408,18.1754,24482.0
2017-01-05 14:00:00,31.54,31.55,31.45,31.47,38961.0,18.1754,18.1812,18.1236,18.1351,38961.0
2017-01-05 14:30:00,31.48,31.5,31.45,31.47,39017.0,18.1408,18.1524,18.1236,18.1351,39017.0
2017-01-05 15:00:00,31.48,31.51,31.47,31.5,48239.0,18.1408,18.1581,18.1351,18.1524,48239.0
2017-01-05 15:30:00,31.51,31.65,31.49,31.63,283985.0,18.1581,18.2388,18.1466,18.2273,283985.0
2017-01-06 09:30:00,31.46,31.71,31.43,31.7,34316.0,18.1293,18.2734,18.112,18.2676,34316.0
2017-01-06 10:00:00,31.7,31.76,31.6,31.74,45758.0,18.2676,18.3022,18.21,18.2907,45758.0
2017-01-06 10:30:00,31.73,31.74,31.63,31.67,67515.0,18.2849,18.2907,18.2273,18.2503,67515.0
2017-01-06 11:00:00,31.67,31.68,31.64,31.64,37008.0,18.2503,18.2561,18.233,18.233,37008.0
2017-01-06 11:30:00,31.65,31.67,31.58,31.59,54021.0,18.2388,18.2503,18.1985,18.2042,54021.0
2017-01-06 12:00:00,31.59,31.59,31.5,31.51,42273.0,18.2042,18.2042,18.1524,18.1581,42273.0
2017-01-06 12:30:00,31.5,31.51,31.46,31.47,77054.0,18.1524,18.1581,18.1293,18.1351,77054.0
2017-01-06 13:00:00,31.47,31.5,31.44,31.47,21479.0,18.1351,18.1524,18.1178,18.1351,21479.0
2017-01-06 13:30:00,31.47,31.48,31.33,31.34,74418.0,18.1351,18.1408,18.0544,18.0602,74418.0
2017-01-06 14:00:00,31.35,31.38,31.3,31.33,44816.0,18.0659,18.0832,18.0371,18.0544,44816.0
2017-01-06 14:30:00,31.33,31.36,31.3,31.31,78727.0,18.0544,18.0717,18.0371,18.0429,78727.0
2017-01-06 15:00:00,31.3,31.33,31.27,31.29,104753.0,18.0371,18.0544,18.0198,18.0314,104753.0
2017-01-06 15:30:00,31.28,31.29,31.21,31.23,380574.0,18.0256,18.0314,17.9853,17.9968,380574.0
2017-01-09 09:30:00,31.23,31.73,30.91,31.0,57920.0,17.9968,18.2849,17.8124,17.8642,57920.0
2017-01-09 10:00:00,31.02,31.18,30.99,31.12,32501.0,17.8758,17.968,17.8585,17.9334,32501.0
2017-01-09 10:30:00,31.12,31.13,31.0,31.12,24373.0,17.9334,17.9392,17.8642,17.9334,24373.0
2017-01-09 11:00:00,31.12,31.14,31.09,31.11,26933.0,17.9334,17.9449,17.9161,17.9276,26933.0
2017-01-09 11:30:00,31.11,31.25,31.1,31.21,69543.0,17.9276,18.0083,17.9219,17.9853,69543.0
2017-01-09 12:00:00,31.2,31.21,31.13,31.15,35804.0,17.9795,17.9853,17.9392,17.9507,35804.0
2017-01-09 12:30:00,31.15,31.15,31.06,31.07,18662.0,17.9507,17.9507,17.8988,17.9046,18662.0
2017-01-09 13:00:00,31.08,31.12,31.05,31.11,16801.0,17.9103,17.9334,17.8931,17.9276,16801.0
2017-01-09 13:30:00,31.13,31.13,31.07,31.09,15731.0,17.9392,17.9392,17.9046,17.9161,15731.0
2017-01-09 14:00:00,31.09,31.1,31.05,31.05,21934.0,17.9161,17.9219,17.8931,17.8931,21934.0
2017-01-09 14:30:00,31.05,31.06,31.01,31.04,30831.0,17.8931,17.8988,17.87,17.8873,30831.0
2017-01-09 15:00:00,31.03,31.15,31.01,31.15,81166.0,17.8815,17.9507,17.87,17.9507,81166.0
2017-01-09 15:30:00,31.14,31.15,31.07,31.1,81731.0,17.9449,17.9507,17.9046,17.9219,81731.0
2017-01-10 09:30:00,31.16,31.25,30.95,31.15,40032.0,17.9564,18.0083,17.8354,17.9507,40032.0
2017-01-10 10:00:00,31.16,31.25,31.16,31.24,14051.0,17.9564,18.0083,17.9564,18.0025,14051.0
2017-01-10 10:30:00,31.21,31.23,31.1,31.1,150740.0,17.9853,17.9968,17.9219,17.9219,150740.0
2017-01-10 11:00:00,31.11,31.12,31.03,31.04,16939.0,17.9276,17.9334,17.8815,17.8873,16939.0
2017-01-10 11:30:00,31.04,31.04,30.97,31.01,16727.0,17.8873,17.8873,17.847,17.87,16727.0
2017-01-10 12:00:00,31.01,31.06,31.0,31.03,18233.0,17.87,17.8988,17.8642,17.8815,18233.0
2017-01-10 12:30:00,31.03,31.11,31.0,31.06,27360.0,17.8815,17.9276,17.8642,17.8988,27360.0
2017-01-10 13:00:00,31.05,31.06,30.99,30.99,127507.0,17.8931,17.8988,17.8585,17.8585,127507.0
2017-01-10 13:30:00,30.98,31.0,30.88,30.9,26665.0,17.8527,17.8642,17.7951,17.8066,26665.0
2017-01-10 14:00:00,30.89,30.94,30.84,30.89,14735.0,17.8008,17.8297,17.772,17.8008,14735.0
2017-01-10 14:30:00,30.88,30.98,30.87,30.98,39123.0,17.7951,17.8527,17.7893,17.8527,39123.0
2017-01-10 15:00:00,30.98,31.06,30.96,31.05,61555.0,17.8527,17.8988,17.8412,17.8931,61555.0
2017-01-10 15:30:00,31.06,31.07,30.96,30.99,92580.0,17.8988,17.9046,17.8412,17.8585,92580.0
2017-01-11 09:30:00,31.02,31.02,30.83,30.88,16428.0,17.8758,17.8758,17.7663,17.7951,16428.0
2017-01-11 10:00:00,30.91,30.93,30.85,30.91,7216.0,17.8124,17.8239,17.7778,17.8124,7216.0
2017-01-11 10:30:00,30.91,30.91,30.76,30.78,17166.0,17.8124,17.8124,17.7259,17.7375,17166.0
2017-01-11 11:00:00,30.78,30.89,30.76,30.87,71901.0,17.7375,17.8008,17.7259,17.7893,71901.0
2017-01-11 11:30:00,30.87,30.9,30.83,30.88,26605.0,17.7893,17.8066,17.7663,17.7951,26605.0
2017-01-11 12:00:00,30.85,30.9,30.84,30.85,14783.0,17.7778,17.8066,17.772,17.7778,14783.0
2017-01-11 12:30:00,30.87,30.88,30.83,30.87,21827.0,17.7893,17.7951,17.7663,17.7893,21827.0
2017-01-11 13:00:00,30.87,30.91,30.84,30.88,55966.0,17.7893,17.8124,17.772,17.7951,55966.0
2017-01-11 13:30:00,30.87,30.88,30.84,30.86,27732.0,17.7893,17.7951,17.772,17.7836,27732.0
2017-01-11 14:00:00,30.85,30.86,30.81,30.86,9084.0,17.7778,17.7836,17.7547,17.7836,9084.0
2017-01-11 14:30:00,30.84,30.86,30.83,30.85,12553.0,17.772,17.7836,17.7663,17.7778,12553.0
2017-01-11 15:00:00,30.84,30.86,30.75,30.76,40704.0,17.772,17.7836,17.7202,17.7259,40704.0
2017-01-11 15:30:00,30.76,30.82,30.69,30.79,204194.0,17.7259,17.7605,17.6856,17.7432,204194.0
2017-01-12 09:30:00,30.76,30.76,30.57,30.76,19929.0,17.7259,17.7259,17.6164,17.7259,19929.0
2017-01-12 10:00:00,30.75,30.75,30.68,30.71,29881.0,17.7202,17.7202,17.6798,17.6971,29881.0
2017-01-12 10:30:00,30.71,30.77,30.7,30.75,12957.0,17.6971,17.7317,17.6914,17.7202,12957.0
2017-01-12 11:00:00,30.75,30.85,30.74,30.85,36810.0,17.7202,17.7778,17.7144,17.7778,36810.0
2017-01-12 11:30:00,30.84,30.85,30.76,30.77,17415.0,17.772,17.7778,17.7259,17.7317,17415.0
2017-01-12 12:00:00,30.77,30.79,30.73,30.73,9495.0,17.7317,17.7432,17.7086,17.7086,9495.0
2017-01-12 12:30:00,30.74,30.78,30.73,30.77,6454.0,17.7144,17.7375,17.7086,17.7317,6454.0
2017-01-12 13:00:00,30.76,30.79,30.73,30.79,8868.0,17.7259,17.7432,17.7086,17.7432,8868.0
2017-01-12 13:30:00,30.81,30.85,30.79,30.85,24860.0,17.7547,17.7778,17.7432,17.7778,24860.0
2017-01-12 14:00:00,30.86,30.88,30.85,30.85,19347.0,17.7836,17.7951,17.7778,17.7778,19347.0
2017-01-12 14:30:00,30.86,30.87,30.84,30.85,39003.0,17.7836,17.7893,17.772,17.7778,39003.0
2017-01-12 15:00:00,30.85,30.86,30.83,30.85,44290.0,17.7778,17.7836,17.7663,17.7778,44290.0
2017-01-12 15:30:00,30.84,30.92,30.83,30.91,125558.0,17.772,17.8181,17.7663,17.8124,125558.0
2017-01-13 09:30:00,30.8,31.08,30.8,30.96,19472.0,17.749,17.9103,17.749,17.8412,19472.0
2017-01-13 10:00:00,30.96,30.99,30.89,30.9,74647.0,17.8412,17.8585,17.8008,17.8066,74647.0
2017-01-13 10:30:00,30.9,30.91,30.88,30.9,34694.0,17.8066,17.8124,17.7951,17.8066,34694.0
2017-01-13 11:00:00,30.9,30.91,30.84,30.9,21702.0,17.8066,17.8124,17.772,17.8066,21702.0
2017-01-13 11:30:00,30.9,30.91,30.88,30.89,97432.0,17.8066,17.8124,17.7951,17.8008,97432.0
2017-01-13 12:00:00,30.9,30.93,30.89,30.93,36522.0,17.8066,17.8239,17.8008,17.8239,36522.0
2017-01-13 12:30:00,30.93,30.94,30.88,30.88,59615.0,17.8239,17.8297,17.7951,17.7951,59615.0
2017-01-13 13:00:00,30.88,30.9,30.86,30.89,11430.0,17.7951,17.8066,17.7836,17.8008,11430.0
2017-01-13 13:30:00,30.89,30.9,30.84,30.84,13359.0,17.8008,17.8066,17.772,17.772,13359.0
2017-01-13 14:00:00,30.85,30.85,30.81,30.83,18531.0,17.7778,17.7778,17.7547,17.7663,18531.0
2017-01-13 14:30:00,30.83,30.84,30.77,30.79,72097.0,17.7663,17.772,17.7317,17.7432,72097.0
2017-01-13 15:00:00,30.8,30.81,30.79,30.8,24224.0,17.749,17.7547,17.7432,17.749,24224.0
2017-01-13 15:30:00,30.79,30.81,30.75,30.77,134966.0,17.7432,17.7547,17.7202,17.7317,134966.0
2017-01-17 09:30:00,30.81,31.02,30.81,30.98,25888.0,17.7547,17.8758,17.7547,17.8527,25888.0
2017-01-17 10:00:00,30.98,31.02,30.94,30.97,32752.0,17.8527,17.8758,17.8297,17.847,32752.0
2017-01-17 10:30:00,30.97,30.99,30.89,30.93,35035.0,17.847,17.8585,17.8008,17.8239,35035.0
2017-01-17 11:00:00,30.93,30.94,30.84,30.85,31540.0,17.8239,17.8297,17.772,17.7778,31540.0
2017-01-17 11:30:00,30.85,30.9,30.85,30.86,22756.0,17.7778,17.8066,17.7778,17.7836,22756.0
2017-01-17 12:00:00,30.86,30.87,30.81,30.83,39455.0,17.7836,17.7893,17.7547,17.7663,39455.0
2017-01-17 12:30:00,30.83,30.9,30.83,30.87,51600.0,17.7663,17.8066,17.7663,17.7893,51600.0
2017-01-17 13:00:00,30.87,30.88,30.85,30.86,42905.0,17.7893,17.7951,17.7778,17.7836,42905.0
2017-01-17 13:30:00,30.86,30.86,30.82,30.83,27153.0,17.7836,17.7836,17.7605,17.7663,27153.0
2017-01-17 14:00:00,30.84,30.87,30.8,30.87,29820.0,17.772,17.7893,17.749,17.7893,29820.0
2017-01-17 14:30:00,30.86,30.92,30.85,30.92,36386.0,17.7836,17.8181,17.7778,17.8181,36386.0
2017-01-17 15:00:00,30.92,31.0,30.91,31.0,51743.0,17.8181,17.8642,17.8124,17.8642,51743.0
2017-01-17 15:30:00,31.0,31.01,30.91,30.96,148075.0,17.8642,17.87,17.8124,17.8412,148075.0
2017-01-18 09:30:00,30.96,31.0,30.78,30.95,20184.0,17.8412,17.8642,17.7375,17.8354,20184.0
2017-01-18 10:00:00,30.98,31.06,30.95,31.02,27002.0,17.8527,17.8988,17.8354,17.8758,27002.0
2017-01-18 10:30:00,31.01,31.03,30.93,30.94,53734.0,17.87,17.8815,17.8239,17.8297,53734.0
2017-01-18 11:00:00,30.94,30.99,30.9,30.92,35224.0,17.8297,17.8585,17.8066,17.8181,35224.0
2017-01-18 11:30:00,30.91,30.97,30.9,30.92,29529.0,17.8124,17.847,17.8066,17.8181,29529.0
2017-01-18 12:00:00,30.91,30.91,30.86,30.89,39062.0,17.8124,17.8124,17.7836,17.8008,39062.0
2017-01-18 12:30:00,30.9,30.92,30.87,30.88,16667.0,17.8066,17.8181,17.7893,17.7951,16667.0
2017-01-18 13:00:00,30.89,30.9,30.87,30.88,12438.0,17.8008,17.8066,17.7893,17.7951,12438.0
2017-01-18 13:30:00,30.88,30.89,30.84,30.85,15400.0,17.7951,17.8008,17.772,17.7778,15400.0
2017-01-18 14:00:00,30.85,30.86,30.81,30.84,16083.0,17.7778,17.7836,17.7547,17.772,16083.0
2017-01-18 14:30:00,30.85,30.86,30.82,30.84,12219.0,17.7778,17.7836,17.7605,17.772,12219.0
2017-01-18 15:00:00,30.84,30.85,30.71,30.71,25772.0,17.772,17.7778,17.6971,17.6971,25772.0
2017-01-18 15:30:00,30.72,30.72,30.67,30.68,140627.0,17.7029,17.7029,17.6741,17.6798,140627.0
2017-01-19 09:30:00,30.6,30.7,30.5,30.5,21156.0,17.6337,17.6914,17.5761,17.5761,21156.0
2017-01-19 10:00:00,30.5,30.6,30.49,30.59,25196.0,17.5761,17.6337,17.5703,17.628,25196.0
2017-01-19 10:30:00,30.58,30.58,30.51,30.51,14666.0,17.6222,17.6222,17.5819,17.5819,14666.0
2017-01-19 11:00:00,30.51,30.57,30.51,30.54,20018.0,17.5819,17.6164,17.5819,17.5992,20018.0
2017-01-19 11:30:00,30.54,30.56,30.39,30.43,40440.0,17.5992,17.6107,17.5127,17.5358,40440.0
2017-01-19 12:00:00,30.44,30.47,30.37,30.39,14201.0,17.5415,17.5588,17.5012,17.5127,14201.0
2017-01-19 12:30:00,30.38,30.42,30.38,30.38,17721.0,17.507,17.53,17.507,17.507,17721.0
2017-01-19 13:00:00,30.38,30.38,30.28,30.31,28961.0,17.507,17.507,17.4493,17.4666,28961.0
2017-01-19 13:30:00,30.31,30.35,30.31,30.35,20881.0,17.4666,17.4897,17.4666,17.4897,20881.0
2017-01-19 14:00:00,30.35,30.39,30.28,30.38,30451.0,17.4897,17.5127,17.4493,17.507,30451.0
2017-01-19 14:30:00,30.38,30.43,30.36,30.4,22728.0,17.507,17.5358,17.4954,17.5185,22728.0
2017-01-19 15:00:00,30.4,30.42,30.35,30.39,22599.0,17.5185,17.53,17.4897,17.5127,22599.0
2017-01-19 15:30:00,30.39,30.41,30.36,30.4,73513.0,17.5127,17.5242,17.4954,17.5185,73513.0
2017-01-20 09:30:00,30.44,30.51,30.34,30.5,23855.0,17.5415,17.5819,17.4839,17.5761,23855.0
2017-01-20 10:00:00,30.5,30.56,30.47,30.52,20302.0,17.5761,17.6107,17.5588,17.5876,20302.0
2017-01-20 10:30:00,30.53,30.57,30.5,30.54,15146.0,17.5934,17.6164,17.5761,17.5992,15146.0
2017-01-20 11:00:00,30.54,30.6,30.51,30.58,43286.0,17.5992,17.6337,17.5819,17.6222,43286.0
2017-01-20 11:30:00,30.58,30.62,30.57,30.6,41420.0,17.6222,17.6453,17.6164,17.6337,41420.0
2017-01-20 12:00:00,30.61,30.63,30.57,30.61,60656.0,17.6395,17.651,17.6164,17.6395,60656.0
2017-01-20 12:30:00,30.6,30.63,30.57,30.62,58646.0,17.6337,17.651,17.6164,17.6453,58646.0
2017-01-20 13:00:00,30.61,30.71,30.59,30.71,34592.0,17.6395,17.6971,17.628,17.6971,34592.0
2017-01-20 13:30:00,30.72,30.86,30.71,30.78,46643.0,17.7029,17.7836,17.6971,17.7375,46643.0
2017-01-20 14:00:00,30.79,30.81,30.78,30.78,17999.0,17.7432,17.7547,17.7375,17.7375,17999.0
2017-01-20 14:30:00,30.78,30.79,30.76,30.76,16405.0,17.7375,17.7432,17.7259,17.7259,16405.0
2017-01-20 15:00:00,30.77,30.78,30.75,30.76,37360.0,17.7317,17.7375,17.7202,17.7259,37360.0
2017-01-20 15:30:00,30.76,30.9,30.75,30.81,200573.0,17.7259,17.8066,17.7202,17.7547,200573.0
2017-01-23 09:30:00,30.8,30.97,30.76,30.96,14287.0,17.749,17.847,17.7259,17.8412,14287.0
2017-01-23 10:00:00,30.95,31.1,30.95,31.06,15412.0,17.8354,17.9219,17.8354,17.8988,15412.0
2017-01-23 10:30:00,31.05,31.09,31.02,31.08,13423.0,17.8931,17.9161,17.8758,17.9103,13423.0
2017-01-23 11:00:00,31.08,31.09,31.0,31.04,22300.0,17.9103,17.9161,17.8642,17.8873,22300.0
2017-01-23 11:30:00,31.04,31.07,30.95,31.0,16589.0,17.8873,17.9046,17.8354,17.8642,16589.0
2017-01-23 12:00:00,31.0,31.02,30.98,31.0,8973.0,17.8642,17.8758,17.8527,17.8642,8973.0
2017-01-23 12:30:00,31.01,31.06,31.0,31.05,11733.0,17.87,17.8988,17.8642,17.8931,11733.0
2017-01-23 13:00:00,31.05,31.07,31.05,31.06,5320.0,17.8931,17.9046,17.8931,17.8988,5320.0
2017-01-23 13:30:00,31.07,31.12,31.06,31.09,34391.0,17.9046,17.9334,17.8988,17.9161,34391.0
2017-01-23 14:00:00,31.09,31.17,31.09,31.17,18814.0,17.9161,17.9622,17.9161,17.9622,18814.0
2017-01-23 14:30:00,31.17,31.18,31.12,31.18,18615.0,17.9622,17.968,17.9334,17.968,18615.0
2017-01-23 15:00:00,31.18,31.2,31.14,31.16,17905.0,17.968,17.9795,17.9449,17.9564,17905.0
2017-01-23 15:30:00,31.17,31.24,31.15,31.19,70752.0,17.9622,18.0025,17.9507,17.9737,70752.0
2017-01-24 09:30:00,31.2,31.47,31.1,31.27,10991.0,17.9795,18.1351,17.9219,18.0198,10991.0
2017-01-24 10:00:00,31.29,31.32,31.2,31.2,22297.0,18.0314,18.0486,17.9795,17.9795,22297.0
2017-01-24 10:30:00,31.19,31.21,31.09,31.11,20951.0,17.9737,17.9853,17.9161,17.9276,20951.0
2017-01-24 11:00:00,31.12,31.17,31.1,31.13,13727.0,17.9334,17.9622,17.9219,17.9392,13727.0
2017-01-24 11:30:00,31.13,31.14,31.05,31.08,37570.0,17.9392,17.9449,17.8931,17.9103,37570.0
2017-01-24 12:00:00,31.08,31.16,31.07,31.14,33415.0,17.9103,17.9564,17.9046,17.9449,33415.0
2017-01-24 12:30:00,31.14,31.2,31.14,31.19,7449.0,17.9449,17.9795,17.9449,17.9737,7449.0
2017-01-24 13:00:00,31.2,31.24,31.18,31.21,17166.0,17.9795,18.0025,17.968,17.9853,17166.0
2017-01-24 13:30:00,31.2,31.23,31.18,31.22,4206.0,17.9795,17.9968,17.968,17.991,4206.0
2017-01-24 14:00:00,31.21,31.21,31.17,31.2,7800.0,17.9853,17.9853,17.9622,17.9795,7800.0
2017-01-24 14:30:00,31.19,31.23,31.18,31.23,12235.0,17.9737,17.9968,17.968,17.9968,12235.0
2017-01-24 15:00:00,31.22,31.24,31.14,31.16,32474.0,17.991,18.0025,17.9449,17.9564,32474.0
2017-01-24 15:30:00,31.16,31.25,31.14,31.2,65380.0,17.9564,18.0083,17.9449,17.9795,65380.0
2017-01-25 09:30:00,31.18,31.35,31.16,31.21,11955.0,17.968,18.0659,17.9564,17.9853,11955.0
2017-01-25 10:00:00,31.19,31.34,31.16,31.29,7814.0,17.9737,18.0602,17.9564,18.0314,7814.0
2017-01-25 10:30:00,31.3,31.3,31.23,31.23,7133.0,18.0371,18.0371,17.9968,17.9968,7133.0
2017-01-25 11:00:00,31.24,31.28,31.21,31.22,10819.0,18.0025,18.0256,17.9853,17.991,10819.0
2017-01-25 11:30:00,31.21,31.21,31.14,31.17,5106.0,17.9853,17.9853,17.9449,17.9622,5106.0
2017-01-25 12:00:00,31.17,31.18,31.12,31.16,8589.0,17.9622,17.968,17.9334,17.9564,8589.0
2017-01-25 12:30:00,31.15,31.18,31.13,31.17,4489.0,17.9507,17.968,17.9392,17.9622,4489.0
2017-01-25 13:00:00,31.18,31.18,31.13,31.14,5531.0,17.968,17.968,17.9392,17.9449,5531.0
2017-01-25 13:30:00,31.13,31.18,31.12,31.18,27968.0,17.9392,17.968,17.9334,17.968,27968.0
2017-01-25 14:00:00,31.18,31.24,31.17,31.24,7783.0,17.968,18.0025,17.9622,18.0025,7783.0
2017-01-25 14:30:00,31.23,31.24,31.19,31.21,6990.0,17.9968,18.0025,17.9737,17.9853,6990.0
2017-01-25 15:00:00,31.21,31.24,31.18,31.19,24482.0,17.9853,18.0025,17.968,17.9737,24482.0
2017-01-25 15:30:00,31.2,31.26,31.16,31.24,79109.0,17.9795,18.0141,17.9564,18.0025,79109.0
2017-01-26 09:30:00,31.23,31.37,31.23,31.37,6760.0,17.9968,18.0775,17.9968,18.0775,6760.0
2017-01-26 10:00:00,31.35,31.45,31.32,31.36,9571.0,18.0659,18.1236,18.0486,18.0717,9571.0
2017-01-26 10:30:00,31.36,31.36,31.23,31.24,10693.0,18.0717,18.0717,17.9968,18.0025,10693.0
2017-01-26 11:00:00,31.24,31.26,31.17,31.18,7997.0,18.0025,18.0141,17.9622,17.968,7997.0
2017-01-26 11:30:00,31.2,31.26,31.19,31.23,119048.0,17.9795,18.0141,17.9737,17.9968,119048.0
2017-01-26 12:00:00,31.25,31.29,31.12,31.24,77555.0,18.0083,18.0314,17.9334,18.0025,77555.0
2017-01-26 12:30:00,31.24,31.3,31.22,31.29,58051.0,18.0025,18.0371,17.991,18.0314,58051.0
2017-01-26 13:00:00,31.29,31.33,31.28,31.31,66757.0,18.0314,18.0544,18.0256,18.0429,66757.0
2017-01-26 13:30:00,31.31,31.34,31.27,31.27,114769.0,18.0429,18.0602,18.0198,18.0198,114769.0
2017-01-26 14:00:00,31.27,31.27,31.2,31.21,9017.0,18.0198,18.0198,17.9795,17.9853,9017.0
2017-01-26 14:30:00,31.21,31.28,31.2,31.28,8174.0,17.9853,18.0256,17.9795,18.0256,8174.0
2017-01-26 15:00:00,31.27,31.28,31.25,31.26,11435.0,18.0198,18.0256,18.0083,18.0141,11435.0
2017-01-26 15:30:00,31.26,31.26,31.15,31.25,128159.0,18.0141,18.0141,17.9507,18.0083,128159.0
2017-01-27 09:30:00,31.35,31.35,31.12,31.17,9969.0,18.0659,18.0659,17.9334,17.9622,9969.0
2017-01-27 10:00:00,31.16,31.24,31.15,31.15,172097.0,17.9564,18.0025,17.9507,17.9507,172097.0
2017-01-27 10:30:00,31.16,31.22,31.06,31.06,101154.0,17.9564,17.991,17.8988,17.8988,101154.0
2017-01-27 11:00:00,31.05,31.15,31.05,31.12,14159.0,17.8931,17.9507,17.8931,17.9334,14159.0
2017-01-27 11:30:00,31.11,31.26,31.11,31.16,79385.0,17.9276,18.0141,17.9276,17.9564,79385.0
2017-01-27 12:00:00,31.17,31.26,31.13,31.22,105343.0,17.9622,18.0141,17.9392,17.991,105343.0
2017-01-27 12:30:00,31.21,31.22,31.08,31.09,19627.0,17.9853,17.991,17.9103,17.9161,19627.0
2017-01-27 13:00:00,31.09,31.14,31.08,31.13,14243.0,17.9161,17.9449,17.9103,17.9392,14243.0
2017-01-27 13:30:00,31.13,31.13,31.11,31.11,23588.0,17.9392,17.9392,17.9276,17.9276,23588.0
2017-01-27 14:00:00,31.11,31.19,31.1,31.18,230072.0,17.9276,17.9737,17.9219,17.968,230072.0
2017-01-27 14:30:00,31.18,31.2,31.13,31.15,58896.0,17.968,17.9795,17.9392,17.9507,58896.0
2017-01-27 15:00:00,31.14,31.15,31.09,31.14,155160.0,17.9449,17.9507,17.9161,17.9449,155160.0
2017-01-27 15:30:00,31.14,31.32,31.13,31.27,543869.0,17.9449,18.0486,17.9392,18.0198,543869.0
2017-01-30 09:30:00,31.18,31.22,31.0,31.13,77722.0,17.968,17.991,17.8642,17.9392,77722.0
2017-01-30 10:00:00,31.09,31.14,30.97,30.99,11006.0,17.9161,17.9449,17.847,17.8585,11006.0
2017-01-30 10:30:00,31.03,31.08,30.99,31.03,78477.0,17.8815,17.9103,17.8585,17.8815,78477.0
2017-01-30 11:00:00,31.03,31.05,31.0,31.04,15118.0,17.8815,17.8931,17.8642,17.8873,15118.0
2017-01-30 11:30:00,31.04,31.06,30.99,31.0,4768.0,17.8873,17.8988,17.8585,17.8642,4768.0
2017-01-30 12:00:00,31.0,31.05,30.98,31.02,57977.0,17.8642,17.8931,17.8527,17.8758,57977.0
2017-01-30 12:30:00,31.02,31.02,30.98,31.0,111278.0,17.8758,17.8758,17.8527,17.8642,111278.0
2017-01-30 13:00:00,30.99,31.03,30.98,31.0,14420.0,17.8585,17.8815,17.8527,17.8642,14420.0
2017-01-30 13:30:00,30.99,30.99,30.96,30.98,15969.0,17.8585,17.8585,17.8412,17.8527,15969.0
2017-01-30 14:00:00,30.98,31.02,30.97,31.01,22977.0,17.8527,17.8758,17.847,17.87,22977.0
2017-01-30 14:30:00,31.0,31.03,31.0,31.02,10749.0,17.8642,17.8815,17.8642,17.8758,10749.0
2017-01-30 15:00:00,31.02,31.05,31.01,31.04,18582.0,17.8758,17.8931,17.87,17.8873,18582.0
2017-01-30 15:30:00,31.05,31.15,31.04,31.11,74922.0,17.8931,17.9507,17.8873,17.9276,74922.0
2017-01-31 09:30:00,31.05,31.34,30.52,31.31,33339.0,17.8931,18.0602,17.5876,18.0429,33339.0
2017-01-31 10:00:00,31.3,31.5,31.26,31.44,29950.0,18.0371,18.1524,18.0141,18.1178,29950.0
2017-01-31 10:30:00,31.43,31.6,31.42,31.58,26568.0,18.112,18.21,18.1063,18.1985,26568.0
2017-01-31 11:00:00,31.57,31.66,31.54,31.58,25194.0,18.1927,18.2446,18.1754,18.1985,25194.0
2017-01-31 11:30:00,31.59,31.7,31.59,31.64,26595.0,18.2042,18.2676,18.2042,18.233,26595.0
2017-01-31 12:00:00,31.64,31.71,31.63,31.68,15739.0,18.233,18.2734,18.2273,18.2561,15739.0
2017-01-31 12:30:00,31.69,31.73,31.66,31.73,22823.0,18.2619,18.2849,18.2446,18.2849,22823.0
2017-01-31 13:00:00,31.73,31.75,31.71,31.74,30869.0,18.2849,18.2964,18.2734,18.2907,30869.0
2017-01-31 13:30:00,31.75,31.81,31.74,31.8,35976.0,18.2964,18.331,18.2907,18.3253,35976.0
2017-01-31 14:00:00,31.8,31.83,31.75,31.76,33398.0,18.3253,18.3425,18.2964,18.3022,33398.0
2017-01-31 14:30:00,31.75,31.76,31.66,31.67,27927.0,18.2964,18.3022,18.2446,18.2503,27927.0
2017-01-31 15:00:00,31.68,31.71,31.53,31.53,36730.0,18.2561,18.2734,18.1697,18.1697,36730.0
2017-01-31 15:30:00,31.53,31.63,31.48,31.63,126188.0,18.1697,18.2273,18.1408,18.2273,126188.0
2017-02-01 09:30:00,31.62,31.83,31.47,31.83,38359.0,18.2215,18.3425,18.1351,18.3425,38359.0
2017-02-01 10:00:00,31.83,31.83,31.59,31.61,48208.0,18.3425,18.3425,18.2042,18.2158,48208.0
2017-02-01 10:30:00,31.57,31.57,31.46,31.46,53252.0,18.1927,18.1927,18.1293,18.1293,53252.0
2017-02-01 11:00:00,31.46,31.49,31.4,31.46,39845.0,18.1293,18.1466,18.0947,18.1293,39845.0
2017-02-01 11:30:00,31.45,31.5,31.35,31.42,28023.0,18.1236,18.1524,18.0659,18.1063,28023.0
2017-02-01 12:00:00,31.43,31.43,31.35,31.37,26873.0,18.112,18.112,18.0659,18.0775,26873.0
2017-02-01 12:30:00,31.38,31.46,31.38,31.44,41035.0,18.0832,18.1293,18.0832,18.1178,41035.0
2017-02-01 13:00:00,31.44,31.45,31.33,31.33,29236.0,18.1178,18.1236,18.0544,18.0544,29236.0
2017-02-01 13:30:00,31.34,31.4,31.3,31.32,35075.0,18.0602,18.0947,18.0371,18.0486,35075.0
2017-02-01 14:00:00,31.3,31.49,31.3,31.4,39872.0,18.0371,18.1466,18.0371,18.0947,39872.0
2017-02-01 14:30:00,31.39,31.39,31.24,31.29,85291.0,18.089,18.089,18.0025,18.0314,85291.0
2017-02-01 15:00:00,31.29,31.36,31.25,31.33,121741.0,18.0314,18.0717,18.0083,18.0544,121741.0
2017-02-01 15:30:00,31.34,31.37,31.14,31.33,395860.0,18.0602,18.0775,17.9449,18.0544,395860.0
2017-02-02 09:30:00,31.31,31.86,31.31,31.4,35301.0,18.0429,18.3598,18.0429,18.0947,35301.0
2017-02-02 10:00:00,31.41,31.69,31.41,31.59,40523.0,18.1005,18.2619,18.1005,18.2042,40523.0
2017-02-02 10:30:00,31.59,31.67,31.41,31.45,109276.0,18.2042,18.2503,18.1005,18.1236,109276.0
2017-02-02 11:00:00,31.46,31.58,31.46,31.56,27913.0,18.1293,18.1985,18.1293,18.1869,27913.0
2017-02-02 11:30:00,31.55,31.56,31.44,31.44,40116.0,18.1812,18.1869,18.1178,18.1178,40116.0
2017-02-02 12:00:00,31.44,31.47,31.4,31.43,33174.0,18.1178,18.1351,18.0947,18.112,33174.0
2017-02-02 12:30:00,31.43,31.46,31.39,31.46,34460.0,18.112,18.1293,18.089,18.1293,34460.0
2017-02-02 13:00:00,31.47,31.52,31.4,31.41,31290.0,18.1351,18.1639,18.0947,18.1005,31290.0
2017-02-02 13:30:00,31.41,31.54,31.4,31.53,23521.0,18.1005,18.1754,18.0947,18.1697,23521.0
2017-02-02 14:00:00,31.53,31.6,31.53,31.58,100246.0,18.1697,18.21,18.1697,18.1985,100246.0
2017-02-02 14:30:00,31.58,31.61,31.55,31.57,79005.0,18.1985,18.2158,18.1812,18.1927,79005.0
2017-02-02 15:00:00,31.58,31.62,31.39,31.41,81263.0,18.1985,18.2215,18.089,18.1005,81263.0
2017-02-02 15:30:00,31.41,31.6,31.37,31.58,292348.0,18.1005,18.21,18.0775,18.1985,292348.0
2017-02-03 09:30:00,31.57,31.84,31.5,31.53,26869.0,18.1927,18.3483,18.1524,18.1697,26869.0
2017-02-03 10:00:00,31.53,31.69,31.48,31.62,24825.0,18.1697,18.2619,18.1408,18.2215,24825.0
2017-02-03 10:30:00,31.62,31.68,31.59,31.61,18761.0,18.2215,18.2561,18.2042,18.2158,18761.0
2017-02-03 11:00:00,31.6,31.72,31.6,31.68,25261.0,18.21,18.2792,18.21,18.2561,25261.0
2017-02-03 11:30:00,31.67,31.8,31.67,31.75,43667.0,18.2503,18.3253,18.2503,18.2964,43667.0
2017-02-03 12:00:00,31.76,31.77,31.72,31.72,16422.0,18.3022,18.308,18.2792,18.2792,16422.0
2017-02-03 12:30:00,31.73,31.74,31.66,31.67,19271.0,18.2849,18.2907,18.2446,18.2503,19271.0
2017-02-03 13:00:00,31.67,31.7,31.64,31.67,13629.0,18.2503,18.2676,18.233,18.2503,13629.0
2017-02-03 13:30:00,31.67,31.79,31.67,31.76,39923.0,18.2503,18.3195,18.2503,18.3022,39923.0
2017-02-03 14:00:00,31.76,31.85,31.75,31.82,79441.0,18.3022,18.3541,18.2964,18.3368,79441.0
2017-02-03 14:30:00,31.82,31.87,31.78,31.87,46041.0,18.3368,18.3656,18.3137,18.3656,46041.0
2017-02-03 15:00:00,31.86,31.86,31.75,31.75,35568.0,18.3598,18.3598,18.2964,18.2964,35568.0
2017-02-03 15:30:00,31.75,31.85,31.75,31.83,179278.0,18.2964,18.3541,18.2964,18.3425,179278.0
2017-02-06 09:30:00,31.81,31.81,31.6,31.6,23118.0,18.331,18.331,18.21,18.21,23118.0
2017-02-06 10:00:00,31.6,31.67,31.56,31.6,15029.0,18.21,18.2503,18.1869,18.21,15029.0
2017-02-06 10:30:00,31.6,31.61,31.49,31.49,18377.0,18.21,18.2158,18.1466,18.1466,18377.0
2017-02-06 11:00:00,31.49,31.53,31.48,31.48,9656.0,18.1466,18.1697,18.1408,18.1408,9656.0
2017-02-06 11:30:00,31.47,31.47,31.42,31.45,18087.0,18.1351,18.1351,18.1063,18.1236,18087.0
2017-02-06 12:00:00,31.46,31.48,31.42,31.45,26165.0,18.1293,18.1408,18.1063,18.1236,26165.0
2017-02-06 12:30:00,31.45,31.45,31.34,31.41,39693.0,18.1236,18.1236,18.0602,18.1005,39693.0
2017-02-06 13:00:00,31.41,31.45,31.41,31.45,38151.0,18.1005,18.1236,18.1005,18.1236,38151.0
2017-02-06 13:30:00,31.44,31.55,31.43,31.55,44643.0,18.1178,18.1812,18.112,18.1812,44643.0
2017-02-06 14:00:00,31.55,31.56,31.52,31.54,23022.0,18.1812,18.1869,18.1639,18.1754,23022.0
2017-02-06 14:30:00,31.54,31.58,31.54,31.56,15884.0,18.1754,18.1985,18.1754,18.1869,15884.0
2017-02-06 15:00:00,31.56,31.62,31.54,31.61,29758.0,18.1869,18.2215,18.1754,18.2158,29758.0
2017-02-06 15:30:00,31.61,31.8,31.61,31.73,275335.0,18.2158,18.3253,18.2158,18.2849,275335.0
2017-02-07 09:30:00,31.68,31.93,31.66,31.9,44103.0,18.2561,18.4002,18.2446,18.3829,44103.0
2017-02-07 10:00:00,31.9,31.9,31.76,31.76,61050.0,18.3829,18.3829,18.3022,18.3022,61050.0
2017-02-07 10:30:00,31.76,31.85,31.76,31.8,51066.0,18.3022,18.3541,18.3022,18.3253,51066.0
2017-02-07 11:00:00,31.8,31.82,31.66,31.7,39947.0,18.3253,18.3368,18.2446,18.2676,39947.0
2017-02-07 11:30:00,31.7,31.84,31.69,31.8,163708.0,18.2676,18.3483,18.2619,18.3253,163708.0
2017-02-07 12:00:00,31.8,31.86,31.75,31.75,33576.0,18.3253,18.3598,18.2964,18.2964,33576.0
2017-02-07 12:30:00,31.76,31.82,31.72,31.77,37485.0,18.3022,18.3368,18.2792,18.308,37485.0
2017-02-07 13:00:00,31.75,31.76,31.65,31.66,36024.0,18.2964,18.3022,18.2388,18.2446,36024.0
2017-02-07 13:30:00,31.65,31.67,31.58,31.6,29955.0,18.2388,18.2503,18.1985,18.21,29955.0
2017-02-07 14:00:00,31.6,31.62,31.54,31.55,36874.0,18.21,18.2215,18.1754,18.1812,36874.0
2017-02-07 14:30:00,31.56,31.62,31.54,31.62,26236.0,18.1869,18.2215,18.1754,18.2215,26236.0
2017-02-07 15:00:00,31.61,31.69,31.6,31.68,40262.0,18.2158,18.2619,18.21,18.2561,40262.0
2017-02-07 15:30:00,31.68,31.74,31.65,31.7,219603.0,18.2561,18.2907,18.2388,18.2676,219603.0
2017-02-08 09:30:00,31.77,31.8,31.62,31.74,13835.0,18.308,18.3253,18.2215,18.2907,13835.0
2017-02-08 10:00:00,31.76,31.76,31.6,31.62,12573.0,18.3022,18.3022,18.21,18.2215,12573.0
2017-02-08 10:30:00,31.62,31.74,31.6,31.68,10264.0,18.2215,18.2907,18.21,18.2561,10264.0
2017-02-08 11:00:00,31.7,31.76,31.66,31.7,10350.0,18.2676,18.3022,18.2446,18.2676,10350.0
2017-02-08 11:30:00,31.69,31.69,31.63,31.64,9689.0,18.2619,18.2619,18.2273,18.233,9689.0
2017-02-08 12:00:00,31.65,31.69,31.63,31.63,9500.0,18.2388,18.2619,18.2273,18.2273,9500.0
2017-02-08 12:30:00,31.62,31.67,31.61,31.65,12617.0,18.2215,18.2503,18.2158,18.2388,12617.0
2017-02-08 13:00:00,31.66,31.68,31.62,31.65,9664.0,18.2446,18.2561,18.2215,18.2388,9664.0
2017-02-08 13:30:00,31.65,31.67,31.62,31.64,17516.0,18.2388,18.2503,18.2215,18.233,17516.0
2017-02-08 14:00:00,31.65,31.68,31.62,31.65,14886.0,18.2388,18.2561,18.2215,18.2388,14886.0
2017-02-08 14:30:00,31.66,31.67,31.6,31.6,10317.0,18.2446,18.2503,18.21,18.21,10317.0
2017-02-08 15:00:00,31.6,31.64,31.57,31.59,15092.0,18.21,18.233,18.1927,18.2042,15092.0
2017-02-08 15:30:00,31.59,31.64,31.58,31.62,109791.0,18.2042,18.233,18.1985,18.2215,109791.0
2017-02-09 09:30:00,31.66,31.68,31.46,31.66,15385.0,18.2446,18.2561,18.1293,18.2446,15385.0
2017-02-09 10:00:00,31.66,31.68,31.52,31.54,7776.0,18.2446,18.2561,18.1639,18.1754,7776.0
2017-02-09 10:30:00,31.55,31.57,31.44,31.52,15881.0,18.1812,18.1927,18.1178,18.1639,15881.0
2017-02-09 11:00:00,31.53,31.53,31.4,31.4,15396.0,18.1697,18.1697,18.0947,18.0947,15396.0
2017-02-09 11:30:00,31.39,31.44,31.36,31.4,21419.0,18.089,18.1178,18.0717,18.0947,21419.0
2017-02-09 12:00:00,31.41,31.44,31.38,31.39,12808.0,18.1005,18.1178,18.0832,18.089,12808.0
2017-02-09 12:30:00,31.38,31.46,31.38,31.45,11379.0,18.0832,18.1293,18.0832,18.1236,11379.0
2017-02-09 13:00:00,31.44,31.45,31.41,31.42,18866.0,18.1178,18.1236,18.1005,18.1063,18866.0
2017-02-09 13:30:00,31.42,31.43,31.4,31.41,29550.0,18.1063,18.112,18.0947,18.1005,29550.0
2017-02-09 14:00:00,31.42,31.51,31.41,31.45,31213.0,18.1063,18.1581,18.1005,18.1236,31213.0
2017-02-09 14:30:00,31.45,31.47,31.42,31.43,19313.0,18.1236,18.1351,18.1063,18.112,19313.0
2017-02-09 15:00:00,31.43,31.47,31.4,31.43,46836.0,18.112,18.1351,18.0947,18.112,46836.0
2017-02-09 15:30:00,31.43,31.51,31.4,31.46,118012.0,18.112,18.1581,18.0947,18.1293,118012.0
2017-02-10 09:30:00,31.43,31.64,31.36,31.57,17322.0,18.112,18.233,18.0717,18.1927,17322.0
2017-02-10 10:00:00,31.55,31.59,31.49,31.5,17383.0,18.1812,18.2042,18.1466,18.1524,17383.0
2017-02-10 10:30:00,31.51,31.54,31.46,31.52,20926.0,18.1581,18.1754,18.1293,18.1639,20926.0
2017-02-10 11:00:00,31.52,31.61,31.5,31.6,13656.0,18.1639,18.2158,18.1524,18.21,13656.0
2017-02-10 11:30:00,31.59,31.6,31.56,31.57,13918.0,18.2042,18.21,18.1869,18.1927,13918.0
2017-02-10 12:00:00,31.57,31.57,31.51,31.54,10357.0,18.1927,18.1927,18.1581,18.1754,10357.0
2017-02-10 12:30:00,31.53,31.57,31.53,31.56,6417.0,18.1697,18.1927,18.1697,18.1869,6417.0
2017-02-10 13:00:00,31.57,31.6,31.56,31.59,8217.0,18.1927,18.21,18.1869,18.2042,8217.0
2017-02-10 13:30:00,31.59,31.61,31.56,31.58,8389.0,18.2042,18.2158,18.1869,18.1985,8389.0
2017-02-10 14:00:00,31.57,31.62,31.57,31.6,12347.0,18.1927,18.2215,18.1927,18.21,12347.0
2017-02-10 14:30:00,31.6,31.62,31.57,31.58,6453.0,18.21,18.2215,18.1927,18.1985,6453.0
2017-02-10 15:00:00,31.58,31.6,31.55,31.56,14238.0,18.1985,18.21,18.1812,18.1869,14238.0
2017-02-10 15:30:00,31.56,31.59,31.55,31.58,58118.0,18.1869,18.2042,18.1812,18.1985,58118.0
2017-02-13 09:30:00,31.59,31.75,31.52,31.65,65060.0,18.2042,18.2964,18.1639,18.2388,65060.0
2017-02-13 10:00:00,31.64,31.65,31.51,31.54,21456.0,18.233,18.2388,18.1581,18.1754,21456.0
2017-02-13 10:30:00,31.54,31.58,31.51,31.54,9185.0,18.1754,18.1985,18.1581,18.1754,9185.0
2017-02-13 11:00:00,31.55,31.68,31.54,31.67,38105.0,18.1812,18.2561,18.1754,18.2503,38105.0
2017-02-13 11:30:00,31.67,31.69,31.63,31.65,26717.0,18.2503,18.2619,18.2273,18.2388,26717.0
2017-02-13 12:00:00,31.65,31.66,31.53,31.53,52757.0,18.2388,18.2446,18.1697,18.1697,52757.0
2017-02-13 12:30:00,31.53,31.56,31.46,31.56,24736.0,18.1697,18.1869,18.1293,18.1869,24736.0
2017-02-13 13:00:00,31.55,31.58,31.53,31.56,13364.0,18.1812,18.1985,18.1697,18.1869,13364.0
2017-02-13 13:30:00,31.56,31.57,31.51,31.55,22486.0,18.1869,18.1927,18.1581,18.1812,22486.0
2017-02-13 14:00:00,31.56,31.56,31.53,31.56,13024.0,18.1869,18.1869,18.1697,18.1869,13024.0
2017-02-13 14:30:00,31.55,31.55,31.46,31.49,23246.0,18.1812,18.1812,18.1293,18.1466,23246.0
2017-02-13 15:00:00,31.5,31.53,31.48,31.53,35698.0,18.1524,18.1697,18.1408,18.1697,35698.0
2017-02-13 15:30:00,31.53,31.58,31.49,31.53,96989.0,18.1697,18.1985,18.1466,18.1697,96989.0
2017-02-14 09:30:00,31.52,31.52,31.35,31.36,9709.0,18.1639,18.1639,18.0659,18.0717,9709.0
2017-02-14 10:00:00,31.35,31.35,31.16,31.19,34376.0,18.0659,18.0659,17.9564,17.9737,34376.0
2017-02-14 10:30:00,31.19,31.23,31.13,31.15,15400.0,17.9737,17.9968,17.9392,17.9507,15400.0
2017-02-14 11:00:00,31.13,31.24,31.12,31.23,15488.0,17.9392,18.0025,17.9334,17.9968,15488.0
2017-02-14 11:30:00,31.23,31.24,31.22,31.23,18592.0,17.9968,18.0025,17.991,17.9968,18592.0
2017-02-14 12:00:00,31.23,31.29,31.22,31.27,10704.0,17.9968,18.0314,17.991,18.0198,10704.0
2017-02-14 12:30:00,31.27,31.3,31.23,31.25,12267.0,18.0198,18.0371,17.9968,18.0083,12267.0
2017-02-14 13:00:00,31.26,31.33,31.25,31.3,21224.0,18.0141,18.0544,18.0083,18.0371,21224.0
2017-02-14 13:30:00,31.31,31.34,31.27,31.34,19131.0,18.0429,18.0602,18.0198,18.0602,19131.0
2017-02-14 14:00:00,31.34,31.4,31.33,31.39,16135.0,18.0602,18.0947,18.0544,18.089,16135.0
2017-02-14 14:30:00,31.39,31.41,31.37,31.39,18636.0,18.089,18.1005,18.0775,18.089,18636.0
2017-02-14 15:00:00,31.39,31.43,31.38,31.43,25753.0,18.089,18.112,18.0832,18.112,25753.0
2017-02-14 15:30:00,31.42,31.54,31.41,31.52,80823.0,18.1063,18.1754,18.1005,18.1639,80823.0
2017-02-15 09:30:00,31.27,31.49,31.12,31.21,33761.0,18.0198,18.1466,17.9334,17.9853,33761.0
2017-02-15 10:00:00,31.2,31.34,31.19,31.24,21020.0,17.9795,18.0602,17.9737,18.0025,21020.0
2017-02-15 10:30:00,31.25,31.26,31.18,31.2,18638.0,18.0083,18.0141,17.968,17.9795,18638.0
2017-02-15 11:00:00,31.19,31.33,31.19,31.27,31252.0,17.9737,18.0544,17.9737,18.0198,31252.0
2017-02-15 11:30:00,31.27,31.3,31.24,31.26,17535.0,18.0198,18.0371,18.0025,18.0141,17535.0
2017-02-15 12:00:00,31.26,31.34,31.23,31.33,15031.0,18.0141,18.0602,17.9968,18.0544,15031.0
2017-02-15 12:30:00,31.34,31.41,31.33,31.4,16224.0,18.0602,18.1005,18.0544,18.0947,16224.0
2017-02-15 13:00:00,31.4,31.42,31.38,31.38,11474.0,18.0947,18.1063,18.0832,18.0832,11474.0
2017-02-15 13:30:00,31.38,31.42,31.37,31.42,23698.0,18.0832,18.1063,18.0775,18.1063,23698.0
2017-02-15 14:00:00,31.42,31.49,31.42,31.45,25912.0,18.1063,18.1466,18.1063,18.1236,25912.0
2017-02-15 14:30:00,31.46,31.49,31.45,31.48,17167.0,18.1293,18.1466,18.1236,18.1408,17167.0
2017-02-15 15:00:00,31.48,31.56,31.44,31.55,52397.0,18.1408,18.1869,18.1178,18.1812,52397.0
2017-02-15 15:30:00,31.56,31.57,31.5,31.53,62719.0,18.1869,18.1927,18.1524,18.1697,62719.0
2017-02-16 09:30:00,31.57,31.8,31.57,31.77,18005.0,18.1927,18.3253,18.1927,18.308,18005.0
2017-02-16 10:00:00,31.75,31.86,31.75,31.8,14711.0,18.2964,18.3598,18.2964,18.3253,14711.0
2017-02-16 10:30:00,31.79,31.81,31.62,31.68,14617.0,18.3195,18.331,18.2215,18.2561,14617.0
2017-02-16 11:00:00,31.67,31.67,31.58,31.61,12875.0,18.2503,18.2503,18.1985,18.2158,12875.0
2017-02-16 11:30:00,31.61,31.73,31.6,31.71,15229.0,18.2158,18.2849,18.21,18.2734,15229.0
2017-02-16 12:00:00,31.74,31.74,31.68,31.72,15708.0,18.2907,18.2907,18.2561,18.2792,15708.0
2017-02-16 12:30:00,31.72,31.74,31.72,31.73,22104.0,18.2792,18.2907,18.2792,18.2849,22104.0
2017-02-16 13:00:00,31.72,31.74,31.72,31.74,18503.0,18.2792,18.2907,18.2792,18.2907,18503.0
2017-02-16 13:30:00,31.75,31.78,31.75,31.76,7984.0,18.2964,18.3137,18.2964,18.3022,7984.0
2017-02-16 14:00:00,31.75,31.78,31.74,31.76,13281.0,18.2964,18.3137,18.2907,18.3022,13281.0
2017-02-16 14:30:00,31.76,31.77,31.74,31.77,32057.0,18.3022,18.308,18.2907,18.308,32057.0
2017-02-16 15:00:00,31.76,31.79,31.72,31.79,89311.0,18.3022,18.3195,18.2792,18.3195,89311.0
2017-02-16 15:30:00,31.8,31.82,31.73,31.76,57839.0,18.3253,18.3368,18.2849,18.3022,57839.0
2017-02-17 09:30:00,31.79,31.86,31.73,31.79,14594.0,18.3195,18.3598,18.2849,18.3195,14594.0
2017-02-17 10:00:00,31.78,31.79,31.66,31.66,15594.0,18.3137,18.3195,18.2446,18.2446,15594.0
2017-02-17 10:30:00,31.64,31.65,31.58,31.63,44866.0,18.233,18.2388,18.1985,18.2273,44866.0
2017-02-17 11:00:00,31.63,31.63,31.6,31.63,19507.0,18.2273,18.2273,18.21,18.2273,19507.0
2017-02-17 11:30:00,31.64,31.71,31.64,31.71,18093.0,18.233,18.2734,18.233,18.2734,18093.0
2017-02-17 12:00:00,31.71,31.77,31.7,31.76,10487.0,18.2734,18.308,18.2676,18.3022,10487.0
2017-02-17 12:30:00,31.76,31.81,31.73,31.79,18640.0,18.3022,18.331,18.2849,18.3195,18640.0
2017-02-17 13:00:00,31.79,31.83,31.77,31.8,12656.0,18.3195,18.3425,18.308,18.3253,12656.0
2017-02-17 13:30:00,31.8,31.82,31.77,31.81,12665.0,18.3253,18.3368,18.308,18.331,12665.0
2017-02-17 14:00:00,31.81,31.81,31.78,31.8,22851.0,18.331,18.331,18.3137,18.3253,22851.0
2017-02-17 14:30:00,31.8,31.8,31.74,31.77,34007.0,18.3253,18.3253,18.2907,18.308,34007.0
2017-02-17 15:00:00,31.78,31.8,31.77,31.79,42222.0,18.3137,18.3253,18.308,18.3195,42222.0
2017-02-17 15:30:00,31.8,31.89,31.79,31.89,71093.0,18.3253,18.3771,18.3195,18.3771,71093.0
2017-02-21 09:30:00,31.85,31.9,31.66,31.85,16775.0,18.3541,18.3829,18.2446,18.3541,16775.0
2017-02-21 10:00:00,31.84,31.96,31.81,31.96,22182.0,18.3483,18.4175,18.331,18.4175,22182.0
2017-02-21 10:30:00,31.95,31.95,31.87,31.89,17152.0,18.4117,18.4117,18.3656,18.3771,17152.0
2017-02-21 11:00:00,31.88,31.91,31.84,31.84,13421.0,18.3714,18.3886,18.3483,18.3483,13421.0
2017-02-21 11:30:00,31.84,31.92,31.82,31.9,11930.0,18.3483,18.3944,18.3368,18.3829,11930.0
2017-02-21 12:00:00,31.92,31.94,31.85,31.89,27881.0,18.3944,18.4059,18.3541,18.3771,27881.0
2017-02-21 12:30:00,31.88,31.91,31.87,31.87,15221.0,18.3714,18.3886,18.3656,18.3656,15221.0
2017-02-21 13:00:00,31.87,31.9,31.84,31.9,40809.0,18.3656,18.3829,18.3483,18.3829,40809.0
2017-02-21 13:30:00,31.9,31.91,31.88,31.91,13550.0,18.3829,18.3886,18.3714,18.3886,13550.0
2017-02-21 14:00:00,31.91,31.96,31.9,31.92,29309.0,18.3886,18.4175,18.3829,18.3944,29309.0
2017-02-21 14:30:00,31.92,32.07,31.9,32.05,58560.0,18.3944,18.4808,18.3829,18.4693,58560.0
2017-02-21 15:00:00,32.06,32.2,32.06,32.17,50946.0,18.4751,18.5558,18.4751,18.5385,50946.0
2017-02-21 15:30:00,32.17,32.21,32.12,32.17,101706.0,18.5385,18.5615,18.5097,18.5385,101706.0
2017-02-22 09:30:00,32.15,32.18,32.0,32.08,15743.0,18.5269,18.5442,18.4405,18.4866,15743.0
2017-02-22 10:00:00,32.11,32.11,31.98,31.99,54502.0,18.5039,18.5039,18.429,18.4347,54502.0
2017-02-22 10:30:00,32.0,32.0,31.88,31.9,23325.0,18.4405,18.4405,18.3714,18.3829,23325.0
2017-02-22 11:00:00,31.9,31.91,31.81,31.83,18772.0,18.3829,18.3886,18.331,18.3425,18772.0
2017-02-22 11:30:00,31.82,31.83,31.75,31.77,13371.0,18.3368,18.3425,18.2964,18.308,13371.0
2017-02-22 12:00:00,31.76,31.78,31.75,31.76,10958.0,18.3022,18.3137,18.2964,18.3022,10958.0
2017-02-22 12:30:00,31.77,31.77,31.73,31.76,15663.0,18.308,18.308,18.2849,18.3022,15663.0
2017-02-22 13:00:00,31.76,31.8,31.73,31.74,15735.0,18.3022,18.3253,18.2849,18.2907,15735.0
2017-02-22 13:30:00,31.76,31.78,31.73,31.75,27534.0,18.3022,18.3137,18.2849,18.2964,27534.0
2017-02-22 14:00:00,31.75,31.84,31.73,31.78,35946.0,18.2964,18.3483,18.2849,18.3137,35946.0
2017-02-22 14:30:00,31.79,31.79,31.72,31.72,30888.0,18.3195,18.3195,18.2792,18.2792,30888.0
2017-02-22 15:00:00,31.72,31.78,31.71,31.76,34171.0,18.2792,18.3137,18.2734,18.3022,34171.0
2017-02-22 15:30:00,31.77,31.85,31.72,31.8,139122.0,18.308,18.3541,18.2792,18.3253,139122.0
2017-02-23 09:30:00,31.99,32.1,31.83,31.86,22564.0,18.4347,18.4981,18.3425,18.3598,22564.0
2017-02-23 10:00:00,31.86,31.87,31.71,31.75,27622.0,18.3598,18.3656,18.2734,18.2964,27622.0
2017-02-23 10:30:00,31.74,31.76,31.7,31.75,18716.0,18.2907,18.3022,18.2676,18.2964,18716.0
2017-02-23 11:00:00,31.74,31.75,31.64,31.66,19327.0,18.2907,18.2964,18.233,18.2446,19327.0
2017-02-23 11:30:00,31.66,31.74,31.63,31.72,17959.0,18.2446,18.2907,18.2273,18.2792,17959.0
2017-02-23 12:00:00,31.72,31.89,31.71,31.87,34540.0,18.2792,18.3771,18.2734,18.3656,34540.0
2017-02-23 12:30:00,31.88,31.97,31.88,31.91,38017.0,18.3714,18.4232,18.3714,18.3886,38017.0
2017-02-23 13:00:00,31.91,31.92,31.87,31.88,13859.0,18.3886,18.3944,18.3656,18.3714,13859.0
2017-02-23 13:30:00,31.88,31.88,31.86,31.88,22442.0,18.3714,18.3714,18.3598,18.3714,22442.0
2017-02-23 14:00:00,31.87,31.94,31.87,31.93,19402.0,18.3656,18.4059,18.3656,18.4002,19402.0
2017-02-23 14:30:00,31.94,31.94,31.88,31.9,17556.0,18.4059,18.4059,18.3714,18.3829,17556.0
2017-02-23 15:00:00,31.89,31.99,31.89,31.98,58045.0,18.3771,18.4347,18.3771,18.429,58045.0
2017-02-23 15:30:00,31.99,32.13,31.95,32.13,174573.0,18.4347,18.5154,18.4117,18.5154,174573.0
2017-02-24 09:30:00,32.1,32.15,31.95,32.05,16210.0,18.4981,18.5269,18.4117,18.4693,16210.0
2017-02-24 10:00:00,32.05,32.15,32.02,32.12,17329.0,18.4693,18.5269,18.452,18.5097,17329.0
2017-02-24 10:30:00,32.1,32.1,32.04,32.05,13616.0,18.4981,18.4981,18.4636,18.4693,13616.0
2017-02-24 11:00:00,32.05,32.1,32.04,32.09,15750.0,18.4693,18.4981,18.4636,18.4924,15750.0
2017-02-24 11:30:00,32.08,32.11,32.03,32.07,19389.0,18.4866,18.5039,18.4578,18.4808,19389.0
2017-02-24 12:00:00,32.06,32.14,32.06,32.13,14416.0,18.4751,18.5212,18.4751,18.5154,14416.0
2017-02-24 12:30:00,32.1,32.13,32.09,32.13,5387.0,18.4981,18.5154,18.4924,18.5154,5387.0
2017-02-24 13:00:00,32.12,32.15,32.11,32.12,10818.0,18.5097,18.5269,18.5039,18.5097,10818.0
2017-02-24 13:30:00,32.11,32.12,32.08,32.09,10115.0,18.5039,18.5097,18.4866,18.4924,10115.0
2017-02-24 14:00:00,32.08,32.12,32.08,32.11,17936.0,18.4866,18.5097,18.4866,18.5039,17936.0
2017-02-24 14:30:00,32.1,32.15,32.09,32.12,25196.0,18.4981,18.5269,18.4924,18.5097,25196.0
2017-02-24 15:00:00,32.12,32.19,32.11,32.17,46575.0,18.5097,18.55,18.5039,18.5385,46575.0
2017-02-24 15:30:00,32.18,32.19,32.06,32.07,108834.0,18.5442,18.55,18.4751,18.4808,108834.0
2017-02-27 09:30:00,32.07,32.17,32.03,32.13,21048.0,18.4808,18.5385,18.4578,18.5154,21048.0
2017-02-27 10:00:00,32.16,32.28,32.12,32.25,14937.0,18.5327,18.6019,18.5097,18.5846,14937.0
2017-02-27 10:30:00,32.25,32.37,32.24,32.35,62772.0,18.5846,18.6537,18.5788,18.6422,62772.0
2017-02-27 11:00:00,32.35,32.35,32.28,32.31,21861.0,18.6422,18.6422,18.6019,18.6191,21861.0
2017-02-27 11:30:00,32.31,32.31,32.2,32.25,21162.0,18.6191,18.6191,18.5558,18.5846,21162.0
2017-02-27 12:00:00,32.23,32.24,32.15,32.15,8630.0,18.573,18.5788,18.5269,18.5269,8630.0
2017-02-27 12:30:00,32.16,32.19,32.14,32.14,8828.0,18.5327,18.55,18.5212,18.5212,8828.0
2017-02-27 13:00:00,32.14,32.16,32.11,32.16,13398.0,18.5212,18.5327,18.5039,18.5327,13398.0
2017-02-27 13:30:00,32.15,32.18,32.13,32.14,10897.0,18.5269,18.5442,18.5154,18.5212,10897.0
2017-02-27 14:00:00,32.14,32.21,32.14,32.21,32491.0,18.5212,18.5615,18.5212,18.5615,32491.0
2017-02-27 14:30:00,32.21,32.24,32.2,32.23,16583.0,18.5615,18.5788,18.5558,18.573,16583.0
2017-02-27 15:00:00,32.23,32.29,32.22,32.25,45987.0,18.573,18.6076,18.5673,18.5846,45987.0
2017-02-27 15:30:00,32.25,32.27,32.21,32.25,117790.0,18.5846,18.5961,18.5615,18.5846,117790.0
2017-02-28 09:30:00,32.16,32.2,32.0,32.2,33739.0,18.5327,18.5558,18.4405,18.5558,33739.0
2017-02-28 10:00:00,32.21,32.28,32.12,32.12,22836.0,18.5615,18.6019,18.5097,18.5097,22836.0
2017-02-28 10:30:00,32.13,32.23,32.13,32.16,38912.0,18.5154,18.573,18.5154,18.5327,38912.0
2017-02-28 11:00:00,32.16,32.17,32.12,32.14,32913.0,18.5327,18.5385,18.5097,18.5212,32913.0
2017-02-28 11:30:00,32.13,32.19,32.12,32.13,26349.0,18.5154,18.55,18.5097,18.5154,26349.0
2017-02-28 12:00:00,32.13,32.14,32.05,32.05,25506.0,18.5154,18.5212,18.4693,18.4693,25506.0
2017-02-28 12:30:00,32.05,32.07,32.0,32.01,18530.0,18.4693,18.4808,18.4405,18.4463,18530.0
2017-02-28 13:00:00,32.01,32.1,31.98,32.08,44081.0,18.4463,18.4981,18.429,18.4866,44081.0
2017-02-28 13:30:00,32.09,32.09,32.04,32.05,25185.0,18.4924,18.4924,18.4636,18.4693,25185.0
2017-02-28 14:00:00,32.06,32.1,32.03,32.08,61428.0,18.4751,18.4981,18.4578,18.4866,61428.0
2017-02-28 14:30:00,32.08,32.13,32.07,32.07,43492.0,18.4866,18.5154,18.4808,18.4808,43492.0
2017-02-28 15:00:00,32.08,32.08,31.99,32.0,72236.0,18.4866,18.4866,18.4347,18.4405,72236.0
2017-02-28 15:30:00,32.0,32.04,31.97,32.0,249614.0,18.4405,18.4636,18.4232,18.4405,249614.0
2017-03-01 09:30:00,31.9,32.08,31.84,32.0,28861.0,18.3829,18.4866,18.3483,18.4405,28861.0
2017-03-01 10:00:00,32.0,32.02,31.91,31.97,21818.0,18.4405,18.452,18.3886,18.4232,21818.0
2017-03-01 10:30:00,32.0,32.08,31.94,31.96,16245.0,18.4405,18.4866,18.4059,18.4175,16245.0
2017-03-01 11:00:00,31.98,31.99,31.89,31.96,19056.0,18.429,18.4347,18.3771,18.4175,19056.0
2017-03-01 11:30:00,31.97,32.04,31.95,32.04,14082.0,18.4232,18.4636,18.4117,18.4636,14082.0
2017-03-01 12:00:00,32.04,32.13,32.03,32.11,12963.0,18.4636,18.5154,18.4578,18.5039,12963.0
2017-03-01 12:30:00,32.11,32.16,32.06,32.14,19166.0,18.5039,18.5327,18.4751,18.5212,19166.0
2017-03-01 13:00:00,32.13,32.26,32.1,32.26,32927.0,18.5154,18.5903,18.4981,18.5903,32927.0
2017-03-01 13:30:00,32.26,32.27,32.2,32.2,13656.0,18.5903,18.5961,18.5558,18.5558,13656.0
2017-03-01 14:00:00,32.2,32.21,32.13,32.15,20450.0,18.5558,18.5615,18.5154,18.5269,20450.0
2017-03-01 14:30:00,32.15,32.15,32.01,32.03,51460.0,18.5269,18.5269,18.4463,18.4578,51460.0
2017-03-01 15:00:00,32.04,32.08,31.94,31.96,93250.0,18.4636,18.4866,18.4059,18.4175,93250.0
2017-03-01 15:30:00,31.97,32.04,31.85,31.89,209805.0,18.4232,18.4636,18.3541,18.3771,209805.0
2017-03-02 09:30:00,31.78,31.98,31.73,31.77,16741.0,18.3137,18.429,18.2849,18.308,16741.0
2017-03-02 10:00:00,31.79,31.85,31.75,31.81,17596.0,18.3195,18.3541,18.2964,18.331,17596.0
2017-03-02 10:30:00,31.81,31.85,31.78,31.84,10524.0,18.331,18.3541,18.3137,18.3483,10524.0
2017-03-02 11:00:00,31.85,31.86,31.8,31.8,6484.0,18.3541,18.3598,18.3253,18.3253,6484.0
2017-03-02 11:30:00,31.8,31.8,31.73,31.73,14861.0,18.3253,18.3253,18.2849,18.2849,14861.0
2017-03-02 12:00:00,31.74,31.81,31.73,31.79,12279.0,18.2907,18.331,18.2849,18.3195,12279.0
2017-03-02 12:30:00,31.79,31.84,31.79,31.81,9337.0,18.3195,18.3483,18.3195,18.331,9337.0
2017-03-02 13:00:00,31.81,31.83,31.8,31.81,15020.0,18.331,18.3425,18.3253,18.331,15020.0
2017-03-02 13:30:00,31.81,31.84,31.77,31.8,27361.0,18.331,18.3483,18.308,18.3253,27361.0
2017-03-02 14:00:00,31.79,31.82,31.79,31.82,9795.0,18.3195,18.3368,18.3195,18.3368,9795.0
2017-03-02 14:30:00,31.82,31.89,31.81,31.89,18047.0,18.3368,18.3771,18.331,18.3771,18047.0
2017-03-02 15:00:00,31.9,31.95,31.89,31.93,32756.0,18.3829,18.4117,18.3771,18.4002,32756.0
2017-03-02 15:30:00,31.93,32.02,31.9,31.99,280244.0,18.4002,18.452,18.3829,18.4347,280244.0
2017-03-03 09:30:00,32.03,32.07,31.97,32.03,20443.0,18.4578,18.4808,18.4232,18.4578,20443.0
2017-03-03 10:00:00,32.04,32.06,31.97,31.97,76510.0,18.4636,18.4751,18.4232,18.4232,76510.0
2017-03-03 10:30:00,31.97,32.0,31.93,31.96,34348.0,18.4232,18.4405,18.4002,18.4175,34348.0
2017-03-03 11:00:00,31.97,31.98,31.89,31.93,30285.0,18.4232,18.429,18.3771,18.4002,30285.0
2017-03-03 11:30:00,31.92,31.97,31.89,31.96,26511.0,18.3944,18.4232,18.3771,18.4175,26511.0
2017-03-03 12:00:00,31.96,32.04,31.96,32.0,67439.0,18.4175,18.4636,18.4175,18.4405,67439.0
2017-03-03 12:30:00,32.01,32.19,32.01,32.18,122798.0,18.4463,18.55,18.4463,18.5442,122798.0
2017-03-03 13:00:00,32.18,32.18,32.06,32.08,63103.0,18.5442,18.5442,18.4751,18.4866,63103.0
2017-03-03 13:30:00,32.08,32.12,32.07,32.07,28554.0,18.4866,18.5097,18.4808,18.4808,28554.0
2017-03-03 14:00:00,32.08,32.12,32.08,32.12,33072.0,18.4866,18.5097,18.4866,18.5097,33072.0
2017-03-03 14:30:00,32.12,32.24,32.12,32.22,84477.0,18.5097,18.5788,18.5097,18.5673,84477.0
2017-03-03 15:00:00,32.21,32.35,32.2,32.34,26106.0,18.5615,18.6422,18.5558,18.6364,26106.0
2017-03-03 15:30:00,32.35,32.36,32.28,32.34,96956.0,18.6422,18.648,18.6019,18.6364,96956.0
2017-03-06 09:30:00,32.2,32.22,32.04,32.21,38644.0,18.5558,18.5673,18.4636,18.5615,38644.0
2017-03-06 10:00:00,32.21,32.37,32.19,32.3,54314.0,18.5615,18.6537,18.55,18.6134,54314.0
2017-03-06 10:30:00,32.29,32.33,32.21,32.22,39390.0,18.6076,18.6307,18.5615,18.5673,39390.0
2017-03-06 11:00:00,32.21,32.26,32.16,32.25,38510.0,18.5615,18.5903,18.5327,18.5846,38510.0
2017-03-06 11:30:00,32.25,32.32,32.25,32.32,35084.0,18.5846,18.6249,18.5846,18.6249,35084.0
2017-03-06 12:00:00,32.32,32.34,32.3,32.3,41728.0,18.6249,18.6364,18.6134,18.6134,41728.0
2017-03-06 12:30:00,32.3,32.36,32.29,32.35,25490.0,18.6134,18.648,18.6076,18.6422,25490.0
2017-03-06 13:00:00,32.36,32.37,32.34,32.34,17112.0,18.648,18.6537,18.6364,18.6364,17112.0
2017-03-06 13:30:00,32.35,32.35,32.28,32.31,31181.0,18.6422,18.6422,18.6019,18.6191,31181.0
2017-03-06 14:00:00,32.3,32.36,32.29,32.33,43498.0,18.6134,18.648,18.6076,18.6307,43498.0
2017-03-06 14:30:00,32.33,32.41,32.32,32.37,36711.0,18.6307,18.6768,18.6249,18.6537,36711.0
2017-03-06 15:00:00,32.37,32.39,32.34,32.36,60254.0,18.6537,18.6652,18.6364,18.648,60254.0
2017-03-06 15:30:00,32.36,32.48,32.35,32.4,136593.0,18.648,18.7171,18.6422,18.671,136593.0
2017-03-07 09:30:00,32.41,32.44,32.36,32.4,38199.0,18.6768,18.6941,18.648,18.671,38199.0
2017-03-07 10:00:00,32.4,32.45,32.39,32.42,25856.0,18.671,18.6998,18.6652,18.6825,25856.0
2017-03-07 10:30:00,32.41,32.41,32.35,32.37,26474.0,18.6768,18.6768,18.6422,18.6537,26474.0
2017-03-07 11:00:00,32.37,32.41,32.34,32.38,46016.0,18.6537,18.6768,18.6364,18.6595,46016.0
2017-03-07 11:30:00,32.38,32.38,32.35,32.36,28558.0,18.6595,18.6595,18.6422,18.648,28558.0
2017-03-07 12:00:00,32.36,32.38,32.33,32.38,37239.0,18.648,18.6595,18.6307,18.6595,37239.0
2017-03-07 12:30:00,32.37,32.42,32.37,32.4,35236.0,18.6537,18.6825,18.6537,18.671,35236.0
2017-03-07 13:00:00,32.41,32.41,32.39,32.4,25794.0,18.6768,18.6768,18.6652,18.671,25794.0
2017-03-07 13:30:00,32.4,32.4,32.35,32.35,25308.0,18.671,18.671,18.6422,18.6422,25308.0
2017-03-07 14:00:00,32.35,32.38,32.35,32.35,28448.0,18.6422,18.6595,18.6422,18.6422,28448.0
2017-03-07 14:30:00,32.36,32.42,32.35,32.42,27832.0,18.648,18.6825,18.6422,18.6825,27832.0
2017-03-07 15:00:00,32.42,32.45,32.38,32.45,42406.0,18.6825,18.6998,18.6595,18.6998,42406.0
2017-03-07 15:30:00,32.44,32.49,32.41,32.48,137541.0,18.6941,18.7229,18.6768,18.7171,137541.0
2017-03-08 09:30:00,32.35,32.42,32.18,32.2,59667.0,18.6422,18.6825,18.5442,18.5558,59667.0
2017-03-08 10:00:00,32.19,32.35,32.15,32.32,70532.0,18.55,18.6422,18.5269,18.6249,70532.0
2017-03-08 10:30:00,32.32,32.33,32.15,32.24,96858.0,18.6249,18.6307,18.5269,18.5788,96858.0
2017-03-08 11:00:00,32.25,32.28,32.17,32.18,95164.0,18.5846,18.6019,18.5385,18.5442,95164.0
2017-03-08 11:30:00,32.18,32.21,32.03,32.04,71877.0,18.5442,18.5615,18.4578,18.4636,71877.0
2017-03-08 12:00:00,32.04,32.04,31.99,32.02,39166.0,18.4636,18.4636,18.4347,18.452,39166.0
2017-03-08 12:30:00,32.02,32.02,31.94,31.95,115628.0,18.452,18.452,18.4059,18.4117,115628.0
2017-03-08 13:00:00,31.95,32.06,31.95,32.04,32554.0,18.4117,18.4751,18.4117,18.4636,32554.0
2017-03-08 13:30:00,32.05,32.06,31.97,31.99,41793.0,18.4693,18.4751,18.4232,18.4347,41793.0
2017-03-08 14:00:00,31.99,32.0,31.87,31.9,82944.0,18.4347,18.4405,18.3656,18.3829,82944.0
2017-03-08 14:30:00,31.91,31.97,31.9,31.96,65448.0,18.3886,18.4232,18.3829,18.4175,65448.0
2017-03-08 15:00:00,31.95,31.98,31.86,31.86,109105.0,18.4117,18.429,18.3598,18.3598,109105.0
2017-03-08 15:30:00,31.86,31.88,31.75,31.83,201659.0,18.3598,18.3714,18.2964,18.3425,201659.0
2017-03-09 09:30:00,31.22,31.3,31.04,31.15,61973.0,18.3579,18.405,18.2521,18.3168,61973.0
2017-03-09 10:00:00,31.14,31.14,30.98,31.0,36557.0,18.3109,18.3109,18.2168,18.2286,36557.0
2017-03-09 10:30:00,31.0,31.04,30.9,30.91,32214.0,18.2286,18.2521,18.1698,18.1757,32214.0
2017-03-09 11:00:00,30.9,30.91,30.81,30.84,37029.0,18.1698,18.1757,18.1169,18.1345,37029.0
2017-03-09 11:30:00,30.85,30.85,30.73,30.75,62109.0,18.1404,18.1404,18.0698,18.0816,62109.0
2017-03-09 12:00:00,30.74,30.76,30.65,30.65,33737.0,18.0757,18.0875,18.0228,18.0228,33737.0
2017-03-09 12:30:00,30.65,30.67,30.6,30.62,29773.0,18.0228,18.0345,17.9934,18.0051,29773.0
2017-03-09 13:00:00,30.62,30.62,30.55,30.58,40895.0,18.0051,18.0051,17.964,17.9816,40895.0
2017-03-09 13:30:00,30.59,30.59,30.42,30.43,46496.0,17.9875,17.9875,17.8875,17.8934,46496.0
2017-03-09 14:00:00,30.42,30.43,30.24,30.29,69736.0,17.8875,17.8934,17.7817,17.8111,69736.0
2017-03-09 14:30:00,30.29,30.36,30.27,30.34,35885.0,17.8111,17.8522,17.7993,17.8405,35885.0
2017-03-09 15:00:00,30.34,30.45,30.33,30.41,131696.0,17.8405,17.9052,17.8346,17.8816,131696.0
2017-03-09 15:30:00,30.41,30.48,30.39,30.41,171766.0,17.8816,17.9228,17.8699,17.8816,171766.0
2017-03-10 09:30:00,30.55,30.74,30.52,30.64,19174.0,17.964,18.0757,17.9463,18.0169,19174.0
2017-03-10 10:00:00,30.65,30.7,30.51,30.53,49284.0,18.0228,18.0522,17.9404,17.9522,49284.0
2017-03-10 10:30:00,30.53,30.53,30.33,30.34,40200.0,17.9522,17.9522,17.8346,17.8405,40200.0
2017-03-10 11:00:00,30.34,30.36,30.27,30.35,30461.0,17.8405,17.8522,17.7993,17.8464,30461.0
2017-03-10 11:30:00,30.34,30.37,30.33,30.35,70946.0,17.8405,17.8581,17.8346,17.8464,70946.0
2017-03-10 12:00:00,30.35,30.35,30.29,30.3,37694.0,17.8464,17.8464,17.8111,17.817,37694.0
2017-03-10 12:30:00,30.3,30.36,30.3,30.34,13460.0,17.817,17.8522,17.817,17.8405,13460.0
2017-03-10 13:00:00,30.34,30.35,30.29,30.31,10849.0,17.8405,17.8464,17.8111,17.8228,10849.0
2017-03-10 13:30:00,30.32,30.32,30.24,30.24,27740.0,17.8287,17.8287,17.7817,17.7817,27740.0
2017-03-10 14:00:00,30.25,30.3,30.23,30.24,89178.0,17.7876,17.817,17.7758,17.7817,89178.0
2017-03-10 14:30:00,30.25,30.26,30.22,30.24,35514.0,17.7876,17.7934,17.7699,17.7817,35514.0
2017-03-10 15:00:00,30.23,30.26,30.22,30.25,46263.0,17.7758,17.7934,17.7699,17.7876,46263.0
2017-03-10 15:30:00,30.25,30.27,30.24,30.27,61223.0,17.7876,17.7993,17.7817,17.7993,61223.0
2017-03-13 09:30:00,30.31,30.57,30.31,30.43,127690.0,17.8228,17.9757,17.8228,17.8934,127690.0
2017-03-13 10:00:00,30.43,30.63,30.39,30.58,168919.0,17.8934,18.011,17.8699,17.9816,168919.0
2017-03-13 10:30:00,30.54,30.55,30.4,30.42,22177.0,17.9581,17.964,17.8758,17.8875,22177.0
2017-03-13 11:00:00,30.42,30.53,30.41,30.5,15517.0,17.8875,17.9522,17.8816,17.9346,15517.0
2017-03-13 11:30:00,30.51,30.6,30.48,30.52,34502.0,17.9404,17.9934,17.9228,17.9463,34502.0
2017-03-13 12:00:00,30.53,30.53,30.46,30.47,19258.0,17.9522,17.9522,17.911,17.9169,19258.0
2017-03-13 12:30:00,30.48,30.51,30.47,30.48,10334.0,17.9228,17.9404,17.9169,17.9228,10334.0
2017-03-13 13:00:00,30.48,30.49,30.46,30.49,14553.0,17.9228,17.9287,17.911,17.9287,14553.0
2017-03-13 13:30:00,30.48,30.5,30.46,30.5,14321.0,17.9228,17.9346,17.911,17.9346,14321.0
2017-03-13 14:00:00,30.5,30.51,30.45,30.45,7639.0,17.9346,17.9404,17.9052,17.9052,7639.0
2017-03-13 14:30:00,30.46,30.51,30.46,30.5,10435.0,17.911,17.9404,17.911,17.9346,10435.0
2017-03-13 15:00:00,30.5,30.52,30.49,30.5,30349.0,17.9346,17.9463,17.9287,17.9346,30349.0
2017-03-13 15:30:00,30.5,30.51,30.41,30.49,169896.0,17.9346,17.9404,17.8816,17.9287,169896.0
2017-03-14 09:30:00,30.41,30.48,30.26,30.36,24549.0,17.8816,17.9228,17.7934,17.8522,24549.0
2017-03-14 10:00:00,30.35,30.41,30.27,30.28,14461.0,17.8464,17.8816,17.7993,17.8052,14461.0
2017-03-14 10:30:00,30.28,30.33,30.26,30.29,19850.0,17.8052,17.8346,17.7934,17.8111,19850.0
2017-03-14 11:00:00,30.29,30.32,30.27,30.3,22560.0,17.8111,17.8287,17.7993,17.817,22560.0
2017-03-14 11:30:00,30.3,30.36,30.27,30.32,44956.0,17.817,17.8522,17.7993,17.8287,44956.0
2017-03-14 12:00:00,30.33,30.34,30.28,30.28,25148.0,17.8346,17.8405,17.8052,17.8052,25148.0
2017-03-14 12:30:00,30.28,30.35,30.27,30.35,9620.0,17.8052,17.8464,17.7993,17.8464,9620.0
2017-03-14 13:00:00,30.35,30.38,30.31,30.36,11575.0,17.8464,17.864,17.8228,17.8522,11575.0
2017-03-14 13:30:00,30.35,30.35,30.3,30.34,15981.0,17.8464,17.8464,17.817,17.8405,15981.0
2017-03-14 14:00:00,30.33,30.33,30.3,30.3,13767.0,17.8346,17.8346,17.817,17.817,13767.0
2017-03-14 14:30:00,30.3,30.32,30.25,30.25,35884.0,17.817,17.8287,17.7876,17.7876,35884.0
2017-03-14 15:00:00,30.25,30.35,30.25,30.33,18001.0,17.7876,17.8464,17.7876,17.8346,18001.0
2017-03-14 15:30:00,30.32,30.34,30.28,30.3,105198.0,17.8287,17.8405,17.8052,17.817,105198.0
2017-03-15 09:30:00,30.39,30.74,30.39,30.66,23805.0,17.8699,18.0757,17.8699,18.0286,23805.0
2017-03-15 10:00:00,30.68,30.75,30.64,30.74,29195.0,18.0404,18.0816,18.0169,18.0757,29195.0
2017-03-15 10:30:00,30.73,30.73,30.64,30.7,13702.0,18.0698,18.0698,18.0169,18.0522,13702.0
2017-03-15 11:00:00,30.7,30.71,30.62,30.67,11036.0,18.0522,18.058,18.0051,18.0345,11036.0
2017-03-15 11:30:00,30.67,30.67,30.6,30.6,12021.0,18.0345,18.0345,17.9934,17.9934,12021.0
2017-03-15 12:00:00,30.6,30.61,30.51,30.52,9930.0,17.9934,17.9992,17.9404,17.9463,9930.0
2017-03-15 12:30:00,30.51,30.6,30.51,30.59,7585.0,17.9404,17.9934,17.9404,17.9875,7585.0
2017-03-15 13:00:00,30.6,30.63,30.59,30.6,20292.0,17.9934,18.011,17.9875,17.9934,20292.0
2017-03-15 13:30:00,30.6,30.63,30.4,30.44,27167.0,17.9934,18.011,17.8758,17.8993,27167.0
2017-03-15 14:00:00,30.47,30.94,30.47,30.87,38363.0,17.9169,18.1933,17.9169,18.1521,38363.0
2017-03-15 14:30:00,30.86,31.0,30.82,30.95,27934.0,18.1463,18.2286,18.1227,18.1992,27934.0
2017-03-15 15:00:00,30.95,31.14,30.9,31.12,236254.0,18.1992,18.3109,18.1698,18.2991,236254.0
2017-03-15 15:30:00,31.12,31.18,30.97,30.99,114019.0,18.2991,18.3344,18.2109,18.2227,114019.0
2017-03-16 09:30:00,31.02,31.28,30.76,31.21,80959.0,18.2403,18.3932,18.0875,18.3521,80959.0
2017-03-16 10:00:00,31.22,31.22,30.95,31.0,22794.0,18.3579,18.3579,18.1992,18.2286,22794.0
2017-03-16 10:30:00,31.01,31.09,30.97,31.07,100839.0,18.2345,18.2815,18.2109,18.2697,100839.0
2017-03-16 11:00:00,31.07,31.08,31.0,31.0,10218.0,18.2697,18.2756,18.2286,18.2286,10218.0
2017-03-16 11:30:00,30.99,30.99,30.91,30.98,9194.0,18.2227,18.2227,18.1757,18.2168,9194.0
2017-03-16 12:00:00,30.97,30.98,30.95,30.95,6962.0,18.2109,18.2168,18.1992,18.1992,6962.0
2017-03-16 12:30:00,30.96,31.11,30.95,31.07,65012.0,18.2051,18.2933,18.1992,18.2697,65012.0
2017-03-16 13:00:00,31.08,31.08,31.0,31.01,21737.0,18.2756,18.2756,18.2286,18.2345,21737.0
2017-03-16 13:30:00,31.0,31.0,30.96,30.99,17899.0,18.2286,18.2286,18.2051,18.2227,17899.0
2017-03-16 14:00:00,30.99,31.02,30.98,31.01,14618.0,18.2227,18.2403,18.2168,18.2345,14618.0
2017-03-16 14:30:00,31.01,31.01,30.97,30.98,13030.0,18.2345,18.2345,18.2109,18.2168,13030.0
2017-03-16 15:00:00,30.98,31.05,30.96,31.04,57372.0,18.2168,18.258,18.2051,18.2521,57372.0
2017-03-16 15:30:00,31.04,31.08,31.0,31.07,177655.0,18.2521,18.2756,18.2286,18.2697,177655.0
2017-03-17 09:30:00,31.3,31.42,31.12,31.28,110768.0,18.405,18.4755,18.2991,18.3932,110768.0
2017-03-17 10:00:00,31.27,31.44,31.21,31.42,34938.0,18.3873,18.4873,18.3521,18.4755,34938.0
2017-03-17 10:30:00,31.42,31.61,31.38,31.59,54102.0,18.4755,18.5873,18.452,18.5755,54102.0
2017-03-17 11:00:00,31.58,31.58,31.37,31.4,18762.0,18.5696,18.5696,18.4461,18.4638,18762.0
2017-03-17 11:30:00,31.39,31.46,31.34,31.41,64333.0,18.4579,18.4991,18.4285,18.4697,64333.0
2017-03-17 12:00:00,31.42,31.45,31.4,31.45,41991.0,18.4755,18.4932,18.4638,18.4932,41991.0
2017-03-17 12:30:00,31.45,31.48,31.42,31.43,36526.0,18.4932,18.5108,18.4755,18.4814,36526.0
2017-03-17 13:00:00,31.43,31.43,31.4,31.41,40931.0,18.4814,18.4814,18.4638,18.4697,40931.0
2017-03-17 13:30:00,31.41,31.41,31.38,31.39,46170.0,18.4697,18.4697,18.452,18.4579,46170.0
2017-03-17 14:00:00,31.39,31.45,31.36,31.45,26911.0,18.4579,18.4932,18.4403,18.4932,26911.0
2017-03-17 14:30:00,31.45,31.49,31.44,31.48,16204.0,18.4932,18.5167,18.4873,18.5108,16204.0
2017-03-17 15:00:00,31.49,31.59,31.48,31.59,58773.0,18.5167,18.5755,18.5108,18.5755,58773.0
2017-03-17 15:30:00,31.59,32.0,31.58,31.96,885713.0,18.5755,18.8166,18.5696,18.7931,885713.0
2017-03-20 09:30:00,31.9,31.96,31.77,31.81,35387.0,18.7578,18.7931,18.6813,18.7049,35387.0
2017-03-20 10:00:00,31.8,31.95,31.79,31.92,29152.0,18.699,18.7872,18.6931,18.7696,29152.0
2017-03-20 10:30:00,31.93,31.93,31.81,31.81,23784.0,18.7754,18.7754,18.7049,18.7049,23784.0
2017-03-20 11:00:00,31.81,31.81,31.66,31.68,16979.0,18.7049,18.7049,18.6167,18.6284,16979.0
2017-03-20 11:30:00,31.67,31.73,31.65,31.72,16515.0,18.6225,18.6578,18.6108,18.6519,16515.0
2017-03-20 12:00:00,31.71,31.77,31.71,31.76,16584.0,18.6461,18.6813,18.6461,18.6755,16584.0
2017-03-20 12:30:00,31.77,31.82,31.76,31.82,24437.0,18.6813,18.7108,18.6755,18.7108,24437.0
2017-03-20 13:00:00,31.82,31.85,31.81,31.83,13249.0,18.7108,18.7284,18.7049,18.7166,13249.0
2017-03-20 13:30:00,31.84,31.85,31.81,31.84,20629.0,18.7225,18.7284,18.7049,18.7225,20629.0
2017-03-20 14:00:00,31.84,31.84,31.79,31.83,26895.0,18.7225,18.7225,18.6931,18.7166,26895.0
2017-03-20 14:30:00,31.83,31.83,31.77,31.79,110906.0,18.7166,18.7166,18.6813,18.6931,110906.0
2017-03-20 15:00:00,31.78,31.88,31.77,31.88,40092.0,18.6872,18.746,18.6813,18.746,40092.0
2017-03-20 15:30:00,31.88,31.88,31.79,31.8,107596.0,18.746,18.746,18.6931,18.699,107596.0
2017-03-21 09:30:00,31.89,31.94,31.78,31.8,15413.0,18.7519,18.7813,18.6872,18.699,15413.0
2017-03-21 10:00:00,31.83,31.83,31.61,31.64,68324.0,18.7166,18.7166,18.5873,18.6049,68324.0
2017-03-21 10:30:00,31.64,31.73,31.63,31.66,21369.0,18.6049,18.6578,18.599,18.6167,21369.0
2017-03-21 11:00:00,31.66,31.74,31.63,31.66,43926.0,18.6167,18.6637,18.599,18.6167,43926.0
2017-03-21 11:30:00,31.68,31.69,31.51,31.56,27333.0,18.6284,18.6343,18.5285,18.5579,27333.0
2017-03-21 12:00:00,31.55,31.62,31.51,31.57,21112.0,18.552,18.5931,18.5285,18.5637,21112.0
2017-03-21 12:30:00,31.56,31.65,31.55,31.64,13955.0,18.5579,18.6108,18.552,18.6049,13955.0
2017-03-21 13:00:00,31.64,31.7,31.62,31.63,19249.0,18.6049,18.6402,18.5931,18.599,19249.0
2017-03-21 13:30:00,31.63,31.67,31.6,31.6,15130.0,18.599,18.6225,18.5814,18.5814,15130.0
2017-03-21 14:00:00,31.6,31.69,31.59,31.68,15240.0,18.5814,18.6343,18.5755,18.6284,15240.0
2017-03-21 14:30:00,31.67,31.69,31.56,31.67,68336.0,18.6225,18.6343,18.5579,18.6225,68336.0
2017-03-21 15:00:00,31.67,31.69,31.58,31.68,119924.0,18.6225,18.6343,18.5696,18.6284,119924.0
2017-03-21 15:30:00,31.67,31.67,31.6,31.64,138859.0,18.6225,18.6225,18.5814,18.6049,138859.0
2017-03-22 09:30:00,31.64,31.65,31.43,31.54,27229.0,18.6049,18.6108,18.4814,18.5461,27229.0
2017-03-22 10:00:00,31.57,31.59,31.43,31.43,10643.0,18.5637,18.5755,18.4814,18.4814,10643.0
2017-03-22 10:30:00,31.42,31.53,31.39,31.48,18524.0,18.4755,18.5402,18.4579,18.5108,18524.0
2017-03-22 11:00:00,31.48,31.64,31.45,31.62,105611.0,18.5108,18.6049,18.4932,18.5931,105611.0
2017-03-22 11:30:00,31.63,31.74,31.6,31.73,69590.0,18.599,18.6637,18.5814,18.6578,69590.0
2017-03-22 12:00:00,31.7,31.83,31.68,31.82,38017.0,18.6402,18.7166,18.6284,18.7108,38017.0
2017-03-22 12:30:00,31.81,31.88,31.77,31.87,124676.0,18.7049,18.746,18.6813,18.7402,124676.0
2017-03-22 13:00:00,31.86,31.93,31.86,31.9,41323.0,18.7343,18.7754,18.7343,18.7578,41323.0
2017-03-22 13:30:00,31.9,31.95,31.88,31.89,23502.0,18.7578,18.7872,18.746,18.7519,23502.0
2017-03-22 14:00:00,31.9,31.92,31.87,31.91,47876.0,18.7578,18.7696,18.7402,18.7637,47876.0
2017-03-22 14:30:00,31.91,32.03,31.9,32.02,64710.0,18.7637,18.8342,18.7578,18.8284,64710.0
2017-03-22 15:00:00,32.02,32.09,31.97,31.97,110874.0,18.8284,18.8695,18.799,18.799,110874.0
2017-03-22 15:30:00,31.98,31.99,31.87,31.92,132867.0,18.8048,18.8107,18.7402,18.7696,132867.0
2017-03-23 09:30:00,31.88,32.08,31.86,31.99,16729.0,18.746,18.8636,18.7343,18.8107,16729.0
2017-03-23 10:00:00,31.98,32.21,31.98,32.11,33979.0,18.8048,18.9401,18.8048,18.8813,33979.0
2017-03-23 10:30:00,32.1,32.13,32.03,32.09,22299.0,18.8754,18.893,18.8342,18.8695,22299.0
2017-03-23 11:00:00,32.09,32.31,32.08,32.26,97700.0,18.8695,18.9989,18.8636,18.9695,97700.0
2017-03-23 11:30:00,32.27,32.27,32.18,32.22,34336.0,18.9754,18.9754,18.9224,18.946,34336.0
2017-03-23 12:00:00,32.22,32.26,32.21,32.24,22375.0,18.946,18.9695,18.9401,18.9577,22375.0
2017-03-23 12:30:00,32.24,32.25,32.21,32.22,19566.0,18.9577,18.9636,18.9401,18.946,19566.0
2017-03-23 13:00:00,32.22,32.23,32.16,32.19,26799.0,18.946,18.9518,18.9107,18.9283,26799.0
2017-03-23 13:30:00,32.17,32.24,32.14,32.23,22928.0,18.9166,18.9577,18.8989,18.9518,22928.0
2017-03-23 14:00:00,32.22,32.23,32.12,32.14,34917.0,18.946,18.9518,18.8872,18.8989,34917.0
2017-03-23 14:30:00,32.14,32.16,32.1,32.11,27411.0,18.8989,18.9107,18.8754,18.8813,27411.0
2017-03-23 15:00:00,32.11,32.13,32.05,32.09,44326.0,18.8813,18.893,18.846,18.8695,44326.0
2017-03-23 15:30:00,32.1,32.1,31.96,32.01,225100.0,18.8754,18.8754,18.7931,18.8225,225100.0
2017-03-24 09:30:00,32.18,32.24,32.05,32.15,26625.0,18.9224,18.9577,18.846,18.9048,26625.0
2017-03-24 10:00:00,32.18,32.22,32.13,32.22,49047.0,18.9224,18.946,18.893,18.946,49047.0
2017-03-24 10:30:00,32.22,32.28,32.16,32.25,23573.0,18.946,18.9812,18.9107,18.9636,23573.0
2017-03-24 11:00:00,32.26,32.29,32.24,32.25,17645.0,18.9695,18.9871,18.9577,18.9636,17645.0
2017-03-24 11:30:00,32.25,32.26,32.23,32.25,12852.0,18.9636,18.9695,18.9518,18.9636,12852.0
2017-03-24 12:00:00,32.25,32.27,32.21,32.21,13990.0,18.9636,18.9754,18.9401,18.9401,13990.0
2017-03-24 12:30:00,32.22,32.25,32.2,32.23,14188.0,18.946,18.9636,18.9342,18.9518,14188.0
2017-03-24 13:00:00,32.22,32.24,32.19,32.22,13008.0,18.946,18.9577,18.9283,18.946,13008.0
2017-03-24 13:30:00,32.23,32.42,32.23,32.39,376297.0,18.9518,19.0636,18.9518,19.0459,376297.0
2017-03-24 14:00:00,32.4,32.42,32.31,32.32,106908.0,19.0518,19.0636,18.9989,19.0048,106908.0
2017-03-24 14:30:00,32.32,32.32,32.23,32.25,25564.0,19.0048,19.0048,18.9518,18.9636,25564.0
2017-03-24 15:00:00,32.26,32.26,32.16,32.18,58293.0,18.9695,18.9695,18.9107,18.9224,58293.0
2017-03-24 15:30:00,32.19,32.36,32.16,32.27,261616.0,18.9283,19.0283,18.9107,18.9754,261616.0
2017-03-27 09:30:00,32.31,32.48,32.21,32.28,42989.0,18.9989,19.0988,18.9401,18.9812,42989.0
2017-03-27 10:00:00,32.26,32.28,32.19,32.22,28043.0,18.9695,18.9812,18.9283,18.946,28043.0
2017-03-27 10:30:00,32.22,32.4,32.22,32.36,17563.0,18.946,19.0518,18.946,19.0283,17563.0
2017-03-27 11:00:00,32.36,32.41,32.22,32.22,22914.0,19.0283,19.0577,18.946,18.946,22914.0
2017-03-27 11:30:00,32.23,32.27,32.16,32.18,32942.0,18.9518,18.9754,18.9107,18.9224,32942.0
2017-03-27 12:00:00,32.18,32.26,32.17,32.23,14845.0,18.9224,18.9695,18.9166,18.9518,14845.0
2017-03-27 12:30:00,32.23,32.26,32.2,32.21,47654.0,18.9518,18.9695,18.9342,18.9401,47654.0
2017-03-27 13:00:00,32.22,32.28,32.2,32.2,20485.0,18.946,18.9812,18.9342,18.9342,20485.0
2017-03-27 13:30:00,32.2,32.2,32.13,32.14,14615.0,18.9342,18.9342,18.893,18.8989,14615.0
2017-03-27 14:00:00,32.14,32.19,32.1,32.1,25281.0,18.8989,18.9283,18.8754,18.8754,25281.0
2017-03-27 14:30:00,32.09,32.12,32.05,32.12,32513.0,18.8695,18.8872,18.846,18.8872,32513.0
2017-03-27 15:00:00,32.12,32.15,32.1,32.13,27285.0,18.8872,18.9048,18.8754,18.893,27285.0
2017-03-27 15:30:00,32.13,32.2,32.13,32.18,142097.0,18.893,18.9342,18.893,18.9224,142097.0
2017-03-28 09:30:00,32.25,32.27,32.06,32.06,18583.0,18.9636,18.9754,18.8519,18.8519,18583.0
2017-03-28 10:00:00,32.08,32.22,32.07,32.15,24115.0,18.8636,18.946,18.8578,18.9048,24115.0
2017-03-28 10:30:00,32.16,32.16,32.04,32.06,35401.0,18.9107,18.9107,18.8401,18.8519,35401.0
2017-03-28 11:00:00,32.07,32.2,32.07,32.2,19776.0,18.8578,18.9342,18.8578,18.9342,19776.0
2017-03-28 11:30:00,32.2,32.3,32.16,32.29,13071.0,18.9342,18.993,18.9107,18.9871,13071.0
2017-03-28 12:00:00,32.29,32.32,32.26,32.29,16637.0,18.9871,19.0048,18.9695,18.9871,16637.0
2017-03-28 12:30:00,32.29,32.37,32.28,32.36,17301.0,18.9871,19.0342,18.9812,19.0283,17301.0
2017-03-28 13:00:00,32.36,32.43,32.36,32.42,15007.0,19.0283,19.0694,19.0283,19.0636,15007.0
2017-03-28 13:30:00,32.41,32.42,32.34,32.35,60258.0,19.0577,19.0636,19.0165,19.0224,60258.0
2017-03-28 14:00:00,32.37,32.41,32.34,32.38,23582.0,19.0342,19.0577,19.0165,19.04,23582.0
2017-03-28 14:30:00,32.38,32.4,32.35,32.36,20246.0,19.04,19.0518,19.0224,19.0283,20246.0
2017-03-28 15:00:00,32.36,32.43,32.35,32.42,50117.0,19.0283,19.0694,19.0224,19.0636,50117.0
2017-03-28 15:30:00,32.43,32.46,32.4,32.44,105909.0,19.0694,19.0871,19.0518,19.0753,105909.0
2017-03-29 09:30:00,32.46,32.54,32.38,32.48,41224.0,19.0871,19.1341,19.04,19.0988,41224.0
2017-03-29 10:00:00,32.53,32.6,32.5,32.54,15816.0,19.1282,19.1694,19.1106,19.1341,15816.0
2017-03-29 10:30:00,32.55,32.57,32.43,32.53,94296.0,19.14,19.1518,19.0694,19.1282,94296.0
2017-03-29 11:00:00,32.52,32.58,32.48,32.57,29416.0,19.1224,19.1576,19.0988,19.1518,29416.0
2017-03-29 11:30:00,32.57,32.59,32.5,32.56,17859.0,19.1518,19.1635,19.1106,19.1459,17859.0
2017-03-29 12:00:00,32.57,32.6,32.54,32.57,18339.0,19.1518,19.1694,19.1341,19.1518,18339.0
2017-03-29 12:30:00,32.56,32.59,32.55,32.57,18992.0,19.1459,19.1635,19.14,19.1518,18992.0
2017-03-29 13:00:00,32.57,32.66,32.56,32.66,37358.0,19.1518,19.2047,19.1459,19.2047,37358.0
2017-03-29 13:30:00,32.66,32.67,32.65,32.67,12953.0,19.2047,19.2106,19.1988,19.2106,12953.0
2017-03-29 14:00:00,32.66,32.7,32.66,32.69,42438.0,19.2047,19.2282,19.2047,19.2223,42438.0
2017-03-29 14:30:00,32.69,32.74,32.68,32.73,59443.0,19.2223,19.2517,19.2164,19.2458,59443.0
2017-03-29 15:00:00,32.73,32.84,32.71,32.83,95720.0,19.2458,19.3105,19.2341,19.3046,95720.0
2017-03-29 15:30:00,32.83,32.88,32.79,32.88,221436.0,19.3046,19.334,19.2811,19.334,221436.0
2017-03-30 09:30:00,32.9,32.94,32.73,32.89,43239.0,19.3458,19.3693,19.2458,19.3399,43239.0
2017-03-30 10:00:00,32.86,32.89,32.83,32.85,77506.0,19.3223,19.3399,19.3046,19.3164,77506.0
2017-03-30 10:30:00,32.85,33.09,32.85,33.03,105641.0,19.3164,19.4575,19.3164,19.4223,105641.0
2017-03-30 11:00:00,33.04,33.05,32.98,33.01,40351.0,19.4281,19.434,19.3929,19.4105,40351.0
2017-03-30 11:30:00,33.01,33.02,32.95,32.95,74462.0,19.4105,19.4164,19.3752,19.3752,74462.0
2017-03-30 12:00:00,32.95,32.97,32.91,32.95,43983.0,19.3752,19.387,19.3517,19.3752,43983.0
2017-03-30 12:30:00,32.96,33.0,32.94,32.97,77027.0,19.3811,19.4046,19.3693,19.387,77027.0
2017-03-30 13:00:00,32.95,33.01,32.91,33.01,64678.0,19.3752,19.4105,19.3517,19.4105,64678.0
2017-03-30 13:30:00,33.0,33.13,32.99,33.12,85814.0,19.4046,19.4811,19.3987,19.4752,85814.0
2017-03-30 14:00:00,33.12,33.2,33.08,33.2,99614.0,19.4752,19.5222,19.4517,19.5222,99614.0
2017-03-30 14:30:00,33.2,33.23,33.17,33.23,85477.0,19.5222,19.5399,19.5046,19.5399,85477.0
2017-03-30 15:00:00,33.22,33.25,33.19,33.2,172206.0,19.534,19.5516,19.5163,19.5222,172206.0
2017-03-30 15:30:00,33.2,33.29,33.18,33.2,380229.0,19.5222,19.5751,19.5105,19.5222,380229.0
2017-03-31 09:30:00,33.15,33.25,33.1,33.24,30114.0,19.4928,19.5516,19.4634,19.5457,30114.0
2017-03-31 10:00:00,33.25,33.27,33.15,33.15,100847.0,19.5516,19.5634,19.4928,19.4928,100847.0
2017-03-31 10:30:00,33.14,33.16,33.08,33.11,31315.0,19.4869,19.4987,19.4517,19.4693,31315.0
2017-03-31 11:00:00,33.11,33.17,33.07,33.15,81023.0,19.4693,19.5046,19.4458,19.4928,81023.0
2017-03-31 11:30:00,33.14,33.22,33.14,33.16,21780.0,19.4869,19.534,19.4869,19.4987,21780.0
2017-03-31 12:00:00,33.16,33.18,33.13,33.16,17189.0,19.4987,19.5105,19.4811,19.4987,17189.0
2017-03-31 12:30:00,33.17,33.2,33.12,33.13,21594.0,19.5046,19.5222,19.4752,19.4811,21594.0
2017-03-31 13:00:00,33.13,33.17,33.12,33.16,12504.0,19.4811,19.5046,19.4752,19.4987,12504.0
2017-03-31 13:30:00,33.17,33.34,33.17,33.33,47629.0,19.5046,19.6045,19.5046,19.5987,47629.0
2017-03-31 14:00:00,33.33,33.36,33.31,33.33,33862.0,19.5987,19.6163,19.5869,19.5987,33862.0
2017-03-31 14:30:00,33.34,33.37,33.25,33.25,51644.0,19.6045,19.6222,19.5516,19.5516,51644.0
2017-03-31 15:00:00,33.26,33.4,33.24,33.4,54828.0,19.5575,19.6398,19.5457,19.6398,54828.0
2017-03-31 15:30:00,33.4,33.44,33.38,33.42,224662.0,19.6398,19.6633,19.6281,19.6516,224662.0
2017-04-03 09:30:00,33.31,33.46,33.25,33.41,29624.0,19.5869,19.6751,19.5516,19.6457,29624.0
2017-04-03 10:00:00,33.43,33.49,33.32,33.37,23715.0,19.6575,19.6927,19.5928,19.6222,23715.0
2017-04-03 10:30:00,33.37,33.37,33.29,33.32,18330.0,19.6222,19.6222,19.5751,19.5928,18330.0
2017-04-03 11:00:00,33.32,33.35,33.24,33.28,35695.0,19.5928,19.6104,19.5457,19.5693,35695.0
2017-04-03 11:30:00,33.28,33.28,33.2,33.23,27275.0,19.5693,19.5693,19.5222,19.5399,27275.0
2017-04-03 12:00:00,33.23,33.28,33.22,33.28,36025.0,19.5399,19.5693,19.534,19.5693,36025.0
2017-04-03 12:30:00,33.27,33.32,33.27,33.28,20672.0,19.5634,19.5928,19.5634,19.5693,20672.0
2017-04-03 13:00:00,33.28,33.34,33.27,33.31,23490.0,19.5693,19.6045,19.5634,19.5869,23490.0
2017-04-03 13:30:00,33.32,33.34,33.3,33.31,24884.0,19.5928,19.6045,19.581,19.5869,24884.0
2017-04-03 14:00:00,33.32,33.36,33.29,33.36,26694.0,19.5928,19.6163,19.5751,19.6163,26694.0
2017-04-03 14:30:00,33.36,33.42,33.35,33.36,34816.0,19.6163,19.6516,19.6104,19.6163,34816.0
2017-04-03 15:00:00,33.37,33.39,33.28,33.29,49874.0,19.6222,19.6339,19.5693,19.5751,49874.0
2017-04-03 15:30:00,33.28,33.36,33.23,33.33,146555.0,19.5693,19.6163,19.5399,19.5987,146555.0
2017-04-04 09:30:00,33.36,33.43,33.12,33.24,39890.0,19.6163,19.6575,19.4752,19.5457,39890.0
2017-04-04 10:00:00,33.22,33.38,33.2,33.34,10929.0,19.534,19.6281,19.5222,19.6045,10929.0
2017-04-04 10:30:00,33.35,33.37,33.27,33.29,19537.0,19.6104,19.6222,19.5634,19.5751,19537.0
2017-04-04 11:00:00,33.3,33.39,33.23,33.33,78736.0,19.581,19.6339,19.5399,19.5987,78736.0
2017-04-04 11:30:00,33.33,33.39,33.28,33.3,33958.0,19.5987,19.6339,19.5693,19.581,33958.0
2017-04-04 12:00:00,33.3,33.5,33.28,33.48,44530.0,19.581,19.6986,19.5693,19.6869,44530.0
2017-04-04 12:30:00,33.47,33.5,33.45,33.48,23436.0,19.681,19.6986,19.6692,19.6869,23436.0
2017-04-04 13:00:00,33.48,33.49,33.45,33.47,15304.0,19.6869,19.6927,19.6692,19.681,15304.0
2017-04-04 13:30:00,33.46,33.54,33.44,33.53,22975.0,19.6751,19.7221,19.6633,19.7163,22975.0
2017-04-04 14:00:00,33.54,33.61,33.52,33.59,31616.0,19.7221,19.7633,19.7104,19.7515,31616.0
2017-04-04 14:30:00,33.6,33.71,33.59,33.64,66826.0,19.7574,19.8221,19.7515,19.7809,66826.0
2017-04-04 15:00:00,33.64,33.7,33.6,33.65,85950.0,19.7809,19.8162,19.7574,19.7868,85950.0
2017-04-04 15:30:00,33.64,33.67,33.6,33.65,215120.0,19.7809,19.7986,19.7574,19.7868,215120.0
2017-04-05 09:30:00,33.64,33.68,33.35,33.61,16453.0,19.7809,19.8045,19.6104,19.7633,16453.0
2017-04-05 10:00:00,33.59,33.72,33.54,33.6,36991.0,19.7515,19.828,19.7221,19.7574,36991.0
2017-04-05 10:30:00,33.6,33.72,33.57,33.69,33242.0,19.7574,19.828,19.7398,19.8103,33242.0
2017-04-05 11:00:00,33.69,33.71,33.63,33.65,55838.0,19.8103,19.8221,19.7751,19.7868,55838.0
2017-04-05 11:30:00,33.66,33.74,33.64,33.72,129262.0,19.7927,19.8397,19.7809,19.828,129262.0
2017-04-05 12:00:00,33.72,33.73,33.66,33.73,29234.0,19.828,19.8339,19.7927,19.8339,29234.0
2017-04-05 12:30:00,33.73,33.77,33.71,33.73,22385.0,19.8339,19.8574,19.8221,19.8339,22385.0
2017-04-05 13:00:00,33.73,33.77,33.71,33.74,23177.0,19.8339,19.8574,19.8221,19.8397,23177.0
2017-04-05 13:30:00,33.75,33.78,33.73,33.78,24675.0,19.8456,19.8633,19.8339,19.8633,24675.0
2017-04-05 14:00:00,33.77,33.85,33.72,33.84,100286.0,19.8574,19.9044,19.828,19.8985,100286.0
2017-04-05 14:30:00,33.84,33.85,33.74,33.77,103845.0,19.8985,19.9044,19.8397,19.8574,103845.0
2017-04-05 15:00:00,33.77,33.83,33.73,33.77,110954.0,19.8574,19.8927,19.8339,19.8574,110954.0
2017-04-05 15:30:00,33.77,33.79,33.61,33.64,324088.0,19.8574,19.8691,19.7633,19.7809,324088.0
2017-04-06 09:30:00,33.64,33.74,33.34,33.66,28699.0,19.7809,19.8397,19.6045,19.7927,28699.0
2017-04-06 10:00:00,33.67,33.78,33.6,33.75,41988.0,19.7986,19.8633,19.7574,19.8456,41988.0
2017-04-06 10:30:00,33.75,33.77,33.68,33.69,74455.0,19.8456,19.8574,19.8045,19.8103,74455.0
2017-04-06 11:00:00,33.69,33.69,33.57,33.6,52413.0,19.8103,19.8103,19.7398,19.7574,52413.0
2017-04-06 11:30:00,33.61,33.64,33.57,33.62,25590.0,19.7633,19.7809,19.7398,19.7692,25590.0
2017-04-06 12:00:00,33.62,33.63,33.57,33.6,20737.0,19.7692,19.7751,19.7398,19.7574,20737.0
2017-04-06 12:30:00,33.6,33.62,33.54,33.61,31251.0,19.7574,19.7692,19.7221,19.7633,31251.0
2017-04-06 13:00:00,33.61,33.68,33.61,33.66,12126.0,19.7633,19.8045,19.7633,19.7927,12126.0
2017-04-06 13:30:00,33.67,33.67,33.63,33.65,15974.0,19.7986,19.7986,19.7751,19.7868,15974.0
2017-04-06 14:00:00,33.65,33.74,33.64,33.72,14105.0,19.7868,19.8397,19.7809,19.828,14105.0
2017-04-06 14:30:00,33.71,33.86,33.71,33.8,42731.0,19.8221,19.9103,19.8221,19.875,42731.0
2017-04-06 15:00:00,33.79,33.85,33.78,33.79,46272.0,19.8691,19.9044,19.8633,19.8691,46272.0
2017-04-06 15:30:00,33.8,33.9,33.76,33.86,113221.0,19.875,19.9338,19.8515,19.9103,113221.0
2017-04-07 09:30:00,33.92,34.11,33.83,34.04,48549.0,19.9456,20.0573,19.8927,20.0162,48549.0
2017-04-07 10:00:00,34.06,34.19,34.05,34.15,158184.0,20.0279,20.1044,20.022,20.0808,158184.0
2017-04-07 10:30:00,34.14,34.24,34.13,34.21,100767.0,20.075,20.1338,20.0691,20.1161,100767.0
2017-04-07 11:00:00,34.22,34.23,34.13,34.18,33565.0,20.122,20.1279,20.0691,20.0985,33565.0
2017-04-07 11:30:00,34.17,34.24,34.15,34.18,32311.0,20.0926,20.1338,20.0808,20.0985,32311.0
2017-04-07 12:00:00,34.18,34.22,34.17,34.22,26218.0,20.0985,20.122,20.0926,20.122,26218.0
2017-04-07 12:30:00,34.23,34.23,34.15,34.17,23006.0,20.1279,20.1279,20.0808,20.0926,23006.0
2017-04-07 13:00:00,34.17,34.18,34.14,34.18,10242.0,20.0926,20.0985,20.075,20.0985,10242.0
2017-04-07 13:30:00,34.17,34.21,34.15,34.2,59349.0,20.0926,20.1161,20.0808,20.1102,59349.0
2017-04-07 14:00:00,34.2,34.23,34.16,34.18,50845.0,20.1102,20.1279,20.0867,20.0985,50845.0
2017-04-07 14:30:00,34.18,34.2,34.15,34.16,68173.0,20.0985,20.1102,20.0808,20.0867,68173.0
2017-04-07 15:00:00,34.16,34.2,34.13,34.17,47133.0,20.0867,20.1102,20.0691,20.0926,47133.0
2017-04-07 15:30:00,34.16,34.21,34.15,34.18,171988.0,20.0867,20.1161,20.0808,20.0985,171988.0
2017-04-10 09:30:00,34.26,34.26,34.11,34.23,28244.0,20.1455,20.1455,20.0573,20.1279,28244.0
2017-04-10 10:00:00,34.24,34.35,34.21,34.31,20883.0,20.1338,20.1984,20.1161,20.1749,20883.0
2017-04-10 10:30:00,34.31,34.35,34.24,34.25,29996.0,20.1749,20.1984,20.1338,20.1396,29996.0
2017-04-10 11:00:00,34.25,34.27,34.23,34.26,19053.0,20.1396,20.1514,20.1279,20.1455,19053.0
2017-04-10 11:30:00,34.27,34.27,34.2,34.23,34436.0,20.1514,20.1514,20.1102,20.1279,34436.0
2017-04-10 12:00:00,34.23,34.23,34.12,34.13,17146.0,20.1279,20.1279,20.0632,20.0691,17146.0
2017-04-10 12:30:00,34.13,34.31,34.11,34.27,81299.0,20.0691,20.1749,20.0573,20.1514,81299.0
2017-04-10 13:00:00,34.27,34.29,34.24,34.29,18673.0,20.1514,20.1632,20.1338,20.1632,18673.0
2017-04-10 13:30:00,34.29,34.34,34.29,34.34,13720.0,20.1632,20.1926,20.1632,20.1926,13720.0
2017-04-10 14:00:00,34.33,34.35,34.28,34.3,25336.0,20.1867,20.1984,20.1573,20.169,25336.0
2017-04-10 14:30:00,34.3,34.33,34.27,34.32,47556.0,20.169,20.1867,20.1514,20.1808,47556.0
2017-04-10 15:00:00,34.32,34.41,34.32,34.33,34857.0,20.1808,20.2337,20.1808,20.1867,34857.0
2017-04-10 15:30:00,34.34,34.35,34.27,34.33,91752.0,20.1926,20.1984,20.1514,20.1867,91752.0
2017-04-11 09:30:00,34.32,34.49,34.28,34.45,29394.0,20.1808,20.2808,20.1573,20.2572,29394.0
2017-04-11 10:00:00,34.45,34.68,34.43,34.67,75842.0,20.2572,20.3925,20.2455,20.3866,75842.0
2017-04-11 10:30:00,34.67,34.75,34.55,34.73,106106.0,20.3866,20.4336,20.316,20.4219,106106.0
2017-04-11 11:00:00,34.74,34.78,34.52,34.52,91853.0,20.4278,20.4513,20.2984,20.2984,91853.0
2017-04-11 11:30:00,34.53,34.61,34.5,34.59,22063.0,20.3043,20.3513,20.2866,20.3396,22063.0
2017-04-11 12:00:00,34.59,34.66,34.59,34.64,23514.0,20.3396,20.3807,20.3396,20.369,23514.0
2017-04-11 12:30:00,34.65,34.65,34.5,34.53,103448.0,20.3748,20.3748,20.2866,20.3043,103448.0
2017-04-11 13:00:00,34.52,34.57,34.5,34.56,19347.0,20.2984,20.3278,20.2866,20.3219,19347.0
2017-04-11 13:30:00,34.56,34.58,34.5,34.53,20088.0,20.3219,20.3337,20.2866,20.3043,20088.0
2017-04-11 14:00:00,34.54,34.59,34.53,34.55,27700.0,20.3102,20.3396,20.3043,20.316,27700.0
2017-04-11 14:30:00,34.55,34.55,34.47,34.47,45683.0,20.316,20.316,20.269,20.269,45683.0
2017-04-11 15:00:00,34.46,34.48,34.43,34.45,33167.0,20.2631,20.2749,20.2455,20.2572,33167.0
2017-04-11 15:30:00,34.45,34.48,34.43,34.45,166927.0,20.2572,20.2749,20.2455,20.2572,166927.0
2017-04-12 09:30:00,34.53,34.62,34.37,34.45,29084.0,20.3043,20.3572,20.2102,20.2572,29084.0
2017-04-12 10:00:00,34.49,34.49,34.36,34.44,23882.0,20.2808,20.2808,20.2043,20.2514,23882.0
2017-04-12 10:30:00,34.42,34.46,34.4,34.44,65646.0,20.2396,20.2631,20.2278,20.2514,65646.0
2017-04-12 11:00:00,34.43,34.47,34.42,34.44,21712.0,20.2455,20.269,20.2396,20.2514,21712.0
2017-04-12 11:30:00,34.44,34.45,34.42,34.44,22419.0,20.2514,20.2572,20.2396,20.2514,22419.0
2017-04-12 12:00:00,34.44,34.44,34.33,34.34,80784.0,20.2514,20.2514,20.1867,20.1926,80784.0
2017-04-12 12:30:00,34.33,34.34,34.28,34.28,47845.0,20.1867,20.1926,20.1573,20.1573,47845.0
2017-04-12 13:00:00,34.28,34.28,34.22,34.23,43017.0,20.1573,20.1573,20.122,20.1279,43017.0
2017-04-12 13:30:00,34.22,34.31,34.22,34.26,43733.0,20.122,20.1749,20.122,20.1455,43733.0
2017-04-12 14:00:00,34.28,34.29,34.23,34.24,31788.0,20.1573,20.1632,20.1279,20.1338,31788.0
2017-04-12 14:30:00,34.25,34.32,34.25,34.26,52152.0,20.1396,20.1808,20.1396,20.1455,52152.0
2017-04-12 15:00:00,34.26,34.31,34.25,34.26,48794.0,20.1455,20.1749,20.1396,20.1455,48794.0
2017-04-12 15:30:00,34.26,34.32,34.21,34.3,184439.0,20.1455,20.1808,20.1161,20.169,184439.0
2017-04-13 09:30:00,34.27,34.49,34.22,34.24,21721.0,20.1514,20.2808,20.122,20.1338,21721.0
2017-04-13 10:00:00,34.24,34.3,34.12,34.22,79427.0,20.1338,20.169,20.0632,20.122,79427.0
2017-04-13 10:30:00,34.23,34.31,34.17,34.17,102267.0,20.1279,20.1749,20.0926,20.0926,102267.0
2017-04-13 11:00:00,34.18,34.24,34.12,34.12,43855.0,20.0985,20.1338,20.0632,20.0632,43855.0
2017-04-13 11:30:00,34.12,34.15,34.05,34.1,76622.0,20.0632,20.0808,20.022,20.0514,76622.0
2017-04-13 12:00:00,34.1,34.15,34.06,34.15,23473.0,20.0514,20.0808,20.0279,20.0808,23473.0
2017-04-13 12:30:00,34.15,34.19,34.1,34.18,17568.0,20.0808,20.1044,20.0514,20.0985,17568.0
2017-04-13 13:00:00,34.18,34.18,34.12,34.12,20380.0,20.0985,20.0985,20.0632,20.0632,20380.0
2017-04-13 13:30:00,34.11,34.17,34.1,34.12,27035.0,20.0573,20.0926,20.0514,20.0632,27035.0
2017-04-13 14:00:00,34.12,34.22,34.12,34.17,152851.0,20.0632,20.122,20.0632,20.0926,152851.0
2017-04-13 14:30:00,34.16,34.18,34.15,34.15,29199.0,20.0867,20.0985,20.0808,20.0808,29199.0
2017-04-13 15:00:00,34.15,34.16,34.1,34.12,40326.0,20.0808,20.0867,20.0514,20.0632,40326.0
2017-04-13 15:30:00,34.12,34.19,34.08,34.15,107002.0,20.0632,20.1044,20.0397,20.0808,107002.0
2017-04-17 09:30:00,34.21,34.3,34.17,34.22,19464.0,20.1161,20.169,20.0926,20.122,19464.0
2017-04-17 10:00:00,34.21,34.31,34.2,34.26,28187.0,20.1161,20.1749,20.1102,20.1455,28187.0
2017-04-17 10:30:00,34.27,34.32,34.23,34.31,27041.0,20.1514,20.1808,20.1279,20.1749,27041.0
2017-04-17 11:00:00,34.31,34.35,34.26,34.26,25045.0,20.1749,20.1984,20.1455,20.1455,25045.0
2017-04-17 11:30:00,34.26,34.27,34.17,34.19,29079.0,20.1455,20.1514,20.0926,20.1044,29079.0
2017-04-17 12:00:00,34.18,34.26,34.18,34.2,30320.0,20.0985,20.1455,20.0985,20.1102,30320.0
2017-04-17 12:30:00,34.2,34.26,34.17,34.18,27451.0,20.1102,20.1455,20.0926,20.0985,27451.0
2017-04-17 13:00:00,34.18,34.21,34.17,34.2,26974.0,20.0985,20.1161,20.0926,20.1102,26974.0
2017-04-17 13:30:00,34.2,34.23,34.15,34.16,33062.0,20.1102,20.1279,20.0808,20.0867,33062.0
2017-04-17 14:00:00,34.16,34.16,34.07,34.11,33833.0,20.0867,20.0867,20.0338,20.0573,33833.0
2017-04-17 14:30:00,34.11,34.24,34.11,34.18,33557.0,20.0573,20.1338,20.0573,20.0985,33557.0
2017-04-17 15:00:00,34.19,34.25,34.19,34.23,51295.0,20.1044,20.1396,20.1044,20.1279,51295.0
2017-04-17 15:30:00,34.23,34.34,34.22,34.34,179246.0,20.1279,20.1926,20.122,20.1926,179246.0
2017-04-18 09:30:00,34.34,34.4,34.29,34.32,47830.0,20.1926,20.2278,20.1632,20.1808,47830.0
2017-04-18 10:00:00,34.31,34.49,34.3,34.37,34790.0,20.1749,20.2808,20.169,20.2102,34790.0
2017-04-18 10:30:00,34.39,34.39,34.27,34.27,69011.0,20.222,20.222,20.1514,20.1514,69011.0
2017-04-18 11:00:00,34.27,34.39,34.26,34.34,101116.0,20.1514,20.222,20.1455,20.1926,101116.0
2017-04-18 11:30:00,34.35,34.36,34.28,34.32,87680.0,20.1984,20.2043,20.1573,20.1808,87680.0
2017-04-18 12:00:00,34.32,34.39,34.31,34.37,66157.0,20.1808,20.222,20.1749,20.2102,66157.0
2017-04-18 12:30:00,34.36,34.41,34.33,34.39,78274.0,20.2043,20.2337,20.1867,20.222,78274.0
2017-04-18 13:00:00,34.4,34.4,34.36,34.38,55312.0,20.2278,20.2278,20.2043,20.2161,55312.0
2017-04-18 13:30:00,34.38,34.41,34.36,34.36,44760.0,20.2161,20.2337,20.2043,20.2043,44760.0
2017-04-18 14:00:00,34.36,34.37,34.32,34.33,25111.0,20.2043,20.2102,20.1808,20.1867,25111.0
2017-04-18 14:30:00,34.33,34.37,34.32,34.34,16657.0,20.1867,20.2102,20.1808,20.1926,16657.0
2017-04-18 15:00:00,34.34,34.42,34.29,34.4,105698.0,20.1926,20.2396,20.1632,20.2278,105698.0
2017-04-18 15:30:00,34.4,34.45,34.34,34.45,286249.0,20.2278,20.2572,20.1926,20.2572,286249.0
2017-04-19 09:30:00,34.46,34.56,34.28,34.35,62517.0,20.2631,20.3219,20.1573,20.1984,62517.0
2017-04-19 10:00:00,34.35,34.57,34.35,34.57,41086.0,20.1984,20.3278,20.1984,20.3278,41086.0
2017-04-19 10:30:00,34.56,34.58,34.42,34.45,44661.0,20.3219,20.3337,20.2396,20.2572,44661.0
2017-04-19 11:00:00,34.45,34.49,34.43,34.47,22084.0,20.2572,20.2808,20.2455,20.269,22084.0
2017-04-19 11:30:00,34.46,34.47,34.38,34.4,17917.0,20.2631,20.269,20.2161,20.2278,17917.0
2017-04-19 12:00:00,34.39,34.41,34.37,34.39,7970.0,20.222,20.2337,20.2102,20.222,7970.0
2017-04-19 12:30:00,34.39,34.42,34.38,34.4,10733.0,20.222,20.2396,20.2161,20.2278,10733.0
2017-04-19 13:00:00,34.41,34.43,34.39,34.39,11287.0,20.2337,20.2455,20.222,20.222,11287.0
2017-04-19 13:30:00,34.4,34.45,34.4,34.42,15810.0,20.2278,20.2572,20.2278,20.2396,15810.0
2017-04-19 14:00:00,34.42,34.49,34.41,34.47,23479.0,20.2396,20.2808,20.2337,20.269,23479.0
2017-04-19 14:30:00,34.47,34.49,34.42,34.48,30206.0,20.269,20.2808,20.2396,20.2749,30206.0
2017-04-19 15:00:00,34.48,34.49,34.4,34.41,51012.0,20.2749,20.2808,20.2278,20.2337,51012.0
2017-04-19 15:30:00,34.41,34.45,34.39,34.44,145598.0,20.2337,20.2572,20.222,20.2514,145598.0
2017-04-20 09:30:00,34.48,34.48,34.3,34.35,11628.0,20.2749,20.2749,20.169,20.1984,11628.0
2017-04-20 10:00:00,34.39,34.5,34.35,34.39,12328.0,20.222,20.2866,20.1984,20.222,12328.0
2017-04-20 10:30:00,34.43,34.44,34.33,34.44,21151.0,20.2455,20.2514,20.1867,20.2514,21151.0
2017-04-20 11:00:00,34.44,34.46,34.38,34.46,18989.0,20.2514,20.2631,20.2161,20.2631,18989.0
2017-04-20 11:30:00,34.45,34.49,34.44,34.45,25570.0,20.2572,20.2808,20.2514,20.2572,25570.0
2017-04-20 12:00:00,34.46,34.52,34.41,34.42,32916.0,20.2631,20.2984,20.2337,20.2396,32916.0
2017-04-20 12:30:00,34.42,34.43,34.37,34.42,15756.0,20.2396,20.2455,20.2102,20.2396,15756.0
2017-04-20 13:00:00,34.42,34.45,34.39,34.42,12375.0,20.2396,20.2572,20.222,20.2396,12375.0
2017-04-20 13:30:00,34.42,34.45,34.37,34.38,45600.0,20.2396,20.2572,20.2102,20.2161,45600.0
2017-04-20 14:00:00,34.38,34.39,34.3,34.34,37250.0,20.2161,20.222,20.169,20.1926,37250.0
2017-04-20 14:30:00,34.34,34.35,34.27,34.28,46094.0,20.1926,20.1984,20.1514,20.1573,46094.0
2017-04-20 15:00:00,34.27,34.35,34.27,34.29,52579.0,20.1514,20.1984,20.1514,20.1632,52579.0
2017-04-20 15:30:00,34.3,34.48,34.3,34.47,143298.0,20.169,20.2749,20.169,20.269,143298.0
2017-04-21 09:30:00,34.39,34.45,34.38,34.4,20964.0,20.222,20.2572,20.2161,20.2278,20964.0
2017-04-21 10:00:00,34.4,34.44,34.37,34.41,26922.0,20.2278,20.2514,20.2102,20.2337,26922.0
2017-04-21 10:30:00,34.4,34.52,34.37,34.52,38028.0,20.2278,20.2984,20.2102,20.2984,38028.0
2017-04-21 11:00:00,34.52,34.61,34.52,34.6,26585.0,20.2984,20.3513,20.2984,20.3454,26585.0
2017-04-21 11:30:00,34.61,34.61,34.49,34.59,23904.0,20.3513,20.3513,20.2808,20.3396,23904.0
2017-04-21 12:00:00,34.59,34.59,34.5,34.53,22803.0,20.3396,20.3396,20.2866,20.3043,22803.0
2017-04-21 12:30:00,34.53,34.6,34.53,34.6,11359.0,20.3043,20.3454,20.3043,20.3454,11359.0
2017-04-21 13:00:00,34.6,34.61,34.59,34.61,23630.0,20.3454,20.3513,20.3396,20.3513,23630.0
2017-04-21 13:30:00,34.6,34.62,34.58,34.6,24070.0,20.3454,20.3572,20.3337,20.3454,24070.0
2017-04-21 14:00:00,34.6,34.62,34.56,34.6,31979.0,20.3454,20.3572,20.3219,20.3454,31979.0
2017-04-21 14:30:00,34.6,34.62,34.54,34.56,33585.0,20.3454,20.3572,20.3102,20.3219,33585.0
2017-04-21 15:00:00,34.56,34.58,34.5,34.52,40592.0,20.3219,20.3337,20.2866,20.2984,40592.0
2017-04-21 15:30:00,34.52,34.61,34.5,34.58,163104.0,20.2984,20.3513,20.2866,20.3337,163104.0
2017-04-24 09:30:00,34.75,34.88,34.52,34.52,76109.0,20.4336,20.5101,20.2984,20.2984,76109.0
2017-04-24 10:00:00,34.52,34.56,34.43,34.46,44825.0,20.2984,20.3219,20.2455,20.2631,44825.0
2017-04-24 10:30:00,34.45,34.52,34.41,34.51,28118.0,20.2572,20.2984,20.2337,20.2925,28118.0
2017-04-24 11:00:00,34.51,34.55,34.48,34.49,21185.0,20.2925,20.316,20.2749,20.2808,21185.0
2017-04-24 11:30:00,34.49,34.52,34.47,34.48,39559.0,20.2808,20.2984,20.269,20.2749,39559.0
2017-04-24 12:00:00,34.47,34.48,34.35,34.37,26267.0,20.269,20.2749,20.1984,20.2102,26267.0
2017-04-24 12:30:00,34.37,34.37,34.32,34.33,21536.0,20.2102,20.2102,20.1808,20.1867,21536.0
2017-04-24 13:00:00,34.34,34.35,34.3,34.31,23552.0,20.1926,20.1984,20.169,20.1749,23552.0
2017-04-24 13:30:00,34.3,34.31,34.23,34.24,30161.0,20.169,20.1749,20.1279,20.1338,30161.0
2017-04-24 14:00:00,34.25,34.34,34.25,34.27,24030.0,20.1396,20.1926,20.1396,20.1514,24030.0
2017-04-24 14:30:00,34.27,34.33,34.27,34.31,32258.0,20.1514,20.1867,20.1514,20.1749,32258.0
2017-04-24 15:00:00,34.31,34.36,34.3,34.3,59196.0,20.1749,20.2043,20.169,20.169,59196.0
2017-04-24 15:30:00,34.3,34.33,34.27,34.29,189146.0,20.169,20.1867,20.1514,20.1632,189146.0
2017-04-25 09:30:00,34.31,34.44,34.18,34.43,16514.0,20.1749,20.2514,20.0985,20.2455,16514.0
2017-04-25 10:00:00,34.42,34.46,34.34,34.35,29196.0,20.2396,20.2631,20.1926,20.1984,29196.0
2017-04-25 10:30:00,34.36,34.39,34.32,34.34,36342.0,20.2043,20.222,20.1808,20.1926,36342.0
2017-04-25 11:00:00,34.34,34.37,34.3,34.31,137285.0,20.1926,20.2102,20.169,20.1749,137285.0
2017-04-25 11:30:00,34.3,34.41,34.3,34.37,55455.0,20.169,20.2337,20.169,20.2102,55455.0
2017-04-25 12:00:00,34.36,34.51,34.36,34.5,46988.0,20.2043,20.2925,20.2043,20.2866,46988.0
2017-04-25 12:30:00,34.49,34.51,34.39,34.41,25239.0,20.2808,20.2925,20.222,20.2337,25239.0
2017-04-25 13:00:00,34.41,34.42,34.39,34.42,23037.0,20.2337,20.2396,20.222,20.2396,23037.0
2017-04-25 13:30:00,34.41,34.47,34.41,34.47,66006.0,20.2337,20.269,20.2337,20.269,66006.0
2017-04-25 14:00:00,34.47,34.48,34.44,34.45,28494.0,20.269,20.2749,20.2514,20.2572,28494.0
2017-04-25 14:30:00,34.44,34.54,34.44,34.54,40248.0,20.2514,20.3102,20.2514,20.3102,40248.0
2017-04-25 15:00:00,34.54,34.62,34.52,34.59,115040.0,20.3102,20.3572,20.2984,20.3396,115040.0
2017-04-25 15:30:00,34.6,34.63,34.54,34.55,172092.0,20.3454,20.3631,20.3102,20.316,172092.0
2017-04-26 09:30:00,34.5,34.5,34.29,34.32,24537.0,20.2866,20.2866,20.1632,20.1808,24537.0
2017-04-26 10:00:00,34.35,34.47,34.3,34.45,20754.0,20.1984,20.269,20.169,20.2572,20754.0
2017-04-26 10:30:00,34.45,34.52,34.45,34.49,32396.0,20.2572,20.2984,20.2572,20.2808,32396.0
2017-04-26 11:00:00,34.48,34.54,34.46,34.52,30110.0,20.2749,20.3102,20.2631,20.2984,30110.0
2017-04-26 11:30:00,34.52,34.53,34.46,34.46,24435.0,20.2984,20.3043,20.2631,20.2631,24435.0
2017-04-26 12:00:00,34.46,34.5,34.44,34.48,14587.0,20.2631,20.2866,20.2514,20.2749,14587.0
2017-04-26 12:30:00,34.48,34.48,34.44,34.48,23976.0,20.2749,20.2749,20.2514,20.2749,23976.0
2017-04-26 13:00:00,34.48,34.5,34.46,34.5,19774.0,20.2749,20.2866,20.2631,20.2866,19774.0
2017-04-26 13:30:00,34.5,34.5,34.46,34.48,40486.0,20.2866,20.2866,20.2631,20.2749,40486.0
2017-04-26 14:00:00,34.48,34.5,34.46,34.49,49334.0,20.2749,20.2866,20.2631,20.2808,49334.0
2017-04-26 14:30:00,34.49,34.59,34.47,34.59,54452.0,20.2808,20.3396,20.269,20.3396,54452.0
2017-04-26 15:00:00,34.58,34.61,34.53,34.61,116329.0,20.3337,20.3513,20.3043,20.3513,116329.0
2017-04-26 15:30:00,34.61,34.68,34.49,34.68,249752.0,20.3513,20.3925,20.2808,20.3925,249752.0
2017-04-27 09:30:00,34.39,35.13,34.29,35.0,135377.0,20.222,20.6571,20.1632,20.5806,135377.0
2017-04-27 10:00:00,34.98,35.0,34.87,34.93,66732.0,20.5689,20.5806,20.5042,20.5395,66732.0
2017-04-27 10:30:00,34.93,34.95,34.8,34.83,79115.0,20.5395,20.5512,20.463,20.4807,79115.0
2017-04-27 11:00:00,34.83,34.92,34.83,34.91,48912.0,20.4807,20.5336,20.4807,20.5277,48912.0
2017-04-27 11:30:00,34.91,34.92,34.74,34.74,71919.0,20.5277,20.5336,20.4278,20.4278,71919.0
2017-04-27 12:00:00,34.74,34.78,34.73,34.76,27321.0,20.4278,20.4513,20.4219,20.4395,27321.0
2017-04-27 12:30:00,34.77,34.9,34.76,34.89,28244.0,20.4454,20.5218,20.4395,20.516,28244.0
2017-04-27 13:00:00,34.9,34.97,34.88,34.94,38255.0,20.5218,20.563,20.5101,20.5454,38255.0
2017-04-27 13:30:00,34.93,34.94,34.84,34.86,31548.0,20.5395,20.5454,20.4866,20.4983,31548.0
2017-04-27 14:00:00,34.87,34.87,34.75,34.78,140940.0,20.5042,20.5042,20.4336,20.4513,140940.0
2017-04-27 14:30:00,34.79,34.87,34.78,34.79,55698.0,20.4572,20.5042,20.4513,20.4572,55698.0
2017-04-27 15:00:00,34.79,34.8,34.59,34.62,58769.0,20.4572,20.463,20.3396,20.3572,58769.0
2017-04-27 15:30:00,34.63,34.72,34.51,34.7,378806.0,20.3631,20.416,20.2925,20.4042,378806.0
2017-04-28 09:30:00,34.83,34.83,34.5,34.52,111881.0,20.4807,20.4807,20.2866,20.2984,111881.0
2017-04-28 10:00:00,34.52,34.54,34.3,34.34,67307.0,20.2984,20.3102,20.169,20.1926,67307.0
2017-04-28 10:30:00,34.34,34.46,34.33,34.42,131276.0,20.1926,20.2631,20.1867,20.2396,131276.0
2017-04-28 11:00:00,34.42,34.67,34.41,34.47,164497.0,20.2396,20.3866,20.2337,20.269,164497.0
2017-04-28 11:30:00,34.45,34.53,34.38,34.51,57567.0,20.2572,20.3043,20.2161,20.2925,57567.0
2017-04-28 12:00:00,34.51,34.69,34.47,34.68,59032.0,20.2925,20.3984,20.269,20.3925,59032.0
2017-04-28 12:30:00,34.69,34.84,34.67,34.83,68930.0,20.3984,20.4866,20.3866,20.4807,68930.0
2017-04-28 13:00:00,34.84,34.84,34.7,34.77,45520.0,20.4866,20.4866,20.4042,20.4454,45520.0
2017-04-28 13:30:00,34.77,34.78,34.71,34.77,37150.0,20.4454,20.4513,20.4101,20.4454,37150.0
2017-04-28 14:00:00,34.76,34.78,34.72,34.76,37557.0,20.4395,20.4513,20.416,20.4395,37557.0
2017-04-28 14:30:00,34.76,34.8,34.66,34.72,60610.0,20.4395,20.463,20.3807,20.416,60610.0
2017-04-28 15:00:00,34.73,34.87,34.69,34.86,61581.0,20.4219,20.5042,20.3984,20.4983,61581.0
2017-04-28 15:30:00,34.87,34.89,34.7,34.8,456252.0,20.5042,20.516,20.4042,20.463,456252.0
2017-05-01 09:30:00,34.89,34.99,34.6,34.99,38881.0,20.516,20.5748,20.3454,20.5748,38881.0
2017-05-01 10:00:00,35.0,35.04,34.93,35.03,43251.0,20.5806,20.6042,20.5395,20.5983,43251.0
2017-05-01 10:30:00,35.03,35.05,34.95,34.99,46566.0,20.5983,20.6101,20.5512,20.5748,46566.0
2017-05-01 11:00:00,35.0,35.0,34.84,34.86,90839.0,20.5806,20.5806,20.4866,20.4983,90839.0
2017-05-01 11:30:00,34.87,34.91,34.75,34.91,106473.0,20.5042,20.5277,20.4336,20.5277,106473.0
2017-05-01 12:00:00,34.9,34.92,34.76,34.9,422740.0,20.5218,20.5336,20.4395,20.5218,422740.0
2017-05-01 12:30:00,34.91,35.02,34.88,35.02,28180.0,20.5277,20.5924,20.5101,20.5924,28180.0
2017-05-01 13:00:00,35.02,35.02,34.92,34.92,28977.0,20.5924,20.5924,20.5336,20.5336,28977.0
2017-05-01 13:30:00,34.92,35.01,34.89,34.99,34060.0,20.5336,20.5865,20.516,20.5748,34060.0
2017-05-01 14:00:00,35.0,35.01,34.88,34.92,61447.0,20.5806,20.5865,20.5101,20.5336,61447.0
2017-05-01 14:30:00,34.92,34.94,34.89,34.92,39151.0,20.5336,20.5454,20.516,20.5336,39151.0
2017-05-01 15:00:00,34.93,35.02,34.9,34.9,88130.0,20.5395,20.5924,20.5218,20.5218,88130.0
2017-05-01 15:30:00,34.9,35.0,34.9,34.94,228794.0,20.5218,20.5806,20.5218,20.5454,228794.0
2017-05-02 09:30:00,34.86,35.03,34.86,34.98,87425.0,20.4983,20.5983,20.4983,20.5689,87425.0
2017-05-02 10:00:00,34.97,35.08,34.95,35.07,65518.0,20.563,20.6277,20.5512,20.6218,65518.0
2017-05-02 10:30:00,35.08,35.11,34.94,35.0,97456.0,20.6277,20.6453,20.5454,20.5806,97456.0
2017-05-02 11:00:00,35.0,35.14,34.99,35.11,50293.0,20.5806,20.663,20.5748,20.6453,50293.0
2017-05-02 11:30:00,35.1,35.15,35.04,35.05,84519.0,20.6395,20.6689,20.6042,20.6101,84519.0
2017-05-02 12:00:00,35.06,35.18,35.06,35.17,68407.0,20.6159,20.6865,20.6159,20.6806,68407.0
2017-05-02 12:30:00,35.16,35.22,35.13,35.17,95426.0,20.6747,20.71,20.6571,20.6806,95426.0
2017-05-02 13:00:00,35.16,35.21,35.15,35.16,49256.0,20.6747,20.7041,20.6689,20.6747,49256.0
2017-05-02 13:30:00,35.16,35.16,35.07,35.13,111801.0,20.6747,20.6747,20.6218,20.6571,111801.0
2017-05-02 14:00:00,35.12,35.16,35.1,35.15,78185.0,20.6512,20.6747,20.6395,20.6689,78185.0
2017-05-02 14:30:00,35.15,35.23,35.13,35.19,87892.0,20.6689,20.7159,20.6571,20.6924,87892.0
2017-05-02 15:00:00,35.18,35.19,35.09,35.14,82018.0,20.6865,20.6924,20.6336,20.663,82018.0
2017-05-02 15:30:00,35.14,35.2,35.09,35.18,305544.0,20.663,20.6983,20.6336,20.6865,305544.0
2017-05-03 09:30:00,35.21,35.21,34.95,35.12,47560.0,20.7041,20.7041,20.5512,20.6512,47560.0
2017-05-03 10:00:00,35.14,35.14,35.03,35.11,23972.0,20.663,20.663,20.5983,20.6453,23972.0
2017-05-03 10:30:00,35.1,35.11,34.98,34.99,46556.0,20.6395,20.6453,20.5689,20.5748,46556.0
2017-05-03 11:00:00,34.99,35.04,34.95,35.0,103929.0,20.5748,20.6042,20.5512,20.5806,103929.0
2017-05-03 11:30:00,35.0,35.1,35.0,35.1,25995.0,20.5806,20.6395,20.5806,20.6395,25995.0
2017-05-03 12:00:00,35.09,35.2,35.08,35.14,41067.0,20.6336,20.6983,20.6277,20.663,41067.0
2017-05-03 12:30:00,35.13,35.16,35.0,35.01,77024.0,20.6571,20.6747,20.5806,20.5865,77024.0
2017-05-03 13:00:00,35.01,35.06,35.0,35.05,41076.0,20.5865,20.6159,20.5806,20.6101,41076.0
2017-05-03 13:30:00,35.05,35.11,35.05,35.11,16306.0,20.6101,20.6453,20.6101,20.6453,16306.0
2017-05-03 14:00:00,35.1,35.13,35.03,35.04,45585.0,20.6395,20.6571,20.5983,20.6042,45585.0
2017-05-03 14:30:00,35.04,35.09,34.96,35.08,46329.0,20.6042,20.6336,20.5571,20.6277,46329.0
2017-05-03 15:00:00,35.08,35.15,35.07,35.09,69129.0,20.6277,20.6689,20.6218,20.6336,69129.0
2017-05-03 15:30:00,35.09,35.15,35.08,35.13,229837.0,20.6336,20.6689,20.6277,20.6571,229837.0
2017-05-04 09:30:00,35.09,35.09,34.78,35.01,45014.0,20.6336,20.6336,20.4513,20.5865,45014.0
2017-05-04 10:00:00,35.01,35.02,34.93,35.02,51891.0,20.5865,20.5924,20.5395,20.5924,51891.0
2017-05-04 10:30:00,35.01,35.11,35.0,35.11,27831.0,20.5865,20.6453,20.5806,20.6453,27831.0
2017-05-04 11:00:00,35.11,35.11,34.99,35.04,132923.0,20.6453,20.6453,20.5748,20.6042,132923.0
2017-05-04 11:30:00,35.04,35.11,35.03,35.07,94475.0,20.6042,20.6453,20.5983,20.6218,94475.0
2017-05-04 12:00:00,35.07,35.07,34.95,34.95,65685.0,20.6218,20.6218,20.5512,20.5512,65685.0
2017-05-04 12:30:00,34.96,35.08,34.95,35.08,47604.0,20.5571,20.6277,20.5512,20.6277,47604.0
2017-05-04 13:00:00,35.08,35.11,35.01,35.04,33405.0,20.6277,20.6453,20.5865,20.6042,33405.0
2017-05-04 13:30:00,35.05,35.09,34.99,35.01,32799.0,20.6101,20.6336,20.5748,20.5865,32799.0
2017-05-04 14:00:00,35.01,35.13,35.01,35.12,51843.0,20.5865,20.6571,20.5865,20.6512,51843.0
2017-05-04 14:30:00,35.12,35.15,35.03,35.03,67398.0,20.6512,20.6689,20.5983,20.5983,67398.0
2017-05-04 15:00:00,35.04,35.04,34.98,35.01,111730.0,20.6042,20.6042,20.5689,20.5865,111730.0
2017-05-04 15:30:00,35.0,35.11,35.0,35.11,197269.0,20.5806,20.6453,20.5806,20.6453,197269.0
2017-05-05 09:30:00,35.15,35.24,35.04,35.09,94685.0,20.6689,20.7218,20.6042,20.6336,94685.0
2017-05-05 10:00:00,35.11,35.21,35.09,35.1,71983.0,20.6453,20.7041,20.6336,20.6395,71983.0
2017-05-05 10:30:00,35.1,35.2,35.09,35.18,48143.0,20.6395,20.6983,20.6336,20.6865,48143.0
2017-05-05 11:00:00,35.17,35.28,35.17,35.27,58860.0,20.6806,20.7453,20.6806,20.7394,58860.0
2017-05-05 11:30:00,35.27,35.28,35.24,35.25,51374.0,20.7394,20.7453,20.7218,20.7277,51374.0
2017-05-05 12:00:00,35.25,35.27,35.24,35.24,40726.0,20.7277,20.7394,20.7218,20.7218,40726.0
2017-05-05 12:30:00,35.24,35.31,35.23,35.27,75778.0,20.7218,20.7629,20.7159,20.7394,75778.0
2017-05-05 13:00:00,35.27,35.28,35.24,35.28,59569.0,20.7394,20.7453,20.7218,20.7453,59569.0
2017-05-05 13:30:00,35.28,35.3,35.26,35.29,77590.0,20.7453,20.7571,20.7335,20.7512,77590.0
2017-05-05 14:00:00,35.28,35.29,35.23,35.27,35873.0,20.7453,20.7512,20.7159,20.7394,35873.0
2017-05-05 14:30:00,35.26,35.29,35.25,35.26,55292.0,20.7335,20.7512,20.7277,20.7335,55292.0
2017-05-05 15:00:00,35.25,35.29,35.25,35.28,82072.0,20.7277,20.7512,20.7277,20.7453,82072.0
2017-05-05 15:30:00,35.27,35.36,35.26,35.34,299447.0,20.7394,20.7923,20.7335,20.7806,299447.0
2017-05-08 09:30:00,35.42,35.43,35.18,35.26,144705.0,20.8276,20.8335,20.6865,20.7335,144705.0
2017-05-08 10:00:00,35.27,35.28,35.1,35.14,55274.0,20.7394,20.7453,20.6395,20.663,55274.0
2017-05-08 10:30:00,35.13,35.15,34.94,35.15,262582.0,20.6571,20.6689,20.5454,20.6689,262582.0
2017-05-08 11:00:00,35.16,35.2,35.13,35.17,45731.0,20.6747,20.6983,20.6571,20.6806,45731.0
2017-05-08 11:30:00,35.16,35.29,35.14,35.29,33809.0,20.6747,20.7512,20.663,20.7512,33809.0
2017-05-08 12:00:00,35.3,35.32,35.26,35.26,33930.0,20.7571,20.7688,20.7335,20.7335,33930.0
2017-05-08 12:30:00,35.25,35.31,35.24,35.3,42467.0,20.7277,20.7629,20.7218,20.7571,42467.0
2017-05-08 13:00:00,35.29,35.36,35.28,35.33,52498.0,20.7512,20.7923,20.7453,20.7747,52498.0
2017-05-08 13:30:00,35.34,35.39,35.3,35.37,48693.0,20.7806,20.81,20.7571,20.7982,48693.0
2017-05-08 14:00:00,35.38,35.38,35.35,35.36,49588.0,20.8041,20.8041,20.7865,20.7923,49588.0
2017-05-08 14:30:00,35.36,35.36,35.25,35.33,46495.0,20.7923,20.7923,20.7277,20.7747,46495.0
2017-05-08 15:00:00,35.32,35.35,35.31,35.34,61260.0,20.7688,20.7865,20.7629,20.7806,61260.0
2017-05-08 15:30:00,35.34,35.34,35.28,35.29,226796.0,20.7806,20.7806,20.7453,20.7512,226796.0
2017-05-09 09:30:00,35.31,35.41,35.2,35.41,70257.0,20.7629,20.8217,20.6983,20.8217,70257.0
2017-05-09 10:00:00,35.39,35.45,35.34,35.45,65748.0,20.81,20.8453,20.7806,20.8453,65748.0
2017-05-09 10:30:00,35.45,35.51,35.38,35.44,128889.0,20.8453,20.8805,20.8041,20.8394,128889.0
2017-05-09 11:00:00,35.44,35.46,35.41,35.43,103983.0,20.8394,20.8511,20.8217,20.8335,103983.0
2017-05-09 11:30:00,35.42,35.44,35.29,35.33,31924.0,20.8276,20.8394,20.7512,20.7747,31924.0
2017-05-09 12:00:00,35.33,35.38,35.3,35.31,27259.0,20.7747,20.8041,20.7571,20.7629,27259.0
2017-05-09 12:30:00,35.3,35.38,35.29,35.35,50981.0,20.7571,20.8041,20.7512,20.7865,50981.0
2017-05-09 13:00:00,35.34,35.36,35.29,35.31,64542.0,20.7806,20.7923,20.7512,20.7629,64542.0
2017-05-09 13:30:00,35.32,35.34,35.29,35.34,45113.0,20.7688,20.7806,20.7512,20.7806,45113.0
2017-05-09 14:00:00,35.34,35.36,35.23,35.25,56257.0,20.7806,20.7923,20.7159,20.7277,56257.0
2017-05-09 14:30:00,35.25,35.32,35.24,35.3,39630.0,20.7277,20.7688,20.7218,20.7571,39630.0
2017-05-09 15:00:00,35.31,35.32,35.26,35.27,50270.0,20.7629,20.7688,20.7335,20.7394,50270.0
2017-05-09 15:30:00,35.28,35.36,35.24,35.36,300608.0,20.7453,20.7923,20.7218,20.7923,300608.0
2017-05-10 09:30:00,35.75,35.75,35.3,35.43,74696.0,21.0217,21.0217,20.7571,20.8335,74696.0
2017-05-10 10:00:00,35.43,35.55,35.43,35.51,108885.0,20.8335,20.9041,20.8335,20.8805,108885.0
2017-05-10 10:30:00,35.51,35.62,35.5,35.52,56729.0,20.8805,20.9452,20.8747,20.8864,56729.0
2017-05-10 11:00:00,35.53,35.55,35.4,35.4,191906.0,20.8923,20.9041,20.8159,20.8159,191906.0
2017-05-10 11:30:00,35.4,35.58,35.39,35.51,208052.0,20.8159,20.9217,20.81,20.8805,208052.0
2017-05-10 12:00:00,35.52,35.55,35.49,35.55,33403.0,20.8864,20.9041,20.8688,20.9041,33403.0
2017-05-10 12:30:00,35.55,35.55,35.51,35.54,30722.0,20.9041,20.9041,20.8805,20.8982,30722.0
2017-05-10 13:00:00,35.54,35.62,35.52,35.62,164489.0,20.8982,20.9452,20.8864,20.9452,164489.0
2017-05-10 13:30:00,35.61,35.63,35.57,35.62,26318.0,20.9393,20.9511,20.9158,20.9452,26318.0
2017-05-10 14:00:00,35.63,35.65,35.54,35.55,46148.0,20.9511,20.9629,20.8982,20.9041,46148.0
2017-05-10 14:30:00,35.55,35.62,35.52,35.54,39818.0,20.9041,20.9452,20.8864,20.8982,39818.0
2017-05-10 15:00:00,35.54,35.61,35.5,35.51,58410.0,20.8982,20.9393,20.8747,20.8805,58410.0
2017-05-10 15:30:00,35.5,35.61,35.5,35.6,333764.0,20.8747,20.9393,20.8747,20.9335,333764.0
2017-05-11 09:30:00,35.53,35.62,35.32,35.39,28042.0,20.8923,20.9452,20.7688,20.81,28042.0
2017-05-11 10:00:00,35.38,35.49,35.36,35.45,33489.0,20.8041,20.8688,20.7923,20.8453,33489.0
2017-05-11 10:30:00,35.45,35.62,35.45,35.62,61550.0,20.8453,20.9452,20.8453,20.9452,61550.0
2017-05-11 11:00:00,35.62,35.66,35.59,35.63,35457.0,20.9452,20.9687,20.9276,20.9511,35457.0
2017-05-11 11:30:00,35.62,35.65,35.6,35.63,29065.0,20.9452,20.9629,20.9335,20.9511,29065.0
2017-05-11 12:00:00,35.62,35.67,35.55,35.55,56919.0,20.9452,20.9746,20.9041,20.9041,56919.0
2017-05-11 12:30:00,35.55,35.55,35.5,35.53,23727.0,20.9041,20.9041,20.8747,20.8923,23727.0
2017-05-11 13:00:00,35.53,35.56,35.42,35.44,89259.0,20.8923,20.9099,20.8276,20.8394,89259.0
2017-05-11 13:30:00,35.44,35.6,35.43,35.55,298198.0,20.8394,20.9335,20.8335,20.9041,298198.0
2017-05-11 14:00:00,35.56,35.59,35.5,35.58,26373.0,20.9099,20.9276,20.8747,20.9217,26373.0
2017-05-11 14:30:00,35.59,35.61,35.53,35.6,56438.0,20.9276,20.9393,20.8923,20.9335,56438.0
2017-05-11 15:00:00,35.6,35.61,35.57,35.58,50824.0,20.9335,20.9393,20.9158,20.9217,50824.0
2017-05-11 15:30:00,35.58,35.58,35.46,35.57,508911.0,20.9217,20.9217,20.8511,20.9158,508911.0
2017-05-12 09:30:00,35.55,35.73,35.5,35.66,41851.0,20.9041,21.0099,20.8747,20.9687,41851.0
2017-05-12 10:00:00,35.66,35.67,35.56,35.59,95655.0,20.9687,20.9746,20.9099,20.9276,95655.0
2017-05-12 10:30:00,35.58,35.71,35.58,35.65,63307.0,20.9217,20.9981,20.9217,20.9629,63307.0
2017-05-12 11:00:00,35.65,35.68,35.62,35.65,68571.0,20.9629,20.9805,20.9452,20.9629,68571.0
2017-05-12 11:30:00,35.65,35.66,35.63,35.64,188581.0,20.9629,20.9687,20.9511,20.957,188581.0
2017-05-12 12:00:00,35.64,35.65,35.6,35.61,27646.0,20.957,20.9629,20.9335,20.9393,27646.0
2017-05-12 12:30:00,35.61,35.61,35.58,35.6,22723.0,20.9393,20.9393,20.9217,20.9335,22723.0
2017-05-12 13:00:00,35.59,35.64,35.59,35.64,46243.0,20.9276,20.957,20.9276,20.957,46243.0
2017-05-12 13:30:00,35.64,35.65,35.62,35.64,52558.0,20.957,20.9629,20.9452,20.957,52558.0
2017-05-12 14:00:00,35.64,35.65,35.63,35.65,23127.0,20.957,20.9629,20.9511,20.9629,23127.0
2017-05-12 14:30:00,35.65,35.65,35.59,35.6,54720.0,20.9629,20.9629,20.9276,20.9335,54720.0
2017-05-12 15:00:00,35.6,35.61,35.57,35.58,85411.0,20.9335,20.9393,20.9158,20.9217,85411.0
2017-05-12 15:30:00,35.58,35.63,35.52,35.62,195726.0,20.9217,20.9511,20.8864,20.9452,195726.0
2017-05-15 09:30:00,35.61,35.71,35.57,35.64,376102.0,20.9393,20.9981,20.9158,20.957,376102.0
2017-05-15 10:00:00,35.65,35.77,35.64,35.76,109457.0,20.9629,21.0334,20.957,21.0275,109457.0
2017-05-15 10:30:00,35.76,35.78,35.63,35.64,178612.0,21.0275,21.0393,20.9511,20.957,178612.0
2017-05-15 11:00:00,35.65,35.66,35.53,35.54,28515.0,20.9629,20.9687,20.8923,20.8982,28515.0
2017-05-15 11:30:00,35.55,35.58,35.48,35.5,46239.0,20.9041,20.9217,20.8629,20.8747,46239.0
2017-05-15 12:00:00,35.5,35.58,35.46,35.52,50809.0,20.8747,20.9217,20.8511,20.8864,50809.0
2017-05-15 12:30:00,35.52,35.52,35.46,35.47,45912.0,20.8864,20.8864,20.8511,20.857,45912.0
2017-05-15 13:00:00,35.48,35.48,35.38,35.41,61756.0,20.8629,20.8629,20.8041,20.8217,61756.0
2017-05-15 13:30:00,35.42,35.48,35.42,35.46,32931.0,20.8276,20.8629,20.8276,20.8511,32931.0
2017-05-15 14:00:00,35.45,35.5,35.44,35.46,50454.0,20.8453,20.8747,20.8394,20.8511,50454.0
2017-05-15 14:30:00,35.46,35.5,35.44,35.48,28943.0,20.8511,20.8747,20.8394,20.8629,28943.0
2017-05-15 15:00:00,35.47,35.53,35.47,35.52,80239.0,20.857,20.8923,20.857,20.8864,80239.0
2017-05-15 15:30:00,35.52,35.69,35.52,35.6,275703.0,20.8864,20.9864,20.8864,20.9335,275703.0
2017-05-16 09:30:00,35.7,35.74,35.45,35.45,34239.0,20.9923,21.0158,20.8453,20.8453,34239.0
2017-05-16 10:00:00,35.45,35.5,35.4,35.46,44361.0,20.8453,20.8747,20.8159,20.8511,44361.0
2017-05-16 10:30:00,35.45,35.55,35.39,35.4,275564.0,20.8453,20.9041,20.81,20.8159,275564.0
2017-05-16 11:00:00,35.39,35.51,35.34,35.49,142260.0,20.81,20.8805,20.7806,20.8688,142260.0
2017-05-16 11:30:00,35.49,35.54,35.47,35.5,41875.0,20.8688,20.8982,20.857,20.8747,41875.0
2017-05-16 12:00:00,35.49,35.55,35.49,35.51,40364.0,20.8688,20.9041,20.8688,20.8805,40364.0
2017-05-16 12:30:00,35.52,35.55,35.46,35.54,33178.0,20.8864,20.9041,20.8511,20.8982,33178.0
2017-05-16 13:00:00,35.54,35.57,35.51,35.57,34437.0,20.8982,20.9158,20.8805,20.9158,34437.0
2017-05-16 13:30:00,35.57,35.57,35.48,35.51,33538.0,20.9158,20.9158,20.8629,20.8805,33538.0
2017-05-16 14:00:00,35.5,35.56,35.49,35.53,42037.0,20.8747,20.9099,20.8688,20.8923,42037.0
2017-05-16 14:30:00,35.52,35.56,35.5,35.55,58872.0,20.8864,20.9099,20.8747,20.9041,58872.0
2017-05-16 15:00:00,35.55,35.61,35.54,35.59,53832.0,20.9041,20.9393,20.8982,20.9276,53832.0
2017-05-16 15:30:00,35.59,35.61,35.58,35.58,192692.0,20.9276,20.9393,20.9217,20.9217,192692.0
2017-05-17 09:30:00,35.6,35.76,35.56,35.64,60868.0,20.9335,21.0275,20.9099,20.957,60868.0
2017-05-17 10:00:00,35.64,35.71,35.56,35.65,73362.0,20.957,20.9981,20.9099,20.9629,73362.0
2017-05-17 10:30:00,35.66,35.74,35.61,35.66,109933.0,20.9687,21.0158,20.9393,20.9687,109933.0
2017-05-17 11:00:00,35.66,35.66,35.55,35.55,62305.0,20.9687,20.9687,20.9041,20.9041,62305.0
2017-05-17 11:30:00,35.55,35.56,35.41,35.43,45747.0,20.9041,20.9099,20.8217,20.8335,45747.0
2017-05-17 12:00:00,35.43,35.56,35.42,35.53,87207.0,20.8335,20.9099,20.8276,20.8923,87207.0
2017-05-17 12:30:00,35.52,35.56,35.47,35.51,33223.0,20.8864,20.9099,20.857,20.8805,33223.0
2017-05-17 13:00:00,35.5,35.58,35.49,35.55,54320.0,20.8747,20.9217,20.8688,20.9041,54320.0
2017-05-17 13:30:00,35.55,35.61,35.51,35.6,38738.0,20.9041,20.9393,20.8805,20.9335,38738.0
2017-05-17 14:00:00,35.6,35.7,35.58,35.67,36264.0,20.9335,20.9923,20.9217,20.9746,36264.0
2017-05-17 14:30:00,35.66,35.71,35.63,35.66,75738.0,20.9687,20.9981,20.9511,20.9687,75738.0
2017-05-17 15:00:00,35.67,35.69,35.55,35.55,108057.0,20.9746,20.9864,20.9041,20.9041,108057.0
2017-05-17 15:30:00,35.56,35.64,35.52,35.6,255750.0,20.9099,20.957,20.8864,20.9335,255750.0
2017-05-18 09:30:00,35.48,35.62,35.36,35.6,73817.0,20.8629,20.9452,20.7923,20.9335,73817.0
2017-05-18 10:00:00,35.61,35.67,35.57,35.64,29131.0,20.9393,20.9746,20.9158,20.957,29131.0
2017-05-18 10:30:00,35.63,35.74,35.62,35.72,37779.0,20.9511,21.0158,20.9452,21.004,37779.0
2017-05-18 11:00:00,35.73,35.77,35.72,35.76,69953.0,21.0099,21.0334,21.004,21.0275,69953.0
2017-05-18 11:30:00,35.76,35.84,35.75,35.79,26790.0,21.0275,21.0746,21.0217,21.0452,26790.0
2017-05-18 12:00:00,35.8,35.8,35.69,35.75,24332.0,21.0511,21.0511,20.9864,21.0217,24332.0
2017-05-18 12:30:00,35.75,35.83,35.75,35.8,27768.0,21.0217,21.0687,21.0217,21.0511,27768.0
2017-05-18 13:00:00,35.8,35.87,35.79,35.85,36061.0,21.0511,21.0922,21.0452,21.0805,36061.0
2017-05-18 13:30:00,35.85,35.94,35.84,35.92,40073.0,21.0805,21.1334,21.0746,21.1216,40073.0
2017-05-18 14:00:00,35.93,35.98,35.91,35.97,25664.0,21.1275,21.1569,21.1157,21.151,25664.0
2017-05-18 14:30:00,35.97,36.0,35.89,35.94,52883.0,21.151,21.1687,21.104,21.1334,52883.0
2017-05-18 15:00:00,35.93,36.0,35.91,35.98,121213.0,21.1275,21.1687,21.1157,21.1569,121213.0
2017-05-18 15:30:00,35.98,36.08,35.96,36.02,327942.0,21.1569,21.2157,21.1451,21.1804,327942.0
2017-05-19 09:30:00,36.3,36.3,35.97,36.0,157597.0,21.3451,21.3451,21.151,21.1687,157597.0
2017-05-19 10:00:00,35.99,36.1,35.89,36.08,68885.0,21.1628,21.2275,21.104,21.2157,68885.0
2017-05-19 10:30:00,36.08,36.09,36.0,36.04,43588.0,21.2157,21.2216,21.1687,21.1922,43588.0
2017-05-19 11:00:00,36.03,36.04,35.94,35.97,43636.0,21.1863,21.1922,21.1334,21.151,43636.0
2017-05-19 11:30:00,35.96,36.02,35.95,36.01,113311.0,21.1451,21.1804,21.1393,21.1745,113311.0
2017-05-19 12:00:00,36.01,36.02,35.94,35.95,31074.0,21.1745,21.1804,21.1334,21.1393,31074.0
2017-05-19 12:30:00,35.95,36.0,35.88,36.0,31333.0,21.1393,21.1687,21.0981,21.1687,31333.0
2017-05-19 13:00:00,35.99,36.02,35.98,36.02,37569.0,21.1628,21.1804,21.1569,21.1804,37569.0
2017-05-19 13:30:00,36.02,36.07,36.01,36.05,82735.0,21.1804,21.2098,21.1745,21.1981,82735.0
2017-05-19 14:00:00,36.04,36.05,35.95,35.97,39324.0,21.1922,21.1981,21.1393,21.151,39324.0
2017-05-19 14:30:00,35.97,36.06,35.96,36.04,44691.0,21.151,21.2039,21.1451,21.1922,44691.0
2017-05-19 15:00:00,36.04,36.06,36.03,36.05,44843.0,21.1922,21.2039,21.1863,21.1981,44843.0
2017-05-19 15:30:00,36.05,36.16,36.04,36.16,325535.0,21.1981,21.2628,21.1922,21.2628,325535.0
2017-05-22 09:30:00,36.15,36.24,36.04,36.15,168318.0,21.2569,21.3098,21.1922,21.2569,168318.0
2017-05-22 10:00:00,36.17,36.27,36.11,36.24,129690.0,21.2686,21.3274,21.2333,21.3098,129690.0
2017-05-22 10:30:00,36.26,36.32,36.25,36.3,37436.0,21.3216,21.3568,21.3157,21.3451,37436.0
2017-05-22 11:00:00,36.29,36.38,36.25,36.38,29792.0,21.3392,21.3921,21.3157,21.3921,29792.0
2017-05-22 11:30:00,36.38,36.39,36.26,36.34,46436.0,21.3921,21.398,21.3216,21.3686,46436.0
2017-05-22 12:00:00,36.34,36.37,36.29,36.37,44301.0,21.3686,21.3862,21.3392,21.3862,44301.0
2017-05-22 12:30:00,36.37,36.41,36.36,36.4,40154.0,21.3862,21.4098,21.3804,21.4039,40154.0
2017-05-22 13:00:00,36.39,36.46,36.38,36.45,35319.0,21.398,21.4392,21.3921,21.4333,35319.0
2017-05-22 13:30:00,36.45,36.51,36.45,36.5,92669.0,21.4333,21.4686,21.4333,21.4627,92669.0
2017-05-22 14:00:00,36.5,36.5,36.39,36.4,92421.0,21.4627,21.4627,21.398,21.4039,92421.0
2017-05-22 14:30:00,36.41,36.44,36.34,36.44,122119.0,21.4098,21.4274,21.3686,21.4274,122119.0
2017-05-22 15:00:00,36.44,36.5,36.42,36.44,137402.0,21.4274,21.4627,21.4156,21.4274,137402.0
2017-05-22 15:30:00,36.44,36.51,36.39,36.4,295986.0,21.4274,21.4686,21.398,21.4039,295986.0
2017-05-23 09:30:00,36.53,36.67,36.48,36.62,73858.0,21.4803,21.5626,21.4509,21.5332,73858.0
2017-05-23 10:00:00,36.62,36.62,36.52,36.56,45719.0,21.5332,21.5332,21.4744,21.498,45719.0
2017-05-23 10:30:00,36.57,36.61,36.51,36.59,46247.0,21.5038,21.5274,21.4686,21.5156,46247.0
2017-05-23 11:00:00,36.6,36.62,36.58,36.6,34660.0,21.5215,21.5332,21.5097,21.5215,34660.0
2017-05-23 11:30:00,36.6,36.62,36.5,36.5,141126.0,21.5215,21.5332,21.4627,21.4627,141126.0
2017-05-23 12:00:00,36.51,36.52,36.41,36.41,69529.0,21.4686,21.4744,21.4098,21.4098,69529.0
2017-05-23 12:30:00,36.42,36.42,36.35,36.36,73650.0,21.4156,21.4156,21.3745,21.3804,73650.0
2017-05-23 13:00:00,36.35,36.42,36.34,36.41,41143.0,21.3745,21.4156,21.3686,21.4098,41143.0
2017-05-23 13:30:00,36.41,36.44,36.39,36.4,16420.0,21.4098,21.4274,21.398,21.4039,16420.0
2017-05-23 14:00:00,36.4,36.42,36.38,36.39,23494.0,21.4039,21.4156,21.3921,21.398,23494.0
2017-05-23 14:30:00,36.39,36.43,36.38,36.41,26052.0,21.398,21.4215,21.3921,21.4098,26052.0
2017-05-23 15:00:00,36.42,36.43,36.38,36.4,43475.0,21.4156,21.4215,21.3921,21.4039,43475.0
2017-05-23 15:30:00,36.39,36.45,36.39,36.43,188879.0,21.398,21.4333,21.398,21.4215,188879.0
2017-05-24 09:30:00,36.51,36.7,36.51,36.64,58092.0,21.4686,21.5803,21.4686,21.545,58092.0
2017-05-24 10:00:00,36.63,36.76,36.61,36.67,44792.0,21.5391,21.6156,21.5274,21.5626,44792.0
2017-05-24 10:30:00,36.68,36.76,36.65,36.66,20516.0,21.5685,21.6156,21.5509,21.5568,20516.0
2017-05-24 11:00:00,36.67,36.69,36.59,36.6,51119.0,21.5626,21.5744,21.5156,21.5215,51119.0
2017-05-24 11:30:00,36.6,36.66,36.57,36.59,76244.0,21.5215,21.5568,21.5038,21.5156,76244.0
2017-05-24 12:00:00,36.59,36.61,36.51,36.51,22997.0,21.5156,21.5274,21.4686,21.4686,22997.0
2017-05-24 12:30:00,36.51,36.55,36.5,36.54,19794.0,21.4686,21.4921,21.4627,21.4862,19794.0
2017-05-24 13:00:00,36.54,36.55,36.44,36.47,17035.0,21.4862,21.4921,21.4274,21.445,17035.0
2017-05-24 13:30:00,36.47,36.52,36.46,36.49,69961.0,21.445,21.4744,21.4392,21.4568,69961.0
2017-05-24 14:00:00,36.49,36.59,36.48,36.59,95539.0,21.4568,21.5156,21.4509,21.5156,95539.0
2017-05-24 14:30:00,36.59,36.64,36.55,36.61,92512.0,21.5156,21.545,21.4921,21.5274,92512.0
2017-05-24 15:00:00,36.6,36.62,36.56,36.58,60819.0,21.5215,21.5332,21.498,21.5097,60819.0
2017-05-24 15:30:00,36.58,36.61,36.55,36.57,302687.0,21.5097,21.5274,21.4921,21.5038,302687.0
2017-05-25 09:30:00,36.6,36.79,36.57,36.6,24104.0,21.5215,21.6332,21.5038,21.5215,24104.0
2017-05-25 10:00:00,36.58,36.61,36.51,36.53,82347.0,21.5097,21.5274,21.4686,21.4803,82347.0
2017-05-25 10:30:00,36.54,36.54,36.46,36.5,35269.0,21.4862,21.4862,21.4392,21.4627,35269.0
2017-05-25 11:00:00,36.5,36.6,36.49,36.6,41786.0,21.4627,21.5215,21.4568,21.5215,41786.0
2017-05-25 11:30:00,36.6,36.6,36.54,36.54,64081.0,21.5215,21.5215,21.4862,21.4862,64081.0
2017-05-25 12:00:00,36.54,36.54,36.43,36.44,43838.0,21.4862,21.4862,21.4215,21.4274,43838.0
2017-05-25 12:30:00,36.44,36.5,36.43,36.48,33495.0,21.4274,21.4627,21.4215,21.4509,33495.0
2017-05-25 13:00:00,36.48,36.49,36.35,36.37,49551.0,21.4509,21.4568,21.3745,21.3862,49551.0
2017-05-25 13:30:00,36.36,36.45,36.31,36.42,66301.0,21.3804,21.4333,21.351,21.4156,66301.0
2017-05-25 14:00:00,36.43,36.44,36.38,36.39,42740.0,21.4215,21.4274,21.3921,21.398,42740.0
2017-05-25 14:30:00,36.38,36.46,36.38,36.45,48574.0,21.3921,21.4392,21.3921,21.4333,48574.0
2017-05-25 15:00:00,36.46,36.51,36.46,36.48,49958.0,21.4392,21.4686,21.4392,21.4509,49958.0
2017-05-25 15:30:00,36.48,36.58,36.42,36.47,178548.0,21.4509,21.5097,21.4156,21.445,178548.0
2017-05-26 09:30:00,36.46,36.59,36.35,36.5,25776.0,21.4392,21.5156,21.3745,21.4627,25776.0
2017-05-26 10:00:00,36.49,36.54,36.48,36.51,18020.0,21.4568,21.4862,21.4509,21.4686,18020.0
2017-05-26 10:30:00,36.52,36.62,36.52,36.62,121680.0,21.4744,21.5332,21.4744,21.5332,121680.0
2017-05-26 11:00:00,36.62,36.78,36.62,36.76,81879.0,21.5332,21.6273,21.5332,21.6156,81879.0
2017-05-26 11:30:00,36.76,36.76,36.73,36.75,28170.0,21.6156,21.6156,21.5979,21.6097,28170.0
2017-05-26 12:00:00,36.75,36.76,36.73,36.74,40122.0,21.6097,21.6156,21.5979,21.6038,40122.0
2017-05-26 12:30:00,36.75,36.76,36.74,36.76,20408.0,21.6097,21.6156,21.6038,21.6156,20408.0
2017-05-26 13:00:00,36.75,36.76,36.7,36.71,28698.0,21.6097,21.6156,21.5803,21.5862,28698.0
2017-05-26 13:30:00,36.72,36.79,36.71,36.74,67385.0,21.592,21.6332,21.5862,21.6038,67385.0
2017-05-26 14:00:00,36.73,36.82,36.73,36.8,70627.0,21.5979,21.6508,21.5979,21.6391,70627.0
2017-05-26 14:30:00,36.81,36.86,36.8,36.84,67720.0,21.645,21.6744,21.6391,21.6626,67720.0
2017-05-26 15:00:00,36.83,36.85,36.73,36.73,72611.0,21.6567,21.6685,21.5979,21.5979,72611.0
2017-05-26 15:30:00,36.72,36.79,36.66,36.76,185004.0,21.592,21.6332,21.5568,21.6156,185004.0
2017-05-30 09:30:00,36.78,36.88,36.72,36.85,133543.0,21.6273,21.6861,21.592,21.6685,133543.0
2017-05-30 10:00:00,36.86,36.92,36.81,36.87,105828.0,21.6744,21.7096,21.645,21.6802,105828.0
2017-05-30 10:30:00,36.87,36.92,36.79,36.8,123916.0,21.6802,21.7096,21.6332,21.6391,123916.0
2017-05-30 11:00:00,36.8,36.91,36.8,36.91,92916.0,21.6391,21.7038,21.6391,21.7038,92916.0
2017-05-30 11:30:00,36.91,36.92,36.88,36.9,49828.0,21.7038,21.7096,21.6861,21.6979,49828.0
2017-05-30 12:00:00,36.91,36.93,36.89,36.91,37704.0,21.7038,21.7155,21.692,21.7038,37704.0
2017-05-30 12:30:00,36.92,36.96,36.91,36.93,40043.0,21.7096,21.7332,21.7038,21.7155,40043.0
2017-05-30 13:00:00,36.94,36.97,36.93,36.94,55787.0,21.7214,21.739,21.7155,21.7214,55787.0
2017-05-30 13:30:00,36.95,36.99,36.94,36.98,41258.0,21.7273,21.7508,21.7214,21.7449,41258.0
2017-05-30 14:00:00,36.99,37.01,36.91,36.91,58569.0,21.7508,21.7626,21.7038,21.7038,58569.0
2017-05-30 14:30:00,36.9,36.94,36.87,36.94,42498.0,21.6979,21.7214,21.6802,21.7214,42498.0
2017-05-30 15:00:00,36.94,36.95,36.82,36.84,74117.0,21.7214,21.7273,21.6508,21.6626,74117.0
2017-05-30 15:30:00,36.83,36.87,36.81,36.85,230660.0,21.6567,21.6802,21.645,21.6685,230660.0
2017-05-31 09:30:00,36.82,37.03,36.82,36.83,36694.0,21.6508,21.7743,21.6508,21.6567,36694.0
2017-05-31 10:00:00,36.79,36.82,36.71,36.71,36813.0,21.6332,21.6508,21.5862,21.5862,36813.0
2017-05-31 10:30:00,36.72,36.8,36.69,36.74,49061.0,21.592,21.6391,21.5744,21.6038,49061.0
2017-05-31 11:00:00,36.74,36.74,36.6,36.63,37261.0,21.6038,21.6038,21.5215,21.5391,37261.0
2017-05-31 11:30:00,36.63,36.71,36.59,36.7,31776.0,21.5391,21.5862,21.5156,21.5803,31776.0
2017-05-31 12:00:00,36.7,36.71,36.66,36.67,37109.0,21.5803,21.5862,21.5568,21.5626,37109.0
2017-05-31 12:30:00,36.67,36.69,36.62,36.64,25157.0,21.5626,21.5744,21.5332,21.545,25157.0
2017-05-31 13:00:00,36.64,36.69,36.61,36.63,30710.0,21.545,21.5744,21.5274,21.5391,30710.0
2017-05-31 13:30:00,36.63,36.63,36.59,36.61,29178.0,21.5391,21.5391,21.5156,21.5274,29178.0
2017-05-31 14:00:00,36.61,36.61,36.58,36.59,51421.0,21.5274,21.5274,21.5097,21.5156,51421.0
2017-05-31 14:30:00,36.59,36.61,36.58,36.61,53064.0,21.5156,21.5274,21.5097,21.5274,53064.0
2017-05-31 15:00:00,36.61,36.69,36.6,36.65,63724.0,21.5274,21.5744,21.5215,21.5509,63724.0
2017-05-31 15:30:00,36.64,36.81,36.64,36.7,375301.0,21.545,21.645,21.545,21.5803,375301.0
2017-06-01 09:30:00,36.61,37.04,36.61,36.95,78177.0,21.5274,21.7802,21.5274,21.7273,78177.0
2017-06-01 10:00:00,36.95,37.09,36.92,36.98,54441.0,21.7273,21.8096,21.7096,21.7449,54441.0
2017-06-01 10:30:00,36.98,37.17,36.97,37.11,57658.0,21.7449,21.8566,21.739,21.8214,57658.0
2017-06-01 11:00:00,37.11,37.2,37.11,37.15,105911.0,21.8214,21.8743,21.8214,21.8449,105911.0
2017-06-01 11:30:00,37.16,37.23,37.14,37.19,60931.0,21.8508,21.8919,21.839,21.8684,60931.0
2017-06-01 12:00:00,37.19,37.2,37.16,37.19,72390.0,21.8684,21.8743,21.8508,21.8684,72390.0
2017-06-01 12:30:00,37.19,37.19,37.05,37.05,101725.0,21.8684,21.8684,21.7861,21.7861,101725.0
2017-06-01 13:00:00,37.06,37.1,37.03,37.05,118096.0,21.792,21.8155,21.7743,21.7861,118096.0
2017-06-01 13:30:00,37.05,37.05,36.97,37.04,228423.0,21.7861,21.7861,21.739,21.7802,228423.0
2017-06-01 14:00:00,37.04,37.08,37.02,37.04,112593.0,21.7802,21.8037,21.7684,21.7802,112593.0
2017-06-01 14:30:00,37.04,37.04,36.95,37.02,64801.0,21.7802,21.7802,21.7273,21.7684,64801.0
2017-06-01 15:00:00,37.03,37.03,36.97,36.99,150953.0,21.7743,21.7743,21.739,21.7508,150953.0
2017-06-01 15:30:00,37.0,37.04,36.86,36.91,348014.0,21.7567,21.7802,21.6744,21.7038,348014.0
2017-06-02 09:30:00,37.24,37.25,37.01,37.04,66480.0,21.8978,21.9037,21.7626,21.7802,66480.0
2017-06-02 10:00:00,37.04,37.19,36.97,37.11,86891.0,21.7802,21.8684,21.739,21.8214,86891.0
2017-06-02 10:30:00,37.11,37.16,37.05,37.09,115683.0,21.8214,21.8508,21.7861,21.8096,115683.0
2017-06-02 11:00:00,37.09,37.11,37.06,37.1,65162.0,21.8096,21.8214,21.792,21.8155,65162.0
2017-06-02 11:30:00,37.1,37.11,37.05,37.09,94171.0,21.8155,21.8214,21.7861,21.8096,94171.0
2017-06-02 12:00:00,37.09,37.12,37.04,37.1,119990.0,21.8096,21.8272,21.7802,21.8155,119990.0
2017-06-02 12:30:00,37.09,37.11,37.06,37.08,38515.0,21.8096,21.8214,21.792,21.8037,38515.0
2017-06-02 13:00:00,37.09,37.15,37.03,37.03,170946.0,21.8096,21.8449,21.7743,21.7743,170946.0
2017-06-02 13:30:00,37.04,37.1,37.02,37.07,66012.0,21.7802,21.8155,21.7684,21.7978,66012.0
2017-06-02 14:00:00,37.07,37.1,37.04,37.04,65479.0,21.7978,21.8155,21.7802,21.7802,65479.0
2017-06-02 14:30:00,37.04,37.08,37.01,37.07,41539.0,21.7802,21.8037,21.7626,21.7978,41539.0
2017-06-02 15:00:00,37.08,37.11,37.02,37.09,151439.0,21.8037,21.8214,21.7684,21.8096,151439.0
2017-06-02 15:30:00,37.09,37.12,37.01,37.11,405459.0,21.8096,21.8272,21.7626,21.8214,405459.0
2017-06-05 09:30:00,37.02,37.14,36.82,37.02,38040.0,21.7684,21.839,21.6508,21.7684,38040.0
2017-06-05 10:00:00,36.97,37.09,36.97,37.03,31456.0,21.739,21.8096,21.739,21.7743,31456.0
2017-06-05 10:30:00,37.02,37.04,36.91,37.0,37051.0,21.7684,21.7802,21.7038,21.7567,37051.0
2017-06-05 11:00:00,36.99,37.0,36.94,36.97,32644.0,21.7508,21.7567,21.7214,21.739,32644.0
2017-06-05 11:30:00,36.97,37.06,36.96,37.06,32508.0,21.739,21.792,21.7332,21.792,32508.0
2017-06-05 12:00:00,37.05,37.07,37.01,37.07,38632.0,21.7861,21.7978,21.7626,21.7978,38632.0
2017-06-05 12:30:00,37.07,37.1,37.03,37.03,41440.0,21.7978,21.8155,21.7743,21.7743,41440.0
2017-06-05 13:00:00,37.04,37.1,37.02,37.09,34300.0,21.7802,21.8155,21.7684,21.8096,34300.0
2017-06-05 13:30:00,37.09,37.15,37.07,37.15,45557.0,21.8096,21.8449,21.7978,21.8449,45557.0
2017-06-05 14:00:00,37.15,37.22,37.14,37.22,51529.0,21.8449,21.8861,21.839,21.8861,51529.0
2017-06-05 14:30:00,37.21,37.23,37.04,37.05,169649.0,21.8802,21.8919,21.7802,21.7861,169649.0
2017-06-05 15:00:00,37.05,37.15,37.04,37.15,100003.0,21.7861,21.8449,21.7802,21.8449,100003.0
2017-06-05 15:30:00,37.15,37.18,37.09,37.09,256170.0,21.8449,21.8625,21.8096,21.8096,256170.0
2017-06-06 09:30:00,37.1,37.12,36.91,37.02,41655.0,21.8155,21.8272,21.7038,21.7684,41655.0
2017-06-06 10:00:00,37.02,37.04,36.94,37.0,18129.0,21.7684,21.7802,21.7214,21.7567,18129.0
2017-06-06 10:30:00,37.0,37.05,36.97,36.98,34925.0,21.7567,21.7861,21.739,21.7449,34925.0
2017-06-06 11:00:00,37.0,37.01,36.92,37.0,32386.0,21.7567,21.7626,21.7096,21.7567,32386.0
2017-06-06 11:30:00,37.0,37.07,36.99,37.06,24480.0,21.7567,21.7978,21.7508,21.792,24480.0
2017-06-06 12:00:00,37.07,37.07,36.99,37.02,19695.0,21.7978,21.7978,21.7508,21.7684,19695.0
2017-06-06 12:30:00,37.02,37.07,37.01,37.03,40804.0,21.7684,21.7978,21.7626,21.7743,40804.0
2017-06-06 13:00:00,37.02,37.04,36.99,37.01,22971.0,21.7684,21.7802,21.7508,21.7626,22971.0
2017-06-06 13:30:00,37.01,37.05,37.0,37.04,19973.0,21.7626,21.7861,21.7567,21.7802,19973.0
2017-06-06 14:00:00,37.03,37.07,37.02,37.03,25768.0,21.7743,21.7978,21.7684,21.7743,25768.0
2017-06-06 14:30:00,37.04,37.04,36.93,36.98,365859.0,21.7802,21.7802,21.7155,21.7449,365859.0
2017-06-06 15:00:00,36.97,37.05,36.95,36.95,47873.0,21.739,21.7861,21.7273,21.7273,47873.0
2017-06-06 15:30:00,36.95,36.96,36.87,36.91,135460.0,21.7273,21.7332,21.6802,21.7038,135460.0
2017-06-07 09:30:00,36.96,37.07,36.89,36.95,28196.0,21.7332,21.7978,21.692,21.7273,28196.0
2017-06-07 10:00:00,36.96,36.97,36.88,36.88,26039.0,21.7332,21.739,21.6861,21.6861,26039.0
2017-06-07 10:30:00,36.87,36.91,36.84,36.9,20489.0,21.6802,21.7038,21.6626,21.6979,20489.0
2017-06-07 11:00:00,36.91,36.95,36.88,36.92,27208.0,21.7038,21.7273,21.6861,21.7096,27208.0
2017-06-07 11:30:00,36.93,36.93,36.77,36.78,50458.0,21.7155,21.7155,21.6214,21.6273,50458.0
2017-06-07 12:00:00,36.78,36.82,36.7,36.82,53593.0,21.6273,21.6508,21.5803,21.6508,53593.0
2017-06-07 12:30:00,36.82,36.88,36.8,36.85,23985.0,21.6508,21.6861,21.6391,21.6685,23985.0
2017-06-07 13:00:00,36.85,36.87,36.81,36.82,27755.0,21.6685,21.6802,21.645,21.6508,27755.0
2017-06-07 13:30:00,36.82,36.88,36.8,36.85,41496.0,21.6508,21.6861,21.6391,21.6685,41496.0
2017-06-07 14:00:00,36.84,36.85,36.79,36.8,27270.0,21.6626,21.6685,21.6332,21.6391,27270.0
2017-06-07 14:30:00,36.79,36.82,36.72,36.73,56546.0,21.6332,21.6508,21.592,21.5979,56546.0
2017-06-07 15:00:00,36.73,36.77,36.71,36.73,88815.0,21.5979,21.6214,21.5862,21.5979,88815.0
2017-06-07 15:30:00,36.73,36.73,36.62,36.62,180529.0,21.5979,21.5979,21.5332,21.5332,180529.0
2017-06-08 09:30:00,36.59,36.59,36.11,36.15,88892.0,21.5156,21.5156,21.2333,21.2569,88892.0
2017-06-08 10:00:00,36.15,36.15,36.01,36.03,60336.0,21.2569,21.2569,21.1745,21.1863,60336.0
2017-06-08 10:30:00,36.04,36.07,36.0,36.06,52552.0,21.1922,21.2098,21.1687,21.2039,52552.0
2017-06-08 11:00:00,36.07,36.13,36.04,36.07,74622.0,21.2098,21.2451,21.1922,21.2098,74622.0
2017-06-08 11:30:00,36.07,36.18,36.06,36.14,34510.0,21.2098,21.2745,21.2039,21.251,34510.0
2017-06-08 12:00:00,36.14,36.25,36.14,36.25,22194.0,21.251,21.3157,21.251,21.3157,22194.0
2017-06-08 12:30:00,36.24,36.27,36.21,36.21,37752.0,21.3098,21.3274,21.2922,21.2922,37752.0
2017-06-08 13:00:00,36.2,36.22,36.12,36.13,34033.0,21.2863,21.298,21.2392,21.2451,34033.0
2017-06-08 13:30:00,36.14,36.2,36.12,36.18,168309.0,21.251,21.2863,21.2392,21.2745,168309.0
2017-06-08 14:00:00,36.18,36.24,36.17,36.23,81766.0,21.2745,21.3098,21.2686,21.3039,81766.0
2017-06-08 14:30:00,36.23,36.31,36.21,36.27,72067.0,21.3039,21.351,21.2922,21.3274,72067.0
2017-06-08 15:00:00,36.26,36.4,36.25,36.38,69901.0,21.3216,21.4039,21.3157,21.3921,69901.0
2017-06-08 15:30:00,36.38,36.59,36.37,36.58,182212.0,21.3921,21.5156,21.3862,21.5097,182212.0
2017-06-09 09:30:00,36.61,36.69,36.52,36.63,21567.0,21.5274,21.5744,21.4744,21.5391,21567.0
2017-06-09 10:00:00,36.64,36.7,36.6,36.62,45284.0,21.545,21.5803,21.5215,21.5332,45284.0
2017-06-09 10:30:00,36.62,36.64,36.58,36.62,38875.0,21.5332,21.545,21.5097,21.5332,38875.0
2017-06-09 11:00:00,36.61,36.61,36.53,36.56,47737.0,21.5274,21.5274,21.4803,21.498,47737.0
2017-06-09 11:30:00,36.56,36.61,36.56,36.56,22861.0,21.498,21.5274,21.498,21.498,22861.0
2017-06-09 12:00:00,36.56,36.6,36.53,36.54,31532.0,21.498,21.5215,21.4803,21.4862,31532.0
2017-06-09 12:30:00,36.54,36.55,36.51,36.52,23657.0,21.4862,21.4921,21.4686,21.4744,23657.0
2017-06-09 13:00:00,36.52,36.53,36.45,36.49,56323.0,21.4744,21.4803,21.4333,21.4568,56323.0
2017-06-09 13:30:00,36.49,36.51,36.46,36.47,40572.0,21.4568,21.4686,21.4392,21.445,40572.0
2017-06-09 14:00:00,36.48,36.55,36.47,36.49,38586.0,21.4509,21.4921,21.445,21.4568,38586.0
2017-06-09 14:30:00,36.46,36.47,36.26,36.31,78071.0,21.4392,21.445,21.3216,21.351,78071.0
2017-06-09 15:00:00,36.32,36.35,36.22,36.27,78027.0,21.3568,21.3745,21.298,21.3274,78027.0
2017-06-09 15:30:00,36.28,36.28,36.19,36.27,127805.0,21.3333,21.3333,21.2804,21.3274,127805.0
2017-06-12 09:30:00,36.32,36.5,36.22,36.33,58571.0,21.3568,21.4627,21.298,21.3627,58571.0
2017-06-12 10:00:00,36.35,36.35,36.24,36.3,55511.0,21.3745,21.3745,21.3098,21.3451,55511.0
2017-06-12 10:30:00,36.3,36.37,36.27,36.32,63847.0,21.3451,21.3862,21.3274,21.3568,63847.0
2017-06-12 11:00:00,36.32,36.39,36.32,36.35,78213.0,21.3568,21.398,21.3568,21.3745,78213.0
2017-06-12 11:30:00,36.36,36.45,36.34,36.35,115694.0,21.3804,21.4333,21.3686,21.3745,115694.0
2017-06-12 12:00:00,36.35,36.41,36.33,36.4,61356.0,21.3745,21.4098,21.3627,21.4039,61356.0
2017-06-12 12:30:00,36.39,36.4,36.32,36.35,60497.0,21.398,21.4039,21.3568,21.3745,60497.0
2017-06-12 13:00:00,36.35,36.39,36.33,36.35,64341.0,21.3745,21.398,21.3627,21.3745,64341.0
2017-06-12 13:30:00,36.35,36.36,36.32,36.34,40565.0,21.3745,21.3804,21.3568,21.3686,40565.0
2017-06-12 14:00:00,36.33,36.35,36.27,36.28,45398.0,21.3627,21.3745,21.3274,21.3333,45398.0
2017-06-12 14:30:00,36.27,36.33,36.26,36.29,63578.0,21.3274,21.3627,21.3216,21.3392,63578.0
2017-06-12 15:00:00,36.29,36.31,36.23,36.24,79586.0,21.3392,21.351,21.3039,21.3098,79586.0
2017-06-12 15:30:00,36.25,36.25,36.18,36.23,187203.0,21.3157,21.3157,21.2745,21.3039,187203.0
2017-06-13 09:30:00,36.28,36.36,36.2,36.25,48096.0,21.3333,21.3804,21.2863,21.3157,48096.0
2017-06-13 10:00:00,36.26,36.34,36.24,36.34,58990.0,21.3216,21.3686,21.3098,21.3686,58990.0
2017-06-13 10:30:00,36.34,36.44,36.3,36.36,124028.0,21.3686,21.4274,21.3451,21.3804,124028.0
2017-06-13 11:00:00,36.36,36.38,36.3,36.3,72602.0,21.3804,21.3921,21.3451,21.3451,72602.0
2017-06-13 11:30:00,36.31,36.33,36.25,36.27,68222.0,21.351,21.3627,21.3157,21.3274,68222.0
2017-06-13 12:00:00,36.28,36.37,36.2,36.35,100833.0,21.3333,21.3862,21.2863,21.3745,100833.0
2017-06-13 12:30:00,36.35,36.4,36.32,36.34,73209.0,21.3745,21.4039,21.3568,21.3686,73209.0
2017-06-13 13:00:00,36.35,36.36,36.29,36.31,44224.0,21.3745,21.3804,21.3392,21.351,44224.0
2017-06-13 13:30:00,36.3,36.32,36.25,36.27,47143.0,21.3451,21.3568,21.3157,21.3274,47143.0
2017-06-13 14:00:00,36.27,36.31,36.25,36.25,46921.0,21.3274,21.351,21.3157,21.3157,46921.0
2017-06-13 14:30:00,36.25,36.31,36.24,36.28,54744.0,21.3157,21.351,21.3098,21.3333,54744.0
2017-06-13 15:00:00,36.29,36.32,36.27,36.3,64378.0,21.3392,21.3568,21.3274,21.3451,64378.0
2017-06-13 15:30:00,36.31,36.37,36.28,36.37,235912.0,21.351,21.3862,21.3333,21.3862,235912.0
2017-06-14 09:30:00,35.78,36.13,35.78,35.96,66633.0,21.3968,21.6061,21.3968,21.5044,66633.0
2017-06-14 10:00:00,35.97,36.08,35.94,36.06,42940.0,21.5104,21.5762,21.4925,21.5642,42940.0
2017-06-14 10:30:00,36.06,36.26,36.06,36.14,76697.0,21.5642,21.6838,21.5642,21.6121,76697.0
2017-06-14 11:00:00,36.14,36.3,36.13,36.29,39156.0,21.6121,21.7077,21.6061,21.7018,39156.0
2017-06-14 11:30:00,36.28,36.42,36.28,36.41,77273.0,21.6958,21.7795,21.6958,21.7735,77273.0
2017-06-14 12:00:00,36.41,36.42,36.27,36.39,35277.0,21.7735,21.7795,21.6898,21.7616,35277.0
2017-06-14 12:30:00,36.38,36.38,36.31,36.37,28591.0,21.7556,21.7556,21.7137,21.7496,28591.0
2017-06-14 13:00:00,36.38,36.41,36.32,36.35,22080.0,21.7556,21.7735,21.7197,21.7376,22080.0
2017-06-14 13:30:00,36.36,36.49,36.35,36.47,58807.0,21.7436,21.8214,21.7376,21.8094,58807.0
2017-06-14 14:00:00,36.48,36.52,36.39,36.46,74668.0,21.8154,21.8393,21.7616,21.8034,74668.0
2017-06-14 14:30:00,36.46,36.52,36.39,36.52,84320.0,21.8034,21.8393,21.7616,21.8393,84320.0
2017-06-14 15:00:00,36.53,36.55,36.43,36.44,83626.0,21.8453,21.8572,21.7855,21.7915,83626.0
2017-06-14 15:30:00,36.45,36.57,36.44,36.49,189363.0,21.7974,21.8692,21.7915,21.8214,189363.0
2017-06-15 09:30:00,36.41,36.44,36.11,36.27,38729.0,21.7735,21.7915,21.5941,21.6898,38729.0
2017-06-15 10:00:00,36.29,36.42,36.29,36.37,34711.0,21.7018,21.7795,21.7018,21.7496,34711.0
2017-06-15 10:30:00,36.39,36.52,36.37,36.51,32392.0,21.7616,21.8393,21.7496,21.8333,32392.0
2017-06-15 11:00:00,36.52,36.6,36.48,36.54,44720.0,21.8393,21.8871,21.8154,21.8513,44720.0
2017-06-15 11:30:00,36.55,36.6,36.52,36.59,35244.0,21.8572,21.8871,21.8393,21.8812,35244.0
2017-06-15 12:00:00,36.59,36.65,36.56,36.65,30937.0,21.8812,21.9171,21.8632,21.9171,30937.0
2017-06-15 12:30:00,36.65,36.66,36.61,36.64,33975.0,21.9171,21.923,21.8931,21.9111,33975.0
2017-06-15 13:00:00,36.65,36.73,36.64,36.73,40531.0,21.9171,21.9649,21.9111,21.9649,40531.0
2017-06-15 13:30:00,36.73,36.78,36.63,36.66,74046.0,21.9649,21.9948,21.9051,21.923,74046.0
2017-06-15 14:00:00,36.66,36.67,36.54,36.59,46121.0,21.923,21.929,21.8513,21.8812,46121.0
2017-06-15 14:30:00,36.58,36.6,36.53,36.54,83434.0,21.8752,21.8871,21.8453,21.8513,83434.0
2017-06-15 15:00:00,36.54,36.54,36.36,36.39,83452.0,21.8513,21.8513,21.7436,21.7616,83452.0
2017-06-15 15:30:00,36.38,36.4,36.27,36.3,168942.0,21.7556,21.7675,21.6898,21.7077,168942.0
2017-06-16 09:30:00,36.32,36.57,36.27,36.54,133738.0,21.7197,21.8692,21.6898,21.8513,133738.0
2017-06-16 10:00:00,36.53,36.57,36.41,36.45,52738.0,21.8453,21.8692,21.7735,21.7974,52738.0
2017-06-16 10:30:00,36.46,36.54,36.45,36.49,44682.0,21.8034,21.8513,21.7974,21.8214,44682.0
2017-06-16 11:00:00,36.49,36.52,36.45,36.5,41447.0,21.8214,21.8393,21.7974,21.8273,41447.0
2017-06-16 11:30:00,36.5,36.71,36.48,36.7,36454.0,21.8273,21.9529,21.8154,21.947,36454.0
2017-06-16 12:00:00,36.7,36.84,36.68,36.83,44052.0,21.947,22.0307,21.935,22.0247,44052.0
2017-06-16 12:30:00,36.82,36.86,36.76,36.79,51878.0,22.0187,22.0426,21.9828,22.0008,51878.0
2017-06-16 13:00:00,36.79,36.87,36.76,36.8,81504.0,22.0008,22.0486,21.9828,22.0068,81504.0
2017-06-16 13:30:00,36.79,36.82,36.73,36.79,56582.0,22.0008,22.0187,21.9649,22.0008,56582.0
2017-06-16 14:00:00,36.8,36.81,36.73,36.8,62706.0,22.0068,22.0127,21.9649,22.0068,62706.0
2017-06-16 14:30:00,36.8,36.81,36.77,36.8,70593.0,22.0068,22.0127,21.9888,22.0068,70593.0
2017-06-16 15:00:00,36.79,36.83,36.77,36.77,58302.0,22.0008,22.0247,21.9888,21.9888,58302.0
2017-06-16 15:30:00,36.77,36.82,36.73,36.81,231514.0,21.9888,22.0187,21.9649,22.0127,231514.0
2017-06-19 09:30:00,36.95,37.05,36.82,36.94,96415.0,22.0965,22.1563,22.0187,22.0905,96415.0
2017-06-19 10:00:00,36.92,37.0,36.86,37.0,35289.0,22.0785,22.1264,22.0426,22.1264,35289.0
2017-06-19 10:30:00,36.98,37.0,36.9,36.97,39695.0,22.1144,22.1264,22.0666,22.1084,39695.0
2017-06-19 11:00:00,36.94,37.0,36.91,36.98,56405.0,22.0905,22.1264,22.0725,22.1144,56405.0
2017-06-19 11:30:00,36.97,36.97,36.85,36.9,60684.0,22.1084,22.1084,22.0367,22.0666,60684.0
2017-06-19 12:00:00,36.9,36.91,36.88,36.91,20119.0,22.0666,22.0725,22.0546,22.0725,20119.0
2017-06-19 12:30:00,36.91,37.03,36.9,37.01,75027.0,22.0725,22.1443,22.0666,22.1323,75027.0
2017-06-19 13:00:00,37.02,37.1,37.02,37.09,19384.0,22.1383,22.1862,22.1383,22.1802,19384.0
2017-06-19 13:30:00,37.09,37.1,37.04,37.06,23901.0,22.1802,22.1862,22.1503,22.1622,23901.0
2017-06-19 14:00:00,37.05,37.12,37.03,37.09,23142.0,22.1563,22.1981,22.1443,22.1802,23142.0
2017-06-19 14:30:00,37.08,37.1,37.0,37.01,24740.0,22.1742,22.1862,22.1264,22.1323,24740.0
2017-06-19 15:00:00,37.01,37.01,36.93,36.99,28843.0,22.1323,22.1323,22.0845,22.1204,28843.0
2017-06-19 15:30:00,37.0,37.0,36.92,37.0,235388.0,22.1264,22.1264,22.0785,22.1264,235388.0
2017-06-20 09:30:00,37.19,37.3,37.0,37.2,50674.0,22.24,22.3058,22.1264,22.246,50674.0
2017-06-20 10:00:00,37.18,37.2,37.03,37.05,25669.0,22.234,22.246,22.1443,22.1563,25669.0
2017-06-20 10:30:00,37.06,37.1,36.96,36.98,44125.0,22.1622,22.1862,22.1024,22.1144,44125.0
2017-06-20 11:00:00,36.99,37.02,36.93,36.99,31443.0,22.1204,22.1383,22.0845,22.1204,31443.0
2017-06-20 11:30:00,36.98,37.07,36.98,37.02,63373.0,22.1144,22.1682,22.1144,22.1383,63373.0
2017-06-20 12:00:00,37.01,37.03,36.96,37.02,97505.0,22.1323,22.1443,22.1024,22.1383,97505.0
2017-06-20 12:30:00,37.02,37.11,37.01,37.1,52046.0,22.1383,22.1921,22.1323,22.1862,52046.0
2017-06-20 13:00:00,37.09,37.13,37.07,37.08,36234.0,22.1802,22.2041,22.1682,22.1742,36234.0
2017-06-20 13:30:00,37.08,37.1,37.03,37.05,28529.0,22.1742,22.1862,22.1443,22.1563,28529.0
2017-06-20 14:00:00,37.05,37.11,37.04,37.08,44441.0,22.1563,22.1921,22.1503,22.1742,44441.0
2017-06-20 14:30:00,37.09,37.1,37.04,37.08,29106.0,22.1802,22.1862,22.1503,22.1742,29106.0
2017-06-20 15:00:00,37.08,37.19,37.08,37.19,61071.0,22.1742,22.24,22.1742,22.24,61071.0
2017-06-20 15:30:00,37.18,37.37,37.17,37.37,198041.0,22.234,22.3476,22.228,22.3476,198041.0
2017-06-21 09:30:00,37.32,37.41,37.25,37.34,41164.0,22.3177,22.3715,22.2759,22.3297,41164.0
2017-06-21 10:00:00,37.35,37.38,37.22,37.25,55560.0,22.3357,22.3536,22.2579,22.2759,55560.0
2017-06-21 10:30:00,37.27,37.34,37.25,37.33,25770.0,22.2878,22.3297,22.2759,22.3237,25770.0
2017-06-21 11:00:00,37.33,37.35,37.24,37.35,41345.0,22.3237,22.3357,22.2699,22.3357,41345.0
2017-06-21 11:30:00,37.35,37.41,37.3,37.3,51072.0,22.3357,22.3715,22.3058,22.3058,51072.0
2017-06-21 12:00:00,37.3,37.36,37.29,37.36,27168.0,22.3058,22.3416,22.2998,22.3416,27168.0
2017-06-21 12:30:00,37.36,37.39,37.32,37.34,25503.0,22.3416,22.3596,22.3177,22.3297,25503.0
2017-06-21 13:00:00,37.34,37.34,37.26,37.3,25080.0,22.3297,22.3297,22.2818,22.3058,25080.0
2017-06-21 13:30:00,37.29,37.35,37.29,37.34,76996.0,22.2998,22.3357,22.2998,22.3297,76996.0
2017-06-21 14:00:00,37.34,37.42,37.34,37.41,48786.0,22.3297,22.3775,22.3297,22.3715,48786.0
2017-06-21 14:30:00,37.42,37.49,37.41,37.44,28565.0,22.3775,22.4194,22.3715,22.3895,28565.0
2017-06-21 15:00:00,37.44,37.47,37.4,37.46,42387.0,22.3895,22.4074,22.3656,22.4014,42387.0
2017-06-21 15:30:00,37.46,37.46,37.35,37.37,220711.0,22.4014,22.4014,22.3357,22.3476,220711.0
2017-06-22 09:30:00,37.37,37.46,37.32,37.34,21382.0,22.3476,22.4014,22.3177,22.3297,21382.0
2017-06-22 10:00:00,37.32,37.37,37.25,37.32,31533.0,22.3177,22.3476,22.2759,22.3177,31533.0
2017-06-22 10:30:00,37.32,37.42,37.28,37.42,23578.0,22.3177,22.3775,22.2938,22.3775,23578.0
2017-06-22 11:00:00,37.41,37.5,37.4,37.49,17202.0,22.3715,22.4254,22.3656,22.4194,17202.0
2017-06-22 11:30:00,37.49,37.67,37.48,37.62,21585.0,22.4194,22.527,22.4134,22.4971,21585.0
2017-06-22 12:00:00,37.62,37.64,37.59,37.62,38986.0,22.4971,22.5091,22.4792,22.4971,38986.0
2017-06-22 12:30:00,37.62,37.62,37.57,37.57,9433.0,22.4971,22.4971,22.4672,22.4672,9433.0
2017-06-22 13:00:00,37.56,37.6,37.55,37.6,17210.0,22.4612,22.4852,22.4553,22.4852,17210.0
2017-06-22 13:30:00,37.6,37.64,37.59,37.63,21963.0,22.4852,22.5091,22.4792,22.5031,21963.0
2017-06-22 14:00:00,37.63,37.7,37.62,37.65,15630.0,22.5031,22.545,22.4971,22.5151,15630.0
2017-06-22 14:30:00,37.65,37.67,37.62,37.66,22707.0,22.5151,22.527,22.4971,22.521,22707.0
2017-06-22 15:00:00,37.65,37.66,37.59,37.62,25134.0,22.5151,22.521,22.4792,22.4971,25134.0
2017-06-22 15:30:00,37.61,37.69,37.54,37.68,151396.0,22.4911,22.539,22.4493,22.533,151396.0
2017-06-23 09:30:00,37.68,37.81,37.58,37.67,33830.0,22.533,22.6107,22.4732,22.527,33830.0
2017-06-23 10:00:00,37.68,37.84,37.68,37.77,52604.0,22.533,22.6287,22.533,22.5868,52604.0
2017-06-23 10:30:00,37.77,37.94,37.75,37.94,37403.0,22.5868,22.6885,22.5749,22.6885,37403.0
2017-06-23 11:00:00,37.94,38.12,37.9,38.11,60384.0,22.6885,22.7961,22.6646,22.7901,60384.0
2017-06-23 11:30:00,38.12,38.13,38.06,38.07,40626.0,22.7961,22.8021,22.7602,22.7662,40626.0
2017-06-23 12:00:00,38.06,38.11,38.01,38.03,85473.0,22.7602,22.7901,22.7303,22.7423,85473.0
2017-06-23 12:30:00,38.04,38.1,38.01,38.04,42290.0,22.7483,22.7842,22.7303,22.7483,42290.0
2017-06-23 13:00:00,38.04,38.1,38.02,38.09,39820.0,22.7483,22.7842,22.7363,22.7782,39820.0
2017-06-23 13:30:00,38.09,38.13,38.06,38.13,37241.0,22.7782,22.8021,22.7602,22.8021,37241.0
2017-06-23 14:00:00,38.12,38.21,38.11,38.17,144347.0,22.7961,22.8499,22.7901,22.826,144347.0
2017-06-23 14:30:00,38.16,38.18,38.08,38.09,155116.0,22.82,22.832,22.7722,22.7782,155116.0
2017-06-23 15:00:00,38.1,38.2,38.08,38.08,131367.0,22.7842,22.844,22.7722,22.7722,131367.0
2017-06-23 15:30:00,38.08,38.57,38.06,38.47,847264.0,22.7722,23.0652,22.7602,23.0054,847264.0
2017-06-26 09:30:00,38.74,38.74,38.43,38.52,101155.0,23.1669,23.1669,22.9815,23.0353,101155.0
2017-06-26 10:00:00,38.52,38.58,38.47,38.53,71759.0,23.0353,23.0712,23.0054,23.0413,71759.0
2017-06-26 10:30:00,38.54,38.56,38.41,38.49,38578.0,23.0473,23.0592,22.9695,23.0174,38578.0
2017-06-26 11:00:00,38.49,38.59,38.43,38.5,74808.0,23.0174,23.0772,22.9815,23.0234,74808.0
2017-06-26 11:30:00,38.51,38.6,38.49,38.52,80617.0,23.0293,23.0832,23.0174,23.0353,80617.0
2017-06-26 12:00:00,38.52,38.6,38.51,38.58,48693.0,23.0353,23.0832,23.0293,23.0712,48693.0
2017-06-26 12:30:00,38.59,38.61,38.51,38.58,95077.0,23.0772,23.0891,23.0293,23.0712,95077.0
2017-06-26 13:00:00,38.57,38.59,38.49,38.5,55926.0,23.0652,23.0772,23.0174,23.0234,55926.0
2017-06-26 13:30:00,38.5,38.58,38.46,38.47,49493.0,23.0234,23.0712,22.9994,23.0054,49493.0
2017-06-26 14:00:00,38.47,38.59,38.46,38.58,57116.0,23.0054,23.0772,22.9994,23.0712,57116.0
2017-06-26 14:30:00,38.58,38.58,38.48,38.55,59297.0,23.0712,23.0712,23.0114,23.0533,59297.0
2017-06-26 15:00:00,38.55,38.59,38.5,38.5,75907.0,23.0533,23.0772,23.0234,23.0234,75907.0
2017-06-26 15:30:00,38.5,38.56,38.48,38.54,234387.0,23.0234,23.0592,23.0114,23.0473,234387.0
2017-06-27 09:30:00,38.53,38.7,38.44,38.52,62429.0,23.0413,23.143,22.9875,23.0353,62429.0
2017-06-27 10:00:00,38.52,38.67,38.48,38.67,47521.0,23.0353,23.125,23.0114,23.125,47521.0
2017-06-27 10:30:00,38.66,38.89,38.65,38.81,89883.0,23.119,23.2566,23.1131,23.2088,89883.0
2017-06-27 11:00:00,38.82,38.87,38.79,38.81,58505.0,23.2147,23.2446,23.1968,23.2088,58505.0
2017-06-27 11:30:00,38.82,38.86,38.69,38.72,73283.0,23.2147,23.2387,23.137,23.1549,73283.0
2017-06-27 12:00:00,38.72,38.77,38.71,38.75,39621.0,23.1549,23.1848,23.1489,23.1729,39621.0
2017-06-27 12:30:00,38.75,38.76,38.69,38.73,40789.0,23.1729,23.1789,23.137,23.1609,40789.0
2017-06-27 13:00:00,38.73,38.74,38.67,38.72,57699.0,23.1609,23.1669,23.125,23.1549,57699.0
2017-06-27 13:30:00,38.72,38.72,38.58,38.58,128780.0,23.1549,23.1549,23.0712,23.0712,128780.0
2017-06-27 14:00:00,38.57,38.57,38.4,38.4,57693.0,23.0652,23.0652,22.9636,22.9636,57693.0
2017-06-27 14:30:00,38.42,38.43,38.32,38.33,49293.0,22.9755,22.9815,22.9157,22.9217,49293.0
2017-06-27 15:00:00,38.34,38.43,38.31,38.38,60421.0,22.9277,22.9815,22.9097,22.9516,60421.0
2017-06-27 15:30:00,38.37,38.38,38.2,38.21,308331.0,22.9456,22.9516,22.844,22.8499,308331.0
2017-06-28 09:30:00,38.34,38.39,38.06,38.06,82972.0,22.9277,22.9576,22.7602,22.7602,82972.0
2017-06-28 10:00:00,38.06,38.2,38.06,38.18,174629.0,22.7602,22.844,22.7602,22.832,174629.0
2017-06-28 10:30:00,38.18,38.29,38.15,38.26,150326.0,22.832,22.8978,22.8141,22.8798,150326.0
2017-06-28 11:00:00,38.27,38.4,38.2,38.4,120795.0,22.8858,22.9636,22.844,22.9636,120795.0
2017-06-28 11:30:00,38.4,38.4,38.24,38.26,202528.0,22.9636,22.9636,22.8679,22.8798,202528.0
2017-06-28 12:00:00,38.26,38.28,38.19,38.22,82684.0,22.8798,22.8918,22.838,22.8559,82684.0
2017-06-28 12:30:00,38.22,38.31,38.19,38.23,102173.0,22.8559,22.9097,22.838,22.8619,102173.0
2017-06-28 13:00:00,38.24,38.26,38.2,38.25,90814.0,22.8679,22.8798,22.844,22.8739,90814.0
2017-06-28 13:30:00,38.25,38.27,38.09,38.1,150506.0,22.8739,22.8858,22.7782,22.7842,150506.0
2017-06-28 14:00:00,38.09,38.15,38.01,38.07,145273.0,22.7782,22.8141,22.7303,22.7662,145273.0
2017-06-28 14:30:00,38.07,38.16,37.97,38.13,185470.0,22.7662,22.82,22.7064,22.8021,185470.0
2017-06-28 15:00:00,38.13,38.13,38.01,38.08,152956.0,22.8021,22.8021,22.7303,22.7722,152956.0
2017-06-28 15:30:00,38.08,38.12,38.01,38.03,479992.0,22.7722,22.7961,22.7303,22.7423,479992.0
2017-06-29 09:30:00,37.94,38.4,37.71,37.71,118122.0,22.6885,22.9636,22.5509,22.5509,118122.0
2017-06-29 10:00:00,37.72,37.77,37.69,37.77,74125.0,22.5569,22.5868,22.539,22.5868,74125.0
2017-06-29 10:30:00,37.77,37.81,37.58,37.64,98565.0,22.5868,22.6107,22.4732,22.5091,98565.0
2017-06-29 11:00:00,37.66,37.67,37.53,37.54,85652.0,22.521,22.527,22.4433,22.4493,85652.0
2017-06-29 11:30:00,37.54,37.63,37.53,37.58,77206.0,22.4493,22.5031,22.4433,22.4732,77206.0
2017-06-29 12:00:00,37.58,37.58,37.49,37.49,50060.0,22.4732,22.4732,22.4194,22.4194,50060.0
2017-06-29 12:30:00,37.49,37.52,37.44,37.44,51554.0,22.4194,22.4373,22.3895,22.3895,51554.0
2017-06-29 13:00:00,37.44,37.46,37.25,37.25,42687.0,22.3895,22.4014,22.2759,22.2759,42687.0
2017-06-29 13:30:00,37.25,37.49,37.25,37.45,73934.0,22.2759,22.4194,22.2759,22.3955,73934.0
2017-06-29 14:00:00,37.45,37.56,37.39,37.54,111810.0,22.3955,22.4612,22.3596,22.4493,111810.0
2017-06-29 14:30:00,37.54,37.55,37.46,37.53,82592.0,22.4493,22.4553,22.4014,22.4433,82592.0
2017-06-29 15:00:00,37.53,37.66,37.52,37.65,129451.0,22.4433,22.521,22.4373,22.5151,129451.0
2017-06-29 15:30:00,37.65,37.65,37.47,37.6,397174.0,22.5151,22.5151,22.4074,22.4852,397174.0
2017-06-30 09:30:00,37.72,37.76,37.23,37.76,50111.0,22.5569,22.5808,22.2639,22.5808,50111.0
2017-06-30 10:00:00,37.65,37.68,37.53,37.63,24316.0,22.5151,22.533,22.4433,22.5031,24316.0
2017-06-30 10:30:00,37.64,37.66,37.5,37.62,71319.0,22.5091,22.521,22.4254,22.4971,71319.0
2017-06-30 11:00:00,37.64,37.67,37.55,37.55,26054.0,22.5091,22.527,22.4553,22.4553,26054.0
2017-06-30 11:30:00,37.55,37.64,37.49,37.54,50935.0,22.4553,22.5091,22.4194,22.4493,50935.0
2017-06-30 12:00:00,37.54,37.6,37.5,37.55,15442.0,22.4493,22.4852,22.4254,22.4553,15442.0
2017-06-30 12:30:00,37.57,37.6,37.52,37.59,18002.0,22.4672,22.4852,22.4373,22.4792,18002.0
2017-06-30 13:00:00,37.6,37.61,37.51,37.55,25443.0,22.4852,22.4911,22.4313,22.4553,25443.0
2017-06-30 13:30:00,37.55,37.58,37.52,37.58,26145.0,22.4553,22.4732,22.4373,22.4732,26145.0
2017-06-30 14:00:00,37.55,37.7,37.54,37.62,22042.0,22.4553,22.545,22.4493,22.4971,22042.0
2017-06-30 14:30:00,37.62,37.71,37.57,37.68,25046.0,22.4971,22.5509,22.4672,22.533,25046.0
2017-06-30 15:00:00,37.66,37.73,37.63,37.73,24353.0,22.521,22.5629,22.5031,22.5629,24353.0
2017-06-30 15:30:00,37.71,37.76,37.63,37.66,128588.0,22.5509,22.5808,22.5031,22.521,128588.0
2017-07-03 09:30:00,37.87,37.87,37.57,37.72,64678.0,22.6466,22.6466,22.4672,22.5569,64678.0
2017-07-03 10:00:00,37.74,37.75,37.52,37.54,32915.0,22.5689,22.5749,22.4373,22.4493,32915.0
2017-07-03 10:30:00,37.56,37.62,37.46,37.57,55532.0,22.4612,22.4971,22.4014,22.4672,55532.0
2017-07-03 11:00:00,37.56,37.61,37.47,37.52,27140.0,22.4612,22.4911,22.4074,22.4373,27140.0
2017-07-03 11:30:00,37.53,37.55,37.5,37.52,25237.0,22.4433,22.4553,22.4254,22.4373,25237.0
2017-07-03 12:00:00,37.53,37.54,37.46,37.5,36079.0,22.4433,22.4493,22.4014,22.4254,36079.0
2017-07-03 12:30:00,37.5,37.59,37.44,37.44,168251.0,22.4254,22.4792,22.3895,22.3895,168251.0
2017-07-05 09:30:00,37.44,37.44,37.23,37.3,28786.0,22.3895,22.3895,22.2639,22.3058,28786.0
2017-07-05 10:00:00,37.34,37.39,37.26,37.33,30642.0,22.3297,22.3596,22.2818,22.3237,30642.0
2017-07-05 10:30:00,37.34,37.41,37.29,37.31,44493.0,22.3297,22.3715,22.2998,22.3117,44493.0
2017-07-05 11:00:00,37.3,37.37,37.3,37.31,39003.0,22.3058,22.3476,22.3058,22.3117,39003.0
2017-07-05 11:30:00,37.31,37.31,37.19,37.2,44396.0,22.3117,22.3117,22.24,22.246,44396.0
2017-07-05 12:00:00,37.19,37.24,37.17,37.23,25345.0,22.24,22.2699,22.228,22.2639,25345.0
2017-07-05 12:30:00,37.22,37.25,37.17,37.18,23545.0,22.2579,22.2759,22.228,22.234,23545.0
2017-07-05 13:00:00,37.16,37.2,37.1,37.16,40059.0,22.222,22.246,22.1862,22.222,40059.0
2017-07-05 13:30:00,37.16,37.22,37.07,37.19,52369.0,22.222,22.2579,22.1682,22.24,52369.0
2017-07-05 14:00:00,37.2,37.2,37.03,37.14,42801.0,22.246,22.246,22.1443,22.2101,42801.0
2017-07-05 14:30:00,37.14,37.2,37.08,37.12,47394.0,22.2101,22.246,22.1742,22.1981,47394.0
2017-07-05 15:00:00,37.12,37.18,37.1,37.17,55294.0,22.1981,22.234,22.1862,22.228,55294.0
2017-07-05 15:30:00,37.16,37.23,37.13,37.15,203579.0,22.222,22.2639,22.2041,22.2161,203579.0
2017-07-06 09:30:00,36.34,36.79,36.04,36.64,204861.0,21.7317,22.0008,21.5523,21.9111,204861.0
2017-07-06 10:00:00,36.63,36.78,36.5,36.6,111896.0,21.9051,21.9948,21.8273,21.8871,111896.0
2017-07-06 10:30:00,36.6,36.7,36.56,36.67,58112.0,21.8871,21.947,21.8632,21.929,58112.0
2017-07-06 11:00:00,36.68,36.71,36.62,36.66,39105.0,21.935,21.9529,21.8991,21.923,39105.0
2017-07-06 11:30:00,36.66,36.71,36.65,36.69,29771.0,21.923,21.9529,21.9171,21.941,29771.0
2017-07-06 12:00:00,36.69,36.81,36.69,36.73,25861.0,21.941,22.0127,21.941,21.9649,25861.0
2017-07-06 12:30:00,36.73,36.75,36.72,36.73,22407.0,21.9649,21.9769,21.9589,21.9649,22407.0
2017-07-06 13:00:00,36.73,36.79,36.72,36.75,24739.0,21.9649,22.0008,21.9589,21.9769,24739.0
2017-07-06 13:30:00,36.76,36.82,36.76,36.77,25746.0,21.9828,22.0187,21.9828,21.9888,25746.0
2017-07-06 14:00:00,36.78,36.81,36.76,36.77,32313.0,21.9948,22.0127,21.9828,21.9888,32313.0
2017-07-06 14:30:00,36.77,36.84,36.77,36.83,32364.0,21.9888,22.0307,21.9888,22.0247,32364.0
2017-07-06 15:00:00,36.83,36.85,36.78,36.79,79846.0,22.0247,22.0367,21.9948,22.0008,79846.0
2017-07-06 15:30:00,36.79,36.79,36.7,36.71,313651.0,22.0008,22.0008,21.947,21.9529,313651.0
2017-07-07 09:30:00,36.71,36.81,36.6,36.7,36554.0,21.9529,22.0127,21.8871,21.947,36554.0
2017-07-07 10:00:00,36.7,36.7,36.53,36.65,50978.0,21.947,21.947,21.8453,21.9171,50978.0
2017-07-07 10:30:00,36.65,36.76,36.59,36.67,76557.0,21.9171,21.9828,21.8812,21.929,76557.0
2017-07-07 11:00:00,36.67,36.88,36.64,36.88,126817.0,21.929,22.0546,21.9111,22.0546,126817.0
2017-07-07 11:30:00,36.87,37.04,36.87,37.03,51679.0,22.0486,22.1503,22.0486,22.1443,51679.0
2017-07-07 12:00:00,37.03,37.03,36.89,36.96,25200.0,22.1443,22.1443,22.0606,22.1024,25200.0
2017-07-07 12:30:00,36.95,37.06,36.95,36.98,45223.0,22.0965,22.1622,22.0965,22.1144,45223.0
2017-07-07 13:00:00,36.98,37.02,36.87,36.89,66727.0,22.1144,22.1383,22.0486,22.0606,66727.0
2017-07-07 13:30:00,36.89,36.93,36.85,36.92,62158.0,22.0606,22.0845,22.0367,22.0785,62158.0
2017-07-07 14:00:00,36.93,37.05,36.92,37.02,59657.0,22.0845,22.1563,22.0785,22.1383,59657.0
2017-07-07 14:30:00,37.02,37.03,36.99,37.01,30550.0,22.1383,22.1443,22.1204,22.1323,30550.0
2017-07-07 15:00:00,37.01,37.04,36.99,37.01,64512.0,22.1323,22.1503,22.1204,22.1323,64512.0
2017-07-07 15:30:00,37.01,37.14,36.97,37.08,329544.0,22.1323,22.2101,22.1084,22.1742,329544.0
2017-07-10 09:30:00,37.11,37.42,37.03,37.22,42990.0,22.1921,22.3775,22.1443,22.2579,42990.0
2017-07-10 10:00:00,37.21,37.21,37.12,37.13,36058.0,22.2519,22.2519,22.1981,22.2041,36058.0
2017-07-10 10:30:00,37.13,37.16,37.02,37.14,46047.0,22.2041,22.222,22.1383,22.2101,46047.0
2017-07-10 11:00:00,37.15,37.19,37.13,37.18,41405.0,22.2161,22.24,22.2041,22.234,41405.0
2017-07-10 11:30:00,37.17,37.22,37.14,37.22,30058.0,22.228,22.2579,22.2101,22.2579,30058.0
2017-07-10 12:00:00,37.22,37.22,37.15,37.17,49158.0,22.2579,22.2579,22.2161,22.228,49158.0
2017-07-10 12:30:00,37.16,37.2,37.15,37.16,44969.0,22.222,22.246,22.2161,22.222,44969.0
2017-07-10 13:00:00,37.18,37.18,37.11,37.14,46726.0,22.234,22.234,22.1921,22.2101,46726.0
2017-07-10 13:30:00,37.15,37.18,37.13,37.14,41871.0,22.2161,22.234,22.2041,22.2101,41871.0
2017-07-10 14:00:00,37.15,37.21,37.14,37.18,37465.0,22.2161,22.2519,22.2101,22.234,37465.0
2017-07-10 14:30:00,37.18,37.19,37.08,37.16,59648.0,22.234,22.24,22.1742,22.222,59648.0
2017-07-10 15:00:00,37.15,37.16,37.03,37.1,72478.0,22.2161,22.222,22.1443,22.1862,72478.0
2017-07-10 15:30:00,37.1,37.15,36.99,37.01,189271.0,22.1862,22.2161,22.1204,22.1323,189271.0
2017-07-11 09:30:00,37.03,37.09,36.92,37.03,19782.0,22.1443,22.1802,22.0785,22.1443,19782.0
2017-07-11 10:00:00,37.02,37.1,37.0,37.02,32875.0,22.1383,22.1862,22.1264,22.1383,32875.0
2017-07-11 10:30:00,37.03,37.13,37.03,37.09,30449.0,22.1443,22.2041,22.1443,22.1802,30449.0
2017-07-11 11:00:00,37.09,37.12,36.97,37.02,17682.0,22.1802,22.1981,22.1084,22.1383,17682.0
2017-07-11 11:30:00,37.02,37.12,37.02,37.05,23037.0,22.1383,22.1981,22.1383,22.1563,23037.0
2017-07-11 12:00:00,37.05,37.13,37.04,37.12,31366.0,22.1563,22.2041,22.1503,22.1981,31366.0
2017-07-11 12:30:00,37.11,37.17,37.06,37.11,32909.0,22.1921,22.228,22.1622,22.1921,32909.0
2017-07-11 13:00:00,37.1,37.13,37.06,37.12,32131.0,22.1862,22.2041,22.1622,22.1981,32131.0
2017-07-11 13:30:00,37.11,37.16,37.08,37.1,33360.0,22.1921,22.222,22.1742,22.1862,33360.0
2017-07-11 14:00:00,37.11,37.14,37.06,37.12,30469.0,22.1921,22.2101,22.1622,22.1981,30469.0
2017-07-11 14:30:00,37.12,37.13,37.05,37.1,29913.0,22.1981,22.2041,22.1563,22.1862,29913.0
2017-07-11 15:00:00,37.1,37.13,37.06,37.08,32519.0,22.1862,22.2041,22.1622,22.1742,32519.0
2017-07-11 15:30:00,37.07,37.12,36.99,37.04,114621.0,22.1682,22.1981,22.1204,22.1503,114621.0
2017-07-12 09:30:00,37.32,37.72,37.32,37.48,49626.0,22.3177,22.5569,22.3177,22.4134,49626.0
2017-07-12 10:00:00,37.48,37.5,37.39,37.39,30361.0,22.4134,22.4254,22.3596,22.3596,30361.0
2017-07-12 10:30:00,37.39,37.41,37.23,37.3,43811.0,22.3596,22.3715,22.2639,22.3058,43811.0
2017-07-12 11:00:00,37.3,37.34,37.24,37.29,16248.0,22.3058,22.3297,22.2699,22.2998,16248.0
2017-07-12 11:30:00,37.28,37.34,37.24,37.29,17339.0,22.2938,22.3297,22.2699,22.2998,17339.0
2017-07-12 12:00:00,37.3,37.34,37.24,37.27,19690.0,22.3058,22.3297,22.2699,22.2878,19690.0
2017-07-12 12:30:00,37.27,37.28,37.2,37.22,13181.0,22.2878,22.2938,22.246,22.2579,13181.0
2017-07-12 13:00:00,37.21,37.27,37.15,37.25,20851.0,22.2519,22.2878,22.2161,22.2759,20851.0
2017-07-12 13:30:00,37.24,37.29,37.22,37.25,18528.0,22.2699,22.2998,22.2579,22.2759,18528.0
2017-07-12 14:00:00,37.25,37.3,37.24,37.24,16769.0,22.2759,22.3058,22.2699,22.2699,16769.0
2017-07-12 14:30:00,37.25,37.32,37.24,37.27,26051.0,22.2759,22.3177,22.2699,22.2878,26051.0
2017-07-12 15:00:00,37.27,37.29,37.21,37.26,35593.0,22.2878,22.2998,22.2519,22.2818,35593.0
2017-07-12 15:30:00,37.25,37.37,37.24,37.34,128638.0,22.2759,22.3476,22.2699,22.3297,128638.0
2017-07-13 09:30:00,37.39,37.52,37.15,37.15,103653.0,22.3596,22.4373,22.2161,22.2161,103653.0
2017-07-13 10:00:00,37.16,37.18,37.07,37.08,24545.0,22.222,22.234,22.1682,22.1742,24545.0
2017-07-13 10:30:00,37.08,37.13,37.03,37.13,28102.0,22.1742,22.2041,22.1443,22.2041,28102.0
2017-07-13 11:00:00,37.12,37.24,37.11,37.2,112204.0,22.1981,22.2699,22.1921,22.246,112204.0
2017-07-13 11:30:00,37.21,37.25,37.19,37.22,32927.0,22.2519,22.2759,22.24,22.2579,32927.0
2017-07-13 12:00:00,37.22,37.25,37.18,37.24,18769.0,22.2579,22.2759,22.234,22.2699,18769.0
2017-07-13 12:30:00,37.24,37.24,37.17,37.17,14623.0,22.2699,22.2699,22.228,22.228,14623.0
2017-07-13 13:00:00,37.18,37.2,37.12,37.16,25971.0,22.234,22.246,22.1981,22.222,25971.0
2017-07-13 13:30:00,37.18,37.19,37.1,37.12,26797.0,22.234,22.24,22.1862,22.1981,26797.0
2017-07-13 14:00:00,37.11,37.15,37.04,37.12,57515.0,22.1921,22.2161,22.1503,22.1981,57515.0
2017-07-13 14:30:00,37.11,37.16,37.09,37.12,31212.0,22.1921,22.222,22.1802,22.1981,31212.0
2017-07-13 15:00:00,37.13,37.17,37.12,37.12,49243.0,22.2041,22.228,22.1981,22.1981,49243.0
2017-07-13 15:30:00,37.12,37.15,37.07,37.12,93182.0,22.1981,22.2161,22.1682,22.1981,93182.0
2017-07-14 09:30:00,37.2,37.46,37.2,37.3,43511.0,22.246,22.4014,22.246,22.3058,43511.0
2017-07-14 10:00:00,37.27,37.42,37.22,37.38,15238.0,22.2878,22.3775,22.2579,22.3536,15238.0
2017-07-14 10:30:00,37.37,37.4,37.32,37.34,24155.0,22.3476,22.3656,22.3177,22.3297,24155.0
2017-07-14 11:00:00,37.35,37.37,37.28,37.29,11175.0,22.3357,22.3476,22.2938,22.2998,11175.0
2017-07-14 11:30:00,37.28,37.3,37.19,37.23,14262.0,22.2938,22.3058,22.24,22.2639,14262.0
2017-07-14 12:00:00,37.24,37.3,37.21,37.25,11319.0,22.2699,22.3058,22.2519,22.2759,11319.0
2017-07-14 12:30:00,37.25,37.29,37.21,37.23,16888.0,22.2759,22.2998,22.2519,22.2639,16888.0
2017-07-14 13:00:00,37.22,37.28,37.19,37.25,8527.0,22.2579,22.2938,22.24,22.2759,8527.0
2017-07-14 13:30:00,37.24,37.25,37.19,37.21,12406.0,22.2699,22.2759,22.24,22.2519,12406.0
2017-07-14 14:00:00,37.21,37.32,37.21,37.29,16775.0,22.2519,22.3177,22.2519,22.2998,16775.0
2017-07-14 14:30:00,37.29,37.29,37.17,37.25,18866.0,22.2998,22.2998,22.228,22.2759,18866.0
2017-07-14 15:00:00,37.24,37.24,37.17,37.19,22825.0,22.2699,22.2699,22.228,22.24,22825.0
2017-07-14 15:30:00,37.19,37.21,37.03,37.07,181492.0,22.24,22.2519,22.1443,22.1682,181492.0
2017-07-17 09:30:00,37.05,37.09,36.88,36.88,47031.0,22.1563,22.1802,22.0546,22.0546,47031.0
2017-07-17 10:00:00,36.88,37.01,36.86,36.97,80068.0,22.0546,22.1323,22.0426,22.1084,80068.0
2017-07-17 10:30:00,36.97,37.01,36.93,36.93,38166.0,22.1084,22.1323,22.0845,22.0845,38166.0
2017-07-17 11:00:00,36.94,36.98,36.92,36.94,19513.0,22.0905,22.1144,22.0785,22.0905,19513.0
2017-07-17 11:30:00,36.94,37.04,36.9,37.04,27612.0,22.0905,22.1503,22.0666,22.1503,27612.0
2017-07-17 12:00:00,37.04,37.1,37.0,37.09,33661.0,22.1503,22.1862,22.1264,22.1802,33661.0
2017-07-17 12:30:00,37.08,37.15,37.07,37.12,17921.0,22.1742,22.2161,22.1682,22.1981,17921.0
2017-07-17 13:00:00,37.12,37.13,37.06,37.07,22847.0,22.1981,22.2041,22.1622,22.1682,22847.0
2017-07-17 13:30:00,37.07,37.21,37.04,37.18,39073.0,22.1682,22.2519,22.1503,22.234,39073.0
2017-07-17 14:00:00,37.17,37.18,37.12,37.14,20009.0,22.228,22.234,22.1981,22.2101,20009.0
2017-07-17 14:30:00,37.14,37.14,37.07,37.11,25817.0,22.2101,22.2101,22.1682,22.1921,25817.0
2017-07-17 15:00:00,37.11,37.11,37.07,37.08,20245.0,22.1921,22.1921,22.1682,22.1742,20245.0
2017-07-17 15:30:00,37.08,37.13,37.03,37.06,159078.0,22.1742,22.2041,22.1443,22.1622,159078.0
2017-07-18 09:30:00,37.15,37.15,37.0,37.02,57138.0,22.2161,22.2161,22.1264,22.1383,57138.0
2017-07-18 10:00:00,37.02,37.03,36.93,36.95,47551.0,22.1383,22.1443,22.0845,22.0965,47551.0
2017-07-18 10:30:00,36.95,37.04,36.89,36.94,60312.0,22.0965,22.1503,22.0606,22.0905,60312.0
2017-07-18 11:00:00,36.94,36.99,36.92,36.93,46255.0,22.0905,22.1204,22.0785,22.0845,46255.0
2017-07-18 11:30:00,36.93,37.03,36.92,36.97,49123.0,22.0845,22.1443,22.0785,22.1084,49123.0
2017-07-18 12:00:00,36.98,36.99,36.95,36.96,53691.0,22.1144,22.1204,22.0965,22.1024,53691.0
2017-07-18 12:30:00,36.97,37.09,36.96,37.09,72464.0,22.1084,22.1802,22.1024,22.1802,72464.0
2017-07-18 13:00:00,37.08,37.25,37.08,37.15,135390.0,22.1742,22.2759,22.1742,22.2161,135390.0
2017-07-18 13:30:00,37.15,37.15,37.06,37.06,40227.0,22.2161,22.2161,22.1622,22.1622,40227.0
2017-07-18 14:00:00,37.06,37.08,36.98,37.02,69228.0,22.1622,22.1742,22.1144,22.1383,69228.0
2017-07-18 14:30:00,37.02,37.28,37.02,37.27,1011555.0,22.1383,22.2938,22.1383,22.2878,1011555.0
2017-07-18 15:00:00,37.28,37.34,37.24,37.25,563019.0,22.2938,22.3297,22.2699,22.2759,563019.0
2017-07-18 15:30:00,37.25,37.47,37.24,37.33,321398.0,22.2759,22.4074,22.2699,22.3237,321398.0
2017-07-19 09:30:00,37.31,37.49,37.26,37.29,29714.0,22.3117,22.4194,22.2818,22.2998,29714.0
2017-07-19 10:00:00,37.3,37.4,37.29,37.37,35508.0,22.3058,22.3656,22.2998,22.3476,35508.0
2017-07-19 10:30:00,37.4,37.48,37.37,37.45,46049.0,22.3656,22.4134,22.3476,22.3955,46049.0
2017-07-19 11:00:00,37.45,37.53,37.45,37.51,67989.0,22.3955,22.4433,22.3955,22.4313,67989.0
2017-07-19 11:30:00,37.53,37.56,37.47,37.5,23662.0,22.4433,22.4612,22.4074,22.4254,23662.0
2017-07-19 12:00:00,37.5,37.52,37.48,37.49,22151.0,22.4254,22.4373,22.4134,22.4194,22151.0
2017-07-19 12:30:00,37.48,37.58,37.46,37.58,88610.0,22.4134,22.4732,22.4014,22.4732,88610.0
2017-07-19 13:00:00,37.57,37.64,37.55,37.63,23641.0,22.4672,22.5091,22.4553,22.5031,23641.0
2017-07-19 13:30:00,37.63,37.65,37.58,37.59,24075.0,22.5031,22.5151,22.4732,22.4792,24075.0
2017-07-19 14:00:00,37.59,37.59,37.49,37.49,41595.0,22.4792,22.4792,22.4194,22.4194,41595.0
2017-07-19 14:30:00,37.49,37.67,37.46,37.67,63327.0,22.4194,22.527,22.4014,22.527,63327.0
2017-07-19 15:00:00,37.67,37.71,37.61,37.66,65815.0,22.527,22.5509,22.4911,22.521,65815.0
2017-07-19 15:30:00,37.65,37.73,37.63,37.68,176342.0,22.5151,22.5629,22.5031,22.533,176342.0
2017-07-20 09:30:00,37.61,37.72,37.57,37.59,21963.0,22.4911,22.5569,22.4672,22.4792,21963.0
2017-07-20 10:00:00,37.6,37.64,37.52,37.61,25256.0,22.4852,22.5091,22.4373,22.4911,25256.0
2017-07-20 10:30:00,37.6,37.71,37.58,37.65,52649.0,22.4852,22.5509,22.4732,22.5151,52649.0
2017-07-20 11:00:00,37.65,37.66,37.63,37.64,27533.0,22.5151,22.521,22.5031,22.5091,27533.0
2017-07-20 11:30:00,37.64,37.67,37.62,37.66,26258.0,22.5091,22.527,22.4971,22.521,26258.0
2017-07-20 12:00:00,37.65,37.72,37.65,37.67,11511.0,22.5151,22.5569,22.5151,22.527,11511.0
2017-07-20 12:30:00,37.67,37.75,37.67,37.7,16950.0,22.527,22.5749,22.527,22.545,16950.0
2017-07-20 13:00:00,37.7,37.73,37.67,37.68,21243.0,22.545,22.5629,22.527,22.533,21243.0
2017-07-20 13:30:00,37.68,37.72,37.67,37.71,18967.0,22.533,22.5569,22.527,22.5509,18967.0
2017-07-20 14:00:00,37.7,37.71,37.63,37.65,15654.0,22.545,22.5509,22.5031,22.5151,15654.0
2017-07-20 14:30:00,37.65,37.71,37.62,37.68,21619.0,22.5151,22.5509,22.4971,22.533,21619.0
2017-07-20 15:00:00,37.69,37.69,37.6,37.66,39962.0,22.539,22.539,22.4852,22.521,39962.0
2017-07-20 15:30:00,37.66,37.66,37.47,37.54,138693.0,22.521,22.521,22.4074,22.4493,138693.0
2017-07-21 09:30:00,37.54,37.63,37.45,37.55,38691.0,22.4493,22.5031,22.3955,22.4553,38691.0
2017-07-21 10:00:00,37.55,37.6,37.53,37.55,38998.0,22.4553,22.4852,22.4433,22.4553,38998.0
2017-07-21 10:30:00,37.54,37.62,37.54,37.55,41347.0,22.4493,22.4971,22.4493,22.4553,41347.0
2017-07-21 11:00:00,37.55,37.59,37.53,37.55,31452.0,22.4553,22.4792,22.4433,22.4553,31452.0
2017-07-21 11:30:00,37.55,37.57,37.53,37.55,32416.0,22.4553,22.4672,22.4433,22.4553,32416.0
2017-07-21 12:00:00,37.55,37.57,37.54,37.55,228836.0,22.4553,22.4672,22.4493,22.4553,228836.0
2017-07-21 12:30:00,37.55,37.66,37.54,37.63,20344.0,22.4553,22.521,22.4493,22.5031,20344.0
2017-07-21 13:00:00,37.63,37.65,37.59,37.6,9614.0,22.5031,22.5151,22.4792,22.4852,9614.0
2017-07-21 13:30:00,37.59,37.61,37.56,37.61,7763.0,22.4792,22.4911,22.4612,22.4911,7763.0
2017-07-21 14:00:00,37.62,37.65,37.59,37.65,9956.0,22.4971,22.5151,22.4792,22.5151,9956.0
2017-07-21 14:30:00,37.65,37.69,37.65,37.66,18692.0,22.5151,22.539,22.5151,22.521,18692.0
2017-07-21 15:00:00,37.67,37.69,37.61,37.61,22869.0,22.527,22.539,22.4911,22.4911,22869.0
2017-07-21 15:30:00,37.61,37.72,37.58,37.65,152380.0,22.4911,22.5569,22.4732,22.5151,152380.0
2017-07-24 09:30:00,37.65,37.92,37.5,37.9,139060.0,22.5151,22.6765,22.4254,22.6646,139060.0
2017-07-24 10:00:00,37.9,38.02,37.89,37.96,106452.0,22.6646,22.7363,22.6586,22.7004,106452.0
2017-07-24 10:30:00,37.96,38.11,37.95,38.04,37987.0,22.7004,22.7901,22.6945,22.7483,37987.0
2017-07-24 11:00:00,38.03,38.08,38.0,38.06,61229.0,22.7423,22.7722,22.7244,22.7602,61229.0
2017-07-24 11:30:00,38.04,38.12,38.04,38.1,23885.0,22.7483,22.7961,22.7483,22.7842,23885.0
2017-07-24 12:00:00,38.1,38.16,38.09,38.14,17521.0,22.7842,22.82,22.7782,22.8081,17521.0
2017-07-24 12:30:00,38.14,38.19,38.04,38.05,31659.0,22.8081,22.838,22.7483,22.7543,31659.0
2017-07-24 13:00:00,38.05,38.07,38.01,38.01,127723.0,22.7543,22.7662,22.7303,22.7303,127723.0
2017-07-24 13:30:00,38.02,38.09,38.01,38.04,26576.0,22.7363,22.7782,22.7303,22.7483,26576.0
2017-07-24 14:00:00,38.04,38.09,38.03,38.07,15127.0,22.7483,22.7782,22.7423,22.7662,15127.0
2017-07-24 14:30:00,38.08,38.09,38.04,38.05,17089.0,22.7722,22.7782,22.7483,22.7543,17089.0
2017-07-24 15:00:00,38.05,38.17,38.04,38.13,20987.0,22.7543,22.826,22.7483,22.8021,20987.0
2017-07-24 15:30:00,38.14,38.17,38.07,38.14,102711.0,22.8081,22.826,22.7662,22.8081,102711.0
2017-07-25 09:30:00,38.13,38.25,37.99,38.05,45590.0,22.8021,22.8739,22.7184,22.7543,45590.0
2017-07-25 10:00:00,38.06,38.08,38.01,38.01,52434.0,22.7602,22.7722,22.7303,22.7303,52434.0
2017-07-25 10:30:00,38.01,38.08,38.01,38.05,32745.0,22.7303,22.7722,22.7303,22.7543,32745.0
2017-07-25 11:00:00,38.05,38.08,38.02,38.02,29450.0,22.7543,22.7722,22.7363,22.7363,29450.0
2017-07-25 11:30:00,38.02,38.29,38.0,38.25,102666.0,22.7363,22.8978,22.7244,22.8739,102666.0
2017-07-25 12:00:00,38.25,38.26,38.15,38.16,22565.0,22.8739,22.8798,22.8141,22.82,22565.0
2017-07-25 12:30:00,38.17,38.37,38.17,38.3,40606.0,22.826,22.9456,22.826,22.9038,40606.0
2017-07-25 13:00:00,38.29,38.29,38.18,38.21,62577.0,22.8978,22.8978,22.832,22.8499,62577.0
2017-07-25 13:30:00,38.21,38.42,38.21,38.32,50732.0,22.8499,22.9755,22.8499,22.9157,50732.0
2017-07-25 14:00:00,38.31,38.33,38.26,38.3,25372.0,22.9097,22.9217,22.8798,22.9038,25372.0
2017-07-25 14:30:00,38.3,38.39,38.3,38.37,31138.0,22.9038,22.9576,22.9038,22.9456,31138.0
2017-07-25 15:00:00,38.38,38.43,38.35,38.42,35025.0,22.9516,22.9815,22.9337,22.9755,35025.0
2017-07-25 15:30:00,38.42,38.44,38.29,38.42,219510.0,22.9755,22.9875,22.8978,22.9755,219510.0
2017-07-26 09:30:00,38.47,38.47,38.13,38.27,40471.0,23.0054,23.0054,22.8021,22.8858,40471.0
2017-07-26 10:00:00,38.27,38.39,38.26,38.38,28452.0,22.8858,22.9576,22.8798,22.9516,28452.0
2017-07-26 10:30:00,38.37,38.42,38.27,38.33,25851.0,22.9456,22.9755,22.8858,22.9217,25851.0
2017-07-26 11:00:00,38.32,38.39,38.19,38.39,27558.0,22.9157,22.9576,22.838,22.9576,27558.0
2017-07-26 11:30:00,38.38,38.4,38.36,38.39,19611.0,22.9516,22.9636,22.9396,22.9576,19611.0
2017-07-26 12:00:00,38.39,38.43,38.28,38.28,28941.0,22.9576,22.9815,22.8918,22.8918,28941.0
2017-07-26 12:30:00,38.27,38.32,38.2,38.2,26417.0,22.8858,22.9157,22.844,22.844,26417.0
2017-07-26 13:00:00,38.2,38.3,38.13,38.23,153395.0,22.844,22.9038,22.8021,22.8619,153395.0
2017-07-26 13:30:00,38.23,38.3,38.22,38.24,24365.0,22.8619,22.9038,22.8559,22.8679,24365.0
2017-07-26 14:00:00,38.23,38.3,38.17,38.29,43927.0,22.8619,22.9038,22.826,22.8978,43927.0
2017-07-26 14:30:00,38.29,38.34,38.2,38.21,303913.0,22.8978,22.9277,22.844,22.8499,303913.0
2017-07-26 15:00:00,38.21,38.34,38.21,38.27,60130.0,22.8499,22.9277,22.8499,22.8858,60130.0
2017-07-26 15:30:00,38.26,38.31,38.19,38.28,145622.0,22.8798,22.9097,22.838,22.8918,145622.0
2017-07-27 09:30:00,38.0,38.45,37.24,37.97,54955.0,22.7244,22.9935,22.2699,22.7064,54955.0
2017-07-27 10:00:00,37.96,38.04,37.83,37.9,38517.0,22.7004,22.7483,22.6227,22.6646,38517.0
2017-07-27 10:30:00,37.9,37.97,37.81,37.92,36044.0,22.6646,22.7064,22.6107,22.6765,36044.0
2017-07-27 11:00:00,37.91,37.98,37.9,37.93,39747.0,22.6705,22.7124,22.6646,22.6825,39747.0
2017-07-27 11:30:00,37.95,38.01,37.86,37.87,55458.0,22.6945,22.7303,22.6406,22.6466,55458.0
2017-07-27 12:00:00,37.88,37.88,37.73,37.73,24138.0,22.6526,22.6526,22.5629,22.5629,24138.0
2017-07-27 12:30:00,37.72,37.83,37.62,37.75,32209.0,22.5569,22.6227,22.4971,22.5749,32209.0
2017-07-27 13:00:00,37.76,37.78,37.59,37.61,57779.0,22.5808,22.5928,22.4792,22.4911,57779.0
2017-07-27 13:30:00,37.62,37.78,37.58,37.76,70245.0,22.4971,22.5928,22.4732,22.5808,70245.0
2017-07-27 14:00:00,37.73,37.75,37.65,37.68,32487.0,22.5629,22.5749,22.5151,22.533,32487.0
2017-07-27 14:30:00,37.68,37.75,37.65,37.7,39099.0,22.533,22.5749,22.5151,22.545,39099.0
2017-07-27 15:00:00,37.7,37.73,37.6,37.61,86350.0,22.545,22.5629,22.4852,22.4911,86350.0
2017-07-27 15:30:00,37.62,37.68,37.36,37.62,323562.0,22.4971,22.533,22.3416,22.4971,323562.0
2017-07-28 09:30:00,37.43,37.64,37.25,37.58,37615.0,22.3835,22.5091,22.2759,22.4732,37615.0
2017-07-28 10:00:00,37.57,37.7,37.57,37.63,16905.0,22.4672,22.545,22.4672,22.5031,16905.0
2017-07-28 10:30:00,37.63,37.68,37.57,37.58,55291.0,22.5031,22.533,22.4672,22.4732,55291.0
2017-07-28 11:00:00,37.58,37.79,37.56,37.75,22880.0,22.4732,22.5988,22.4612,22.5749,22880.0
2017-07-28 11:30:00,37.72,37.76,37.62,37.72,32995.0,22.5569,22.5808,22.4971,22.5569,32995.0
2017-07-28 12:00:00,37.72,37.75,37.61,37.62,20292.0,22.5569,22.5749,22.4911,22.4971,20292.0
2017-07-28 12:30:00,37.62,37.63,37.54,37.61,12858.0,22.4971,22.5031,22.4493,22.4911,12858.0
2017-07-28 13:00:00,37.6,37.63,37.56,37.57,10334.0,22.4852,22.5031,22.4612,22.4672,10334.0
2017-07-28 13:30:00,37.57,37.76,37.57,37.68,51044.0,22.4672,22.5808,22.4672,22.533,51044.0
2017-07-28 14:00:00,37.67,37.76,37.66,37.66,22109.0,22.527,22.5808,22.521,22.521,22109.0
2017-07-28 14:30:00,37.65,37.67,37.57,37.61,26573.0,22.5151,22.527,22.4672,22.4911,26573.0
2017-07-28 15:00:00,37.6,37.65,37.56,37.57,41767.0,22.4852,22.5151,22.4612,22.4672,41767.0
2017-07-28 15:30:00,37.58,37.71,37.53,37.64,223324.0,22.4732,22.5509,22.4433,22.5091,223324.0
2017-07-31 09:30:00,37.7,37.78,37.57,37.69,55860.0,22.545,22.5928,22.4672,22.539,55860.0
2017-07-31 10:00:00,37.68,37.71,37.57,37.59,57887.0,22.533,22.5509,22.4672,22.4792,57887.0
2017-07-31 10:30:00,37.59,37.62,37.54,37.57,59353.0,22.4792,22.4971,22.4493,22.4672,59353.0
2017-07-31 11:00:00,37.57,37.65,37.57,37.59,37806.0,22.4672,22.5151,22.4672,22.4792,37806.0
2017-07-31 11:30:00,37.58,37.71,37.51,37.7,82062.0,22.4732,22.5509,22.4313,22.545,82062.0
2017-07-31 12:00:00,37.7,37.71,37.59,37.6,25682.0,22.545,22.5509,22.4792,22.4852,25682.0
2017-07-31 12:30:00,37.6,37.67,37.57,37.64,33569.0,22.4852,22.527,22.4672,22.5091,33569.0
2017-07-31 13:00:00,37.65,37.68,37.6,37.6,22671.0,22.5151,22.533,22.4852,22.4852,22671.0
2017-07-31 13:30:00,37.6,37.63,37.57,37.61,25697.0,22.4852,22.5031,22.4672,22.4911,25697.0
2017-07-31 14:00:00,37.6,37.69,37.59,37.65,25052.0,22.4852,22.539,22.4792,22.5151,25052.0
2017-07-31 14:30:00,37.66,37.69,37.64,37.67,29452.0,22.521,22.539,22.5091,22.527,29452.0
2017-07-31 15:00:00,37.67,37.8,37.67,37.79,39822.0,22.527,22.6048,22.527,22.5988,39822.0
2017-07-31 15:30:00,37.79,38.06,37.76,37.94,244539.0,22.5988,22.7602,22.5808,22.6885,244539.0
2017-08-01 09:30:00,38.01,38.19,37.76,38.13,33123.0,22.7303,22.838,22.5808,22.8021,33123.0
2017-08-01 10:00:00,38.14,38.23,38.06,38.19,101622.0,22.8081,22.8619,22.7602,22.838,101622.0
2017-08-01 10:30:00,38.19,38.19,38.1,38.15,50047.0,22.838,22.838,22.7842,22.8141,50047.0
2017-08-01 11:00:00,38.15,38.15,38.07,38.12,55839.0,22.8141,22.8141,22.7662,22.7961,55839.0
2017-08-01 11:30:00,38.12,38.23,38.11,38.22,24213.0,22.7961,22.8619,22.7901,22.8559,24213.0
2017-08-01 12:00:00,38.22,38.22,38.14,38.2,18745.0,22.8559,22.8559,22.8081,22.844,18745.0
2017-08-01 12:30:00,38.19,38.2,38.13,38.16,23089.0,22.838,22.844,22.8021,22.82,23089.0
2017-08-01 13:00:00,38.15,38.18,38.05,38.15,74701.0,22.8141,22.832,22.7543,22.8141,74701.0
2017-08-01 13:30:00,38.14,38.21,38.11,38.21,30258.0,22.8081,22.8499,22.7901,22.8499,30258.0
2017-08-01 14:00:00,38.22,38.22,38.17,38.19,16450.0,22.8559,22.8559,22.826,22.838,16450.0
2017-08-01 14:30:00,38.19,38.21,38.12,38.15,68340.0,22.838,22.8499,22.7961,22.8141,68340.0
2017-08-01 15:00:00,38.16,38.18,38.09,38.14,38844.0,22.82,22.832,22.7782,22.8081,38844.0
2017-08-01 15:30:00,38.14,38.18,38.04,38.12,213926.0,22.8081,22.832,22.7483,22.7961,213926.0
2017-08-02 09:30:00,38.0,38.12,37.85,37.96,17444.0,22.7244,22.7961,22.6347,22.7004,17444.0
2017-08-02 10:00:00,37.96,37.99,37.84,37.87,15502.0,22.7004,22.7184,22.6287,22.6466,15502.0
2017-08-02 10:30:00,37.88,38.04,37.87,37.96,61768.0,22.6526,22.7483,22.6466,22.7004,61768.0
2017-08-02 11:00:00,37.96,38.01,37.87,37.88,89288.0,22.7004,22.7303,22.6466,22.6526,89288.0
2017-08-02 11:30:00,37.88,37.9,37.72,37.88,309597.0,22.6526,22.6646,22.5569,22.6526,309597.0
2017-08-02 12:00:00,37.88,37.89,37.73,37.8,41529.0,22.6526,22.6586,22.5629,22.6048,41529.0
2017-08-02 12:30:00,37.8,37.92,37.8,37.83,36724.0,22.6048,22.6765,22.6048,22.6227,36724.0
2017-08-02 13:00:00,37.83,37.87,37.79,37.82,33672.0,22.6227,22.6466,22.5988,22.6167,33672.0
2017-08-02 13:30:00,37.82,37.87,37.75,37.78,300866.0,22.6167,22.6466,22.5749,22.5928,300866.0
2017-08-02 14:00:00,37.79,37.79,37.71,37.76,43891.0,22.5988,22.5988,22.5509,22.5808,43891.0
2017-08-02 14:30:00,37.77,37.77,37.66,37.67,43806.0,22.5868,22.5868,22.521,22.527,43806.0
2017-08-02 15:00:00,37.66,37.86,37.61,37.86,102943.0,22.521,22.6406,22.4911,22.6406,102943.0
2017-08-02 15:30:00,37.85,37.88,37.78,37.85,202529.0,22.6347,22.6526,22.5928,22.6347,202529.0
2017-08-03 09:30:00,37.86,37.88,37.75,37.8,30936.0,22.6406,22.6526,22.5749,22.6048,30936.0
2017-08-03 10:00:00,37.8,37.88,37.77,37.85,61091.0,22.6048,22.6526,22.5868,22.6347,61091.0
2017-08-03 10:30:00,37.85,37.93,37.81,37.93,15120.0,22.6347,22.6825,22.6107,22.6825,15120.0
2017-08-03 11:00:00,37.93,37.95,37.82,37.85,8398.0,22.6825,22.6945,22.6167,22.6347,8398.0
2017-08-03 11:30:00,37.85,37.91,37.81,37.83,8298.0,22.6347,22.6705,22.6107,22.6227,8298.0
2017-08-03 12:00:00,37.84,37.88,37.82,37.83,7262.0,22.6287,22.6526,22.6167,22.6227,7262.0
2017-08-03 12:30:00,37.84,37.88,37.83,37.85,7901.0,22.6287,22.6526,22.6227,22.6347,7901.0
2017-08-03 13:00:00,37.85,37.88,37.82,37.87,11504.0,22.6347,22.6526,22.6167,22.6466,11504.0
2017-08-03 13:30:00,37.87,37.92,37.86,37.86,8277.0,22.6466,22.6765,22.6406,22.6406,8277.0
2017-08-03 14:00:00,37.82,37.93,37.82,37.9,17782.0,22.6167,22.6825,22.6167,22.6646,17782.0
2017-08-03 14:30:00,37.9,38.08,37.88,38.02,32804.0,22.6646,22.7722,22.6526,22.7363,32804.0
2017-08-03 15:00:00,38.0,38.16,37.95,38.16,94544.0,22.7244,22.82,22.6945,22.82,94544.0
2017-08-03 15:30:00,38.14,38.36,38.11,38.26,321455.0,22.8081,22.9396,22.7901,22.8798,321455.0
2017-08-04 09:30:00,38.13,38.35,38.13,38.26,22224.0,22.8021,22.9337,22.8021,22.8798,22224.0
2017-08-04 10:00:00,38.27,38.3,38.19,38.25,20054.0,22.8858,22.9038,22.838,22.8739,20054.0
2017-08-04 10:30:00,38.27,38.29,38.12,38.12,21918.0,22.8858,22.8978,22.7961,22.7961,21918.0
2017-08-04 11:00:00,38.13,38.17,38.1,38.15,75418.0,22.8021,22.826,22.7842,22.8141,75418.0
2017-08-04 11:30:00,38.15,38.17,38.1,38.15,70684.0,22.8141,22.826,22.7842,22.8141,70684.0
2017-08-04 12:00:00,38.16,38.17,38.15,38.15,13963.0,22.82,22.826,22.8141,22.8141,13963.0
2017-08-04 12:30:00,38.16,38.17,38.13,38.14,17375.0,22.82,22.826,22.8021,22.8081,17375.0
2017-08-04 13:00:00,38.14,38.18,38.13,38.16,60613.0,22.8081,22.832,22.8021,22.82,60613.0
2017-08-04 13:30:00,38.16,38.21,38.14,38.16,36541.0,22.82,22.8499,22.8081,22.82,36541.0
2017-08-04 14:00:00,38.17,38.21,38.15,38.19,26277.0,22.826,22.8499,22.8141,22.838,26277.0
2017-08-04 14:30:00,38.2,38.21,38.16,38.18,21073.0,22.844,22.8499,22.82,22.832,21073.0
2017-08-04 15:00:00,38.18,38.28,38.17,38.28,53371.0,22.832,22.8918,22.826,22.8918,53371.0
2017-08-04 15:30:00,38.28,38.33,38.18,38.21,122075.0,22.8918,22.9217,22.832,22.8499,122075.0
2017-08-07 09:30:00,38.22,38.47,38.12,38.34,43848.0,22.8559,23.0054,22.7961,22.9277,43848.0
2017-08-07 10:00:00,38.34,38.42,38.34,38.39,38535.0,22.9277,22.9755,22.9277,22.9576,38535.0
2017-08-07 10:30:00,38.38,38.4,38.29,38.3,19745.0,22.9516,22.9636,22.8978,22.9038,19745.0
2017-08-07 11:00:00,38.31,38.35,38.3,38.35,41628.0,22.9097,22.9337,22.9038,22.9337,41628.0
2017-08-07 11:30:00,38.35,38.38,38.34,38.36,23606.0,22.9337,22.9516,22.9277,22.9396,23606.0
2017-08-07 12:00:00,38.36,38.42,38.34,38.42,19372.0,22.9396,22.9755,22.9277,22.9755,19372.0
2017-08-07 12:30:00,38.41,38.43,38.39,38.41,37782.0,22.9695,22.9815,22.9576,22.9695,37782.0
2017-08-07 13:00:00,38.4,38.49,38.4,38.48,15801.0,22.9636,23.0174,22.9636,23.0114,15801.0
2017-08-07 13:30:00,38.47,38.55,38.47,38.52,24267.0,23.0054,23.0533,23.0054,23.0353,24267.0
2017-08-07 14:00:00,38.52,38.57,38.5,38.55,21346.0,23.0353,23.0652,23.0234,23.0533,21346.0
2017-08-07 14:30:00,38.55,38.55,38.39,38.42,101125.0,23.0533,23.0533,22.9576,22.9755,101125.0
2017-08-07 15:00:00,38.41,38.44,38.39,38.43,26856.0,22.9695,22.9875,22.9576,22.9815,26856.0
2017-08-07 15:30:00,38.43,38.45,38.37,38.44,70848.0,22.9815,22.9935,22.9456,22.9875,70848.0
2017-08-08 09:30:00,38.32,38.34,38.07,38.14,53763.0,22.9157,22.9277,22.7662,22.8081,53763.0
2017-08-08 10:00:00,38.13,38.2,38.11,38.12,53047.0,22.8021,22.844,22.7901,22.7961,53047.0
2017-08-08 10:30:00,38.13,38.19,38.09,38.18,29588.0,22.8021,22.838,22.7782,22.832,29588.0
2017-08-08 11:00:00,38.19,38.19,38.12,38.13,23986.0,22.838,22.838,22.7961,22.8021,23986.0
2017-08-08 11:30:00,38.13,38.21,38.12,38.18,25203.0,22.8021,22.8499,22.7961,22.832,25203.0
2017-08-08 12:00:00,38.18,38.21,38.09,38.09,22379.0,22.832,22.8499,22.7782,22.7782,22379.0
2017-08-08 12:30:00,38.09,38.1,37.99,38.0,2176073.0,22.7782,22.7842,22.7184,22.7244,2176073.0
2017-08-08 13:00:00,38.0,38.0,37.8,37.83,77013.0,22.7244,22.7244,22.6048,22.6227,77013.0
2017-08-08 13:30:00,37.82,37.83,37.73,37.74,37484.0,22.6167,22.6227,22.5629,22.5689,37484.0
2017-08-08 14:00:00,37.73,37.93,37.73,37.92,61912.0,22.5629,22.6825,22.5629,22.6765,61912.0
2017-08-08 14:30:00,37.93,38.02,37.93,37.98,124123.0,22.6825,22.7363,22.6825,22.7124,124123.0
2017-08-08 15:00:00,37.97,37.99,37.88,37.93,321961.0,22.7064,22.7184,22.6526,22.6825,321961.0
2017-08-08 15:30:00,37.93,38.01,37.75,37.79,273669.0,22.6825,22.7303,22.5749,22.5988,273669.0
2017-08-09 09:30:00,37.86,38.0,37.81,37.96,41867.0,22.6406,22.7244,22.6107,22.7004,41867.0
2017-08-09 10:00:00,37.96,38.0,37.82,37.84,25519.0,22.7004,22.7244,22.6167,22.6287,25519.0
2017-08-09 10:30:00,37.85,37.93,37.78,37.8,34814.0,22.6347,22.6825,22.5928,22.6048,34814.0
2017-08-09 11:00:00,37.8,37.9,37.78,37.88,15537.0,22.6048,22.6646,22.5928,22.6526,15537.0
2017-08-09 11:30:00,37.88,37.92,37.8,37.81,23839.0,22.6526,22.6765,22.6048,22.6107,23839.0
2017-08-09 12:00:00,37.81,37.92,37.81,37.83,19842.0,22.6107,22.6765,22.6107,22.6227,19842.0
2017-08-09 12:30:00,37.82,37.85,37.78,37.82,10820.0,22.6167,22.6347,22.5928,22.6167,10820.0
2017-08-09 13:00:00,37.82,37.83,37.78,37.8,17645.0,22.6167,22.6227,22.5928,22.6048,17645.0
2017-08-09 13:30:00,37.8,37.82,37.73,37.73,21100.0,22.6048,22.6167,22.5629,22.5629,21100.0
2017-08-09 14:00:00,37.73,37.74,37.53,37.6,61533.0,22.5629,22.5689,22.4433,22.4852,61533.0
2017-08-09 14:30:00,37.6,37.67,37.55,37.58,38315.0,22.4852,22.527,22.4553,22.4732,38315.0
2017-08-09 15:00:00,37.58,37.66,37.55,37.56,39895.0,22.4732,22.521,22.4553,22.4612,39895.0
2017-08-09 15:30:00,37.57,37.62,37.54,37.55,164065.0,22.4672,22.4971,22.4493,22.4553,164065.0
2017-08-10 09:30:00,37.49,37.56,37.38,37.39,30706.0,22.4194,22.4612,22.3536,22.3596,30706.0
2017-08-10 10:00:00,37.43,37.43,37.27,37.28,20648.0,22.3835,22.3835,22.2878,22.2938,20648.0
2017-08-10 10:30:00,37.28,37.3,37.17,37.24,30372.0,22.2938,22.3058,22.228,22.2699,30372.0
2017-08-10 11:00:00,37.24,37.28,37.21,37.22,29937.0,22.2699,22.2938,22.2519,22.2579,29937.0
2017-08-10 11:30:00,37.23,37.25,37.12,37.19,55564.0,22.2639,22.2759,22.1981,22.24,55564.0
2017-08-10 12:00:00,37.2,37.22,37.16,37.19,25189.0,22.246,22.2579,22.222,22.24,25189.0
2017-08-10 12:30:00,37.19,37.22,37.12,37.21,23967.0,22.24,22.2579,22.1981,22.2519,23967.0
2017-08-10 13:00:00,37.22,37.33,37.22,37.31,23780.0,22.2579,22.3237,22.2579,22.3117,23780.0
2017-08-10 13:30:00,37.31,37.34,37.27,37.31,16936.0,22.3117,22.3297,22.2878,22.3117,16936.0
2017-08-10 14:00:00,37.32,37.42,37.31,37.36,68878.0,22.3177,22.3775,22.3117,22.3416,68878.0
2017-08-10 14:30:00,37.37,37.44,37.32,37.32,42941.0,22.3476,22.3895,22.3177,22.3177,42941.0
2017-08-10 15:00:00,37.28,37.52,37.25,37.43,552678.0,22.2938,22.4373,22.2759,22.3835,552678.0
2017-08-10 15:30:00,37.44,37.46,37.3,37.31,137125.0,22.3895,22.4014,22.3058,22.3117,137125.0
2017-08-11 09:30:00,37.38,37.38,37.02,37.29,39053.0,22.3536,22.3536,22.1383,22.2998,39053.0
2017-08-11 10:00:00,37.29,37.41,37.28,37.37,27642.0,22.2998,22.3715,22.2938,22.3476,27642.0
2017-08-11 10:30:00,37.37,37.51,37.37,37.45,22056.0,22.3476,22.4313,22.3476,22.3955,22056.0
2017-08-11 11:00:00,37.43,37.45,37.33,37.33,25500.0,22.3835,22.3955,22.3237,22.3237,25500.0
2017-08-11 11:30:00,37.34,37.41,37.31,37.38,26831.0,22.3297,22.3715,22.3117,22.3536,26831.0
2017-08-11 12:00:00,37.37,37.41,37.33,37.36,19600.0,22.3476,22.3715,22.3237,22.3416,19600.0
2017-08-11 12:30:00,37.36,37.39,37.3,37.31,18455.0,22.3416,22.3596,22.3058,22.3117,18455.0
2017-08-11 13:00:00,37.32,37.35,37.27,37.3,24004.0,22.3177,22.3357,22.2878,22.3058,24004.0
2017-08-11 13:30:00,37.29,37.41,37.29,37.4,19233.0,22.2998,22.3715,22.2998,22.3656,19233.0
2017-08-11 14:00:00,37.41,37.43,37.39,37.39,16949.0,22.3715,22.3835,22.3596,22.3596,16949.0
2017-08-11 14:30:00,37.41,37.42,37.33,37.39,19958.0,22.3715,22.3775,22.3237,22.3596,19958.0
2017-08-11 15:00:00,37.39,37.44,37.35,37.44,26785.0,22.3596,22.3895,22.3357,22.3895,26785.0
2017-08-11 15:30:00,37.44,37.62,37.41,37.59,146220.0,22.3895,22.4971,22.3715,22.4792,146220.0
2017-08-14 09:30:00,37.69,37.96,37.69,37.93,35400.0,22.539,22.7004,22.539,22.6825,35400.0
2017-08-14 10:00:00,37.93,38.02,37.91,37.98,26849.0,22.6825,22.7363,22.6705,22.7124,26849.0
2017-08-14 10:30:00,37.98,38.11,37.96,38.07,33731.0,22.7124,22.7901,22.7004,22.7662,33731.0
2017-08-14 11:00:00,38.08,38.12,38.04,38.11,46284.0,22.7722,22.7961,22.7483,22.7901,46284.0
2017-08-14 11:30:00,38.12,38.14,38.05,38.09,44222.0,22.7961,22.8081,22.7543,22.7782,44222.0
2017-08-14 12:00:00,38.09,38.1,38.04,38.05,42709.0,22.7782,22.7842,22.7483,22.7543,42709.0
2017-08-14 12:30:00,38.05,38.06,37.97,37.98,48659.0,22.7543,22.7602,22.7064,22.7124,48659.0
2017-08-14 13:00:00,37.98,37.98,37.89,37.92,41423.0,22.7124,22.7124,22.6586,22.6765,41423.0
2017-08-14 13:30:00,37.92,37.98,37.83,37.84,33965.0,22.6765,22.7124,22.6227,22.6287,33965.0
2017-08-14 14:00:00,37.86,37.88,37.77,37.8,38368.0,22.6406,22.6526,22.5868,22.6048,38368.0
2017-08-14 14:30:00,37.8,37.83,37.74,37.75,49187.0,22.6048,22.6227,22.5689,22.5749,49187.0
2017-08-14 15:00:00,37.76,37.85,37.73,37.84,53136.0,22.5808,22.6347,22.5629,22.6287,53136.0
2017-08-14 15:30:00,37.84,37.91,37.8,37.91,142287.0,22.6287,22.6705,22.6048,22.6705,142287.0
2017-08-15 09:30:00,37.9,38.0,37.57,37.73,39524.0,22.6646,22.7244,22.4672,22.5629,39524.0
2017-08-15 10:00:00,37.75,37.92,37.72,37.84,34517.0,22.5749,22.6765,22.5569,22.6287,34517.0
2017-08-15 10:30:00,37.84,37.92,37.8,37.9,33496.0,22.6287,22.6765,22.6048,22.6646,33496.0
2017-08-15 11:00:00,37.9,38.09,37.66,38.03,485494.0,22.6646,22.7782,22.521,22.7423,485494.0
2017-08-15 11:30:00,38.05,38.06,37.96,37.96,23571.0,22.7543,22.7602,22.7004,22.7004,23571.0
2017-08-15 12:00:00,37.97,38.07,37.93,38.07,21322.0,22.7064,22.7662,22.6825,22.7662,21322.0
2017-08-15 12:30:00,38.06,38.13,38.05,38.09,9258.0,22.7602,22.8021,22.7543,22.7782,9258.0
2017-08-15 13:00:00,38.09,38.16,38.06,38.15,12568.0,22.7782,22.82,22.7602,22.8141,12568.0
2017-08-15 13:30:00,38.15,38.22,38.15,38.22,16958.0,22.8141,22.8559,22.8141,22.8559,16958.0
2017-08-15 14:00:00,38.21,38.23,38.19,38.22,14208.0,22.8499,22.8619,22.838,22.8559,14208.0
2017-08-15 14:30:00,38.22,38.23,38.15,38.18,22919.0,22.8559,22.8619,22.8141,22.832,22919.0
2017-08-15 15:00:00,38.18,38.18,38.14,38.16,29879.0,22.832,22.832,22.8081,22.82,29879.0
2017-08-15 15:30:00,38.16,38.17,38.1,38.11,150784.0,22.82,22.826,22.7842,22.7901,150784.0
2017-08-16 09:30:00,38.19,38.25,38.16,38.22,20417.0,22.838,22.8739,22.82,22.8559,20417.0
2017-08-16 10:00:00,38.2,38.34,38.19,38.33,17610.0,22.844,22.9277,22.838,22.9217,17610.0
2017-08-16 10:30:00,38.32,38.34,38.27,38.32,19496.0,22.9157,22.9277,22.8858,22.9157,19496.0
2017-08-16 11:00:00,38.31,38.31,38.21,38.25,17400.0,22.9097,22.9097,22.8499,22.8739,17400.0
2017-08-16 11:30:00,38.25,38.28,38.21,38.26,22286.0,22.8739,22.8918,22.8499,22.8798,22286.0
2017-08-16 12:00:00,38.27,38.33,38.25,38.32,29688.0,22.8858,22.9217,22.8739,22.9157,29688.0
2017-08-16 12:30:00,38.3,38.33,38.28,38.3,44326.0,22.9038,22.9217,22.8918,22.9038,44326.0
2017-08-16 13:00:00,38.3,38.48,38.29,38.38,61504.0,22.9038,23.0114,22.8978,22.9516,61504.0
2017-08-16 13:30:00,38.41,38.42,38.29,38.32,56419.0,22.9695,22.9755,22.8978,22.9157,56419.0
2017-08-16 14:00:00,38.33,38.36,38.22,38.27,46368.0,22.9217,22.9396,22.8559,22.8858,46368.0
2017-08-16 14:30:00,38.26,38.36,38.25,38.32,22942.0,22.8798,22.9396,22.8739,22.9157,22942.0
2017-08-16 15:00:00,38.33,38.33,38.24,38.3,31209.0,22.9217,22.9217,22.8679,22.9038,31209.0
2017-08-16 15:30:00,38.32,38.32,38.22,38.23,97179.0,22.9157,22.9157,22.8559,22.8619,97179.0
2017-08-17 09:30:00,38.26,38.45,38.26,38.4,54120.0,22.8798,22.9935,22.8798,22.9636,54120.0
2017-08-17 10:00:00,38.4,38.41,38.31,38.34,30587.0,22.9636,22.9695,22.9097,22.9277,30587.0
2017-08-17 10:30:00,38.33,38.41,38.33,38.36,19548.0,22.9217,22.9695,22.9217,22.9396,19548.0
2017-08-17 11:00:00,38.37,38.38,38.3,38.32,22160.0,22.9456,22.9516,22.9038,22.9157,22160.0
2017-08-17 11:30:00,38.33,38.33,38.23,38.26,21171.0,22.9217,22.9217,22.8619,22.8798,21171.0
2017-08-17 12:00:00,38.27,38.27,38.2,38.21,14550.0,22.8858,22.8858,22.844,22.8499,14550.0
2017-08-17 12:30:00,38.21,38.27,38.19,38.19,13093.0,22.8499,22.8858,22.838,22.838,13093.0
2017-08-17 13:00:00,38.21,38.22,38.18,38.2,14982.0,22.8499,22.8559,22.832,22.844,14982.0
2017-08-17 13:30:00,38.19,38.23,38.18,38.23,16287.0,22.838,22.8619,22.832,22.8619,16287.0
2017-08-17 14:00:00,38.23,38.27,38.19,38.25,34966.0,22.8619,22.8858,22.838,22.8739,34966.0
2017-08-17 14:30:00,38.25,38.26,38.2,38.2,41185.0,22.8739,22.8798,22.844,22.844,41185.0
2017-08-17 15:00:00,38.21,38.21,38.12,38.18,37483.0,22.8499,22.8499,22.7961,22.832,37483.0
2017-08-17 15:30:00,38.17,38.2,38.09,38.13,118521.0,22.826,22.844,22.7782,22.8021,118521.0
2017-08-18 09:30:00,38.09,38.09,37.85,38.0,22151.0,22.7782,22.7782,22.6347,22.7244,22151.0
2017-08-18 10:00:00,37.96,38.05,37.92,38.0,25373.0,22.7004,22.7543,22.6765,22.7244,25373.0
2017-08-18 10:30:00,38.0,38.11,38.0,38.1,10135.0,22.7244,22.7901,22.7244,22.7842,10135.0
2017-08-18 11:00:00,38.11,38.11,38.01,38.04,30723.0,22.7901,22.7901,22.7303,22.7483,30723.0
2017-08-18 11:30:00,38.04,38.07,38.03,38.07,20715.0,22.7483,22.7662,22.7423,22.7662,20715.0
2017-08-18 12:00:00,38.08,38.11,38.03,38.08,19108.0,22.7722,22.7901,22.7423,22.7722,19108.0
2017-08-18 12:30:00,38.08,38.16,38.08,38.14,212899.0,22.7722,22.82,22.7722,22.8081,212899.0
2017-08-18 13:00:00,38.14,38.17,38.1,38.14,12992.0,22.8081,22.826,22.7842,22.8081,12992.0
2017-08-18 13:30:00,38.12,38.14,38.09,38.1,62526.0,22.7961,22.8081,22.7782,22.7842,62526.0
2017-08-18 14:00:00,38.1,38.15,38.06,38.14,277224.0,22.7842,22.8141,22.7602,22.8081,277224.0
2017-08-18 14:30:00,38.14,38.15,38.06,38.08,68352.0,22.8081,22.8141,22.7602,22.7722,68352.0
2017-08-18 15:00:00,38.08,38.09,38.02,38.05,25376.0,22.7722,22.7782,22.7363,22.7543,25376.0
2017-08-18 15:30:00,38.05,38.19,38.03,38.13,204895.0,22.7543,22.838,22.7423,22.8021,204895.0
2017-08-21 09:30:00,38.14,38.3,38.06,38.27,13392.0,22.8081,22.9038,22.7602,22.8858,13392.0
2017-08-21 10:00:00,38.29,38.5,38.29,38.47,8202.0,22.8978,23.0234,22.8978,23.0054,8202.0
2017-08-21 10:30:00,38.48,38.49,38.33,38.35,17694.0,23.0114,23.0174,22.9217,22.9337,17694.0
2017-08-21 11:00:00,38.34,38.37,38.24,38.24,32701.0,22.9277,22.9456,22.8679,22.8679,32701.0
2017-08-21 11:30:00,38.25,38.26,38.18,38.23,14469.0,22.8739,22.8798,22.832,22.8619,14469.0
2017-08-21 12:00:00,38.24,38.45,38.19,38.36,63999.0,22.8679,22.9935,22.838,22.9396,63999.0
2017-08-21 12:30:00,38.34,38.36,38.28,38.34,13520.0,22.9277,22.9396,22.8918,22.9277,13520.0
2017-08-21 13:00:00,38.34,38.39,38.33,38.37,18522.0,22.9277,22.9576,22.9217,22.9456,18522.0
2017-08-21 13:30:00,38.37,38.38,38.34,38.36,11661.0,22.9456,22.9516,22.9277,22.9396,11661.0
2017-08-21 14:00:00,38.36,38.37,38.31,38.35,13742.0,22.9396,22.9456,22.9097,22.9337,13742.0
2017-08-21 14:30:00,38.35,38.43,38.35,38.41,12631.0,22.9337,22.9815,22.9337,22.9695,12631.0
2017-08-21 15:00:00,38.41,38.45,38.39,38.43,17984.0,22.9695,22.9935,22.9576,22.9815,17984.0
2017-08-21 15:30:00,38.44,38.45,38.36,38.37,71014.0,22.9875,22.9935,22.9396,22.9456,71014.0
2017-08-22 09:30:00,38.35,38.52,38.31,38.5,12258.0,22.9337,23.0353,22.9097,23.0234,12258.0
2017-08-22 10:00:00,38.51,38.65,38.5,38.59,17330.0,23.0293,23.1131,23.0234,23.0772,17330.0
2017-08-22 10:30:00,38.59,38.6,38.5,38.51,17407.0,23.0772,23.0832,23.0234,23.0293,17407.0
2017-08-22 11:00:00,38.5,38.51,38.4,38.42,15406.0,23.0234,23.0293,22.9636,22.9755,15406.0
2017-08-22 11:30:00,38.42,38.42,38.25,38.26,28562.0,22.9755,22.9755,22.8739,22.8798,28562.0
2017-08-22 12:00:00,38.28,38.36,38.24,38.32,85213.0,22.8918,22.9396,22.8679,22.9157,85213.0
2017-08-22 12:30:00,38.3,38.49,38.3,38.44,117660.0,22.9038,23.0174,22.9038,22.9875,117660.0
2017-08-22 13:00:00,38.44,38.48,38.43,38.48,13810.0,22.9875,23.0114,22.9815,23.0114,13810.0
2017-08-22 13:30:00,38.48,38.48,38.45,38.45,7892.0,23.0114,23.0114,22.9935,22.9935,7892.0
2017-08-22 14:00:00,38.44,38.48,38.43,38.45,13744.0,22.9875,23.0114,22.9815,22.9935,13744.0
2017-08-22 14:30:00,38.46,38.55,38.46,38.52,44502.0,22.9994,23.0533,22.9994,23.0353,44502.0
2017-08-22 15:00:00,38.52,38.59,38.47,38.53,125813.0,23.0353,23.0772,23.0054,23.0413,125813.0
2017-08-22 15:30:00,38.54,38.56,38.41,38.41,106360.0,23.0473,23.0592,22.9695,22.9695,106360.0
2017-08-23 09:30:00,38.42,38.54,38.41,38.51,10613.0,22.9755,23.0473,22.9695,23.0293,10613.0
2017-08-23 10:00:00,38.5,38.54,38.47,38.52,7717.0,23.0234,23.0473,23.0054,23.0353,7717.0
2017-08-23 10:30:00,38.53,38.58,38.45,38.46,21754.0,23.0413,23.0712,22.9935,22.9994,21754.0
2017-08-23 11:00:00,38.45,38.47,38.37,38.39,14779.0,22.9935,23.0054,22.9456,22.9576,14779.0
2017-08-23 11:30:00,38.38,38.51,38.38,38.49,74340.0,22.9516,23.0293,22.9516,23.0174,74340.0
2017-08-23 12:00:00,38.5,38.52,38.49,38.52,6202.0,23.0234,23.0353,23.0174,23.0353,6202.0
2017-08-23 12:30:00,38.52,38.53,38.46,38.5,14567.0,23.0353,23.0413,22.9994,23.0234,14567.0
2017-08-23 13:00:00,38.51,38.52,38.47,38.49,8269.0,23.0293,23.0353,23.0054,23.0174,8269.0
2017-08-23 13:30:00,38.5,38.51,38.45,38.46,8904.0,23.0234,23.0293,22.9935,22.9994,8904.0
2017-08-23 14:00:00,38.47,38.49,38.43,38.49,14189.0,23.0054,23.0174,22.9815,23.0174,14189.0
2017-08-23 14:30:00,38.49,38.5,38.46,38.47,14381.0,23.0174,23.0234,22.9994,23.0054,14381.0
2017-08-23 15:00:00,38.47,38.51,38.46,38.49,17427.0,23.0054,23.0293,22.9994,23.0174,17427.0
2017-08-23 15:30:00,38.5,38.5,38.31,38.32,129896.0,23.0234,23.0234,22.9097,22.9157,129896.0
2017-08-24 09:30:00,38.48,38.48,38.34,38.35,22619.0,23.0114,23.0114,22.9277,22.9337,22619.0
2017-08-24 10:00:00,38.36,38.44,38.3,38.44,34132.0,22.9396,22.9875,22.9038,22.9875,34132.0
2017-08-24 10:30:00,38.44,38.45,38.41,38.44,13601.0,22.9875,22.9935,22.9695,22.9875,13601.0
2017-08-24 11:00:00,38.43,38.45,38.38,38.38,12282.0,22.9815,22.9935,22.9516,22.9516,12282.0
2017-08-24 11:30:00,38.4,38.45,38.37,38.38,32154.0,22.9636,22.9935,22.9456,22.9516,32154.0
2017-08-24 12:00:00,38.38,38.38,38.29,38.34,19515.0,22.9516,22.9516,22.8978,22.9277,19515.0
2017-08-24 12:30:00,38.34,38.35,38.31,38.33,15888.0,22.9277,22.9337,22.9097,22.9217,15888.0
2017-08-24 13:00:00,38.33,38.4,38.33,38.38,34813.0,22.9217,22.9636,22.9217,22.9516,34813.0
2017-08-24 13:30:00,38.39,38.42,38.36,38.39,20615.0,22.9576,22.9755,22.9396,22.9576,20615.0
2017-08-24 14:00:00,38.38,38.38,38.33,38.34,20503.0,22.9516,22.9516,22.9217,22.9277,20503.0
2017-08-24 14:30:00,38.35,38.35,38.28,38.28,31094.0,22.9337,22.9337,22.8918,22.8918,31094.0
2017-08-24 15:00:00,38.31,38.31,38.28,38.3,18704.0,22.9097,22.9097,22.8918,22.9038,18704.0
2017-08-24 15:30:00,38.3,38.31,38.16,38.25,113211.0,22.9038,22.9097,22.82,22.8739,113211.0
2017-08-25 09:30:00,38.44,38.54,38.31,38.31,17509.0,22.9875,23.0473,22.9097,22.9097,17509.0
2017-08-25 10:00:00,38.34,38.45,38.34,38.45,13307.0,22.9277,22.9935,22.9277,22.9935,13307.0
2017-08-25 10:30:00,38.45,38.45,38.41,38.43,10000.0,22.9935,22.9935,22.9695,22.9815,10000.0
2017-08-25 11:00:00,38.44,38.48,38.41,38.45,10621.0,22.9875,23.0114,22.9695,22.9935,10621.0
2017-08-25 11:30:00,38.45,38.51,38.42,38.5,5130.0,22.9935,23.0293,22.9755,23.0234,5130.0
2017-08-25 12:00:00,38.51,38.57,38.5,38.56,9252.0,23.0293,23.0652,23.0234,23.0592,9252.0
2017-08-25 12:30:00,38.56,38.62,38.54,38.62,9416.0,23.0592,23.0951,23.0473,23.0951,9416.0
2017-08-25 13:00:00,38.62,38.67,38.62,38.64,9536.0,23.0951,23.125,23.0951,23.1071,9536.0
2017-08-25 13:30:00,38.64,38.67,38.63,38.67,11435.0,23.1071,23.125,23.1011,23.125,11435.0
2017-08-25 14:00:00,38.67,38.67,38.6,38.62,23288.0,23.125,23.125,23.0832,23.0951,23288.0
2017-08-25 14:30:00,38.62,38.62,38.59,38.6,12949.0,23.0951,23.0951,23.0772,23.0832,12949.0
2017-08-25 15:00:00,38.6,38.62,38.52,38.61,36161.0,23.0832,23.0951,23.0353,23.0891,36161.0
2017-08-25 15:30:00,38.62,38.62,38.42,38.47,101889.0,23.0951,23.0951,22.9755,23.0054,101889.0
2017-08-28 09:30:00,38.5,38.6,38.49,38.5,13175.0,23.0234,23.0832,23.0174,23.0234,13175.0
2017-08-28 10:00:00,38.5,38.5,38.39,38.41,42964.0,23.0234,23.0234,22.9576,22.9695,42964.0
2017-08-28 10:30:00,38.41,38.43,38.32,38.35,38200.0,22.9695,22.9815,22.9157,22.9337,38200.0
2017-08-28 11:00:00,38.34,38.37,38.32,38.36,14354.0,22.9277,22.9456,22.9157,22.9396,14354.0
2017-08-28 11:30:00,38.36,38.38,38.25,38.25,21153.0,22.9396,22.9516,22.8739,22.8739,21153.0
2017-08-28 12:00:00,38.25,38.3,38.24,38.24,8906.0,22.8739,22.9038,22.8679,22.8679,8906.0
2017-08-28 12:30:00,38.24,38.29,38.23,38.27,9218.0,22.8679,22.8978,22.8619,22.8858,9218.0
2017-08-28 13:00:00,38.28,38.34,38.28,38.34,8498.0,22.8918,22.9277,22.8918,22.9277,8498.0
2017-08-28 13:30:00,38.34,38.38,38.32,38.36,13430.0,22.9277,22.9516,22.9157,22.9396,13430.0
2017-08-28 14:00:00,38.34,38.37,38.33,38.34,21401.0,22.9277,22.9456,22.9217,22.9277,21401.0
2017-08-28 14:30:00,38.36,38.37,38.31,38.32,29757.0,22.9396,22.9456,22.9097,22.9157,29757.0
2017-08-28 15:00:00,38.33,38.37,38.31,38.36,34094.0,22.9217,22.9456,22.9097,22.9396,34094.0
2017-08-28 15:30:00,38.35,38.36,38.3,38.33,70601.0,22.9337,22.9396,22.9038,22.9217,70601.0
2017-08-29 09:30:00,38.31,38.44,38.26,38.32,33667.0,22.9097,22.9875,22.8798,22.9157,33667.0
2017-08-29 10:00:00,38.32,38.34,38.25,38.32,8503.0,22.9157,22.9277,22.8739,22.9157,8503.0
2017-08-29 10:30:00,38.32,38.37,38.28,38.35,5305.0,22.9157,22.9456,22.8918,22.9337,5305.0
2017-08-29 11:00:00,38.35,38.36,38.23,38.25,7967.0,22.9337,22.9396,22.8619,22.8739,7967.0
2017-08-29 11:30:00,38.28,38.32,38.26,38.32,7137.0,22.8918,22.9157,22.8798,22.9157,7137.0
2017-08-29 12:00:00,38.33,38.33,38.28,38.3,10870.0,22.9217,22.9217,22.8918,22.9038,10870.0
2017-08-29 12:30:00,38.31,38.32,38.29,38.3,21750.0,22.9097,22.9157,22.8978,22.9038,21750.0
2017-08-29 13:00:00,38.3,38.35,38.29,38.33,12698.0,22.9038,22.9337,22.8978,22.9217,12698.0
2017-08-29 13:30:00,38.34,38.35,38.29,38.31,13114.0,22.9277,22.9337,22.8978,22.9097,13114.0
2017-08-29 14:00:00,38.31,38.33,38.29,38.3,17539.0,22.9097,22.9217,22.8978,22.9038,17539.0
2017-08-29 14:30:00,38.3,38.31,38.19,38.22,15632.0,22.9038,22.9097,22.838,22.8559,15632.0
2017-08-29 15:00:00,38.23,38.26,38.17,38.18,25988.0,22.8619,22.8798,22.826,22.832,25988.0
2017-08-29 15:30:00,38.18,38.25,38.09,38.13,158101.0,22.832,22.8739,22.7782,22.8021,158101.0
2017-08-30 09:30:00,38.16,38.26,38.05,38.1,28630.0,22.82,22.8798,22.7543,22.7842,28630.0
2017-08-30 10:00:00,38.09,38.17,38.04,38.17,17490.0,22.7782,22.826,22.7483,22.826,17490.0
2017-08-30 10:30:00,38.17,38.24,38.16,38.21,19322.0,22.826,22.8679,22.82,22.8499,19322.0
2017-08-30 11:00:00,38.2,38.28,38.19,38.28,24715.0,22.844,22.8918,22.838,22.8918,24715.0
2017-08-30 11:30:00,38.27,38.38,38.27,38.36,19608.0,22.8858,22.9516,22.8858,22.9396,19608.0
2017-08-30 12:00:00,38.36,38.46,38.35,38.43,25281.0,22.9396,22.9994,22.9337,22.9815,25281.0
2017-08-30 12:30:00,38.44,38.58,38.44,38.55,24523.0,22.9875,23.0712,22.9875,23.0533,24523.0
2017-08-30 13:00:00,38.54,38.57,38.51,38.56,16936.0,23.0473,23.0652,23.0293,23.0592,16936.0
2017-08-30 13:30:00,38.56,38.62,38.56,38.6,37463.0,23.0592,23.0951,23.0592,23.0832,37463.0
2017-08-30 14:00:00,38.59,38.61,38.58,38.6,43411.0,23.0772,23.0891,23.0712,23.0832,43411.0
2017-08-30 14:30:00,38.59,38.61,38.51,38.51,64885.0,23.0772,23.0891,23.0293,23.0293,64885.0
2017-08-30 15:00:00,38.52,38.61,38.51,38.6,108119.0,23.0353,23.0891,23.0293,23.0832,108119.0
2017-08-30 15:30:00,38.6,38.72,38.6,38.71,218462.0,23.0832,23.1549,23.0832,23.1489,218462.0
2017-08-31 09:30:00,38.81,38.98,38.78,38.94,21326.0,23.2088,23.3104,23.1908,23.2865,21326.0
2017-08-31 10:00:00,38.95,38.98,38.91,38.92,24492.0,23.2925,23.3104,23.2686,23.2745,24492.0
2017-08-31 10:30:00,38.92,39.0,38.91,38.97,21977.0,23.2745,23.3224,23.2686,23.3044,21977.0
2017-08-31 11:00:00,38.98,39.04,38.81,38.95,55302.0,23.3104,23.3463,23.2088,23.2925,55302.0
2017-08-31 11:30:00,38.94,39.09,38.88,39.01,47586.0,23.2865,23.3762,23.2506,23.3284,47586.0
2017-08-31 12:00:00,39.02,39.09,38.98,39.08,22006.0,23.3343,23.3762,23.3104,23.3702,22006.0
2017-08-31 12:30:00,39.09,39.13,39.0,39.0,47450.0,23.3762,23.4001,23.3224,23.3224,47450.0
2017-08-31 13:00:00,39.01,39.04,38.98,39.0,21643.0,23.3284,23.3463,23.3104,23.3224,21643.0
2017-08-31 13:30:00,39.0,39.05,38.98,39.05,22387.0,23.3224,23.3523,23.3104,23.3523,22387.0
2017-08-31 14:00:00,39.05,39.1,39.02,39.1,44010.0,23.3523,23.3822,23.3343,23.3822,44010.0
2017-08-31 14:30:00,39.1,39.25,39.1,39.2,48610.0,23.3822,23.4719,23.3822,23.442,48610.0
2017-08-31 15:00:00,39.21,39.21,39.09,39.16,82265.0,23.448,23.448,23.3762,23.4181,82265.0
2017-08-31 15:30:00,39.16,39.23,39.0,39.18,296316.0,23.4181,23.4599,23.3224,23.43,296316.0
2017-09-01 09:30:00,39.07,39.31,39.07,39.18,37170.0,23.3642,23.5078,23.3642,23.43,37170.0
2017-09-01 10:00:00,39.18,39.2,39.14,39.16,36614.0,23.43,23.442,23.4061,23.4181,36614.0
2017-09-01 10:30:00,39.18,39.2,39.09,39.13,30397.0,23.43,23.442,23.3762,23.4001,30397.0
2017-09-01 11:00:00,39.12,39.15,39.02,39.05,20737.0,23.3941,23.4121,23.3343,23.3523,20737.0
2017-09-01 11:30:00,39.05,39.07,39.02,39.05,16696.0,23.3523,23.3642,23.3343,23.3523,16696.0
2017-09-01 12:00:00,39.05,39.07,39.03,39.05,17994.0,23.3523,23.3642,23.3403,23.3523,17994.0
2017-09-01 12:30:00,39.04,39.09,39.04,39.08,24160.0,23.3463,23.3762,23.3463,23.3702,24160.0
2017-09-01 13:00:00,39.08,39.09,38.98,39.02,16638.0,23.3702,23.3762,23.3104,23.3343,16638.0
2017-09-01 13:30:00,39.01,39.02,38.88,38.91,20723.0,23.3284,23.3343,23.2506,23.2686,20723.0
2017-09-01 14:00:00,38.91,38.91,38.84,38.88,18243.0,23.2686,23.2686,23.2267,23.2506,18243.0
2017-09-01 14:30:00,38.88,38.91,38.85,38.85,13631.0,23.2506,23.2686,23.2327,23.2327,13631.0
2017-09-01 15:00:00,38.85,39.01,38.85,39.0,30328.0,23.2327,23.3284,23.2327,23.3224,30328.0
2017-09-01 15:30:00,39.0,39.12,38.99,39.03,183665.0,23.3224,23.3941,23.3164,23.3403,183665.0
2017-09-05 09:30:00,39.18,39.32,39.16,39.22,33615.0,23.43,23.5137,23.4181,23.4539,33615.0
2017-09-05 10:00:00,39.19,39.23,39.11,39.13,32644.0,23.436,23.4599,23.3882,23.4001,32644.0
2017-09-05 10:30:00,39.12,39.18,39.08,39.13,19590.0,23.3941,23.43,23.3702,23.4001,19590.0
2017-09-05 11:00:00,39.12,39.15,39.06,39.11,124781.0,23.3941,23.4121,23.3583,23.3882,124781.0
2017-09-05 11:30:00,39.11,39.12,39.04,39.06,14912.0,23.3882,23.3941,23.3463,23.3583,14912.0
2017-09-05 12:00:00,39.04,39.06,38.92,38.93,30367.0,23.3463,23.3583,23.2745,23.2805,30367.0
2017-09-05 12:30:00,38.93,38.97,38.88,38.95,48963.0,23.2805,23.3044,23.2506,23.2925,48963.0
2017-09-05 13:00:00,38.95,38.98,38.9,38.94,11152.0,23.2925,23.3104,23.2626,23.2865,11152.0
2017-09-05 13:30:00,38.94,38.96,38.9,38.95,16980.0,23.2865,23.2985,23.2626,23.2925,16980.0
2017-09-05 14:00:00,38.97,39.03,38.94,39.01,19218.0,23.3044,23.3403,23.2865,23.3284,19218.0
2017-09-05 14:30:00,39.02,39.03,38.99,39.02,20677.0,23.3343,23.3403,23.3164,23.3343,20677.0
2017-09-05 15:00:00,39.03,39.05,38.98,38.99,50478.0,23.3403,23.3523,23.3104,23.3164,50478.0
2017-09-05 15:30:00,39.01,39.02,38.84,38.84,207502.0,23.3284,23.3343,23.2267,23.2267,207502.0
2017-09-06 09:30:00,38.88,39.01,38.78,38.82,35031.0,23.2506,23.3284,23.1908,23.2147,35031.0
2017-09-06 10:00:00,38.82,38.85,38.78,38.78,35052.0,23.2147,23.2327,23.1908,23.1908,35052.0
2017-09-06 10:30:00,38.79,38.84,38.73,38.81,21363.0,23.1968,23.2267,23.1609,23.2088,21363.0
2017-09-06 11:00:00,38.8,38.81,38.75,38.75,25612.0,23.2028,23.2088,23.1729,23.1729,25612.0
2017-09-06 11:30:00,38.75,38.79,38.69,38.69,19104.0,23.1729,23.1968,23.137,23.137,19104.0
2017-09-06 12:00:00,38.7,38.73,38.67,38.71,24312.0,23.143,23.1609,23.125,23.1489,24312.0
2017-09-06 12:30:00,38.71,38.72,38.59,38.59,27184.0,23.1489,23.1549,23.0772,23.0772,27184.0
2017-09-06 13:00:00,38.59,38.61,38.53,38.55,23427.0,23.0772,23.0891,23.0413,23.0533,23427.0
2017-09-06 13:30:00,38.56,38.61,38.45,38.48,50112.0,23.0592,23.0891,22.9935,23.0114,50112.0
2017-09-06 14:00:00,38.48,38.49,38.28,38.3,747159.0,23.0114,23.0174,22.8918,22.9038,747159.0
2017-09-06 14:30:00,38.29,38.42,38.17,38.18,79812.0,22.8978,22.9755,22.826,22.832,79812.0
2017-09-06 15:00:00,38.18,38.29,38.17,38.28,70289.0,22.832,22.8978,22.826,22.8918,70289.0
2017-09-06 15:30:00,38.27,38.29,38.13,38.16,422654.0,22.8858,22.8978,22.8021,22.82,422654.0
2017-09-07 09:30:00,37.73,37.91,37.56,37.86,42042.0,22.9341,23.0435,22.8308,23.0132,42042.0
2017-09-07 10:00:00,37.86,37.96,37.86,37.94,52161.0,23.0132,23.0739,23.0132,23.0618,52161.0
2017-09-07 10:30:00,37.93,38.27,37.92,38.21,62940.0,23.0557,23.2624,23.0496,23.2259,62940.0
2017-09-07 11:00:00,38.22,38.28,38.11,38.18,132009.0,23.232,23.2685,23.1651,23.2077,132009.0
2017-09-07 11:30:00,38.18,38.29,38.17,38.28,44341.0,23.2077,23.2745,23.2016,23.2685,44341.0
2017-09-07 12:00:00,38.27,38.27,38.17,38.17,35507.0,23.2624,23.2624,23.2016,23.2016,35507.0
2017-09-07 12:30:00,38.17,38.24,38.17,38.2,34497.0,23.2016,23.2441,23.2016,23.2198,34497.0
2017-09-07 13:00:00,38.2,38.23,38.18,38.18,51140.0,23.2198,23.2381,23.2077,23.2077,51140.0
2017-09-07 13:30:00,38.2,38.24,38.16,38.2,57476.0,23.2198,23.2441,23.1955,23.2198,57476.0
2017-09-07 14:00:00,38.2,38.23,38.19,38.21,47997.0,23.2198,23.2381,23.2137,23.2259,47997.0
2017-09-07 14:30:00,38.21,38.24,38.19,38.23,21872.0,23.2259,23.2441,23.2137,23.2381,21872.0
2017-09-07 15:00:00,38.24,38.27,38.2,38.27,53267.0,23.2441,23.2624,23.2198,23.2624,53267.0
2017-09-07 15:30:00,38.27,38.32,38.21,38.28,213193.0,23.2624,23.2928,23.2259,23.2685,213193.0
2017-09-08 09:30:00,38.01,38.35,38.01,38.2,37665.0,23.1043,23.311,23.1043,23.2198,37665.0
2017-09-08 10:00:00,38.22,38.27,38.18,38.26,27890.0,23.232,23.2624,23.2077,23.2563,27890.0
2017-09-08 10:30:00,38.27,38.37,38.17,38.36,20573.0,23.2624,23.3232,23.2016,23.3171,20573.0
2017-09-08 11:00:00,38.36,38.56,38.35,38.56,20760.0,23.3171,23.4387,23.311,23.4387,20760.0
2017-09-08 11:30:00,38.55,38.56,38.45,38.56,17986.0,23.4326,23.4387,23.3718,23.4387,17986.0
2017-09-08 12:00:00,38.54,38.57,38.5,38.52,117573.0,23.4265,23.4447,23.4022,23.4143,117573.0
2017-09-08 12:30:00,38.52,38.6,38.52,38.55,22264.0,23.4143,23.463,23.4143,23.4326,22264.0
2017-09-08 13:00:00,38.52,38.54,38.44,38.44,20672.0,23.4143,23.4265,23.3657,23.3657,20672.0
2017-09-08 13:30:00,38.43,38.47,38.4,38.46,37604.0,23.3596,23.3839,23.3414,23.3779,37604.0
2017-09-08 14:00:00,38.47,38.47,38.43,38.46,15989.0,23.3839,23.3839,23.3596,23.3779,15989.0
2017-09-08 14:30:00,38.46,38.47,38.4,38.41,14358.0,23.3779,23.3839,23.3414,23.3475,14358.0
2017-09-08 15:00:00,38.42,38.44,38.36,38.41,30376.0,23.3536,23.3657,23.3171,23.3475,30376.0
2017-09-08 15:30:00,38.39,38.45,38.34,38.41,135181.0,23.3353,23.3718,23.3049,23.3475,135181.0
2017-09-11 09:30:00,38.48,38.75,38.41,38.67,45051.0,23.39,23.5541,23.3475,23.5055,45051.0
2017-09-11 10:00:00,38.69,38.74,38.65,38.74,17194.0,23.5177,23.5481,23.4934,23.5481,17194.0
2017-09-11 10:30:00,38.73,38.75,38.59,38.59,9435.0,23.542,23.5541,23.4569,23.4569,9435.0
2017-09-11 11:00:00,38.6,38.6,38.48,38.55,25976.0,23.463,23.463,23.39,23.4326,25976.0
2017-09-11 11:30:00,38.56,38.6,38.54,38.58,11789.0,23.4387,23.463,23.4265,23.4508,11789.0
2017-09-11 12:00:00,38.57,38.64,38.53,38.55,17865.0,23.4447,23.4873,23.4204,23.4326,17865.0
2017-09-11 12:30:00,38.54,38.57,38.53,38.55,11937.0,23.4265,23.4447,23.4204,23.4326,11937.0
2017-09-11 13:00:00,38.54,38.56,38.53,38.56,7721.0,23.4265,23.4387,23.4204,23.4387,7721.0
2017-09-11 13:30:00,38.56,38.58,38.53,38.55,10889.0,23.4387,23.4508,23.4204,23.4326,10889.0
2017-09-11 14:00:00,38.56,38.56,38.52,38.53,35080.0,23.4387,23.4387,23.4143,23.4204,35080.0
2017-09-11 14:30:00,38.54,38.63,38.54,38.63,40774.0,23.4265,23.4812,23.4265,23.4812,40774.0
2017-09-11 15:00:00,38.63,38.66,38.61,38.62,32837.0,23.4812,23.4994,23.469,23.4751,32837.0
2017-09-11 15:30:00,38.63,38.63,38.51,38.51,107891.0,23.4812,23.4812,23.4083,23.4083,107891.0
2017-09-12 09:30:00,38.43,38.7,38.34,38.66,31456.0,23.3596,23.5237,23.3049,23.4994,31456.0
2017-09-12 10:00:00,38.66,38.66,38.57,38.59,18013.0,23.4994,23.4994,23.4447,23.4569,18013.0
2017-09-12 10:30:00,38.57,38.57,38.45,38.48,18982.0,23.4447,23.4447,23.3718,23.39,18982.0
2017-09-12 11:00:00,38.46,38.46,38.24,38.29,30877.0,23.3779,23.3779,23.2441,23.2745,30877.0
2017-09-12 11:30:00,38.3,38.36,38.28,38.32,15913.0,23.2806,23.3171,23.2685,23.2928,15913.0
2017-09-12 12:00:00,38.34,38.34,38.27,38.3,10382.0,23.3049,23.3049,23.2624,23.2806,10382.0
2017-09-12 12:30:00,38.29,38.3,38.24,38.27,10258.0,23.2745,23.2806,23.2441,23.2624,10258.0
2017-09-12 13:00:00,38.26,38.27,38.21,38.21,15051.0,23.2563,23.2624,23.2259,23.2259,15051.0
2017-09-12 13:30:00,38.21,38.21,38.11,38.12,21496.0,23.2259,23.2259,23.1651,23.1712,21496.0
2017-09-12 14:00:00,38.12,38.18,38.08,38.16,20110.0,23.1712,23.2077,23.1469,23.1955,20110.0
2017-09-12 14:30:00,38.16,38.2,38.11,38.18,19324.0,23.1955,23.2198,23.1651,23.2077,19324.0
2017-09-12 15:00:00,38.17,38.19,38.12,38.14,44808.0,23.2016,23.2137,23.1712,23.1834,44808.0
2017-09-12 15:30:00,38.16,38.18,38.09,38.15,123973.0,23.1955,23.2077,23.153,23.1894,123973.0
2017-09-13 09:30:00,38.15,38.3,37.95,37.99,18022.0,23.1894,23.2806,23.0679,23.0922,18022.0
2017-09-13 10:00:00,37.98,38.09,37.96,38.07,33512.0,23.0861,23.153,23.0739,23.1408,33512.0
2017-09-13 10:30:00,38.07,38.07,37.97,37.98,14095.0,23.1408,23.1408,23.08,23.0861,14095.0
2017-09-13 11:00:00,37.96,37.98,37.9,37.9,11778.0,23.0739,23.0861,23.0375,23.0375,11778.0
2017-09-13 11:30:00,37.9,37.94,37.89,37.91,17935.0,23.0375,23.0618,23.0314,23.0435,17935.0
2017-09-13 12:00:00,37.91,38.02,37.91,37.98,17547.0,23.0435,23.1104,23.0435,23.0861,17547.0
2017-09-13 12:30:00,37.99,38.01,37.94,37.95,13700.0,23.0922,23.1043,23.0618,23.0679,13700.0
2017-09-13 13:00:00,37.96,37.96,37.9,37.94,21074.0,23.0739,23.0739,23.0375,23.0618,21074.0
2017-09-13 13:30:00,37.95,37.99,37.9,37.9,23150.0,23.0679,23.0922,23.0375,23.0375,23150.0
2017-09-13 14:00:00,37.9,37.92,37.86,37.91,27685.0,23.0375,23.0496,23.0132,23.0435,27685.0
2017-09-13 14:30:00,37.92,37.92,37.84,37.88,18681.0,23.0496,23.0496,23.001,23.0253,18681.0
2017-09-13 15:00:00,37.88,37.93,37.84,37.85,20830.0,23.0253,23.0557,23.001,23.0071,20830.0
2017-09-13 15:30:00,37.85,37.86,37.83,37.85,139417.0,23.0071,23.0132,22.9949,23.0071,139417.0
2017-09-14 09:30:00,37.75,37.89,37.59,37.71,247614.0,22.9463,23.0314,22.849,22.922,247614.0
2017-09-14 10:00:00,37.73,37.75,37.69,37.72,24581.0,22.9341,22.9463,22.9098,22.9281,24581.0
2017-09-14 10:30:00,37.72,37.75,37.65,37.66,24556.0,22.9281,22.9463,22.8855,22.8916,24556.0
2017-09-14 11:00:00,37.66,37.75,37.62,37.73,40832.0,22.8916,22.9463,22.8673,22.9341,40832.0
2017-09-14 11:30:00,37.73,37.8,37.69,37.7,165093.0,22.9341,22.9767,22.9098,22.9159,165093.0
2017-09-14 12:00:00,37.7,37.75,37.64,37.72,31164.0,22.9159,22.9463,22.8794,22.9281,31164.0
2017-09-14 12:30:00,37.73,37.76,37.71,37.71,18585.0,22.9341,22.9524,22.922,22.922,18585.0
2017-09-14 13:00:00,37.7,37.72,37.65,37.67,21917.0,22.9159,22.9281,22.8855,22.8977,21917.0
2017-09-14 13:30:00,37.66,37.76,37.64,37.73,92024.0,22.8916,22.9524,22.8794,22.9341,92024.0
2017-09-14 14:00:00,37.74,37.76,37.7,37.75,63260.0,22.9402,22.9524,22.9159,22.9463,63260.0
2017-09-14 14:30:00,37.75,37.75,37.68,37.69,40749.0,22.9463,22.9463,22.9037,22.9098,40749.0
2017-09-14 15:00:00,37.68,37.69,37.59,37.63,49379.0,22.9037,22.9098,22.849,22.8734,49379.0
2017-09-14 15:30:00,37.62,37.63,37.55,37.6,128635.0,22.8673,22.8734,22.8247,22.8551,128635.0
2017-09-15 09:30:00,37.61,37.79,37.45,37.63,83382.0,22.8612,22.9706,22.7639,22.8734,83382.0
2017-09-15 10:00:00,37.67,37.67,37.49,37.52,35599.0,22.8977,22.8977,22.7883,22.8065,35599.0
2017-09-15 10:30:00,37.5,37.59,37.47,37.58,26876.0,22.7943,22.849,22.7761,22.843,26876.0
2017-09-15 11:00:00,37.56,37.63,37.55,37.56,29038.0,22.8308,22.8734,22.8247,22.8308,29038.0
2017-09-15 11:30:00,37.57,37.74,37.56,37.74,15910.0,22.8369,22.9402,22.8308,22.9402,15910.0
2017-09-15 12:00:00,37.74,37.77,37.7,37.77,21031.0,22.9402,22.9585,22.9159,22.9585,21031.0
2017-09-15 12:30:00,37.77,37.8,37.69,37.76,36721.0,22.9585,22.9767,22.9098,22.9524,36721.0
2017-09-15 13:00:00,37.76,37.77,37.72,37.76,19504.0,22.9524,22.9585,22.9281,22.9524,19504.0
2017-09-15 13:30:00,37.76,37.76,37.64,37.65,21034.0,22.9524,22.9524,22.8794,22.8855,21034.0
2017-09-15 14:00:00,37.65,37.66,37.63,37.65,25568.0,22.8855,22.8916,22.8734,22.8855,25568.0
2017-09-15 14:30:00,37.65,37.66,37.6,37.65,32952.0,22.8855,22.8916,22.8551,22.8855,32952.0
2017-09-15 15:00:00,37.65,37.66,37.6,37.64,48453.0,22.8855,22.8916,22.8551,22.8794,48453.0
2017-09-15 15:30:00,37.64,37.69,37.58,37.62,309467.0,22.8794,22.9098,22.843,22.8673,309467.0
2017-09-18 09:30:00,37.7,37.94,37.67,37.71,45099.0,22.9159,23.0618,22.8977,22.922,45099.0
2017-09-18 10:00:00,37.67,37.75,37.64,37.75,36851.0,22.8977,22.9463,22.8794,22.9463,36851.0
2017-09-18 10:30:00,37.73,37.85,37.63,37.82,99948.0,22.9341,23.0071,22.8734,22.9888,99948.0
2017-09-18 11:00:00,37.83,37.86,37.74,37.74,82333.0,22.9949,23.0132,22.9402,22.9402,82333.0
2017-09-18 11:30:00,37.76,37.98,37.75,37.86,73034.0,22.9524,23.0861,22.9463,23.0132,73034.0
2017-09-18 12:00:00,37.88,37.9,37.83,37.83,35984.0,23.0253,23.0375,22.9949,22.9949,35984.0
2017-09-18 12:30:00,37.82,37.91,37.79,37.8,43459.0,22.9888,23.0435,22.9706,22.9767,43459.0
2017-09-18 13:00:00,37.8,37.87,37.8,37.81,37480.0,22.9767,23.0192,22.9767,22.9828,37480.0
2017-09-18 13:30:00,37.82,37.84,37.77,37.79,38312.0,22.9888,23.001,22.9585,22.9706,38312.0
2017-09-18 14:00:00,37.79,37.79,37.65,37.67,41774.0,22.9706,22.9706,22.8855,22.8977,41774.0
2017-09-18 14:30:00,37.67,37.68,37.61,37.65,45283.0,22.8977,22.9037,22.8612,22.8855,45283.0
2017-09-18 15:00:00,37.65,37.66,37.6,37.62,41142.0,22.8855,22.8916,22.8551,22.8673,41142.0
2017-09-18 15:30:00,37.62,37.68,37.58,37.63,144503.0,22.8673,22.9037,22.843,22.8734,144503.0
2017-09-19 09:30:00,37.58,37.81,37.56,37.71,26855.0,22.843,22.9828,22.8308,22.922,26855.0
2017-09-19 10:00:00,37.68,37.7,37.56,37.59,38583.0,22.9037,22.9159,22.8308,22.849,38583.0
2017-09-19 10:30:00,37.58,37.61,37.56,37.61,26925.0,22.843,22.8612,22.8308,22.8612,26925.0
2017-09-19 11:00:00,37.63,37.63,37.54,37.58,46170.0,22.8734,22.8734,22.8186,22.843,46170.0
2017-09-19 11:30:00,37.58,37.61,37.56,37.61,25528.0,22.843,22.8612,22.8308,22.8612,25528.0
2017-09-19 12:00:00,37.61,37.72,37.6,37.72,31670.0,22.8612,22.9281,22.8551,22.9281,31670.0
2017-09-19 12:30:00,37.72,37.73,37.63,37.65,45534.0,22.9281,22.9341,22.8734,22.8855,45534.0
2017-09-19 13:00:00,37.65,37.67,37.56,37.59,28893.0,22.8855,22.8977,22.8308,22.849,28893.0
2017-09-19 13:30:00,37.6,37.64,37.52,37.56,35719.0,22.8551,22.8794,22.8065,22.8308,35719.0
2017-09-19 14:00:00,37.56,37.6,37.55,37.56,23099.0,22.8308,22.8551,22.8247,22.8308,23099.0
2017-09-19 14:30:00,37.57,37.67,37.56,37.61,43674.0,22.8369,22.8977,22.8308,22.8612,43674.0
2017-09-19 15:00:00,37.6,37.61,37.5,37.58,54713.0,22.8551,22.8612,22.7943,22.843,54713.0
2017-09-19 15:30:00,37.59,37.68,37.52,37.54,182340.0,22.849,22.9037,22.8065,22.8186,182340.0
2017-09-20 09:30:00,37.65,37.74,37.57,37.62,20412.0,22.8855,22.9402,22.8369,22.8673,20412.0
2017-09-20 10:00:00,37.62,37.65,37.45,37.45,24210.0,22.8673,22.8855,22.7639,22.7639,24210.0
2017-09-20 10:30:00,37.45,37.58,37.43,37.56,21517.0,22.7639,22.843,22.7518,22.8308,21517.0
2017-09-20 11:00:00,37.58,37.58,37.49,37.51,22685.0,22.843,22.843,22.7883,22.8004,22685.0
2017-09-20 11:30:00,37.52,37.6,37.51,37.59,33839.0,22.8065,22.8551,22.8004,22.849,33839.0
2017-09-20 12:00:00,37.59,37.71,37.56,37.68,21911.0,22.849,22.922,22.8308,22.9037,21911.0
2017-09-20 12:30:00,37.68,37.72,37.64,37.69,27955.0,22.9037,22.9281,22.8794,22.9098,27955.0
2017-09-20 13:00:00,37.69,37.72,37.54,37.58,30644.0,22.9098,22.9281,22.8186,22.843,30644.0
2017-09-20 13:30:00,37.57,37.58,37.48,37.51,14448.0,22.8369,22.843,22.7822,22.8004,14448.0
2017-09-20 14:00:00,37.5,37.5,37.16,37.27,50990.0,22.7943,22.7943,22.5877,22.6545,50990.0
2017-09-20 14:30:00,37.26,37.26,37.08,37.17,33494.0,22.6484,22.6484,22.539,22.5937,33494.0
2017-09-20 15:00:00,37.17,37.34,37.16,37.28,37419.0,22.5937,22.6971,22.5877,22.6606,37419.0
2017-09-20 15:30:00,37.28,37.41,37.2,37.29,159498.0,22.6606,22.7396,22.612,22.6667,159498.0
2017-09-21 09:30:00,37.28,37.43,37.25,37.38,20433.0,22.6606,22.7518,22.6424,22.7214,20433.0
2017-09-21 10:00:00,37.39,37.39,37.17,37.17,27141.0,22.7275,22.7275,22.5937,22.5937,27141.0
2017-09-21 10:30:00,37.21,37.25,37.04,37.12,43075.0,22.6181,22.6424,22.5147,22.5633,43075.0
2017-09-21 11:00:00,37.1,37.22,36.94,37.18,42045.0,22.5512,22.6241,22.4539,22.5998,42045.0
2017-09-21 11:30:00,37.17,37.24,37.0,37.04,32730.0,22.5937,22.6363,22.4904,22.5147,32730.0
2017-09-21 12:00:00,37.06,37.33,36.98,37.24,168021.0,22.5269,22.691,22.4782,22.6363,168021.0
2017-09-21 12:30:00,37.25,37.25,37.18,37.23,24695.0,22.6424,22.6424,22.5998,22.6302,24695.0
2017-09-21 13:00:00,37.23,37.23,37.01,37.16,27858.0,22.6302,22.6302,22.4965,22.5877,27858.0
2017-09-21 13:30:00,37.17,37.2,37.12,37.19,13236.0,22.5937,22.612,22.5633,22.6059,13236.0
2017-09-21 14:00:00,37.18,37.19,37.11,37.11,16620.0,22.5998,22.6059,22.5573,22.5573,16620.0
2017-09-21 14:30:00,37.11,37.15,37.07,37.15,20482.0,22.5573,22.5816,22.533,22.5816,20482.0
2017-09-21 15:00:00,37.15,37.19,37.08,37.08,31776.0,22.5816,22.6059,22.539,22.539,31776.0
2017-09-21 15:30:00,37.07,37.13,36.94,36.95,148770.0,22.533,22.5694,22.4539,22.46,148770.0
2017-09-22 09:30:00,37.16,37.27,37.02,37.15,44910.0,22.5877,22.6545,22.5026,22.5816,44910.0
2017-09-22 10:00:00,37.15,37.22,37.08,37.1,58820.0,22.5816,22.6241,22.539,22.5512,58820.0
2017-09-22 10:30:00,37.11,37.19,37.09,37.19,16817.0,22.5573,22.6059,22.5451,22.6059,16817.0
2017-09-22 11:00:00,37.18,37.22,37.1,37.1,12716.0,22.5998,22.6241,22.5512,22.5512,12716.0
2017-09-22 11:30:00,37.1,37.11,37.0,37.01,25331.0,22.5512,22.5573,22.4904,22.4965,25331.0
2017-09-22 12:00:00,37.0,37.02,36.98,37.0,17967.0,22.4904,22.5026,22.4782,22.4904,17967.0
2017-09-22 12:30:00,37.0,37.05,36.99,36.99,16606.0,22.4904,22.5208,22.4843,22.4843,16606.0
2017-09-22 13:00:00,36.99,37.05,36.97,37.01,13750.0,22.4843,22.5208,22.4722,22.4965,13750.0
2017-09-22 13:30:00,37.01,37.11,37.01,37.1,14454.0,22.4965,22.5573,22.4965,22.5512,14454.0
2017-09-22 14:00:00,37.09,37.09,36.96,36.99,22444.0,22.5451,22.5451,22.4661,22.4843,22444.0
2017-09-22 14:30:00,37.0,37.0,36.94,36.95,16695.0,22.4904,22.4904,22.4539,22.46,16695.0
2017-09-22 15:00:00,36.95,36.98,36.9,36.92,19269.0,22.46,22.4782,22.4296,22.4418,19269.0
2017-09-22 15:30:00,36.91,36.99,36.87,36.94,95795.0,22.4357,22.4843,22.4114,22.4539,95795.0
2017-09-25 09:30:00,37.03,37.21,36.66,36.72,32186.0,22.5086,22.6181,22.2837,22.3202,32186.0
2017-09-25 10:00:00,36.74,36.86,36.74,36.82,69857.0,22.3324,22.4053,22.3324,22.381,69857.0
2017-09-25 10:30:00,36.81,36.92,36.81,36.86,30268.0,22.3749,22.4418,22.3749,22.4053,30268.0
2017-09-25 11:00:00,36.86,36.86,36.82,36.85,37249.0,22.4053,22.4053,22.381,22.3992,37249.0
2017-09-25 11:30:00,36.85,36.89,36.85,36.86,46385.0,22.3992,22.4235,22.3992,22.4053,46385.0
2017-09-25 12:00:00,36.86,36.88,36.83,36.88,55688.0,22.4053,22.4175,22.3871,22.4175,55688.0
2017-09-25 12:30:00,36.88,36.92,36.86,36.91,79390.0,22.4175,22.4418,22.4053,22.4357,79390.0
2017-09-25 13:00:00,36.91,36.92,36.79,36.79,43485.0,22.4357,22.4418,22.3628,22.3628,43485.0
2017-09-25 13:30:00,36.79,36.89,36.77,36.87,113905.0,22.3628,22.4235,22.3506,22.4114,113905.0
2017-09-25 14:00:00,36.87,36.89,36.85,36.85,36177.0,22.4114,22.4235,22.3992,22.3992,36177.0
2017-09-25 14:30:00,36.86,36.86,36.77,36.85,46384.0,22.4053,22.4053,22.3506,22.3992,46384.0
2017-09-25 15:00:00,36.84,36.88,36.79,36.83,43525.0,22.3932,22.4175,22.3628,22.3871,43525.0
2017-09-25 15:30:00,36.83,36.86,36.75,36.77,199642.0,22.3871,22.4053,22.3384,22.3506,199642.0
2017-09-26 09:30:00,36.95,36.96,36.76,36.78,24755.0,22.46,22.4661,22.3445,22.3567,24755.0
2017-09-26 10:00:00,36.79,36.82,36.68,36.77,72392.0,22.3628,22.381,22.2959,22.3506,72392.0
2017-09-26 10:30:00,36.77,36.78,36.71,36.75,21472.0,22.3506,22.3567,22.3141,22.3384,21472.0
2017-09-26 11:00:00,36.75,36.76,36.71,36.75,24761.0,22.3384,22.3445,22.3141,22.3384,24761.0
2017-09-26 11:30:00,36.75,36.84,36.74,36.8,32794.0,22.3384,22.3932,22.3324,22.3688,32794.0
2017-09-26 12:00:00,36.8,36.81,36.75,36.79,42372.0,22.3688,22.3749,22.3384,22.3628,42372.0
2017-09-26 12:30:00,36.79,36.87,36.76,36.8,36849.0,22.3628,22.4114,22.3445,22.3688,36849.0
2017-09-26 13:00:00,36.8,36.95,36.79,36.86,53397.0,22.3688,22.46,22.3628,22.4053,53397.0
2017-09-26 13:30:00,36.87,36.91,36.85,36.9,26807.0,22.4114,22.4357,22.3992,22.4296,26807.0
2017-09-26 14:00:00,36.9,36.91,36.82,36.84,41730.0,22.4296,22.4357,22.381,22.3932,41730.0
2017-09-26 14:30:00,36.84,36.88,36.83,36.85,30697.0,22.3932,22.4175,22.3871,22.3992,30697.0
2017-09-26 15:00:00,36.86,36.88,36.76,36.77,47581.0,22.4053,22.4175,22.3445,22.3506,47581.0
2017-09-26 15:30:00,36.77,36.85,36.7,36.74,183837.0,22.3506,22.3992,22.3081,22.3324,183837.0
2017-09-27 09:30:00,36.76,36.8,36.5,36.5,29700.0,22.3445,22.3688,22.1865,22.1865,29700.0
2017-09-27 10:00:00,36.49,36.57,36.37,36.52,42332.0,22.1804,22.229,22.1075,22.1986,42332.0
2017-09-27 10:30:00,36.54,36.59,36.52,36.59,38457.0,22.2108,22.2412,22.1986,22.2412,38457.0
2017-09-27 11:00:00,36.57,36.59,36.54,36.55,31799.0,22.229,22.2412,22.2108,22.2169,31799.0
2017-09-27 11:30:00,36.55,36.57,36.37,36.55,27260.0,22.2169,22.229,22.1075,22.2169,27260.0
2017-09-27 12:00:00,36.55,36.56,36.5,36.55,18495.0,22.2169,22.223,22.1865,22.2169,18495.0
2017-09-27 12:30:00,36.56,36.56,36.48,36.51,22064.0,22.223,22.223,22.1743,22.1926,22064.0
2017-09-27 13:00:00,36.51,36.51,36.44,36.44,18518.0,22.1926,22.1926,22.15,22.15,18518.0
2017-09-27 13:30:00,36.45,36.46,36.36,36.4,33504.0,22.1561,22.1622,22.1014,22.1257,33504.0
2017-09-27 14:00:00,36.4,36.48,36.36,36.47,43926.0,22.1257,22.1743,22.1014,22.1682,43926.0
2017-09-27 14:30:00,36.48,36.48,36.37,36.37,45110.0,22.1743,22.1743,22.1075,22.1075,45110.0
2017-09-27 15:00:00,36.38,36.4,36.25,36.35,161706.0,22.1135,22.1257,22.0345,22.0953,161706.0
2017-09-27 15:30:00,36.36,36.38,36.3,36.31,401383.0,22.1014,22.1135,22.0649,22.071,401383.0
2017-09-28 09:30:00,36.35,36.4,36.24,36.26,21839.0,22.0953,22.1257,22.0284,22.0406,21839.0
2017-09-28 10:00:00,36.27,36.38,36.26,36.32,85912.0,22.0467,22.1135,22.0406,22.0771,85912.0
2017-09-28 10:30:00,36.33,36.41,36.31,36.37,31491.0,22.0831,22.1318,22.071,22.1075,31491.0
2017-09-28 11:00:00,36.37,36.48,36.35,36.45,38492.0,22.1075,22.1743,22.0953,22.1561,38492.0
2017-09-28 11:30:00,36.45,36.49,36.39,36.48,70730.0,22.1561,22.1804,22.1196,22.1743,70730.0
2017-09-28 12:00:00,36.48,36.55,36.43,36.53,44455.0,22.1743,22.2169,22.1439,22.2047,44455.0
2017-09-28 12:30:00,36.54,36.56,36.45,36.46,43890.0,22.2108,22.223,22.1561,22.1622,43890.0
2017-09-28 13:00:00,36.46,36.48,36.39,36.4,65029.0,22.1622,22.1743,22.1196,22.1257,65029.0
2017-09-28 13:30:00,36.4,36.41,36.34,36.38,65537.0,22.1257,22.1318,22.0892,22.1135,65537.0
2017-09-28 14:00:00,36.39,36.42,36.35,36.37,94220.0,22.1196,22.1379,22.0953,22.1075,94220.0
2017-09-28 14:30:00,36.37,36.42,36.36,36.38,92297.0,22.1075,22.1379,22.1014,22.1135,92297.0
2017-09-28 15:00:00,36.39,36.45,36.37,36.45,103804.0,22.1196,22.1561,22.1075,22.1561,103804.0
2017-09-28 15:30:00,36.45,36.49,36.37,36.46,341546.0,22.1561,22.1804,22.1075,22.1622,341546.0
2017-09-29 09:30:00,36.36,36.57,36.27,36.46,47018.0,22.1014,22.229,22.0467,22.1622,47018.0
2017-09-29 10:00:00,36.46,36.58,36.4,36.55,33266.0,22.1622,22.2351,22.1257,22.2169,33266.0
2017-09-29 10:30:00,36.55,36.72,36.55,36.67,28655.0,22.2169,22.3202,22.2169,22.2898,28655.0
2017-09-29 11:00:00,36.66,36.79,36.65,36.77,25800.0,22.2837,22.3628,22.2777,22.3506,25800.0
2017-09-29 11:30:00,36.76,36.85,36.68,36.84,30537.0,22.3445,22.3992,22.2959,22.3932,30537.0
2017-09-29 12:00:00,36.84,36.87,36.77,36.8,29294.0,22.3932,22.4114,22.3506,22.3688,29294.0
2017-09-29 12:30:00,36.8,36.82,36.69,36.7,56237.0,22.3688,22.381,22.302,22.3081,56237.0
2017-09-29 13:00:00,36.71,36.72,36.65,36.67,43803.0,22.3141,22.3202,22.2777,22.2898,43803.0
2017-09-29 13:30:00,36.67,36.68,36.63,36.65,48059.0,22.2898,22.2959,22.2655,22.2777,48059.0
2017-09-29 14:00:00,36.65,36.67,36.59,36.64,44076.0,22.2777,22.2898,22.2412,22.2716,44076.0
2017-09-29 14:30:00,36.64,36.81,36.59,36.73,278256.0,22.2716,22.3749,22.2412,22.3263,278256.0
2017-09-29 15:00:00,36.73,36.75,36.7,36.73,116081.0,22.3263,22.3384,22.3081,22.3263,116081.0
2017-09-29 15:30:00,36.73,36.92,36.6,36.87,458034.0,22.3263,22.4418,22.2473,22.4114,458034.0
2017-10-02 09:30:00,36.83,36.93,36.68,36.84,88411.0,22.3871,22.4479,22.2959,22.3932,88411.0
2017-10-02 10:00:00,36.85,36.99,36.78,36.97,49055.0,22.3992,22.4843,22.3567,22.4722,49055.0
2017-10-02 10:30:00,36.98,37.07,36.97,37.01,46473.0,22.4782,22.533,22.4722,22.4965,46473.0
2017-10-02 11:00:00,37.0,37.03,36.95,36.97,26580.0,22.4904,22.5086,22.46,22.4722,26580.0
2017-10-02 11:30:00,36.98,37.02,36.86,36.98,28018.0,22.4782,22.5026,22.4053,22.4782,28018.0
2017-10-02 12:00:00,36.96,37.01,36.91,36.99,30607.0,22.4661,22.4965,22.4357,22.4843,30607.0
2017-10-02 12:30:00,37.0,37.02,36.78,36.81,47467.0,22.4904,22.5026,22.3567,22.3749,47467.0
2017-10-02 13:00:00,36.81,36.82,36.65,36.66,48525.0,22.3749,22.381,22.2777,22.2837,48525.0
2017-10-02 13:30:00,36.66,36.76,36.63,36.74,51208.0,22.2837,22.3445,22.2655,22.3324,51208.0
2017-10-02 14:00:00,36.73,36.82,36.69,36.76,62089.0,22.3263,22.381,22.302,22.3445,62089.0
2017-10-02 14:30:00,36.77,36.8,36.71,36.76,44749.0,22.3506,22.3688,22.3141,22.3445,44749.0
2017-10-02 15:00:00,36.76,36.79,36.72,36.74,60313.0,22.3445,22.3628,22.3202,22.3324,60313.0
2017-10-02 15:30:00,36.75,36.8,36.73,36.73,121261.0,22.3384,22.3688,22.3263,22.3263,121261.0
2017-10-03 09:30:00,36.75,36.87,36.7,36.76,95308.0,22.3384,22.4114,22.3081,22.3445,95308.0
2017-10-03 10:00:00,36.76,36.81,36.72,36.74,40761.0,22.3445,22.3749,22.3202,22.3324,40761.0
2017-10-03 10:30:00,36.75,36.76,36.69,36.7,32422.0,22.3384,22.3445,22.302,22.3081,32422.0
2017-10-03 11:00:00,36.7,36.76,36.69,36.71,39248.0,22.3081,22.3445,22.302,22.3141,39248.0
2017-10-03 11:30:00,36.72,36.77,36.66,36.66,57815.0,22.3202,22.3506,22.2837,22.2837,57815.0
2017-10-03 12:00:00,36.67,36.76,36.66,36.72,45224.0,22.2898,22.3445,22.2837,22.3202,45224.0
2017-10-03 12:30:00,36.72,36.76,36.71,36.75,24188.0,22.3202,22.3445,22.3141,22.3384,24188.0
2017-10-03 13:00:00,36.75,36.76,36.72,36.76,17734.0,22.3384,22.3445,22.3202,22.3445,17734.0
2017-10-03 13:30:00,36.76,36.76,36.69,36.74,33286.0,22.3445,22.3445,22.302,22.3324,33286.0
2017-10-03 14:00:00,36.73,36.76,36.71,36.75,23825.0,22.3263,22.3445,22.3141,22.3384,23825.0
2017-10-03 14:30:00,36.74,36.81,36.73,36.73,32829.0,22.3324,22.3749,22.3263,22.3263,32829.0
2017-10-03 15:00:00,36.73,36.74,36.65,36.69,48940.0,22.3263,22.3324,22.2777,22.302,48940.0
2017-10-03 15:30:00,36.69,36.76,36.58,36.69,192879.0,22.302,22.3445,22.2351,22.302,192879.0
2017-10-04 09:30:00,36.66,36.74,36.53,36.7,28608.0,22.2837,22.3324,22.2047,22.3081,28608.0
2017-10-04 10:00:00,36.7,36.82,36.68,36.82,32683.0,22.3081,22.381,22.2959,22.381,32683.0
2017-10-04 10:30:00,36.81,36.82,36.73,36.76,27478.0,22.3749,22.381,22.3263,22.3445,27478.0
2017-10-04 11:00:00,36.75,36.79,36.74,36.77,31370.0,22.3384,22.3628,22.3324,22.3506,31370.0
2017-10-04 11:30:00,36.78,36.78,36.7,36.72,44278.0,22.3567,22.3567,22.3081,22.3202,44278.0
2017-10-04 12:00:00,36.72,36.72,36.59,36.62,29871.0,22.3202,22.3202,22.2412,22.2594,29871.0
2017-10-04 12:30:00,36.62,36.66,36.59,36.64,19903.0,22.2594,22.2837,22.2412,22.2716,19903.0
2017-10-04 13:00:00,36.64,36.71,36.64,36.65,20743.0,22.2716,22.3141,22.2716,22.2777,20743.0
2017-10-04 13:30:00,36.65,36.69,36.58,36.65,44805.0,22.2777,22.302,22.2351,22.2777,44805.0
2017-10-04 14:00:00,36.65,36.7,36.59,36.7,40589.0,22.2777,22.3081,22.2412,22.3081,40589.0
2017-10-04 14:30:00,36.68,36.7,36.58,36.64,76119.0,22.2959,22.3081,22.2351,22.2716,76119.0
2017-10-04 15:00:00,36.64,36.78,36.63,36.77,41662.0,22.2716,22.3567,22.2655,22.3506,41662.0
2017-10-04 15:30:00,36.78,36.84,36.74,36.8,180475.0,22.3567,22.3932,22.3324,22.3688,180475.0
2017-10-05 09:30:00,36.6,36.89,36.56,36.87,97690.0,22.2473,22.4235,22.223,22.4114,97690.0
2017-10-05 10:00:00,36.88,36.93,36.84,36.87,28280.0,22.4175,22.4479,22.3932,22.4114,28280.0
2017-10-05 10:30:00,36.88,36.91,36.83,36.89,35445.0,22.4175,22.4357,22.3871,22.4235,35445.0
2017-10-05 11:00:00,36.89,36.91,36.82,36.83,63036.0,22.4235,22.4357,22.381,22.3871,63036.0
2017-10-05 11:30:00,36.84,36.9,36.57,36.83,110507.0,22.3932,22.4296,22.229,22.3871,110507.0
2017-10-05 12:00:00,36.82,36.83,36.72,36.75,112284.0,22.381,22.3871,22.3202,22.3384,112284.0
2017-10-05 12:30:00,36.75,36.78,36.73,36.75,39967.0,22.3384,22.3567,22.3263,22.3384,39967.0
2017-10-05 13:00:00,36.76,36.78,36.69,36.72,46087.0,22.3445,22.3567,22.302,22.3202,46087.0
2017-10-05 13:30:00,36.73,36.78,36.73,36.76,22699.0,22.3263,22.3567,22.3263,22.3445,22699.0
2017-10-05 14:00:00,36.75,36.8,36.74,36.78,43438.0,22.3384,22.3688,22.3324,22.3567,43438.0
2017-10-05 14:30:00,36.79,36.81,36.73,36.74,468423.0,22.3628,22.3749,22.3263,22.3324,468423.0
2017-10-05 15:00:00,36.73,36.76,36.68,36.7,431402.0,22.3263,22.3445,22.2959,22.3081,431402.0
2017-10-05 15:30:00,36.71,36.81,36.66,36.67,486766.0,22.3141,22.3749,22.2837,22.2898,486766.0
2017-10-06 09:30:00,36.67,36.74,36.13,36.23,52675.0,22.2898,22.3324,21.9616,22.0224,52675.0
2017-10-06 10:00:00,36.21,36.21,35.93,36.09,63992.0,22.0102,22.0102,21.84,21.9373,63992.0
2017-10-06 10:30:00,36.07,36.17,36.07,36.16,23694.0,21.9251,21.9859,21.9251,21.9798,23694.0
2017-10-06 11:00:00,36.16,36.22,36.12,36.19,16820.0,21.9798,22.0163,21.9555,21.998,16820.0
2017-10-06 11:30:00,36.2,36.39,36.18,36.31,25962.0,22.0041,22.1196,21.992,22.071,25962.0
2017-10-06 12:00:00,36.32,36.35,36.28,36.34,19695.0,22.0771,22.0953,22.0528,22.0892,19695.0
2017-10-06 12:30:00,36.34,36.38,36.3,36.37,27702.0,22.0892,22.1135,22.0649,22.1075,27702.0
2017-10-06 13:00:00,36.38,36.51,36.36,36.39,58401.0,22.1135,22.1926,22.1014,22.1196,58401.0
2017-10-06 13:30:00,36.41,36.61,36.37,36.61,97141.0,22.1318,22.2533,22.1075,22.2533,97141.0
2017-10-06 14:00:00,36.62,36.67,36.59,36.6,107506.0,22.2594,22.2898,22.2412,22.2473,107506.0
2017-10-06 14:30:00,36.6,36.61,36.54,36.54,77341.0,22.2473,22.2533,22.2108,22.2108,77341.0
2017-10-06 15:00:00,36.54,36.56,36.42,36.51,93787.0,22.2108,22.223,22.1379,22.1926,93787.0
2017-10-06 15:30:00,36.5,36.53,36.39,36.44,259055.0,22.1865,22.2047,22.1196,22.15,259055.0
2017-10-09 09:30:00,36.51,36.63,36.36,36.37,26952.0,22.1926,22.2655,22.1014,22.1075,26952.0
2017-10-09 10:00:00,36.37,36.57,36.36,36.55,34358.0,22.1075,22.229,22.1014,22.2169,34358.0
2017-10-09 10:30:00,36.55,36.65,36.49,36.61,37779.0,22.2169,22.2777,22.1804,22.2533,37779.0
2017-10-09 11:00:00,36.62,36.75,36.61,36.75,24513.0,22.2594,22.3384,22.2533,22.3384,24513.0
2017-10-09 11:30:00,36.75,36.76,36.65,36.67,48284.0,22.3384,22.3445,22.2777,22.2898,48284.0
2017-10-09 12:00:00,36.67,36.68,36.54,36.6,42913.0,22.2898,22.2959,22.2108,22.2473,42913.0
2017-10-09 12:30:00,36.6,36.64,36.54,36.62,33797.0,22.2473,22.2716,22.2108,22.2594,33797.0
2017-10-09 13:00:00,36.61,36.71,36.59,36.65,33682.0,22.2533,22.3141,22.2412,22.2777,33682.0
2017-10-09 13:30:00,36.65,36.76,36.62,36.69,38134.0,22.2777,22.3445,22.2594,22.302,38134.0
2017-10-09 14:00:00,36.7,36.76,36.59,36.7,65340.0,22.3081,22.3445,22.2412,22.3081,65340.0
2017-10-09 14:30:00,36.7,36.75,36.67,36.69,45777.0,22.3081,22.3384,22.2898,22.302,45777.0
2017-10-09 15:00:00,36.7,36.74,36.66,36.67,55141.0,22.3081,22.3324,22.2837,22.2898,55141.0
2017-10-09 15:30:00,36.67,36.72,36.64,36.71,121905.0,22.2898,22.3202,22.2716,22.3141,121905.0
2017-10-10 09:30:00,36.82,36.94,36.8,36.84,116452.0,22.381,22.4539,22.3688,22.3932,116452.0
2017-10-10 10:00:00,36.84,36.86,36.74,36.8,111623.0,22.3932,22.4053,22.3324,22.3688,111623.0
2017-10-10 10:30:00,36.79,36.79,36.65,36.66,100026.0,22.3628,22.3628,22.2777,22.2837,100026.0
2017-10-10 11:00:00,36.67,36.74,36.67,36.7,57832.0,22.2898,22.3324,22.2898,22.3081,57832.0
2017-10-10 11:30:00,36.7,36.73,36.67,36.73,52083.0,22.3081,22.3263,22.2898,22.3263,52083.0
2017-10-10 12:00:00,36.73,36.79,36.69,36.75,55808.0,22.3263,22.3628,22.302,22.3384,55808.0
2017-10-10 12:30:00,36.75,36.83,36.73,36.82,58392.0,22.3384,22.3871,22.3263,22.381,58392.0
2017-10-10 13:00:00,36.82,36.83,36.79,36.81,34574.0,22.381,22.3871,22.3628,22.3749,34574.0
2017-10-10 13:30:00,36.8,36.85,36.79,36.84,62111.0,22.3688,22.3992,22.3628,22.3932,62111.0
2017-10-10 14:00:00,36.84,36.86,36.8,36.86,33816.0,22.3932,22.4053,22.3688,22.4053,33816.0
2017-10-10 14:30:00,36.86,36.87,36.79,36.79,38882.0,22.4053,22.4114,22.3628,22.3628,38882.0
2017-10-10 15:00:00,36.79,36.85,36.79,36.8,57842.0,22.3628,22.3992,22.3628,22.3688,57842.0
2017-10-10 15:30:00,36.79,36.87,36.76,36.83,213071.0,22.3628,22.4114,22.3445,22.3871,213071.0
2017-10-11 09:30:00,36.85,37.05,36.84,37.03,22149.0,22.3992,22.5208,22.3932,22.5086,22149.0
2017-10-11 10:00:00,37.04,37.17,37.04,37.11,30466.0,22.5147,22.5937,22.5147,22.5573,30466.0
2017-10-11 10:30:00,37.12,37.12,36.9,36.98,90563.0,22.5633,22.5633,22.4296,22.4782,90563.0
2017-10-11 11:00:00,37.0,37.01,36.96,36.99,16693.0,22.4904,22.4965,22.4661,22.4843,16693.0
2017-10-11 11:30:00,36.99,37.01,36.83,36.83,70494.0,22.4843,22.4965,22.3871,22.3871,70494.0
2017-10-11 12:00:00,36.84,36.9,36.81,36.9,48919.0,22.3932,22.4296,22.3749,22.4296,48919.0
2017-10-11 12:30:00,36.9,36.91,36.83,36.88,64464.0,22.4296,22.4357,22.3871,22.4175,64464.0
2017-10-11 13:00:00,36.89,36.92,36.88,36.91,11693.0,22.4235,22.4418,22.4175,22.4357,11693.0
2017-10-11 13:30:00,36.9,36.91,36.84,36.85,12061.0,22.4296,22.4357,22.3932,22.3992,12061.0
2017-10-11 14:00:00,36.85,36.91,36.81,36.82,27676.0,22.3992,22.4357,22.3749,22.381,27676.0
2017-10-11 14:30:00,36.82,36.82,36.77,36.81,29123.0,22.381,22.381,22.3506,22.3749,29123.0
2017-10-11 15:00:00,36.81,36.81,36.69,36.72,49782.0,22.3749,22.3749,22.302,22.3202,49782.0
2017-10-11 15:30:00,36.73,36.74,36.62,36.66,171434.0,22.3263,22.3324,22.2594,22.2837,171434.0
2017-10-12 09:30:00,36.63,36.85,36.63,36.81,17904.0,22.2655,22.3992,22.2655,22.3749,17904.0
2017-10-12 10:00:00,36.82,36.92,36.81,36.81,24935.0,22.381,22.4418,22.3749,22.3749,24935.0
2017-10-12 10:30:00,36.83,36.85,36.76,36.81,37529.0,22.3871,22.3992,22.3445,22.3749,37529.0
2017-10-12 11:00:00,36.82,36.83,36.73,36.83,32624.0,22.381,22.3871,22.3263,22.3871,32624.0
2017-10-12 11:30:00,36.83,36.84,36.68,36.7,28370.0,22.3871,22.3932,22.2959,22.3081,28370.0
2017-10-12 12:00:00,36.7,36.78,36.7,36.77,35285.0,22.3081,22.3567,22.3081,22.3506,35285.0
2017-10-12 12:30:00,36.78,36.87,36.78,36.83,16962.0,22.3567,22.4114,22.3567,22.3871,16962.0
2017-10-12 13:00:00,36.83,36.84,36.68,36.69,57556.0,22.3871,22.3932,22.2959,22.302,57556.0
2017-10-12 13:30:00,36.69,36.77,36.68,36.77,105050.0,22.302,22.3506,22.2959,22.3506,105050.0
2017-10-12 14:00:00,36.77,36.81,36.69,36.73,37404.0,22.3506,22.3749,22.302,22.3263,37404.0
2017-10-12 14:30:00,36.73,36.76,36.65,36.7,53146.0,22.3263,22.3445,22.2777,22.3081,53146.0
2017-10-12 15:00:00,36.7,36.71,36.61,36.66,48156.0,22.3081,22.3141,22.2533,22.2837,48156.0
2017-10-12 15:30:00,36.68,36.81,36.65,36.78,204297.0,22.2959,22.3749,22.2777,22.3567,204297.0
2017-10-13 09:30:00,36.94,36.94,36.65,36.66,23852.0,22.4539,22.4539,22.2777,22.2837,23852.0
2017-10-13 10:00:00,36.65,36.81,36.63,36.77,22901.0,22.2777,22.3749,22.2655,22.3506,22901.0
2017-10-13 10:30:00,36.77,36.82,36.71,36.73,19449.0,22.3506,22.381,22.3141,22.3263,19449.0
2017-10-13 11:00:00,36.72,36.83,36.72,36.79,31336.0,22.3202,22.3871,22.3202,22.3628,31336.0
2017-10-13 11:30:00,36.8,36.8,36.74,36.77,16300.0,22.3688,22.3688,22.3324,22.3506,16300.0
2017-10-13 12:00:00,36.76,36.76,36.66,36.68,20910.0,22.3445,22.3445,22.2837,22.2959,20910.0
2017-10-13 12:30:00,36.68,36.76,36.67,36.75,11900.0,22.2959,22.3445,22.2898,22.3384,11900.0
2017-10-13 13:00:00,36.75,36.78,36.72,36.74,12715.0,22.3384,22.3567,22.3202,22.3324,12715.0
2017-10-13 13:30:00,36.73,36.77,36.71,36.72,12660.0,22.3263,22.3506,22.3141,22.3202,12660.0
2017-10-13 14:00:00,36.72,36.74,36.69,36.73,20210.0,22.3202,22.3324,22.302,22.3263,20210.0
2017-10-13 14:30:00,36.73,36.73,36.68,36.72,19569.0,22.3263,22.3263,22.2959,22.3202,19569.0
2017-10-13 15:00:00,36.71,36.75,36.7,36.73,20520.0,22.3141,22.3384,22.3081,22.3263,20520.0
2017-10-13 15:30:00,36.74,36.77,36.73,36.76,87694.0,22.3324,22.3506,22.3263,22.3445,87694.0
2017-10-16 09:30:00,36.79,36.94,36.67,36.89,42852.0,22.3628,22.4539,22.2898,22.4235,42852.0
2017-10-16 10:00:00,36.91,37.07,36.85,37.02,32926.0,22.4357,22.533,22.3992,22.5026,32926.0
2017-10-16 10:30:00,37.04,37.04,36.9,36.93,24307.0,22.5147,22.5147,22.4296,22.4479,24307.0
2017-10-16 11:00:00,36.94,36.98,36.85,36.87,25316.0,22.4539,22.4782,22.3992,22.4114,25316.0
2017-10-16 11:30:00,36.87,36.87,36.81,36.84,21006.0,22.4114,22.4114,22.3749,22.3932,21006.0
2017-10-16 12:00:00,36.85,36.87,36.76,36.76,24912.0,22.3992,22.4114,22.3445,22.3445,24912.0
2017-10-16 12:30:00,36.77,36.81,36.77,36.8,13553.0,22.3506,22.3749,22.3506,22.3688,13553.0
2017-10-16 13:00:00,36.81,37.0,36.81,37.0,168417.0,22.3749,22.4904,22.3749,22.4904,168417.0
2017-10-16 13:30:00,37.0,37.1,36.98,36.99,70372.0,22.4904,22.5512,22.4782,22.4843,70372.0
2017-10-16 14:00:00,36.98,36.98,36.94,36.97,62874.0,22.4782,22.4782,22.4539,22.4722,62874.0
2017-10-16 14:30:00,36.96,37.03,36.94,37.01,62250.0,22.4661,22.5086,22.4539,22.4965,62250.0
2017-10-16 15:00:00,37.01,37.08,36.94,37.04,132118.0,22.4965,22.539,22.4539,22.5147,132118.0
2017-10-16 15:30:00,37.04,37.12,36.98,37.03,290691.0,22.5147,22.5633,22.4782,22.5086,290691.0
2017-10-17 09:30:00,37.05,37.11,36.86,37.06,9133.0,22.5208,22.5573,22.4053,22.5269,9133.0
2017-10-17 10:00:00,37.05,37.07,36.92,36.96,12889.0,22.5208,22.533,22.4418,22.4661,12889.0
2017-10-17 10:30:00,36.96,36.99,36.9,36.91,25132.0,22.4661,22.4843,22.4296,22.4357,25132.0
2017-10-17 11:00:00,36.91,36.96,36.9,36.94,15678.0,22.4357,22.4661,22.4296,22.4539,15678.0
2017-10-17 11:30:00,36.94,36.98,36.9,36.98,15266.0,22.4539,22.4782,22.4296,22.4782,15266.0
2017-10-17 12:00:00,36.98,37.08,36.97,37.06,21850.0,22.4782,22.539,22.4722,22.5269,21850.0
2017-10-17 12:30:00,37.06,37.12,37.05,37.1,17491.0,22.5269,22.5633,22.5208,22.5512,17491.0
2017-10-17 13:00:00,37.1,37.11,37.05,37.07,22446.0,22.5512,22.5573,22.5208,22.533,22446.0
2017-10-17 13:30:00,37.09,37.09,36.99,37.01,23924.0,22.5451,22.5451,22.4843,22.4965,23924.0
2017-10-17 14:00:00,37.01,37.01,36.92,36.93,29085.0,22.4965,22.4965,22.4418,22.4479,29085.0
2017-10-17 14:30:00,36.93,36.95,36.65,36.8,1060495.0,22.4479,22.46,22.2777,22.3688,1060495.0
2017-10-17 15:00:00,36.84,36.85,36.65,36.67,234906.0,22.3932,22.3992,22.2777,22.2898,234906.0
2017-10-17 15:30:00,36.66,36.72,36.64,36.68,205821.0,22.2837,22.3202,22.2716,22.2959,205821.0
2017-10-18 09:30:00,36.61,36.8,35.51,36.57,45132.0,22.2533,22.3688,21.5847,22.229,45132.0
2017-10-18 10:00:00,36.56,36.8,36.53,36.75,53930.0,22.223,22.3688,22.2047,22.3384,53930.0
2017-10-18 10:30:00,36.74,36.77,36.65,36.73,87681.0,22.3324,22.3506,22.2777,22.3263,87681.0
2017-10-18 11:00:00,36.73,36.82,36.69,36.69,56598.0,22.3263,22.381,22.302,22.302,56598.0
2017-10-18 11:30:00,36.69,36.77,36.69,36.75,32649.0,22.302,22.3506,22.302,22.3384,32649.0
2017-10-18 12:00:00,36.75,36.76,36.73,36.74,28016.0,22.3384,22.3445,22.3263,22.3324,28016.0
2017-10-18 12:30:00,36.75,36.75,36.72,36.74,16298.0,22.3384,22.3384,22.3202,22.3324,16298.0
2017-10-18 13:00:00,36.74,36.75,36.62,36.65,31947.0,22.3324,22.3384,22.2594,22.2777,31947.0
2017-10-18 13:30:00,36.65,36.69,36.58,36.59,60886.0,22.2777,22.302,22.2351,22.2412,60886.0
2017-10-18 14:00:00,36.58,36.61,36.56,36.56,57717.0,22.2351,22.2533,22.223,22.223,57717.0
2017-10-18 14:30:00,36.56,36.69,36.55,36.66,101548.0,22.223,22.302,22.2169,22.2837,101548.0
2017-10-18 15:00:00,36.66,36.83,36.65,36.82,71082.0,22.2837,22.3871,22.2777,22.381,71082.0
2017-10-18 15:30:00,36.83,36.85,36.74,36.75,480727.0,22.3871,22.3992,22.3324,22.3384,480727.0
2017-10-19 09:30:00,36.69,36.8,36.64,36.67,17227.0,22.302,22.3688,22.2716,22.2898,17227.0
2017-10-19 10:00:00,36.66,36.95,36.63,36.89,36270.0,22.2837,22.46,22.2655,22.4235,36270.0
2017-10-19 10:30:00,36.88,36.9,36.81,36.9,46179.0,22.4175,22.4296,22.3749,22.4296,46179.0
2017-10-19 11:00:00,36.91,36.92,36.8,36.8,48737.0,22.4357,22.4418,22.3688,22.3688,48737.0
2017-10-19 11:30:00,36.79,36.84,36.79,36.82,21142.0,22.3628,22.3932,22.3628,22.381,21142.0
2017-10-19 12:00:00,36.82,36.87,36.8,36.85,22280.0,22.381,22.4114,22.3688,22.3992,22280.0
2017-10-19 12:30:00,36.86,36.89,36.85,36.88,12434.0,22.4053,22.4235,22.3992,22.4175,12434.0
2017-10-19 13:00:00,36.89,36.89,36.86,36.88,22518.0,22.4235,22.4235,22.4053,22.4175,22518.0
2017-10-19 13:30:00,36.88,36.88,36.81,36.83,14720.0,22.4175,22.4175,22.3749,22.3871,14720.0
2017-10-19 14:00:00,36.83,36.96,36.83,36.92,18339.0,22.3871,22.4661,22.3871,22.4418,18339.0
2017-10-19 14:30:00,36.92,36.95,36.86,36.87,46205.0,22.4418,22.46,22.4053,22.4114,46205.0
2017-10-19 15:00:00,36.88,36.91,36.87,36.88,41212.0,22.4175,22.4357,22.4114,22.4175,41212.0
2017-10-19 15:30:00,36.88,36.9,36.79,36.81,116824.0,22.4175,22.4296,22.3628,22.3749,116824.0
2017-10-20 09:30:00,36.82,36.88,36.7,36.77,34491.0,22.381,22.4175,22.3081,22.3506,34491.0
2017-10-20 10:00:00,36.76,36.85,36.64,36.71,55319.0,22.3445,22.3992,22.2716,22.3141,55319.0
2017-10-20 10:30:00,36.71,36.75,36.64,36.67,23042.0,22.3141,22.3384,22.2716,22.2898,23042.0
2017-10-20 11:00:00,36.66,36.66,36.56,36.57,22710.0,22.2837,22.2837,22.223,22.229,22710.0
2017-10-20 11:30:00,36.59,36.6,36.5,36.52,24003.0,22.2412,22.2473,22.1865,22.1986,24003.0
2017-10-20 12:00:00,36.52,36.57,36.5,36.55,23079.0,22.1986,22.229,22.1865,22.2169,23079.0
2017-10-20 12:30:00,36.55,36.59,36.48,36.5,26676.0,22.2169,22.2412,22.1743,22.1865,26676.0
2017-10-20 13:00:00,36.5,36.51,36.43,36.45,14900.0,22.1865,22.1926,22.1439,22.1561,14900.0
2017-10-20 13:30:00,36.46,36.53,36.43,36.52,23505.0,22.1622,22.2047,22.1439,22.1986,23505.0
2017-10-20 14:00:00,36.52,36.68,36.51,36.68,26654.0,22.1986,22.2959,22.1926,22.2959,26654.0
2017-10-20 14:30:00,36.7,36.7,36.64,36.65,21932.0,22.3081,22.3081,22.2716,22.2777,21932.0
2017-10-20 15:00:00,36.64,36.68,36.63,36.67,17963.0,22.2716,22.2959,22.2655,22.2898,17963.0
2017-10-20 15:30:00,36.66,36.75,36.66,36.74,93470.0,22.2837,22.3384,22.2837,22.3324,93470.0
2017-10-23 09:30:00,36.73,36.83,36.63,36.78,20556.0,22.3263,22.3871,22.2655,22.3567,20556.0
2017-10-23 10:00:00,36.77,36.77,36.67,36.71,28752.0,22.3506,22.3506,22.2898,22.3141,28752.0
2017-10-23 10:30:00,36.71,36.78,36.69,36.75,28233.0,22.3141,22.3567,22.302,22.3384,28233.0
2017-10-23 11:00:00,36.75,36.77,36.68,36.68,25569.0,22.3384,22.3506,22.2959,22.2959,25569.0
2017-10-23 11:30:00,36.68,36.71,36.62,36.64,20962.0,22.2959,22.3141,22.2594,22.2716,20962.0
2017-10-23 12:00:00,36.63,36.64,36.58,36.59,17776.0,22.2655,22.2716,22.2351,22.2412,17776.0
2017-10-23 12:30:00,36.59,36.62,36.54,36.58,27421.0,22.2412,22.2594,22.2108,22.2351,27421.0
2017-10-23 13:00:00,36.58,36.58,36.52,36.54,14899.0,22.2351,22.2351,22.1986,22.2108,14899.0
2017-10-23 13:30:00,36.54,36.58,36.52,36.56,17571.0,22.2108,22.2351,22.1986,22.223,17571.0
2017-10-23 14:00:00,36.55,36.55,36.5,36.51,17826.0,22.2169,22.2169,22.1865,22.1926,17826.0
2017-10-23 14:30:00,36.51,36.52,36.47,36.5,30105.0,22.1926,22.1986,22.1682,22.1865,30105.0
2017-10-23 15:00:00,36.5,36.54,36.46,36.48,31432.0,22.1865,22.2108,22.1622,22.1743,31432.0
2017-10-23 15:30:00,36.48,36.59,36.47,36.54,114169.0,22.1743,22.2412,22.1682,22.2108,114169.0
2017-10-24 09:30:00,36.61,36.69,36.51,36.53,20210.0,22.2533,22.302,22.1926,22.2047,20210.0
2017-10-24 10:00:00,36.54,36.64,36.49,36.6,31237.0,22.2108,22.2716,22.1804,22.2473,31237.0
2017-10-24 10:30:00,36.57,36.66,36.57,36.62,33958.0,22.229,22.2837,22.229,22.2594,33958.0
2017-10-24 11:00:00,36.61,36.64,36.5,36.51,43779.0,22.2533,22.2716,22.1865,22.1926,43779.0
2017-10-24 11:30:00,36.51,36.53,36.49,36.51,33142.0,22.1926,22.2047,22.1804,22.1926,33142.0
2017-10-24 12:00:00,36.5,36.52,36.4,36.42,26190.0,22.1865,22.1986,22.1257,22.1379,26190.0
2017-10-24 12:30:00,36.42,36.53,36.42,36.52,18400.0,22.1379,22.2047,22.1379,22.1986,18400.0
2017-10-24 13:00:00,36.52,36.57,36.51,36.54,12651.0,22.1986,22.229,22.1926,22.2108,12651.0
2017-10-24 13:30:00,36.55,36.58,36.51,36.58,25612.0,22.2169,22.2351,22.1926,22.2351,25612.0
2017-10-24 14:00:00,36.58,36.61,36.54,36.59,21539.0,22.2351,22.2533,22.2108,22.2412,21539.0
2017-10-24 14:30:00,36.59,36.61,36.57,36.58,33605.0,22.2412,22.2533,22.229,22.2351,33605.0
2017-10-24 15:00:00,36.59,36.59,36.51,36.52,60202.0,22.2412,22.2412,22.1926,22.1986,60202.0
2017-10-24 15:30:00,36.52,36.58,36.47,36.53,191999.0,22.1986,22.2351,22.1682,22.2047,191999.0
2017-10-25 09:30:00,36.45,36.6,36.25,36.26,67782.0,22.1561,22.2473,22.0345,22.0406,67782.0
2017-10-25 10:00:00,36.26,36.27,35.93,35.98,70975.0,22.0406,22.0467,21.84,21.8704,70975.0
2017-10-25 10:30:00,35.98,36.0,35.69,35.8,149024.0,21.8704,21.8826,21.6941,21.761,149024.0
2017-10-25 11:00:00,35.79,35.83,35.6,35.8,140603.0,21.7549,21.7792,21.6394,21.761,140603.0
2017-10-25 11:30:00,35.79,35.8,35.59,35.64,97014.0,21.7549,21.761,21.6333,21.6637,97014.0
2017-10-25 12:00:00,35.65,35.66,35.49,35.49,52861.0,21.6698,21.6759,21.5726,21.5726,52861.0
2017-10-25 12:30:00,35.5,35.59,35.44,35.55,87626.0,21.5786,21.6333,21.5422,21.609,87626.0
2017-10-25 13:00:00,35.55,35.59,35.51,35.56,91730.0,21.609,21.6333,21.5847,21.6151,91730.0
2017-10-25 13:30:00,35.56,35.8,35.55,35.77,91124.0,21.6151,21.761,21.609,21.7428,91124.0
2017-10-25 14:00:00,35.77,35.8,35.72,35.75,97578.0,21.7428,21.761,21.7124,21.7306,97578.0
2017-10-25 14:30:00,35.75,35.83,35.72,35.76,135660.0,21.7306,21.7792,21.7124,21.7367,135660.0
2017-10-25 15:00:00,35.76,35.76,35.67,35.74,145150.0,21.7367,21.7367,21.682,21.7245,145150.0
2017-10-25 15:30:00,35.74,35.83,35.68,35.82,562665.0,21.7245,21.7792,21.688,21.7731,562665.0
2017-10-26 09:30:00,37.3,37.3,35.81,36.04,123816.0,22.6728,22.6728,21.7671,21.9069,123816.0
2017-10-26 10:00:00,36.11,36.15,35.89,36.01,102025.0,21.9494,21.9737,21.8157,21.8886,102025.0
2017-10-26 10:30:00,36.02,36.09,35.77,35.91,110063.0,21.8947,21.9373,21.7428,21.8279,110063.0
2017-10-26 11:00:00,35.91,36.02,35.72,35.78,77961.0,21.8279,21.8947,21.7124,21.7488,77961.0
2017-10-26 11:30:00,35.78,35.94,35.78,35.83,32818.0,21.7488,21.8461,21.7488,21.7792,32818.0
2017-10-26 12:00:00,35.84,35.87,35.71,35.74,39202.0,21.7853,21.8035,21.7063,21.7245,39202.0
2017-10-26 12:30:00,35.73,35.73,35.46,35.6,88569.0,21.7184,21.7184,21.5543,21.6394,88569.0
2017-10-26 13:00:00,35.61,35.61,35.28,35.47,195995.0,21.6455,21.6455,21.4449,21.5604,195995.0
2017-10-26 13:30:00,35.47,35.51,35.43,35.5,61064.0,21.5604,21.5847,21.5361,21.5786,61064.0
2017-10-26 14:00:00,35.52,35.86,35.49,35.85,71824.0,21.5908,21.7975,21.5726,21.7914,71824.0
2017-10-26 14:30:00,35.85,36.01,35.78,35.98,102157.0,21.7914,21.8886,21.7488,21.8704,102157.0
2017-10-26 15:00:00,35.97,36.16,35.94,36.04,109813.0,21.8643,21.9798,21.8461,21.9069,109813.0
2017-10-26 15:30:00,36.04,36.12,35.96,36.05,245808.0,21.9069,21.9555,21.8582,21.913,245808.0
2017-10-27 09:30:00,36.15,36.21,35.92,36.03,20917.0,21.9737,22.0102,21.8339,21.9008,20917.0
2017-10-27 10:00:00,36.04,36.32,36.04,36.27,45110.0,21.9069,22.0771,21.9069,22.0467,45110.0
2017-10-27 10:30:00,36.26,36.46,36.26,36.41,42334.0,22.0406,22.1622,22.0406,22.1318,42334.0
2017-10-27 11:00:00,36.41,36.5,36.39,36.5,44583.0,22.1318,22.1865,22.1196,22.1865,44583.0
2017-10-27 11:30:00,36.49,36.49,36.42,36.48,39607.0,22.1804,22.1804,22.1379,22.1743,39607.0
2017-10-27 12:00:00,36.48,36.49,36.33,36.33,50215.0,22.1743,22.1804,22.0831,22.0831,50215.0
2017-10-27 12:30:00,36.33,36.37,36.28,36.29,31723.0,22.0831,22.1075,22.0528,22.0588,31723.0
2017-10-27 13:00:00,36.28,36.34,36.17,36.17,68522.0,22.0528,22.0892,21.9859,21.9859,68522.0
2017-10-27 13:30:00,36.18,36.32,36.15,36.29,36842.0,21.992,22.0771,21.9737,22.0588,36842.0
2017-10-27 14:00:00,36.3,36.34,36.24,36.26,51598.0,22.0649,22.0892,22.0284,22.0406,51598.0
2017-10-27 14:30:00,36.25,36.4,36.19,36.34,44055.0,22.0345,22.1257,21.998,22.0892,44055.0
2017-10-27 15:00:00,36.34,36.36,36.19,36.19,90908.0,22.0892,22.1014,21.998,21.998,90908.0
2017-10-27 15:30:00,36.2,36.25,36.12,36.15,302720.0,22.0041,22.0345,21.9555,21.9737,302720.0
2017-10-30 09:30:00,36.23,36.25,36.08,36.17,43450.0,22.0224,22.0345,21.9312,21.9859,43450.0
2017-10-30 10:00:00,36.18,36.25,36.07,36.07,37894.0,21.992,22.0345,21.9251,21.9251,37894.0
2017-10-30 10:30:00,36.07,36.09,35.96,36.07,39787.0,21.9251,21.9373,21.8582,21.9251,39787.0
2017-10-30 11:00:00,36.07,36.09,35.95,35.95,36547.0,21.9251,21.9373,21.8522,21.8522,36547.0
2017-10-30 11:30:00,35.96,36.0,35.92,36.0,86854.0,21.8582,21.8826,21.8339,21.8826,86854.0
2017-10-30 12:00:00,36.0,36.0,35.94,35.94,76517.0,21.8826,21.8826,21.8461,21.8461,76517.0
2017-10-30 12:30:00,35.94,35.99,35.93,35.99,55073.0,21.8461,21.8765,21.84,21.8765,55073.0
2017-10-30 13:00:00,35.98,36.19,35.97,36.14,42991.0,21.8704,21.998,21.8643,21.9677,42991.0
2017-10-30 13:30:00,36.16,36.27,36.06,36.09,56981.0,21.9798,22.0467,21.919,21.9373,56981.0
2017-10-30 14:00:00,36.06,36.15,36.04,36.08,57289.0,21.919,21.9737,21.9069,21.9312,57289.0
2017-10-30 14:30:00,36.08,36.15,36.06,36.08,43770.0,21.9312,21.9737,21.919,21.9312,43770.0
2017-10-30 15:00:00,36.08,36.1,35.99,36.07,64578.0,21.9312,21.9433,21.8765,21.9251,64578.0
2017-10-30 15:30:00,36.07,36.18,36.07,36.17,163160.0,21.9251,21.992,21.9251,21.9859,163160.0
2017-10-31 09:30:00,36.25,36.44,36.07,36.43,33877.0,22.0345,22.15,21.9251,22.1439,33877.0
2017-10-31 10:00:00,36.47,36.57,36.34,36.55,69271.0,22.1682,22.229,22.0892,22.2169,69271.0
2017-10-31 10:30:00,36.54,36.61,36.54,36.59,25135.0,22.2108,22.2533,22.2108,22.2412,25135.0
2017-10-31 11:00:00,36.59,36.72,36.57,36.71,46274.0,22.2412,22.3202,22.229,22.3141,46274.0
2017-10-31 11:30:00,36.71,36.75,36.62,36.65,36740.0,22.3141,22.3384,22.2594,22.2777,36740.0
2017-10-31 12:00:00,36.65,36.66,36.46,36.46,58133.0,22.2777,22.2837,22.1622,22.1622,58133.0
2017-10-31 12:30:00,36.46,36.64,36.46,36.64,39322.0,22.1622,22.2716,22.1622,22.2716,39322.0
2017-10-31 13:00:00,36.64,36.66,36.58,36.59,51784.0,22.2716,22.2837,22.2351,22.2412,51784.0
2017-10-31 13:30:00,36.59,36.65,36.56,36.56,28868.0,22.2412,22.2777,22.223,22.223,28868.0
2017-10-31 14:00:00,36.57,36.61,36.48,36.51,64934.0,22.229,22.2533,22.1743,22.1926,64934.0
2017-10-31 14:30:00,36.5,36.51,36.4,36.42,92058.0,22.1865,22.1926,22.1257,22.1379,92058.0
2017-10-31 15:00:00,36.41,36.54,36.39,36.52,85526.0,22.1318,22.2108,22.1196,22.1986,85526.0
2017-10-31 15:30:00,36.53,36.63,36.49,36.55,188636.0,22.2047,22.2655,22.1804,22.2169,188636.0
2017-11-01 09:30:00,36.61,36.73,36.53,36.65,23613.0,22.2533,22.3263,22.2047,22.2777,23613.0
2017-11-01 10:00:00,36.67,36.84,36.67,36.78,38787.0,22.2898,22.3932,22.2898,22.3567,38787.0
2017-11-01 10:30:00,36.76,36.78,36.67,36.7,40472.0,22.3445,22.3567,22.2898,22.3081,40472.0
2017-11-01 11:00:00,36.7,36.76,36.59,36.62,40274.0,22.3081,22.3445,22.2412,22.2594,40274.0
2017-11-01 11:30:00,36.62,36.7,36.59,36.59,37774.0,22.2594,22.3081,22.2412,22.2412,37774.0
2017-11-01 12:00:00,36.58,36.58,36.47,36.58,25277.0,22.2351,22.2351,22.1682,22.2351,25277.0
2017-11-01 12:30:00,36.58,36.6,36.53,36.59,21534.0,22.2351,22.2473,22.2047,22.2412,21534.0
2017-11-01 13:00:00,36.58,36.61,36.55,36.55,30968.0,22.2351,22.2533,22.2169,22.2169,30968.0
2017-11-01 13:30:00,36.55,36.63,36.53,36.6,49742.0,22.2169,22.2655,22.2047,22.2473,49742.0
2017-11-01 14:00:00,36.61,36.62,36.47,36.48,34744.0,22.2533,22.2594,22.1682,22.1743,34744.0
2017-11-01 14:30:00,36.48,36.5,36.39,36.4,49680.0,22.1743,22.1865,22.1196,22.1257,49680.0
2017-11-01 15:00:00,36.39,36.51,36.37,36.4,135312.0,22.1196,22.1926,22.1075,22.1257,135312.0
2017-11-01 15:30:00,36.39,36.41,36.29,36.33,99672.0,22.1196,22.1318,22.0588,22.0831,99672.0
2017-11-02 09:30:00,36.31,36.51,36.31,36.41,27512.0,22.071,22.1926,22.071,22.1318,27512.0
2017-11-02 10:00:00,36.41,36.5,36.31,36.41,46398.0,22.1318,22.1865,22.071,22.1318,46398.0
2017-11-02 10:30:00,36.41,36.54,36.4,36.42,29085.0,22.1318,22.2108,22.1257,22.1379,29085.0
2017-11-02 11:00:00,36.43,36.64,36.42,36.54,33269.0,22.1439,22.2716,22.1379,22.2108,33269.0
2017-11-02 11:30:00,36.55,36.65,36.51,36.63,42599.0,22.2169,22.2777,22.1926,22.2655,42599.0
2017-11-02 12:00:00,36.65,36.69,36.48,36.52,30531.0,22.2777,22.302,22.1743,22.1986,30531.0
2017-11-02 12:30:00,36.54,36.55,36.41,36.43,23659.0,22.2108,22.2169,22.1318,22.1439,23659.0
2017-11-02 13:00:00,36.44,36.51,36.43,36.5,24356.0,22.15,22.1926,22.1439,22.1865,24356.0
2017-11-02 13:30:00,36.53,36.53,36.4,36.4,34944.0,22.2047,22.2047,22.1257,22.1257,34944.0
2017-11-02 14:00:00,36.4,36.41,36.33,36.36,32113.0,22.1257,22.1318,22.0831,22.1014,32113.0
2017-11-02 14:30:00,36.36,36.42,36.32,36.4,79562.0,22.1014,22.1379,22.0771,22.1257,79562.0
2017-11-02 15:00:00,36.4,36.57,36.39,36.57,90455.0,22.1257,22.229,22.1196,22.229,90455.0
2017-11-02 15:30:00,36.57,36.57,36.34,36.35,146845.0,22.229,22.229,22.0892,22.0953,146845.0
2017-11-03 09:30:00,36.29,36.29,36.07,36.21,16943.0,22.0588,22.0588,21.9251,22.0102,16943.0
2017-11-03 10:00:00,36.17,36.3,36.17,36.3,14585.0,21.9859,22.0649,21.9859,22.0649,14585.0
2017-11-03 10:30:00,36.28,36.46,36.28,36.43,14742.0,22.0528,22.1622,22.0528,22.1439,14742.0
2017-11-03 11:00:00,36.4,36.48,36.34,36.48,8854.0,22.1257,22.1743,22.0892,22.1743,8854.0
2017-11-03 11:30:00,36.5,36.52,36.46,36.49,6200.0,22.1865,22.1986,22.1622,22.1804,6200.0
2017-11-03 12:00:00,36.49,36.55,36.44,36.55,6059.0,22.1804,22.2169,22.15,22.2169,6059.0
2017-11-03 12:30:00,36.57,36.63,36.54,36.55,14877.0,22.229,22.2655,22.2108,22.2169,14877.0
2017-11-03 13:00:00,36.56,36.64,36.56,36.6,10969.0,22.223,22.2716,22.223,22.2473,10969.0
2017-11-03 13:30:00,36.59,36.62,36.57,36.6,9478.0,22.2412,22.2594,22.229,22.2473,9478.0
2017-11-03 14:00:00,36.6,36.63,36.56,36.59,15633.0,22.2473,22.2655,22.223,22.2412,15633.0
2017-11-03 14:30:00,36.58,36.65,36.57,36.65,15908.0,22.2351,22.2777,22.229,22.2777,15908.0
2017-11-03 15:00:00,36.65,36.66,36.62,36.62,15453.0,22.2777,22.2837,22.2594,22.2594,15453.0
2017-11-03 15:30:00,36.62,36.72,36.6,36.71,84410.0,22.2594,22.3202,22.2473,22.3141,84410.0
2017-11-06 09:30:00,36.77,36.97,36.76,36.96,23095.0,22.3506,22.4722,22.3445,22.4661,23095.0
2017-11-06 10:00:00,36.94,37.06,36.84,36.94,37927.0,22.4539,22.5269,22.3932,22.4539,37927.0
2017-11-06 10:30:00,36.96,36.96,36.69,36.78,27851.0,22.4661,22.4661,22.302,22.3567,27851.0
2017-11-06 11:00:00,36.78,36.83,36.73,36.8,17120.0,22.3567,22.3871,22.3263,22.3688,17120.0
2017-11-06 11:30:00,36.8,36.81,36.72,36.73,14303.0,22.3688,22.3749,22.3202,22.3263,14303.0
2017-11-06 12:00:00,36.73,36.78,36.71,36.74,21342.0,22.3263,22.3567,22.3141,22.3324,21342.0
2017-11-06 12:30:00,36.73,36.8,36.68,36.76,24625.0,22.3263,22.3688,22.2959,22.3445,24625.0
2017-11-06 13:00:00,36.77,36.82,36.73,36.8,14431.0,22.3506,22.381,22.3263,22.3688,14431.0
2017-11-06 13:30:00,36.79,36.82,36.7,36.7,18006.0,22.3628,22.381,22.3081,22.3081,18006.0
2017-11-06 14:00:00,36.69,36.74,36.62,36.68,52722.0,22.302,22.3324,22.2594,22.2959,52722.0
2017-11-06 14:30:00,36.67,36.69,36.62,36.68,18955.0,22.2898,22.302,22.2594,22.2959,18955.0
2017-11-06 15:00:00,36.69,36.7,36.62,36.7,27673.0,22.302,22.3081,22.2594,22.3081,27673.0
2017-11-06 15:30:00,36.7,36.81,36.67,36.69,129569.0,22.3081,22.3749,22.2898,22.302,129569.0
2017-11-07 09:30:00,36.74,36.95,36.71,36.95,25815.0,22.3324,22.46,22.3141,22.46,25815.0
2017-11-07 10:00:00,36.94,37.18,36.94,36.99,43864.0,22.4539,22.5998,22.4539,22.4843,43864.0
2017-11-07 10:30:00,36.99,37.04,36.91,36.92,23865.0,22.4843,22.5147,22.4357,22.4418,23865.0
2017-11-07 11:00:00,36.91,36.98,36.9,36.94,23724.0,22.4357,22.4782,22.4296,22.4539,23724.0
2017-11-07 11:30:00,36.93,36.97,36.84,36.86,22373.0,22.4479,22.4722,22.3932,22.4053,22373.0
2017-11-07 12:00:00,36.86,36.97,36.85,36.97,14580.0,22.4053,22.4722,22.3992,22.4722,14580.0
2017-11-07 12:30:00,36.97,37.04,36.94,36.98,15219.0,22.4722,22.5147,22.4539,22.4782,15219.0
2017-11-07 13:00:00,36.98,37.08,36.98,37.05,17719.0,22.4782,22.539,22.4782,22.5208,17719.0
2017-11-07 13:30:00,37.05,37.08,36.99,37.07,30709.0,22.5208,22.539,22.4843,22.533,30709.0
2017-11-07 14:00:00,37.06,37.07,36.96,37.0,26992.0,22.5269,22.533,22.4661,22.4904,26992.0
2017-11-07 14:30:00,37.01,37.06,36.99,37.05,27340.0,22.4965,22.5269,22.4843,22.5208,27340.0
2017-11-07 15:00:00,37.05,37.13,37.02,37.03,58736.0,22.5208,22.5694,22.5026,22.5086,58736.0
2017-11-07 15:30:00,37.02,37.04,36.92,36.98,138678.0,22.5026,22.5147,22.4418,22.4782,138678.0
2017-11-08 09:30:00,36.95,37.21,36.95,37.19,17190.0,22.46,22.6181,22.46,22.6059,17190.0
2017-11-08 10:00:00,37.19,37.19,37.02,37.06,26621.0,22.6059,22.6059,22.5026,22.5269,26621.0
2017-11-08 10:30:00,37.05,37.19,37.04,37.19,23563.0,22.5208,22.6059,22.5147,22.6059,23563.0
2017-11-08 11:00:00,37.18,37.21,37.04,37.21,25324.0,22.5998,22.6181,22.5147,22.6181,25324.0
2017-11-08 11:30:00,37.2,37.25,37.19,37.23,16791.0,22.612,22.6424,22.6059,22.6302,16791.0
2017-11-08 12:00:00,37.23,37.23,37.17,37.18,23821.0,22.6302,22.6302,22.5937,22.5998,23821.0
2017-11-08 12:30:00,37.18,37.23,37.13,37.18,18079.0,22.5998,22.6302,22.5694,22.5998,18079.0
2017-11-08 13:00:00,37.19,37.24,37.16,37.19,20079.0,22.6059,22.6363,22.5877,22.6059,20079.0
2017-11-08 13:30:00,37.18,37.23,37.11,37.12,27936.0,22.5998,22.6302,22.5573,22.5633,27936.0
2017-11-08 14:00:00,37.11,37.19,37.11,37.19,22789.0,22.5573,22.6059,22.5573,22.6059,22789.0
2017-11-08 14:30:00,37.2,37.22,37.15,37.19,22902.0,22.612,22.6241,22.5816,22.6059,22902.0
2017-11-08 15:00:00,37.2,37.2,37.07,37.18,48162.0,22.612,22.612,22.533,22.5998,48162.0
2017-11-08 15:30:00,37.19,37.22,37.13,37.2,139200.0,22.6059,22.6241,22.5694,22.612,139200.0
2017-11-09 09:30:00,36.95,37.25,36.95,37.15,16089.0,22.46,22.6424,22.46,22.5816,16089.0
2017-11-09 10:00:00,37.14,37.32,37.1,37.26,20252.0,22.5755,22.6849,22.5512,22.6484,20252.0
2017-11-09 10:30:00,37.26,37.29,37.11,37.15,16863.0,22.6484,22.6667,22.5573,22.5816,16863.0
2017-11-09 11:00:00,37.16,37.24,37.13,37.18,18270.0,22.5877,22.6363,22.5694,22.5998,18270.0
2017-11-09 11:30:00,37.18,37.21,37.14,37.16,16723.0,22.5998,22.6181,22.5755,22.5877,16723.0
2017-11-09 12:00:00,37.17,37.18,37.08,37.08,13539.0,22.5937,22.5998,22.539,22.539,13539.0
2017-11-09 12:30:00,37.08,37.09,37.03,37.07,11833.0,22.539,22.5451,22.5086,22.533,11833.0
2017-11-09 13:00:00,37.08,37.19,37.06,37.08,18768.0,22.539,22.6059,22.5269,22.539,18768.0
2017-11-09 13:30:00,37.1,37.12,36.95,36.96,25952.0,22.5512,22.5633,22.46,22.4661,25952.0
2017-11-09 14:00:00,36.97,36.97,36.91,36.91,21092.0,22.4722,22.4722,22.4357,22.4357,21092.0
2017-11-09 14:30:00,36.92,36.94,36.8,36.86,30852.0,22.4418,22.4539,22.3688,22.4053,30852.0
2017-11-09 15:00:00,36.87,36.93,36.85,36.92,27656.0,22.4114,22.4479,22.3992,22.4418,27656.0
2017-11-09 15:30:00,36.92,36.93,36.77,36.82,152016.0,22.4418,22.4479,22.3506,22.381,152016.0
2017-11-10 09:30:00,36.71,36.86,36.71,36.74,7106.0,22.3141,22.4053,22.3141,22.3324,7106.0
2017-11-10 10:00:00,36.78,36.91,36.73,36.84,43571.0,22.3567,22.4357,22.3263,22.3932,43571.0
2017-11-10 10:30:00,36.83,36.99,36.83,36.99,17918.0,22.3871,22.4843,22.3871,22.4843,17918.0
2017-11-10 11:00:00,37.0,37.04,36.88,36.95,14700.0,22.4904,22.5147,22.4175,22.46,14700.0
2017-11-10 11:30:00,36.94,36.94,36.87,36.87,9778.0,22.4539,22.4539,22.4114,22.4114,9778.0
2017-11-10 12:00:00,36.87,36.91,36.8,36.83,4700.0,22.4114,22.4357,22.3688,22.3871,4700.0
2017-11-10 12:30:00,36.82,36.85,36.74,36.76,8003.0,22.381,22.3992,22.3324,22.3445,8003.0
2017-11-10 13:00:00,36.77,36.78,36.71,36.74,7218.0,22.3506,22.3567,22.3141,22.3324,7218.0
2017-11-10 13:30:00,36.75,36.81,36.72,36.73,7100.0,22.3384,22.3749,22.3202,22.3263,7100.0
2017-11-10 14:00:00,36.74,36.76,36.7,36.73,9663.0,22.3324,22.3445,22.3081,22.3263,9663.0
2017-11-10 14:30:00,36.72,36.77,36.68,36.77,16896.0,22.3202,22.3506,22.2959,22.3506,16896.0
2017-11-10 15:00:00,36.77,36.85,36.76,36.83,24623.0,22.3506,22.3992,22.3445,22.3871,24623.0
2017-11-10 15:30:00,36.82,36.82,36.71,36.79,95640.0,22.381,22.381,22.3141,22.3628,95640.0
2017-11-13 09:30:00,36.71,36.99,36.71,36.96,22140.0,22.3141,22.4843,22.3141,22.4661,22140.0
2017-11-13 10:00:00,36.96,37.05,36.89,37.01,21812.0,22.4661,22.5208,22.4235,22.4965,21812.0
2017-11-13 10:30:00,37.01,37.08,36.76,36.84,85315.0,22.4965,22.539,22.3445,22.3932,85315.0
2017-11-13 11:00:00,36.84,36.87,36.71,36.76,31353.0,22.3932,22.4114,22.3141,22.3445,31353.0
2017-11-13 11:30:00,36.76,36.83,36.73,36.75,22844.0,22.3445,22.3871,22.3263,22.3384,22844.0
2017-11-13 12:00:00,36.75,36.78,36.68,36.73,54011.0,22.3384,22.3567,22.2959,22.3263,54011.0
2017-11-13 12:30:00,36.72,36.77,36.64,36.68,56692.0,22.3202,22.3506,22.2716,22.2959,56692.0
2017-11-13 13:00:00,36.68,36.72,36.57,36.71,78847.0,22.2959,22.3202,22.229,22.3141,78847.0
2017-11-13 13:30:00,36.7,36.71,36.56,36.58,82515.0,22.3081,22.3141,22.223,22.2351,82515.0
2017-11-13 14:00:00,36.59,36.67,36.5,36.52,103532.0,22.2412,22.2898,22.1865,22.1986,103532.0
2017-11-13 14:30:00,36.51,36.55,36.38,36.54,183015.0,22.1926,22.2169,22.1135,22.2108,183015.0
2017-11-13 15:00:00,36.54,36.77,36.52,36.7,70838.0,22.2108,22.3506,22.1986,22.3081,70838.0
2017-11-13 15:30:00,36.68,36.75,36.59,36.65,187695.0,22.2959,22.3384,22.2412,22.2777,187695.0
2017-11-14 09:30:00,36.65,36.87,36.59,36.79,30489.0,22.2777,22.4114,22.2412,22.3628,30489.0
2017-11-14 10:00:00,36.84,36.88,36.65,36.7,25210.0,22.3932,22.4175,22.2777,22.3081,25210.0
2017-11-14 10:30:00,36.71,36.73,36.62,36.69,44515.0,22.3141,22.3263,22.2594,22.302,44515.0
2017-11-14 11:00:00,36.7,36.74,36.58,36.62,40159.0,22.3081,22.3324,22.2351,22.2594,40159.0
2017-11-14 11:30:00,36.62,36.67,36.5,36.67,38761.0,22.2594,22.2898,22.1865,22.2898,38761.0
2017-11-14 12:00:00,36.65,36.67,36.58,36.61,31337.0,22.2777,22.2898,22.2351,22.2533,31337.0
2017-11-14 12:30:00,36.6,36.64,36.58,36.6,24681.0,22.2473,22.2716,22.2351,22.2473,24681.0
2017-11-14 13:00:00,36.59,36.61,36.57,36.6,20756.0,22.2412,22.2533,22.229,22.2473,20756.0
2017-11-14 13:30:00,36.6,36.68,36.59,36.6,89054.0,22.2473,22.2959,22.2412,22.2473,89054.0
2017-11-14 14:00:00,36.6,36.63,36.54,36.58,44122.0,22.2473,22.2655,22.2108,22.2351,44122.0
2017-11-14 14:30:00,36.58,36.58,36.49,36.5,53612.0,22.2351,22.2351,22.1804,22.1865,53612.0
2017-11-14 15:00:00,36.49,36.5,36.39,36.44,60635.0,22.1804,22.1865,22.1196,22.15,60635.0
2017-11-14 15:30:00,36.43,36.61,36.42,36.54,146316.0,22.1439,22.2533,22.1379,22.2108,146316.0
2017-11-15 09:30:00,36.48,36.48,36.19,36.36,32552.0,22.1743,22.1743,21.998,22.1014,32552.0
2017-11-15 10:00:00,36.38,36.49,36.29,36.49,28745.0,22.1135,22.1804,22.0588,22.1804,28745.0
2017-11-15 10:30:00,36.47,36.49,36.35,36.36,17785.0,22.1682,22.1804,22.0953,22.1014,17785.0
2017-11-15 11:00:00,36.37,36.4,36.32,36.33,28990.0,22.1075,22.1257,22.0771,22.0831,28990.0
2017-11-15 11:30:00,36.34,36.46,36.33,36.41,12884.0,22.0892,22.1622,22.0831,22.1318,12884.0
2017-11-15 12:00:00,36.41,36.41,36.36,36.39,12633.0,22.1318,22.1318,22.1014,22.1196,12633.0
2017-11-15 12:30:00,36.4,36.42,36.38,36.39,8523.0,22.1257,22.1379,22.1135,22.1196,8523.0
2017-11-15 13:00:00,36.4,36.4,36.36,36.38,13392.0,22.1257,22.1257,22.1014,22.1135,13392.0
2017-11-15 13:30:00,36.39,36.4,36.33,36.36,17754.0,22.1196,22.1257,22.0831,22.1014,17754.0
2017-11-15 14:00:00,36.37,36.39,36.3,36.31,22042.0,22.1075,22.1196,22.0649,22.071,22042.0
2017-11-15 14:30:00,36.31,36.36,36.2,36.26,37819.0,22.071,22.1014,22.0041,22.0406,37819.0
2017-11-15 15:00:00,36.25,36.26,36.18,36.2,46592.0,22.0345,22.0406,21.992,22.0041,46592.0
2017-11-15 15:30:00,36.2,36.22,36.09,36.11,135845.0,22.0041,22.0163,21.9373,21.9494,135845.0
2017-11-16 09:30:00,36.1,36.13,35.98,36.06,26303.0,21.9433,21.9616,21.8704,21.919,26303.0
2017-11-16 10:00:00,36.08,36.47,36.07,36.27,53501.0,21.9312,22.1682,21.9251,22.0467,53501.0
2017-11-16 10:30:00,36.29,36.33,36.21,36.27,39666.0,22.0588,22.0831,22.0102,22.0467,39666.0
2017-11-16 11:00:00,36.27,36.34,36.24,36.25,22277.0,22.0467,22.0892,22.0284,22.0345,22277.0
2017-11-16 11:30:00,36.26,36.35,36.25,36.34,31888.0,22.0406,22.0953,22.0345,22.0892,31888.0
2017-11-16 12:00:00,36.33,36.35,36.3,36.3,13993.0,22.0831,22.0953,22.0649,22.0649,13993.0
2017-11-16 12:30:00,36.3,36.33,36.28,36.29,18627.0,22.0649,22.0831,22.0528,22.0588,18627.0
2017-11-16 13:00:00,36.28,36.31,36.25,36.27,19234.0,22.0528,22.071,22.0345,22.0467,19234.0
2017-11-16 13:30:00,36.27,36.28,36.2,36.26,20401.0,22.0467,22.0528,22.0041,22.0406,20401.0
2017-11-16 14:00:00,36.26,36.3,36.2,36.24,20657.0,22.0406,22.0649,22.0041,22.0284,20657.0
2017-11-16 14:30:00,36.23,36.3,36.23,36.29,22994.0,22.0224,22.0649,22.0224,22.0588,22994.0
2017-11-16 15:00:00,36.29,36.34,36.21,36.24,65106.0,22.0588,22.0892,22.0102,22.0284,65106.0
2017-11-16 15:30:00,36.25,36.36,36.2,36.33,204020.0,22.0345,22.1014,22.0041,22.0831,204020.0
2017-11-17 09:30:00,36.26,36.26,36.06,36.19,27118.0,22.0406,22.0406,21.919,21.998,27118.0
2017-11-17 10:00:00,36.15,36.19,35.97,36.02,48896.0,21.9737,21.998,21.8643,21.8947,48896.0
2017-11-17 10:30:00,36.02,36.12,35.99,36.0,38127.0,21.8947,21.9555,21.8765,21.8826,38127.0
2017-11-17 11:00:00,36.01,36.05,35.98,35.99,37698.0,21.8886,21.913,21.8704,21.8765,37698.0
2017-11-17 11:30:00,35.98,35.99,35.9,35.95,39761.0,21.8704,21.8765,21.8218,21.8522,39761.0
2017-11-17 12:00:00,35.96,36.05,35.96,36.03,39027.0,21.8582,21.913,21.8582,21.9008,39027.0
2017-11-17 12:30:00,36.03,36.05,35.96,35.99,20830.0,21.9008,21.913,21.8582,21.8765,20830.0
2017-11-17 13:00:00,35.98,36.0,35.95,35.95,18241.0,21.8704,21.8826,21.8522,21.8522,18241.0
2017-11-17 13:30:00,35.95,35.97,35.83,35.96,70262.0,21.8522,21.8643,21.7792,21.8582,70262.0
2017-11-17 14:00:00,35.95,35.95,35.85,35.89,39872.0,21.8522,21.8522,21.7914,21.8157,39872.0
2017-11-17 14:30:00,35.89,35.9,35.82,35.89,32845.0,21.8157,21.8218,21.7731,21.8157,32845.0
2017-11-17 15:00:00,35.89,35.9,35.84,35.88,80311.0,21.8157,21.8218,21.7853,21.8096,80311.0
2017-11-17 15:30:00,35.88,35.88,35.65,35.73,375500.0,21.8096,21.8096,21.6698,21.7184,375500.0
2017-11-20 09:30:00,35.78,36.05,35.78,35.99,35099.0,21.7488,21.913,21.7488,21.8765,35099.0
2017-11-20 10:00:00,36.02,36.04,35.96,36.0,53851.0,21.8947,21.9069,21.8582,21.8826,53851.0
2017-11-20 10:30:00,35.99,36.03,35.86,35.86,59960.0,21.8765,21.9008,21.7975,21.7975,59960.0
2017-11-20 11:00:00,35.86,35.93,35.81,35.89,55643.0,21.7975,21.84,21.7671,21.8157,55643.0
2017-11-20 11:30:00,35.89,35.97,35.88,35.97,42658.0,21.8157,21.8643,21.8096,21.8643,42658.0
2017-11-20 12:00:00,35.95,35.97,35.89,35.95,27920.0,21.8522,21.8643,21.8157,21.8522,27920.0
2017-11-20 12:30:00,35.95,35.95,35.85,35.88,21307.0,21.8522,21.8522,21.7914,21.8096,21307.0
2017-11-20 13:00:00,35.88,35.91,35.85,35.86,30385.0,21.8096,21.8279,21.7914,21.7975,30385.0
2017-11-20 13:30:00,35.87,35.92,35.86,35.9,24055.0,21.8035,21.8339,21.7975,21.8218,24055.0
2017-11-20 14:00:00,35.89,35.91,35.79,35.82,37367.0,21.8157,21.8279,21.7549,21.7731,37367.0
2017-11-20 14:30:00,35.82,35.89,35.8,35.88,25373.0,21.7731,21.8157,21.761,21.8096,25373.0
2017-11-20 15:00:00,35.88,35.93,35.79,35.92,149214.0,21.8096,21.84,21.7549,21.8339,149214.0
2017-11-20 15:30:00,35.92,35.96,35.79,35.89,231359.0,21.8339,21.8582,21.7549,21.8157,231359.0
2017-11-21 09:30:00,36.06,36.2,36.03,36.15,25452.0,21.919,22.0041,21.9008,21.9737,25452.0
2017-11-21 10:00:00,36.14,36.17,36.07,36.08,43080.0,21.9677,21.9859,21.9251,21.9312,43080.0
2017-11-21 10:30:00,36.09,36.13,36.03,36.05,49218.0,21.9373,21.9616,21.9008,21.913,49218.0
2017-11-21 11:00:00,36.06,36.19,35.93,35.99,102652.0,21.919,21.998,21.84,21.8765,102652.0
2017-11-21 11:30:00,35.99,36.05,35.96,36.0,71381.0,21.8765,21.913,21.8582,21.8826,71381.0
2017-11-21 12:00:00,36.0,36.08,35.95,35.95,51404.0,21.8826,21.9312,21.8522,21.8522,51404.0
2017-11-21 12:30:00,35.95,36.02,35.94,36.0,46292.0,21.8522,21.8947,21.8461,21.8826,46292.0
2017-11-21 13:00:00,36.0,36.01,35.95,35.96,55103.0,21.8826,21.8886,21.8522,21.8582,55103.0
2017-11-21 13:30:00,35.95,36.12,35.94,36.08,195855.0,21.8522,21.9555,21.8461,21.9312,195855.0
2017-11-21 14:00:00,36.1,36.23,36.01,36.09,129894.0,21.9433,22.0224,21.8886,21.9373,129894.0
2017-11-21 14:30:00,36.1,36.11,35.98,36.0,105293.0,21.9433,21.9494,21.8704,21.8826,105293.0
2017-11-21 15:00:00,36.0,36.13,35.97,36.1,192394.0,21.8826,21.9616,21.8643,21.9433,192394.0
2017-11-21 15:30:00,36.1,36.14,35.98,36.04,219966.0,21.9433,21.9677,21.8704,21.9069,219966.0
2017-11-22 09:30:00,36.1,36.35,36.1,36.2,18792.0,21.9433,22.0953,21.9433,22.0041,18792.0
2017-11-22 10:00:00,36.19,36.21,36.05,36.05,34662.0,21.998,22.0102,21.913,21.913,34662.0
2017-11-22 10:30:00,36.05,36.08,35.99,36.04,40563.0,21.913,21.9312,21.8765,21.9069,40563.0
2017-11-22 11:00:00,36.04,36.07,35.97,36.0,24700.0,21.9069,21.9251,21.8643,21.8826,24700.0
2017-11-22 11:30:00,36.01,36.01,35.98,36.0,17881.0,21.8886,21.8886,21.8704,21.8826,17881.0
2017-11-22 12:00:00,36.01,36.06,35.91,35.96,110934.0,21.8886,21.919,21.8279,21.8582,110934.0
2017-11-22 12:30:00,35.96,35.97,35.85,35.87,101429.0,21.8582,21.8643,21.7914,21.8035,101429.0
2017-11-22 13:00:00,35.88,36.02,35.75,36.01,87898.0,21.8096,21.8947,21.7306,21.8886,87898.0
2017-11-22 13:30:00,36.01,36.13,35.97,36.09,38728.0,21.8886,21.9616,21.8643,21.9373,38728.0
2017-11-22 14:00:00,36.1,36.15,36.07,36.1,55789.0,21.9433,21.9737,21.9251,21.9433,55789.0
2017-11-22 14:30:00,36.1,36.11,36.06,36.08,30644.0,21.9433,21.9494,21.919,21.9312,30644.0
2017-11-22 15:00:00,36.08,36.11,36.06,36.1,48350.0,21.9312,21.9494,21.919,21.9433,48350.0
2017-11-22 15:30:00,36.1,36.1,35.91,36.04,170798.0,21.9433,21.9433,21.8279,21.9069,170798.0
2017-11-24 09:30:00,36.02,36.15,35.85,35.95,18952.0,21.8947,21.9737,21.7914,21.8522,18952.0
2017-11-24 10:00:00,35.95,36.07,35.94,36.05,16951.0,21.8522,21.9251,21.8461,21.913,16951.0
2017-11-24 10:30:00,36.05,36.06,36.01,36.01,12183.0,21.913,21.919,21.8886,21.8886,12183.0
2017-11-24 11:00:00,36.02,36.02,35.93,35.93,26253.0,21.8947,21.8947,21.84,21.84,26253.0
2017-11-24 11:30:00,35.93,36.01,35.92,36.01,18919.0,21.84,21.8886,21.8339,21.8886,18919.0
2017-11-24 12:00:00,36.01,36.06,36.0,36.02,19357.0,21.8886,21.919,21.8826,21.8947,19357.0
2017-11-24 12:30:00,36.03,36.08,35.96,35.96,78973.0,21.9008,21.9312,21.8582,21.8582,78973.0
2017-11-27 09:30:00,35.97,36.08,35.77,35.79,31761.0,21.8643,21.9312,21.7428,21.7549,31761.0
2017-11-27 10:00:00,35.8,35.8,35.67,35.71,68589.0,21.761,21.761,21.682,21.7063,68589.0
2017-11-27 10:30:00,35.7,35.73,35.62,35.72,31892.0,21.7002,21.7184,21.6516,21.7124,31892.0
2017-11-27 11:00:00,35.7,35.74,35.56,35.56,33405.0,21.7002,21.7245,21.6151,21.6151,33405.0
2017-11-27 11:30:00,35.57,35.65,35.56,35.64,31033.0,21.6212,21.6698,21.6151,21.6637,31033.0
2017-11-27 12:00:00,35.65,35.66,35.58,35.6,30685.0,21.6698,21.6759,21.6273,21.6394,30685.0
2017-11-27 12:30:00,35.6,35.61,35.58,35.59,15916.0,21.6394,21.6455,21.6273,21.6333,15916.0
2017-11-27 13:00:00,35.6,35.68,35.59,35.67,98930.0,21.6394,21.688,21.6333,21.682,98930.0
2017-11-27 13:30:00,35.68,35.76,35.68,35.72,67064.0,21.688,21.7367,21.688,21.7124,67064.0
2017-11-27 14:00:00,35.73,35.76,35.65,35.66,33907.0,21.7184,21.7367,21.6698,21.6759,33907.0
2017-11-27 14:30:00,35.66,35.7,35.65,35.66,47819.0,21.6759,21.7002,21.6698,21.6759,47819.0
2017-11-27 15:00:00,35.66,35.78,35.59,35.76,82085.0,21.6759,21.7488,21.6333,21.7367,82085.0
2017-11-27 15:30:00,35.78,35.78,35.68,35.75,263545.0,21.7488,21.7488,21.688,21.7306,263545.0
2017-11-28 09:30:00,35.89,35.89,35.71,35.77,88120.0,21.8157,21.8157,21.7063,21.7428,88120.0
2017-11-28 10:00:00,35.75,35.85,35.71,35.81,45359.0,21.7306,21.7914,21.7063,21.7671,45359.0
2017-11-28 10:30:00,35.8,35.85,35.77,35.8,44914.0,21.761,21.7914,21.7428,21.761,44914.0
2017-11-28 11:00:00,35.8,35.93,35.75,35.88,52868.0,21.761,21.84,21.7306,21.8096,52868.0
2017-11-28 11:30:00,35.86,35.9,35.82,35.87,63363.0,21.7975,21.8218,21.7731,21.8035,63363.0
2017-11-28 12:00:00,35.88,35.91,35.85,35.91,92268.0,21.8096,21.8279,21.7914,21.8279,92268.0
2017-11-28 12:30:00,35.91,35.97,35.86,35.94,40772.0,21.8279,21.8643,21.7975,21.8461,40772.0
2017-11-28 13:00:00,35.94,35.97,35.9,35.93,44166.0,21.8461,21.8643,21.8218,21.84,44166.0
2017-11-28 13:30:00,35.93,35.95,35.88,35.93,33908.0,21.84,21.8522,21.8096,21.84,33908.0
2017-11-28 14:00:00,35.92,36.11,35.85,36.08,342920.0,21.8339,21.9494,21.7914,21.9312,342920.0
2017-11-28 14:30:00,36.07,36.09,35.87,35.9,48727.0,21.9251,21.9373,21.8035,21.8218,48727.0
2017-11-28 15:00:00,35.89,36.03,35.87,36.01,187896.0,21.8157,21.9008,21.8035,21.8886,187896.0
2017-11-28 15:30:00,36.01,36.07,35.96,36.07,261096.0,21.8886,21.9251,21.8582,21.9251,261096.0
2017-11-29 09:30:00,36.04,36.22,36.03,36.14,87954.0,21.9069,22.0163,21.9008,21.9677,87954.0
2017-11-29 10:00:00,36.14,36.21,36.05,36.14,150570.0,21.9677,22.0102,21.913,21.9677,150570.0
2017-11-29 10:30:00,36.15,36.2,35.94,35.96,90127.0,21.9737,22.0041,21.8461,21.8582,90127.0
2017-11-29 11:00:00,35.94,36.07,35.91,36.01,187949.0,21.8461,21.9251,21.8279,21.8886,187949.0
2017-11-29 11:30:00,36.01,36.02,35.91,35.96,388837.0,21.8886,21.8947,21.8279,21.8582,388837.0
2017-11-29 12:00:00,35.95,36.06,35.94,36.06,48596.0,21.8522,21.919,21.8461,21.919,48596.0
2017-11-29 12:30:00,36.05,36.08,35.95,36.0,65484.0,21.913,21.9312,21.8522,21.8826,65484.0
2017-11-29 13:00:00,36.01,36.01,35.94,35.95,33859.0,21.8886,21.8886,21.8461,21.8522,33859.0
2017-11-29 13:30:00,35.96,35.97,35.86,35.91,105686.0,21.8582,21.8643,21.7975,21.8279,105686.0
2017-11-29 14:00:00,35.91,36.04,35.9,35.99,69884.0,21.8279,21.9069,21.8218,21.8765,69884.0
2017-11-29 14:30:00,36.0,36.0,35.86,35.88,72684.0,21.8826,21.8826,21.7975,21.8096,72684.0
2017-11-29 15:00:00,35.87,35.89,35.62,35.66,147226.0,21.8035,21.8157,21.6516,21.6759,147226.0
2017-11-29 15:30:00,35.66,35.73,35.5,35.55,516275.0,21.6759,21.7184,21.5786,21.609,516275.0
2017-11-30 09:30:00,34.95,35.14,34.92,35.09,104273.0,21.6128,21.7303,21.5943,21.6994,104273.0
2017-11-30 10:00:00,35.07,35.43,35.07,35.43,80270.0,21.687,21.9096,21.687,21.9096,80270.0
2017-11-30 10:30:00,35.43,35.61,35.42,35.58,128265.0,21.9096,22.021,21.9035,22.0024,128265.0
2017-11-30 11:00:00,35.57,35.68,35.56,35.61,62205.0,21.9962,22.0642,21.99,22.021,62205.0
2017-11-30 11:30:00,35.6,35.66,35.54,35.64,60816.0,22.0148,22.0519,21.9777,22.0395,60816.0
2017-11-30 12:00:00,35.64,35.73,35.62,35.71,52766.0,22.0395,22.0952,22.0271,22.0828,52766.0
2017-11-30 12:30:00,35.71,35.75,35.6,35.68,98975.0,22.0828,22.1075,22.0148,22.0642,98975.0
2017-11-30 13:00:00,35.67,35.84,35.65,35.74,58772.0,22.0581,22.1632,22.0457,22.1013,58772.0
2017-11-30 13:30:00,35.75,35.81,35.62,35.67,61074.0,22.1075,22.1446,22.0271,22.0581,61074.0
2017-11-30 14:00:00,35.68,35.75,35.53,35.74,60290.0,22.0642,22.1075,21.9715,22.1013,60290.0
2017-11-30 14:30:00,35.74,36.04,35.7,36.02,214168.0,22.1013,22.2869,22.0766,22.2745,214168.0
2017-11-30 15:00:00,36.03,36.14,35.94,36.11,196917.0,22.2807,22.3487,22.225,22.3302,196917.0
2017-11-30 15:30:00,36.1,36.36,35.99,36.35,510209.0,22.324,22.4847,22.2559,22.4786,510209.0
2017-12-01 09:30:00,36.34,36.46,36.22,36.32,124598.0,22.4724,22.5466,22.3982,22.46,124598.0
2017-12-01 10:00:00,36.32,36.46,36.2,36.31,99815.0,22.46,22.5466,22.3858,22.4538,99815.0
2017-12-01 10:30:00,36.3,36.31,36.02,36.06,57507.0,22.4476,22.4538,22.2745,22.2992,57507.0
2017-12-01 11:00:00,36.05,36.08,35.88,35.93,74134.0,22.293,22.3116,22.1879,22.2188,74134.0
2017-12-01 11:30:00,35.93,36.08,35.76,36.05,79325.0,22.2188,22.3116,22.1137,22.293,79325.0
2017-12-01 12:00:00,36.06,36.14,35.93,36.01,53129.0,22.2992,22.3487,22.2188,22.2683,53129.0
2017-12-01 12:30:00,36.0,36.01,35.85,35.94,44486.0,22.2621,22.2683,22.1694,22.225,44486.0
2017-12-01 13:00:00,35.94,36.01,35.92,36.01,33381.0,22.225,22.2683,22.2127,22.2683,33381.0
2017-12-01 13:30:00,36.01,36.12,36.0,36.04,59437.0,22.2683,22.3363,22.2621,22.2869,59437.0
2017-12-01 14:00:00,36.05,36.14,36.01,36.05,64373.0,22.293,22.3487,22.2683,22.293,64373.0
2017-12-01 14:30:00,36.05,36.15,35.99,36.11,161992.0,22.293,22.3549,22.2559,22.3302,161992.0
2017-12-01 15:00:00,36.11,36.12,36.02,36.04,52914.0,22.3302,22.3363,22.2745,22.2869,52914.0
2017-12-01 15:30:00,36.04,36.17,36.03,36.13,230479.0,22.2869,22.3673,22.2807,22.3425,230479.0
2017-12-04 09:30:00,36.27,36.46,36.27,36.33,49065.0,22.4291,22.5466,22.4291,22.4662,49065.0
2017-12-04 10:00:00,36.34,36.37,36.05,36.07,47929.0,22.4724,22.4909,22.293,22.3054,47929.0
2017-12-04 10:30:00,36.07,36.07,35.92,35.94,42318.0,22.3054,22.3054,22.2127,22.225,42318.0
2017-12-04 11:00:00,35.93,36.01,35.83,35.97,69928.0,22.2188,22.2683,22.157,22.2436,69928.0
2017-12-04 11:30:00,35.97,36.08,35.95,36.04,24353.0,22.2436,22.3116,22.2312,22.2869,24353.0
2017-12-04 12:00:00,36.04,36.05,35.95,35.97,29788.0,22.2869,22.293,22.2312,22.2436,29788.0
2017-12-04 12:30:00,35.96,36.0,35.94,35.99,27145.0,22.2374,22.2621,22.225,22.2559,27145.0
2017-12-04 13:00:00,36.0,36.07,35.96,36.04,21391.0,22.2621,22.3054,22.2374,22.2869,21391.0
2017-12-04 13:30:00,36.03,36.05,35.97,36.02,30837.0,22.2807,22.293,22.2436,22.2745,30837.0
2017-12-04 14:00:00,36.01,36.03,35.99,36.01,38254.0,22.2683,22.2807,22.2559,22.2683,38254.0
2017-12-04 14:30:00,36.01,36.04,35.99,36.02,55710.0,22.2683,22.2869,22.2559,22.2745,55710.0
2017-12-04 15:00:00,36.02,36.06,36.0,36.01,66026.0,22.2745,22.2992,22.2621,22.2683,66026.0
2017-12-04 15:30:00,36.01,36.02,35.67,35.77,177006.0,22.2683,22.2745,22.0581,22.1199,177006.0
2017-12-05 09:30:00,35.75,35.83,35.66,35.73,46800.0,22.1075,22.157,22.0519,22.0952,46800.0
2017-12-05 10:00:00,35.72,35.85,35.72,35.81,28039.0,22.089,22.1694,22.089,22.1446,28039.0
2017-12-05 10:30:00,35.8,35.94,35.78,35.92,23745.0,22.1385,22.225,22.1261,22.2127,23745.0
2017-12-05 11:00:00,35.92,36.0,35.92,35.98,23661.0,22.2127,22.2621,22.2127,22.2498,23661.0
2017-12-05 11:30:00,35.99,36.0,35.9,35.9,28785.0,22.2559,22.2621,22.2003,22.2003,28785.0
2017-12-05 12:00:00,35.9,35.9,35.81,35.84,18689.0,22.2003,22.2003,22.1446,22.1632,18689.0
2017-12-05 12:30:00,35.84,35.9,35.78,35.79,17771.0,22.1632,22.2003,22.1261,22.1323,17771.0
2017-12-05 13:00:00,35.79,35.86,35.7,35.84,19970.0,22.1323,22.1756,22.0766,22.1632,19970.0
2017-12-05 13:30:00,35.84,35.85,35.75,35.76,31466.0,22.1632,22.1694,22.1075,22.1137,31466.0
2017-12-05 14:00:00,35.76,35.78,35.72,35.76,26407.0,22.1137,22.1261,22.089,22.1137,26407.0
2017-12-05 14:30:00,35.77,35.77,35.69,35.71,28348.0,22.1199,22.1199,22.0704,22.0828,28348.0
2017-12-05 15:00:00,35.71,35.76,35.69,35.71,74350.0,22.0828,22.1137,22.0704,22.0828,74350.0
2017-12-05 15:30:00,35.7,35.76,35.69,35.74,132371.0,22.0766,22.1137,22.0704,22.1013,132371.0
2017-12-06 09:30:00,35.74,35.9,35.68,35.76,15489.0,22.1013,22.2003,22.0642,22.1137,15489.0
2017-12-06 10:00:00,35.77,35.77,35.63,35.64,21417.0,22.1199,22.1199,22.0333,22.0395,21417.0
2017-12-06 10:30:00,35.65,35.66,35.51,35.51,27658.0,22.0457,22.0519,21.9591,21.9591,27658.0
2017-12-06 11:00:00,35.52,35.56,35.51,35.55,46620.0,21.9653,21.99,21.9591,21.9839,46620.0
2017-12-06 11:30:00,35.55,35.55,35.47,35.48,36314.0,21.9839,21.9839,21.9344,21.9406,36314.0
2017-12-06 12:00:00,35.47,35.48,35.41,35.41,16599.0,21.9344,21.9406,21.8973,21.8973,16599.0
2017-12-06 12:30:00,35.41,35.43,35.33,35.35,16642.0,21.8973,21.9096,21.8478,21.8602,16642.0
2017-12-06 13:00:00,35.35,35.47,35.32,35.46,23786.0,21.8602,21.9344,21.8416,21.9282,23786.0
2017-12-06 13:30:00,35.47,35.57,35.46,35.5,36729.0,21.9344,21.9962,21.9282,21.9529,36729.0
2017-12-06 14:00:00,35.5,35.56,35.47,35.54,22027.0,21.9529,21.99,21.9344,21.9777,22027.0
2017-12-06 14:30:00,35.54,35.56,35.5,35.51,20376.0,21.9777,21.99,21.9529,21.9591,20376.0
2017-12-06 15:00:00,35.51,35.56,35.5,35.54,61677.0,21.9591,21.99,21.9529,21.9777,61677.0
2017-12-06 15:30:00,35.54,35.78,35.53,35.74,174175.0,21.9777,22.1261,21.9715,22.1013,174175.0
2017-12-07 09:30:00,35.78,35.82,35.71,35.79,15650.0,22.1261,22.1508,22.0828,22.1323,15650.0
2017-12-07 10:00:00,35.79,35.92,35.79,35.89,52157.0,22.1323,22.2127,22.1323,22.1941,52157.0
2017-12-07 10:30:00,35.9,35.93,35.84,35.87,15667.0,22.2003,22.2188,22.1632,22.1817,15667.0
2017-12-07 11:00:00,35.88,36.04,35.88,36.02,22526.0,22.1879,22.2869,22.1879,22.2745,22526.0
2017-12-07 11:30:00,36.02,36.22,36.01,36.2,39449.0,22.2745,22.3982,22.2683,22.3858,39449.0
2017-12-07 12:00:00,36.21,36.29,36.19,36.2,52495.0,22.392,22.4415,22.3796,22.3858,52495.0
2017-12-07 12:30:00,36.19,36.27,36.16,36.2,47304.0,22.3796,22.4291,22.3611,22.3858,47304.0
2017-12-07 13:00:00,36.19,36.19,36.09,36.09,17950.0,22.3796,22.3796,22.3178,22.3178,17950.0
2017-12-07 13:30:00,36.1,36.12,36.07,36.11,19907.0,22.324,22.3363,22.3054,22.3302,19907.0
2017-12-07 14:00:00,36.12,36.15,36.07,36.11,52826.0,22.3363,22.3549,22.3054,22.3302,52826.0
2017-12-07 14:30:00,36.11,36.12,36.05,36.05,26061.0,22.3302,22.3363,22.293,22.293,26061.0
2017-12-07 15:00:00,36.06,36.06,36.01,36.04,40457.0,22.2992,22.2992,22.2683,22.2869,40457.0
2017-12-07 15:30:00,36.04,36.04,35.97,36.03,93871.0,22.2869,22.2869,22.2436,22.2807,93871.0
2017-12-08 09:30:00,36.05,36.16,36.0,36.1,26212.0,22.293,22.3611,22.2621,22.324,26212.0
2017-12-08 10:00:00,36.09,36.13,35.98,35.99,22035.0,22.3178,22.3425,22.2498,22.2559,22035.0
2017-12-08 10:30:00,35.99,36.11,35.89,36.08,19331.0,22.2559,22.3302,22.1941,22.3116,19331.0
2017-12-08 11:00:00,36.09,36.1,36.05,36.09,14581.0,22.3178,22.324,22.293,22.3178,14581.0
2017-12-08 11:30:00,36.09,36.15,36.08,36.11,17106.0,22.3178,22.3549,22.3116,22.3302,17106.0
2017-12-08 12:00:00,36.12,36.16,36.1,36.15,11742.0,22.3363,22.3611,22.324,22.3549,11742.0
2017-12-08 12:30:00,36.15,36.23,36.12,36.15,34102.0,22.3549,22.4044,22.3363,22.3549,34102.0
2017-12-08 13:00:00,36.14,36.21,36.13,36.18,14703.0,22.3487,22.392,22.3425,22.3734,14703.0
2017-12-08 13:30:00,36.17,36.19,36.12,36.12,14918.0,22.3673,22.3796,22.3363,22.3363,14918.0
2017-12-08 14:00:00,36.12,36.15,36.07,36.1,14330.0,22.3363,22.3549,22.3054,22.324,14330.0
2017-12-08 14:30:00,36.09,36.12,36.07,36.09,18757.0,22.3178,22.3363,22.3054,22.3178,18757.0
2017-12-08 15:00:00,36.09,36.16,36.09,36.16,21611.0,22.3178,22.3611,22.3178,22.3611,21611.0
2017-12-08 15:30:00,36.16,36.22,36.13,36.22,108849.0,22.3611,22.3982,22.3425,22.3982,108849.0
2017-12-11 09:30:00,36.15,36.37,36.14,36.28,34998.0,22.3549,22.4909,22.3487,22.4353,34998.0
2017-12-11 10:00:00,36.27,36.29,36.22,36.27,15857.0,22.4291,22.4415,22.3982,22.4291,15857.0
2017-12-11 10:30:00,36.26,36.41,36.25,36.34,25705.0,22.4229,22.5157,22.4167,22.4724,25705.0
2017-12-11 11:00:00,36.35,36.37,36.29,36.33,17197.0,22.4786,22.4909,22.4415,22.4662,17197.0
2017-12-11 11:30:00,36.33,36.36,36.28,36.29,20671.0,22.4662,22.4847,22.4353,22.4415,20671.0
2017-12-11 12:00:00,36.3,36.33,36.25,36.28,59151.0,22.4476,22.4662,22.4167,22.4353,59151.0
2017-12-11 12:30:00,36.28,36.33,36.25,36.28,47811.0,22.4353,22.4662,22.4167,22.4353,47811.0
2017-12-11 13:00:00,36.28,36.29,36.18,36.21,46478.0,22.4353,22.4415,22.3734,22.392,46478.0
2017-12-11 13:30:00,36.22,36.29,36.22,36.29,35861.0,22.3982,22.4415,22.3982,22.4415,35861.0
2017-12-11 14:00:00,36.29,36.42,36.28,36.36,35634.0,22.4415,22.5219,22.4353,22.4847,35634.0
2017-12-11 14:30:00,36.36,36.38,36.3,36.34,30869.0,22.4847,22.4971,22.4476,22.4724,30869.0
2017-12-11 15:00:00,36.34,36.38,36.31,36.37,39270.0,22.4724,22.4971,22.4538,22.4909,39270.0
2017-12-11 15:30:00,36.36,36.39,36.29,36.33,116904.0,22.4847,22.5033,22.4415,22.4662,116904.0
2017-12-12 09:30:00,36.38,36.45,36.16,36.18,21944.0,22.4971,22.5404,22.3611,22.3734,21944.0
2017-12-12 10:00:00,36.19,36.31,36.1,36.17,18633.0,22.3796,22.4538,22.324,22.3673,18633.0
2017-12-12 10:30:00,36.18,36.3,36.15,36.24,15903.0,22.3734,22.4476,22.3549,22.4105,15903.0
2017-12-12 11:00:00,36.25,36.32,36.21,36.25,19456.0,22.4167,22.46,22.392,22.4167,19456.0
2017-12-12 11:30:00,36.26,36.26,36.1,36.1,10274.0,22.4229,22.4229,22.324,22.324,10274.0
2017-12-12 12:00:00,36.1,36.12,36.03,36.04,18694.0,22.324,22.3363,22.2807,22.2869,18694.0
2017-12-12 12:30:00,36.04,36.06,35.94,36.01,32407.0,22.2869,22.2992,22.225,22.2683,32407.0
2017-12-12 13:00:00,35.99,36.0,35.92,35.97,44554.0,22.2559,22.2621,22.2127,22.2436,44554.0
2017-12-12 13:30:00,35.96,36.0,35.95,35.98,14473.0,22.2374,22.2621,22.2312,22.2498,14473.0
2017-12-12 14:00:00,35.98,36.06,35.98,36.0,76953.0,22.2498,22.2992,22.2498,22.2621,76953.0
2017-12-12 14:30:00,36.0,36.01,35.93,35.94,46212.0,22.2621,22.2683,22.2188,22.225,46212.0
2017-12-12 15:00:00,35.96,35.99,35.86,35.95,92908.0,22.2374,22.2559,22.1756,22.2312,92908.0
2017-12-12 15:30:00,35.95,35.96,35.86,35.93,143821.0,22.2312,22.2374,22.1756,22.2188,143821.0
2017-12-13 09:30:00,36.09,36.18,36.04,36.11,77124.0,22.3178,22.3734,22.2869,22.3302,77124.0
2017-12-13 10:00:00,36.12,36.27,36.05,36.1,123615.0,22.3363,22.4291,22.293,22.324,123615.0
2017-12-13 10:30:00,36.1,36.14,36.07,36.13,26083.0,22.324,22.3487,22.3054,22.3425,26083.0
2017-12-13 11:00:00,36.12,36.18,36.09,36.1,27183.0,22.3363,22.3734,22.3178,22.324,27183.0
2017-12-13 11:30:00,36.11,36.16,36.09,36.13,28710.0,22.3302,22.3611,22.3178,22.3425,28710.0
2017-12-13 12:00:00,36.11,36.16,36.08,36.09,26362.0,22.3302,22.3611,22.3116,22.3178,26362.0
2017-12-13 12:30:00,36.08,36.1,36.02,36.04,13917.0,22.3116,22.324,22.2745,22.2869,13917.0
2017-12-13 13:00:00,36.04,36.09,36.01,36.03,14117.0,22.2869,22.3178,22.2683,22.2807,14117.0
2017-12-13 13:30:00,36.02,36.04,35.93,35.93,19655.0,22.2745,22.2869,22.2188,22.2188,19655.0
2017-12-13 14:00:00,35.94,36.1,35.93,35.99,43818.0,22.225,22.324,22.2188,22.2559,43818.0
2017-12-13 14:30:00,35.98,36.11,35.98,36.08,20980.0,22.2498,22.3302,22.2498,22.3116,20980.0
2017-12-13 15:00:00,36.09,36.1,35.97,35.99,43792.0,22.3178,22.324,22.2436,22.2559,43792.0
2017-12-13 15:30:00,36.0,36.03,35.94,35.99,141674.0,22.2621,22.2807,22.225,22.2559,141674.0
2017-12-14 09:30:00,35.93,36.01,35.88,35.99,13050.0,22.2188,22.2683,22.1879,22.2559,13050.0
2017-12-14 10:00:00,36.0,36.08,35.97,36.02,30834.0,22.2621,22.3116,22.2436,22.2745,30834.0
2017-12-14 10:30:00,36.03,36.1,36.02,36.06,15321.0,22.2807,22.324,22.2745,22.2992,15321.0
2017-12-14 11:00:00,36.05,36.1,36.04,36.08,11787.0,22.293,22.324,22.2869,22.3116,11787.0
2017-12-14 11:30:00,36.09,36.13,36.07,36.09,15268.0,22.3178,22.3425,22.3054,22.3178,15268.0
2017-12-14 12:00:00,36.1,36.15,36.09,36.14,21653.0,22.324,22.3549,22.3178,22.3487,21653.0
2017-12-14 12:30:00,36.15,36.16,36.09,36.09,13223.0,22.3549,22.3611,22.3178,22.3178,13223.0
2017-12-14 13:00:00,36.09,36.16,36.08,36.15,21745.0,22.3178,22.3611,22.3116,22.3549,21745.0
2017-12-14 13:30:00,36.14,36.17,36.03,36.07,49673.0,22.3487,22.3673,22.2807,22.3054,49673.0
2017-12-14 14:00:00,36.05,36.1,36.04,36.04,10940.0,22.293,22.324,22.2869,22.2869,10940.0
2017-12-14 14:30:00,36.03,36.05,36.0,36.03,12059.0,22.2807,22.293,22.2621,22.2807,12059.0
2017-12-14 15:00:00,36.03,36.05,35.98,36.02,13561.0,22.2807,22.293,22.2498,22.2745,13561.0
2017-12-14 15:30:00,36.02,36.06,35.99,36.03,118438.0,22.2745,22.2992,22.2559,22.2807,118438.0
2017-12-15 09:30:00,36.24,36.24,36.05,36.13,124164.0,22.4105,22.4105,22.293,22.3425,124164.0
2017-12-15 10:00:00,36.14,36.19,36.12,36.14,23888.0,22.3487,22.3796,22.3363,22.3487,23888.0
2017-12-15 10:30:00,36.15,36.15,36.06,36.08,13694.0,22.3549,22.3549,22.2992,22.3116,13694.0
2017-12-15 11:00:00,36.07,36.11,36.04,36.1,16304.0,22.3054,22.3302,22.2869,22.324,16304.0
2017-12-15 11:30:00,36.09,36.12,36.03,36.05,10236.0,22.3178,22.3363,22.2807,22.293,10236.0
2017-12-15 12:00:00,36.07,36.07,36.02,36.04,5627.0,22.3054,22.3054,22.2745,22.2869,5627.0
2017-12-15 12:30:00,36.04,36.07,35.99,36.0,26876.0,22.2869,22.3054,22.2559,22.2621,26876.0
2017-12-15 13:00:00,35.99,36.0,35.96,35.99,13265.0,22.2559,22.2621,22.2374,22.2559,13265.0
2017-12-15 13:30:00,36.0,36.0,35.97,35.97,8831.0,22.2621,22.2621,22.2436,22.2436,8831.0
2017-12-15 14:00:00,35.97,36.0,35.95,35.95,11216.0,22.2436,22.2621,22.2312,22.2312,11216.0
2017-12-15 14:30:00,35.96,35.98,35.93,35.95,15134.0,22.2374,22.2498,22.2188,22.2312,15134.0
2017-12-15 15:00:00,35.95,36.05,35.95,36.05,26431.0,22.2312,22.293,22.2312,22.293,26431.0
2017-12-15 15:30:00,36.05,36.07,35.96,36.01,122728.0,22.293,22.3054,22.2374,22.2683,122728.0
2017-12-18 09:30:00,36.3,37.08,36.29,36.93,178850.0,22.4476,22.93,22.4415,22.8372,178850.0
2017-12-18 10:00:00,36.92,37.17,36.9,37.12,53468.0,22.831,22.9856,22.8187,22.9547,53468.0
2017-12-18 10:30:00,37.11,37.16,36.95,36.96,67303.0,22.9485,22.9795,22.8496,22.8558,67303.0
2017-12-18 11:00:00,36.96,37.14,36.96,37.11,49709.0,22.8558,22.9671,22.8558,22.9485,49709.0
2017-12-18 11:30:00,37.12,37.15,37.08,37.1,30221.0,22.9547,22.9733,22.93,22.9424,30221.0
2017-12-18 12:00:00,37.1,37.13,37.02,37.05,34550.0,22.9424,22.9609,22.8929,22.9114,34550.0
2017-12-18 12:30:00,37.05,37.07,36.91,36.93,19665.0,22.9114,22.9238,22.8249,22.8372,19665.0
2017-12-18 13:00:00,36.94,37.0,36.92,36.95,14236.0,22.8434,22.8805,22.831,22.8496,14236.0
2017-12-18 13:30:00,36.95,36.97,36.87,36.88,27996.0,22.8496,22.862,22.8001,22.8063,27996.0
2017-12-18 14:00:00,36.87,36.88,36.76,36.81,88931.0,22.8001,22.8063,22.7321,22.763,88931.0
2017-12-18 14:30:00,36.81,36.84,36.76,36.77,26251.0,22.763,22.7816,22.7321,22.7383,26251.0
2017-12-18 15:00:00,36.76,36.81,36.72,36.79,88787.0,22.7321,22.763,22.7074,22.7507,88787.0
2017-12-18 15:30:00,36.8,36.82,36.7,36.76,201683.0,22.7568,22.7692,22.695,22.7321,201683.0
2017-12-19 09:30:00,37.02,37.23,36.83,37.05,143479.0,22.8929,23.0228,22.7754,22.9114,143479.0
2017-12-19 10:00:00,37.05,37.2,36.99,37.06,237869.0,22.9114,23.0042,22.8743,22.9176,237869.0
2017-12-19 10:30:00,37.06,37.11,37.0,37.08,78141.0,22.9176,22.9485,22.8805,22.93,78141.0
2017-12-19 11:00:00,37.08,37.14,36.98,36.99,93017.0,22.93,22.9671,22.8682,22.8743,93017.0
2017-12-19 11:30:00,37.0,37.16,36.97,37.1,70254.0,22.8805,22.9795,22.862,22.9424,70254.0
2017-12-19 12:00:00,37.1,37.2,37.07,37.12,59586.0,22.9424,23.0042,22.9238,22.9547,59586.0
2017-12-19 12:30:00,37.12,37.15,37.07,37.11,57521.0,22.9547,22.9733,22.9238,22.9485,57521.0
2017-12-19 13:00:00,37.11,37.19,37.09,37.18,49311.0,22.9485,22.998,22.9362,22.9918,49311.0
2017-12-19 13:30:00,37.17,37.29,37.15,37.18,78411.0,22.9856,23.0599,22.9733,22.9918,78411.0
2017-12-19 14:00:00,37.17,37.23,37.09,37.23,73456.0,22.9856,23.0228,22.9362,23.0228,73456.0
2017-12-19 14:30:00,37.23,37.24,37.02,37.03,68329.0,23.0228,23.0289,22.8929,22.8991,68329.0
2017-12-19 15:00:00,37.01,37.04,36.88,36.88,103420.0,22.8867,22.9053,22.8063,22.8063,103420.0
2017-12-19 15:30:00,36.88,36.97,36.87,36.92,367524.0,22.8063,22.862,22.8001,22.831,367524.0
2017-12-20 09:30:00,36.8,37.26,36.8,36.95,74528.0,22.7568,23.0413,22.7568,22.8496,74528.0
2017-12-20 10:00:00,36.96,37.04,36.87,36.88,30345.0,22.8558,22.9053,22.8001,22.8063,30345.0
2017-12-20 10:30:00,36.87,36.94,36.79,36.86,41421.0,22.8001,22.8434,22.7507,22.7939,41421.0
2017-12-20 11:00:00,36.85,36.9,36.83,36.84,27628.0,22.7878,22.8187,22.7754,22.7816,27628.0
2017-12-20 11:30:00,36.84,36.86,36.76,36.81,23462.0,22.7816,22.7939,22.7321,22.763,23462.0
2017-12-20 12:00:00,36.8,36.87,36.78,36.85,23795.0,22.7568,22.8001,22.7445,22.7878,23795.0
2017-12-20 12:30:00,36.86,36.87,36.78,36.78,24449.0,22.7939,22.8001,22.7445,22.7445,24449.0
2017-12-20 13:00:00,36.78,36.79,36.67,36.69,45320.0,22.7445,22.7507,22.6765,22.6888,45320.0
2017-12-20 13:30:00,36.68,36.73,36.63,36.73,34612.0,22.6826,22.7136,22.6517,22.7136,34612.0
2017-12-20 14:00:00,36.73,36.73,36.68,36.69,31374.0,22.7136,22.7136,22.6826,22.6888,31374.0
2017-12-20 14:30:00,36.69,36.69,36.62,36.64,34047.0,22.6888,22.6888,22.6455,22.6579,34047.0
2017-12-20 15:00:00,36.64,36.67,36.55,36.55,35428.0,22.6579,22.6765,22.6022,22.6022,35428.0
2017-12-20 15:30:00,36.55,36.6,36.46,36.48,214355.0,22.6022,22.6332,22.5466,22.559,214355.0
2017-12-21 09:30:00,36.59,36.59,36.44,36.48,116623.0,22.627,22.627,22.5342,22.559,116623.0
2017-12-21 10:00:00,36.48,36.51,36.36,36.38,107163.0,22.559,22.5775,22.4847,22.4971,107163.0
2017-12-21 10:30:00,36.38,36.51,36.38,36.46,48652.0,22.4971,22.5775,22.4971,22.5466,48652.0
2017-12-21 11:00:00,36.46,36.5,36.45,36.48,47079.0,22.5466,22.5713,22.5404,22.559,47079.0
2017-12-21 11:30:00,36.48,36.49,36.43,36.46,16730.0,22.559,22.5651,22.528,22.5466,16730.0
2017-12-21 12:00:00,36.45,36.49,36.44,36.46,27385.0,22.5404,22.5651,22.5342,22.5466,27385.0
2017-12-21 12:30:00,36.47,36.53,36.46,36.53,14498.0,22.5528,22.5899,22.5466,22.5899,14498.0
2017-12-21 13:00:00,36.53,36.55,36.49,36.51,23798.0,22.5899,22.6022,22.5651,22.5775,23798.0
2017-12-21 13:30:00,36.51,36.54,36.5,36.53,26114.0,22.5775,22.5961,22.5713,22.5899,26114.0
2017-12-21 14:00:00,36.52,36.58,36.52,36.53,50147.0,22.5837,22.6208,22.5837,22.5899,50147.0
2017-12-21 14:30:00,36.54,36.56,36.51,36.53,44160.0,22.5961,22.6084,22.5775,22.5899,44160.0
2017-12-21 15:00:00,36.54,36.55,36.48,36.5,49287.0,22.5961,22.6022,22.559,22.5713,49287.0
2017-12-21 15:30:00,36.5,36.53,36.38,36.46,170445.0,22.5713,22.5899,22.4971,22.5466,170445.0
2017-12-22 09:30:00,36.56,36.64,36.39,36.6,40906.0,22.6084,22.6579,22.5033,22.6332,40906.0
2017-12-22 10:00:00,36.59,36.61,36.53,36.54,40395.0,22.627,22.6393,22.5899,22.5961,40395.0
2017-12-22 10:30:00,36.54,36.67,36.54,36.55,39346.0,22.5961,22.6765,22.5961,22.6022,39346.0
2017-12-22 11:00:00,36.55,36.56,36.51,36.55,73137.0,22.6022,22.6084,22.5775,22.6022,73137.0
2017-12-22 11:30:00,36.55,36.55,36.51,36.52,13621.0,22.6022,22.6022,22.5775,22.5837,13621.0
2017-12-22 12:00:00,36.52,36.52,36.46,36.5,10229.0,22.5837,22.5837,22.5466,22.5713,10229.0
2017-12-22 12:30:00,36.49,36.55,36.48,36.54,31712.0,22.5651,22.6022,22.559,22.5961,31712.0
2017-12-22 13:00:00,36.54,36.57,36.51,36.53,14542.0,22.5961,22.6146,22.5775,22.5899,14542.0
2017-12-22 13:30:00,36.53,36.55,36.52,36.52,46697.0,22.5899,22.6022,22.5837,22.5837,46697.0
2017-12-22 14:00:00,36.53,36.53,36.48,36.48,35230.0,22.5899,22.5899,22.559,22.559,35230.0
2017-12-22 14:30:00,36.49,36.52,36.46,36.52,66298.0,22.5651,22.5837,22.5466,22.5837,66298.0
2017-12-22 15:00:00,36.52,36.57,36.47,36.5,158433.0,22.5837,22.6146,22.5528,22.5713,158433.0
2017-12-22 15:30:00,36.5,36.51,36.44,36.51,129559.0,22.5713,22.5775,22.5342,22.5775,129559.0
2017-12-26 09:30:00,36.44,36.61,36.35,36.56,15668.0,22.5342,22.6393,22.4786,22.6084,15668.0
2017-12-26 10:00:00,36.56,36.68,36.55,36.67,14546.0,22.6084,22.6826,22.6022,22.6765,14546.0
2017-12-26 10:30:00,36.68,36.72,36.65,36.69,14633.0,22.6826,22.7074,22.6641,22.6888,14633.0
2017-12-26 11:00:00,36.69,36.71,36.67,36.7,11384.0,22.6888,22.7012,22.6765,22.695,11384.0
2017-12-26 11:30:00,36.7,36.78,36.68,36.74,17690.0,22.695,22.7445,22.6826,22.7197,17690.0
2017-12-26 12:00:00,36.73,36.76,36.73,36.76,10024.0,22.7136,22.7321,22.7136,22.7321,10024.0
2017-12-26 12:30:00,36.76,36.76,36.72,36.73,11285.0,22.7321,22.7321,22.7074,22.7136,11285.0
2017-12-26 13:00:00,36.73,36.74,36.71,36.73,9861.0,22.7136,22.7197,22.7012,22.7136,9861.0
2017-12-26 13:30:00,36.73,36.73,36.67,36.67,11658.0,22.7136,22.7136,22.6765,22.6765,11658.0
2017-12-26 14:00:00,36.68,36.68,36.6,36.66,22295.0,22.6826,22.6826,22.6332,22.6703,22295.0
2017-12-26 14:30:00,36.66,36.67,36.62,36.66,10544.0,22.6703,22.6765,22.6455,22.6703,10544.0
2017-12-26 15:00:00,36.65,36.66,36.58,36.59,15558.0,22.6641,22.6703,22.6208,22.627,15558.0
2017-12-26 15:30:00,36.59,36.61,36.54,36.61,56469.0,22.627,22.6393,22.5961,22.6393,56469.0
2017-12-27 09:30:00,36.77,36.8,36.66,36.73,25714.0,22.7383,22.7568,22.6703,22.7136,25714.0
2017-12-27 10:00:00,36.73,36.84,36.7,36.78,16491.0,22.7136,22.7816,22.695,22.7445,16491.0
2017-12-27 10:30:00,36.77,36.88,36.77,36.88,21430.0,22.7383,22.8063,22.7383,22.8063,21430.0
2017-12-27 11:00:00,36.87,36.91,36.83,36.89,14814.0,22.8001,22.8249,22.7754,22.8125,14814.0
2017-12-27 11:30:00,36.88,36.95,36.88,36.91,11973.0,22.8063,22.8496,22.8063,22.8249,11973.0
2017-12-27 12:00:00,36.91,36.91,36.8,36.86,20252.0,22.8249,22.8249,22.7568,22.7939,20252.0
2017-12-27 12:30:00,36.87,36.9,36.82,36.86,9369.0,22.8001,22.8187,22.7692,22.7939,9369.0
2017-12-27 13:00:00,36.86,36.87,36.79,36.83,9370.0,22.7939,22.8001,22.7507,22.7754,9370.0
2017-12-27 13:30:00,36.83,36.86,36.82,36.86,7903.0,22.7754,22.7939,22.7692,22.7939,7903.0
2017-12-27 14:00:00,36.86,36.89,36.84,36.89,12108.0,22.7939,22.8125,22.7816,22.8125,12108.0
2017-12-27 14:30:00,36.88,36.89,36.85,36.88,12855.0,22.8063,22.8125,22.7878,22.8063,12855.0
2017-12-27 15:00:00,36.87,36.91,36.85,36.91,31478.0,22.8001,22.8249,22.7878,22.8249,31478.0
2017-12-27 15:30:00,36.91,36.98,36.89,36.96,190090.0,22.8249,22.8682,22.8125,22.8558,190090.0
2017-12-28 09:30:00,36.92,37.04,36.83,36.85,29767.0,22.831,22.9053,22.7754,22.7878,29767.0
2017-12-28 10:00:00,36.86,37.02,36.82,36.95,25100.0,22.7939,22.8929,22.7692,22.8496,25100.0
2017-12-28 10:30:00,36.93,36.96,36.9,36.95,28269.0,22.8372,22.8558,22.8187,22.8496,28269.0
2017-12-28 11:00:00,36.94,36.95,36.88,36.93,43137.0,22.8434,22.8496,22.8063,22.8372,43137.0
2017-12-28 11:30:00,36.94,37.03,36.9,36.99,30647.0,22.8434,22.8991,22.8187,22.8743,30647.0
2017-12-28 12:00:00,36.99,37.0,36.93,36.97,16097.0,22.8743,22.8805,22.8372,22.862,16097.0
2017-12-28 12:30:00,36.98,37.0,36.92,36.92,11172.0,22.8682,22.8805,22.831,22.831,11172.0
2017-12-28 13:00:00,36.92,37.0,36.91,36.98,14137.0,22.831,22.8805,22.8249,22.8682,14137.0
2017-12-28 13:30:00,36.99,37.03,36.98,37.01,14010.0,22.8743,22.8991,22.8682,22.8867,14010.0
2017-12-28 14:00:00,37.01,37.02,36.97,36.99,15529.0,22.8867,22.8929,22.862,22.8743,15529.0
2017-12-28 14:30:00,36.99,37.03,36.97,36.98,29970.0,22.8743,22.8991,22.862,22.8682,29970.0
2017-12-28 15:00:00,36.99,37.05,36.99,37.03,57828.0,22.8743,22.9114,22.8743,22.8991,57828.0
2017-12-28 15:30:00,37.04,37.11,36.92,36.97,270602.0,22.9053,22.9485,22.831,22.862,270602.0
2017-12-29 09:30:00,37.0,37.0,36.77,36.82,27716.0,22.8805,22.8805,22.7383,22.7692,27716.0
2017-12-29 10:00:00,36.85,37.02,36.83,36.97,21492.0,22.7878,22.8929,22.7754,22.862,21492.0
2017-12-29 10:30:00,36.98,37.01,36.94,37.01,17866.0,22.8682,22.8867,22.8434,22.8867,17866.0
2017-12-29 11:00:00,37.0,37.03,36.96,37.02,16475.0,22.8805,22.8991,22.8558,22.8929,16475.0
2017-12-29 11:30:00,37.0,37.05,36.98,37.0,17968.0,22.8805,22.9114,22.8682,22.8805,17968.0
2017-12-29 12:00:00,37.0,37.04,36.97,36.98,22699.0,22.8805,22.9053,22.862,22.8682,22699.0
2017-12-29 12:30:00,36.98,36.99,36.87,36.89,25078.0,22.8682,22.8743,22.8001,22.8125,25078.0
2017-12-29 13:00:00,36.89,36.95,36.86,36.94,16216.0,22.8125,22.8496,22.7939,22.8434,16216.0
2017-12-29 13:30:00,36.94,36.94,36.87,36.94,35872.0,22.8434,22.8434,22.8001,22.8434,35872.0
2017-12-29 14:00:00,36.94,36.96,36.88,36.9,33277.0,22.8434,22.8558,22.8063,22.8187,33277.0
2017-12-29 14:30:00,36.91,36.91,36.85,36.91,25559.0,22.8249,22.8249,22.7878,22.8249,25559.0
2017-12-29 15:00:00,36.91,36.98,36.89,36.91,38279.0,22.8249,22.8682,22.8125,22.8249,38279.0
2017-12-29 15:30:00,36.92,37.05,36.91,36.98,188657.0,22.831,22.9114,22.8249,22.8682,188657.0
2018-01-02 09:30:00,36.96,37.01,36.57,36.71,32134.0,22.8558,22.8867,22.6146,22.7012,32134.0
2018-01-02 10:00:00,36.71,36.8,36.7,36.8,15206.0,22.7012,22.7568,22.695,22.7568,15206.0
2018-01-02 10:30:00,36.82,36.85,36.72,36.83,14365.0,22.7692,22.7878,22.7074,22.7754,14365.0
2018-01-02 11:00:00,36.83,36.83,36.67,36.7,28711.0,22.7754,22.7754,22.6765,22.695,28711.0
2018-01-02 11:30:00,36.68,36.7,36.61,36.69,39641.0,22.6826,22.695,22.6393,22.6888,39641.0
2018-01-02 12:00:00,36.68,36.68,36.56,36.59,35817.0,22.6826,22.6826,22.6084,22.627,35817.0
2018-01-02 12:30:00,36.59,36.59,36.48,36.53,26415.0,22.627,22.627,22.559,22.5899,26415.0
2018-01-02 13:00:00,36.53,36.53,36.47,36.5,48747.0,22.5899,22.5899,22.5528,22.5713,48747.0
2018-01-02 13:30:00,36.5,36.58,36.49,36.53,31618.0,22.5713,22.6208,22.5651,22.5899,31618.0
2018-01-02 14:00:00,36.54,36.63,36.53,36.62,41932.0,22.5961,22.6517,22.5899,22.6455,41932.0
2018-01-02 14:30:00,36.62,36.68,36.61,36.68,69254.0,22.6455,22.6826,22.6393,22.6826,69254.0
2018-01-02 15:00:00,36.68,36.8,36.67,36.79,55087.0,22.6826,22.7568,22.6765,22.7507,55087.0
2018-01-02 15:30:00,36.79,36.79,36.58,36.63,181931.0,22.7507,22.7507,22.6208,22.6517,181931.0
2018-01-03 09:30:00,36.63,36.63,36.52,36.59,171337.0,22.6517,22.6517,22.5837,22.627,171337.0
2018-01-03 10:00:00,36.6,36.61,36.52,36.58,112816.0,22.6332,22.6393,22.5837,22.6208,112816.0
2018-01-03 10:30:00,36.59,36.6,36.55,36.55,27410.0,22.627,22.6332,22.6022,22.6022,27410.0
2018-01-03 11:00:00,36.55,36.56,36.5,36.52,46228.0,22.6022,22.6084,22.5713,22.5837,46228.0
2018-01-03 11:30:00,36.51,36.52,36.4,36.41,868760.0,22.5775,22.5837,22.5095,22.5157,868760.0
2018-01-03 12:00:00,36.41,36.41,36.23,36.28,127721.0,22.5157,22.5157,22.4044,22.4353,127721.0
2018-01-03 12:30:00,36.27,36.38,36.27,36.38,32208.0,22.4291,22.4971,22.4291,22.4971,32208.0
2018-01-03 13:00:00,36.37,36.41,36.37,36.38,26289.0,22.4909,22.5157,22.4909,22.4971,26289.0
2018-01-03 13:30:00,36.38,36.47,36.38,36.46,37798.0,22.4971,22.5528,22.4971,22.5466,37798.0
2018-01-03 14:00:00,36.47,36.56,36.46,36.52,52998.0,22.5528,22.6084,22.5466,22.5837,52998.0
2018-01-03 14:30:00,36.51,36.57,36.5,36.54,51165.0,22.5775,22.6146,22.5713,22.5961,51165.0
2018-01-03 15:00:00,36.53,36.54,36.43,36.44,46566.0,22.5899,22.5961,22.528,22.5342,46566.0
2018-01-03 15:30:00,36.44,36.48,36.39,36.45,151772.0,22.5342,22.559,22.5033,22.5404,151772.0
2018-01-04 09:30:00,36.48,36.54,36.39,36.41,24436.0,22.559,22.5961,22.5033,22.5157,24436.0
2018-01-04 10:00:00,36.41,36.6,36.39,36.6,22068.0,22.5157,22.6332,22.5033,22.6332,22068.0
2018-01-04 10:30:00,36.59,36.6,36.51,36.51,16117.0,22.627,22.6332,22.5775,22.5775,16117.0
2018-01-04 11:00:00,36.51,36.6,36.51,36.59,26592.0,22.5775,22.6332,22.5775,22.627,26592.0
2018-01-04 11:30:00,36.59,36.6,36.58,36.6,23850.0,22.627,22.6332,22.6208,22.6332,23850.0
2018-01-04 12:00:00,36.6,36.6,36.58,36.59,23006.0,22.6332,22.6332,22.6208,22.627,23006.0
2018-01-04 12:30:00,36.6,36.72,36.59,36.71,40549.0,22.6332,22.7074,22.627,22.7012,40549.0
2018-01-04 13:00:00,36.71,36.71,36.66,36.7,165200.0,22.7012,22.7012,22.6703,22.695,165200.0
2018-01-04 13:30:00,36.7,36.75,36.63,36.65,357167.0,22.695,22.7259,22.6517,22.6641,357167.0
2018-01-04 14:00:00,36.64,36.69,36.64,36.66,20920.0,22.6579,22.6888,22.6579,22.6703,20920.0
2018-01-04 14:30:00,36.66,36.67,36.65,36.66,27219.0,22.6703,22.6765,22.6641,22.6703,27219.0
2018-01-04 15:00:00,36.65,36.67,36.46,36.52,47105.0,22.6641,22.6765,22.5466,22.5837,47105.0
2018-01-04 15:30:00,36.51,36.54,36.42,36.49,109258.0,22.5775,22.5961,22.5219,22.5651,109258.0
2018-01-05 09:30:00,36.5,36.66,36.49,36.59,31303.0,22.5713,22.6703,22.5651,22.627,31303.0
2018-01-05 10:00:00,36.57,36.61,36.53,36.56,13130.0,22.6146,22.6393,22.5899,22.6084,13130.0
2018-01-05 10:30:00,36.54,36.54,36.42,36.45,13294.0,22.5961,22.5961,22.5219,22.5404,13294.0
2018-01-05 11:00:00,36.44,36.58,36.43,36.56,24386.0,22.5342,22.6208,22.528,22.6084,24386.0
2018-01-05 11:30:00,36.56,36.65,36.53,36.65,50719.0,22.6084,22.6641,22.5899,22.6641,50719.0
2018-01-05 12:00:00,36.64,36.7,36.59,36.63,38093.0,22.6579,22.695,22.627,22.6517,38093.0
2018-01-05 12:30:00,36.63,36.63,36.56,36.58,9464.0,22.6517,22.6517,22.6084,22.6208,9464.0
2018-01-05 13:00:00,36.59,36.6,36.57,36.58,10023.0,22.627,22.6332,22.6146,22.6208,10023.0
2018-01-05 13:30:00,36.58,36.59,36.54,36.57,9746.0,22.6208,22.627,22.5961,22.6146,9746.0
2018-01-05 14:00:00,36.57,36.61,36.55,36.61,13269.0,22.6146,22.6393,22.6022,22.6393,13269.0
2018-01-05 14:30:00,36.61,36.66,36.61,36.63,20450.0,22.6393,22.6703,22.6393,22.6517,20450.0
2018-01-05 15:00:00,36.63,36.7,36.62,36.69,44171.0,22.6517,22.695,22.6455,22.6888,44171.0
2018-01-05 15:30:00,36.68,36.71,36.64,36.67,159179.0,22.6826,22.7012,22.6579,22.6765,159179.0
2018-01-08 09:30:00,36.6,36.73,36.48,36.66,56946.0,22.6332,22.7136,22.559,22.6703,56946.0
2018-01-08 10:00:00,36.66,36.69,36.46,36.51,46252.0,22.6703,22.6888,22.5466,22.5775,46252.0
2018-01-08 10:30:00,36.53,36.62,36.53,36.6,37886.0,22.5899,22.6455,22.5899,22.6332,37886.0
2018-01-08 11:00:00,36.6,36.63,36.34,36.37,88309.0,22.6332,22.6517,22.4724,22.4909,88309.0
2018-01-08 11:30:00,36.37,36.38,36.22,36.23,24850.0,22.4909,22.4971,22.3982,22.4044,24850.0
2018-01-08 12:00:00,36.24,36.36,36.22,36.35,23151.0,22.4105,22.4847,22.3982,22.4786,23151.0
2018-01-08 12:30:00,36.35,36.6,36.35,36.58,21795.0,22.4786,22.6332,22.4786,22.6208,21795.0
2018-01-08 13:00:00,36.57,36.71,36.57,36.65,20669.0,22.6146,22.7012,22.6146,22.6641,20669.0
2018-01-08 13:30:00,36.65,36.67,36.64,36.65,39401.0,22.6641,22.6765,22.6579,22.6641,39401.0
2018-01-08 14:00:00,36.66,36.71,36.64,36.66,38307.0,22.6703,22.7012,22.6579,22.6703,38307.0
2018-01-08 14:30:00,36.66,36.68,36.59,36.63,33560.0,22.6703,22.6826,22.627,22.6517,33560.0
2018-01-08 15:00:00,36.63,36.65,36.46,36.46,41424.0,22.6517,22.6641,22.5466,22.5466,41424.0
2018-01-08 15:30:00,36.47,36.5,36.4,36.43,164563.0,22.5528,22.5713,22.5095,22.528,164563.0
2018-01-09 09:30:00,36.51,36.57,36.33,36.39,127643.0,22.5775,22.6146,22.4662,22.5033,127643.0
2018-01-09 10:00:00,36.38,36.53,36.25,36.51,99001.0,22.4971,22.5899,22.4167,22.5775,99001.0
2018-01-09 10:30:00,36.51,36.55,36.42,36.45,32226.0,22.5775,22.6022,22.5219,22.5404,32226.0
2018-01-09 11:00:00,36.46,36.51,36.43,36.45,32930.0,22.5466,22.5775,22.528,22.5404,32930.0
2018-01-09 11:30:00,36.45,36.52,36.35,36.36,47293.0,22.5404,22.5837,22.4786,22.4847,47293.0
2018-01-09 12:00:00,36.34,36.38,36.32,36.36,30823.0,22.4724,22.4971,22.46,22.4847,30823.0
2018-01-09 12:30:00,36.35,36.35,36.33,36.33,16632.0,22.4786,22.4786,22.4662,22.4662,16632.0
2018-01-09 13:00:00,36.33,36.4,36.33,36.39,14105.0,22.4662,22.5095,22.4662,22.5033,14105.0
2018-01-09 13:30:00,36.39,36.4,36.31,36.34,42883.0,22.5033,22.5095,22.4538,22.4724,42883.0
2018-01-09 14:00:00,36.34,36.36,36.32,36.34,47625.0,22.4724,22.4847,22.46,22.4724,47625.0
2018-01-09 14:30:00,36.34,36.37,36.3,36.3,31943.0,22.4724,22.4909,22.4476,22.4476,31943.0
2018-01-09 15:00:00,36.3,36.37,36.24,36.26,81330.0,22.4476,22.4909,22.4105,22.4229,81330.0
2018-01-09 15:30:00,36.26,36.42,36.26,36.35,250745.0,22.4229,22.5219,22.4229,22.4786,250745.0
2018-01-10 09:30:00,36.29,36.4,36.14,36.3,108696.0,22.4415,22.5095,22.3487,22.4476,108696.0
2018-01-10 10:00:00,36.29,36.5,36.28,36.37,78336.0,22.4415,22.5713,22.4353,22.4909,78336.0
2018-01-10 10:30:00,36.36,36.41,36.26,36.28,50127.0,22.4847,22.5157,22.4229,22.4353,50127.0
2018-01-10 11:00:00,36.28,36.31,36.25,36.27,30665.0,22.4353,22.4538,22.4167,22.4291,30665.0
2018-01-10 11:30:00,36.28,36.29,36.25,36.29,19020.0,22.4353,22.4415,22.4167,22.4415,19020.0
2018-01-10 12:00:00,36.29,36.35,36.24,36.33,75277.0,22.4415,22.4786,22.4105,22.4662,75277.0
2018-01-10 12:30:00,36.32,36.36,36.28,36.28,173279.0,22.46,22.4847,22.4353,22.4353,173279.0
2018-01-10 13:00:00,36.28,36.36,36.28,36.33,18534.0,22.4353,22.4847,22.4353,22.4662,18534.0
2018-01-10 13:30:00,36.32,36.34,36.31,36.31,19019.0,22.46,22.4724,22.4538,22.4538,19019.0
2018-01-10 14:00:00,36.31,36.32,36.25,36.29,25770.0,22.4538,22.46,22.4167,22.4415,25770.0
2018-01-10 14:30:00,36.28,36.34,36.25,36.34,240645.0,22.4353,22.4724,22.4167,22.4724,240645.0
2018-01-10 15:00:00,36.34,36.34,36.3,36.32,36306.0,22.4724,22.4724,22.4476,22.46,36306.0
2018-01-10 15:30:00,36.32,36.34,36.27,36.27,116999.0,22.46,22.4724,22.4291,22.4291,116999.0
2018-01-11 09:30:00,36.7,36.89,36.63,36.66,69397.0,22.695,22.8125,22.6517,22.6703,69397.0
2018-01-11 10:00:00,36.67,36.68,36.54,36.61,73554.0,22.6765,22.6826,22.5961,22.6393,73554.0
2018-01-11 10:30:00,36.61,36.62,36.54,36.55,40635.0,22.6393,22.6455,22.5961,22.6022,40635.0
2018-01-11 11:00:00,36.55,36.56,36.46,36.48,40624.0,22.6022,22.6084,22.5466,22.559,40624.0
2018-01-11 11:30:00,36.48,36.58,36.46,36.53,13620.0,22.559,22.6208,22.5466,22.5899,13620.0
2018-01-11 12:00:00,36.53,36.54,36.48,36.51,23364.0,22.5899,22.5961,22.559,22.5775,23364.0
2018-01-11 12:30:00,36.51,36.55,36.51,36.54,28788.0,22.5775,22.6022,22.5775,22.5961,28788.0
2018-01-11 13:00:00,36.52,36.57,36.48,36.49,17825.0,22.5837,22.6146,22.559,22.5651,17825.0
2018-01-11 13:30:00,36.5,36.51,36.47,36.49,17460.0,22.5713,22.5775,22.5528,22.5651,17460.0
2018-01-11 14:00:00,36.49,36.54,36.49,36.52,40181.0,22.5651,22.5961,22.5651,22.5837,40181.0
2018-01-11 14:30:00,36.52,36.6,36.5,36.59,31817.0,22.5837,22.6332,22.5713,22.627,31817.0
2018-01-11 15:00:00,36.59,36.63,36.57,36.6,40479.0,22.627,22.6517,22.6146,22.6332,40479.0
2018-01-11 15:30:00,36.61,36.67,36.46,36.58,189704.0,22.6393,22.6765,22.5466,22.6208,189704.0
2018-01-12 09:30:00,36.57,36.57,36.41,36.47,18437.0,22.6146,22.6146,22.5157,22.5528,18437.0
2018-01-12 10:00:00,36.46,36.47,36.4,36.41,20192.0,22.5466,22.5528,22.5095,22.5157,20192.0
2018-01-12 10:30:00,36.41,36.45,36.34,36.36,61448.0,22.5157,22.5404,22.4724,22.4847,61448.0
2018-01-12 11:00:00,36.37,36.37,36.13,36.18,81197.0,22.4909,22.4909,22.3425,22.3734,81197.0
2018-01-12 11:30:00,36.18,36.18,36.09,36.12,32334.0,22.3734,22.3734,22.3178,22.3363,32334.0
2018-01-12 12:00:00,36.13,36.19,36.08,36.16,59205.0,22.3425,22.3796,22.3116,22.3611,59205.0
2018-01-12 12:30:00,36.16,36.22,36.16,36.21,18745.0,22.3611,22.3982,22.3611,22.392,18745.0
2018-01-12 13:00:00,36.2,36.25,36.16,36.2,15544.0,22.3858,22.4167,22.3611,22.3858,15544.0
2018-01-12 13:30:00,36.19,36.21,36.14,36.14,38068.0,22.3796,22.392,22.3487,22.3487,38068.0
2018-01-12 14:00:00,36.13,36.16,36.13,36.14,26308.0,22.3425,22.3611,22.3425,22.3487,26308.0
2018-01-12 14:30:00,36.15,36.15,36.07,36.09,35382.0,22.3549,22.3549,22.3054,22.3178,35382.0
2018-01-12 15:00:00,36.1,36.1,35.95,35.95,54655.0,22.324,22.324,22.2312,22.2312,54655.0
2018-01-12 15:30:00,35.95,36.11,35.95,36.0,212611.0,22.2312,22.3302,22.2312,22.2621,212611.0
2018-01-16 09:30:00,36.28,36.54,36.24,36.51,53295.0,22.4353,22.5961,22.4105,22.5775,53295.0
2018-01-16 10:00:00,36.54,36.66,36.53,36.57,27907.0,22.5961,22.6703,22.5899,22.6146,27907.0
2018-01-16 10:30:00,36.57,36.74,36.55,36.68,45504.0,22.6146,22.7197,22.6022,22.6826,45504.0
2018-01-16 11:00:00,36.69,36.71,36.6,36.6,22415.0,22.6888,22.7012,22.6332,22.6332,22415.0
2018-01-16 11:30:00,36.6,36.62,36.51,36.53,21462.0,22.6332,22.6455,22.5775,22.5899,21462.0
2018-01-16 12:00:00,36.54,36.59,36.51,36.57,20405.0,22.5961,22.627,22.5775,22.6146,20405.0
2018-01-16 12:30:00,36.57,36.57,36.5,36.54,13959.0,22.6146,22.6146,22.5713,22.5961,13959.0
2018-01-16 13:00:00,36.54,36.55,36.48,36.52,18905.0,22.5961,22.6022,22.559,22.5837,18905.0
2018-01-16 13:30:00,36.53,36.6,36.48,36.51,20700.0,22.5899,22.6332,22.559,22.5775,20700.0
2018-01-16 14:00:00,36.5,36.5,36.34,36.42,218730.0,22.5713,22.5713,22.4724,22.5219,218730.0
2018-01-16 14:30:00,36.4,36.45,36.34,36.41,92349.0,22.5095,22.5404,22.4724,22.5157,92349.0
2018-01-16 15:00:00,36.41,36.47,36.33,36.36,46066.0,22.5157,22.5528,22.4662,22.4847,46066.0
2018-01-16 15:30:00,36.35,36.43,36.28,36.28,153751.0,22.4786,22.528,22.4353,22.4353,153751.0
2018-01-17 09:30:00,36.47,36.56,36.34,36.52,16591.0,22.5528,22.6084,22.4724,22.5837,16591.0
2018-01-17 10:00:00,36.51,36.7,36.43,36.57,129919.0,22.5775,22.695,22.528,22.6146,129919.0
2018-01-17 10:30:00,36.57,36.74,36.57,36.73,21982.0,22.6146,22.7197,22.6146,22.7136,21982.0
2018-01-17 11:00:00,36.74,36.88,36.73,36.75,34132.0,22.7197,22.8063,22.7136,22.7259,34132.0
2018-01-17 11:30:00,36.77,36.79,36.66,36.67,12533.0,22.7383,22.7507,22.6703,22.6765,12533.0
2018-01-17 12:00:00,36.68,36.75,36.64,36.72,37676.0,22.6826,22.7259,22.6579,22.7074,37676.0
2018-01-17 12:30:00,36.71,36.75,36.68,36.74,23616.0,22.7012,22.7259,22.6826,22.7197,23616.0
2018-01-17 13:00:00,36.74,36.8,36.71,36.72,126578.0,22.7197,22.7568,22.7012,22.7074,126578.0
2018-01-17 13:30:00,36.72,36.78,36.67,36.72,22318.0,22.7074,22.7445,22.6765,22.7074,22318.0
2018-01-17 14:00:00,36.72,36.76,36.69,36.7,50081.0,22.7074,22.7321,22.6888,22.695,50081.0
2018-01-17 14:30:00,36.7,36.71,36.61,36.7,34097.0,22.695,22.7012,22.6393,22.695,34097.0
2018-01-17 15:00:00,36.71,36.75,36.69,36.72,69044.0,22.7012,22.7259,22.6888,22.7074,69044.0
2018-01-17 15:30:00,36.73,36.79,36.7,36.74,141727.0,22.7136,22.7507,22.695,22.7197,141727.0
2018-01-18 09:30:00,36.71,36.71,36.47,36.5,21103.0,22.7012,22.7012,22.5528,22.5713,21103.0
2018-01-18 10:00:00,36.5,36.57,36.43,36.52,47499.0,22.5713,22.6146,22.528,22.5837,47499.0
2018-01-18 10:30:00,36.51,36.58,36.5,36.57,38178.0,22.5775,22.6208,22.5713,22.6146,38178.0
2018-01-18 11:00:00,36.59,36.6,36.48,36.51,186322.0,22.627,22.6332,22.559,22.5775,186322.0
2018-01-18 11:30:00,36.52,36.71,36.48,36.68,68889.0,22.5837,22.7012,22.559,22.6826,68889.0
2018-01-18 12:00:00,36.68,36.69,36.55,36.57,42798.0,22.6826,22.6888,22.6022,22.6146,42798.0
2018-01-18 12:30:00,36.57,36.61,36.56,36.59,18564.0,22.6146,22.6393,22.6084,22.627,18564.0
2018-01-18 13:00:00,36.58,36.58,36.51,36.51,27956.0,22.6208,22.6208,22.5775,22.5775,27956.0
2018-01-18 13:30:00,36.51,36.55,36.46,36.54,33889.0,22.5775,22.6022,22.5466,22.5961,33889.0
2018-01-18 14:00:00,36.55,36.59,36.53,36.55,24880.0,22.6022,22.627,22.5899,22.6022,24880.0
2018-01-18 14:30:00,36.55,36.58,36.52,36.55,35337.0,22.6022,22.6208,22.5837,22.6022,35337.0
2018-01-18 15:00:00,36.55,36.57,36.43,36.46,60012.0,22.6022,22.6146,22.528,22.5466,60012.0
2018-01-18 15:30:00,36.46,36.48,36.38,36.41,256343.0,22.5466,22.559,22.4971,22.5157,256343.0
2018-01-19 09:30:00,36.35,36.5,36.33,36.45,28254.0,22.4786,22.5713,22.4662,22.5404,28254.0
2018-01-19 10:00:00,36.45,36.57,36.38,36.57,37845.0,22.5404,22.6146,22.4971,22.6146,37845.0
2018-01-19 10:30:00,36.56,36.56,36.43,36.44,47728.0,22.6084,22.6084,22.528,22.5342,47728.0
2018-01-19 11:00:00,36.44,36.44,36.37,36.41,58439.0,22.5342,22.5342,22.4909,22.5157,58439.0
2018-01-19 11:30:00,36.41,36.43,36.4,36.41,16392.0,22.5157,22.528,22.5095,22.5157,16392.0
2018-01-19 12:00:00,36.42,36.47,36.41,36.43,280309.0,22.5219,22.5528,22.5157,22.528,280309.0
2018-01-19 12:30:00,36.44,36.45,36.43,36.45,14176.0,22.5342,22.5404,22.528,22.5404,14176.0
2018-01-19 13:00:00,36.45,36.45,36.38,36.39,19060.0,22.5404,22.5404,22.4971,22.5033,19060.0
2018-01-19 13:30:00,36.38,36.38,36.32,36.36,66759.0,22.4971,22.4971,22.46,22.4847,66759.0
2018-01-19 14:00:00,36.36,36.47,36.35,36.47,21468.0,22.4847,22.5528,22.4786,22.5528,21468.0
2018-01-19 14:30:00,36.46,36.54,36.46,36.54,35385.0,22.5466,22.5961,22.5466,22.5961,35385.0
2018-01-19 15:00:00,36.53,36.54,36.41,36.45,77390.0,22.5899,22.5961,22.5157,22.5404,77390.0
2018-01-19 15:30:00,36.45,36.54,36.36,36.42,238227.0,22.5404,22.5961,22.4847,22.5219,238227.0
2018-01-22 09:30:00,36.56,36.66,36.46,36.51,28922.0,22.6084,22.6703,22.5466,22.5775,28922.0
2018-01-22 10:00:00,36.51,36.62,36.49,36.56,32658.0,22.5775,22.6455,22.5651,22.6084,32658.0
2018-01-22 10:30:00,36.55,36.55,36.43,36.43,33729.0,22.6022,22.6022,22.528,22.528,33729.0
2018-01-22 11:00:00,36.43,36.48,36.43,36.44,32162.0,22.528,22.559,22.528,22.5342,32162.0
2018-01-22 11:30:00,36.44,36.45,36.29,36.38,34515.0,22.5342,22.5404,22.4415,22.4971,34515.0
2018-01-22 12:00:00,36.37,36.43,36.34,36.43,41153.0,22.4909,22.528,22.4724,22.528,41153.0
2018-01-22 12:30:00,36.43,36.43,36.32,36.33,34938.0,22.528,22.528,22.46,22.4662,34938.0
2018-01-22 13:00:00,36.34,36.36,36.29,36.34,37933.0,22.4724,22.4847,22.4415,22.4724,37933.0
2018-01-22 13:30:00,36.34,36.38,36.31,36.34,21469.0,22.4724,22.4971,22.4538,22.4724,21469.0
2018-01-22 14:00:00,36.34,36.36,36.3,36.31,22244.0,22.4724,22.4847,22.4476,22.4538,22244.0
2018-01-22 14:30:00,36.32,36.42,36.31,36.39,45845.0,22.46,22.5219,22.4538,22.5033,45845.0
2018-01-22 15:00:00,36.39,36.4,36.33,36.36,41452.0,22.5033,22.5095,22.4662,22.4847,41452.0
2018-01-22 15:30:00,36.36,36.51,36.33,36.4,181832.0,22.4847,22.5775,22.4662,22.5095,181832.0
2018-01-23 09:30:00,36.43,36.5,36.39,36.42,29587.0,22.528,22.5713,22.5033,22.5219,29587.0
2018-01-23 10:00:00,36.42,36.42,36.36,36.39,46154.0,22.5219,22.5219,22.4847,22.5033,46154.0
2018-01-23 10:30:00,36.41,36.56,36.37,36.54,80174.0,22.5157,22.6084,22.4909,22.5961,80174.0
2018-01-23 11:00:00,36.54,36.55,36.47,36.51,45747.0,22.5961,22.6022,22.5528,22.5775,45747.0
2018-01-23 11:30:00,36.51,36.53,36.41,36.5,55667.0,22.5775,22.5899,22.5157,22.5713,55667.0
2018-01-23 12:00:00,36.51,36.51,36.43,36.44,25697.0,22.5775,22.5775,22.528,22.5342,25697.0
2018-01-23 12:30:00,36.45,36.46,36.42,36.45,16320.0,22.5404,22.5466,22.5219,22.5404,16320.0
2018-01-23 13:00:00,36.45,36.5,36.45,36.5,48046.0,22.5404,22.5713,22.5404,22.5713,48046.0
2018-01-23 13:30:00,36.5,36.62,36.49,36.58,28508.0,22.5713,22.6455,22.5651,22.6208,28508.0
2018-01-23 14:00:00,36.58,36.58,36.49,36.49,39827.0,22.6208,22.6208,22.5651,22.5651,39827.0
2018-01-23 14:30:00,36.5,36.56,36.49,36.54,33664.0,22.5713,22.6084,22.5651,22.5961,33664.0
2018-01-23 15:00:00,36.55,36.55,36.39,36.4,81368.0,22.6022,22.6022,22.5033,22.5095,81368.0
2018-01-23 15:30:00,36.41,36.53,36.39,36.49,244303.0,22.5157,22.5899,22.5033,22.5651,244303.0
2018-01-24 09:30:00,36.54,36.55,36.4,36.48,43424.0,22.5961,22.6022,22.5095,22.559,43424.0
2018-01-24 10:00:00,36.47,36.5,36.4,36.4,17753.0,22.5528,22.5713,22.5095,22.5095,17753.0
2018-01-24 10:30:00,36.39,36.47,36.38,36.38,22735.0,22.5033,22.5528,22.4971,22.4971,22735.0
2018-01-24 11:00:00,36.37,36.41,36.34,36.4,18612.0,22.4909,22.5157,22.4724,22.5095,18612.0
2018-01-24 11:30:00,36.38,36.39,36.34,36.36,12735.0,22.4971,22.5033,22.4724,22.4847,12735.0
2018-01-24 12:00:00,36.35,36.36,36.29,36.29,31182.0,22.4786,22.4847,22.4415,22.4415,31182.0
2018-01-24 12:30:00,36.28,36.35,36.27,36.34,13808.0,22.4353,22.4786,22.4291,22.4724,13808.0
2018-01-24 13:00:00,36.35,36.36,36.25,36.33,23157.0,22.4786,22.4847,22.4167,22.4662,23157.0
2018-01-24 13:30:00,36.32,36.4,36.29,36.31,45882.0,22.46,22.5095,22.4415,22.4538,45882.0
2018-01-24 14:00:00,36.31,36.32,36.28,36.31,24947.0,22.4538,22.46,22.4353,22.4538,24947.0
2018-01-24 14:30:00,36.31,36.39,36.3,36.35,32558.0,22.4538,22.5033,22.4476,22.4786,32558.0
2018-01-24 15:00:00,36.35,36.37,36.32,36.32,92926.0,22.4786,22.4909,22.46,22.46,92926.0
2018-01-24 15:30:00,36.32,36.36,36.23,36.25,301112.0,22.46,22.4847,22.4044,22.4167,301112.0
2018-01-25 09:30:00,36.27,36.42,36.22,36.33,60159.0,22.4291,22.5219,22.3982,22.4662,60159.0
2018-01-25 10:00:00,36.31,36.31,36.23,36.28,66819.0,22.4538,22.4538,22.4044,22.4353,66819.0
2018-01-25 10:30:00,36.26,36.4,36.25,36.39,57882.0,22.4229,22.5095,22.4167,22.5033,57882.0
2018-01-25 11:00:00,36.39,36.45,36.35,36.41,25280.0,22.5033,22.5404,22.4786,22.5157,25280.0
2018-01-25 11:30:00,36.4,36.41,36.33,36.33,28513.0,22.5095,22.5157,22.4662,22.4662,28513.0
2018-01-25 12:00:00,36.33,36.41,36.32,36.4,15588.0,22.4662,22.5157,22.46,22.5095,15588.0
2018-01-25 12:30:00,36.4,36.41,36.38,36.39,18138.0,22.5095,22.5157,22.4971,22.5033,18138.0
2018-01-25 13:00:00,36.39,36.41,36.38,36.41,31263.0,22.5033,22.5157,22.4971,22.5157,31263.0
2018-01-25 13:30:00,36.41,36.48,36.41,36.44,24543.0,22.5157,22.559,22.5157,22.5342,24543.0
2018-01-25 14:00:00,36.45,36.45,36.36,36.36,25556.0,22.5404,22.5404,22.4847,22.4847,25556.0
2018-01-25 14:30:00,36.37,36.5,36.37,36.5,18985.0,22.4909,22.5713,22.4909,22.5713,18985.0
2018-01-25 15:00:00,36.49,36.53,36.44,36.5,36654.0,22.5651,22.5899,22.5342,22.5713,36654.0
2018-01-25 15:30:00,36.5,36.56,36.43,36.52,156360.0,22.5713,22.6084,22.528,22.5837,156360.0
2018-01-26 09:30:00,36.54,36.6,36.4,36.48,22607.0,22.5961,22.6332,22.5095,22.559,22607.0
2018-01-26 10:00:00,36.49,36.52,36.38,36.44,31173.0,22.5651,22.5837,22.4971,22.5342,31173.0
2018-01-26 10:30:00,36.45,36.49,36.38,36.38,14294.0,22.5404,22.5651,22.4971,22.4971,14294.0
2018-01-26 11:00:00,36.37,36.39,36.28,36.32,21263.0,22.4909,22.5033,22.4353,22.46,21263.0
2018-01-26 11:30:00,36.3,36.31,36.23,36.28,29237.0,22.4476,22.4538,22.4044,22.4353,29237.0
2018-01-26 12:00:00,36.28,36.35,36.27,36.34,14400.0,22.4353,22.4786,22.4291,22.4724,14400.0
2018-01-26 12:30:00,36.33,36.4,36.32,36.35,41183.0,22.4662,22.5095,22.46,22.4786,41183.0
2018-01-26 13:00:00,36.34,36.37,36.34,36.34,11327.0,22.4724,22.4909,22.4724,22.4724,11327.0
2018-01-26 13:30:00,36.34,36.36,36.31,36.31,18008.0,22.4724,22.4847,22.4538,22.4538,18008.0
2018-01-26 14:00:00,36.32,36.37,36.31,36.33,33537.0,22.46,22.4909,22.4538,22.4662,33537.0
2018-01-26 14:30:00,36.34,36.35,36.31,36.32,29554.0,22.4724,22.4786,22.4538,22.46,29554.0
2018-01-26 15:00:00,36.33,36.4,36.33,36.38,33923.0,22.4662,22.5095,22.4662,22.4971,33923.0
2018-01-26 15:30:00,36.38,36.45,36.36,36.44,111277.0,22.4971,22.5404,22.4847,22.5342,111277.0
2018-01-29 09:30:00,36.41,36.41,36.0,36.18,54913.0,22.5157,22.5157,22.2621,22.3734,54913.0
2018-01-29 10:00:00,36.18,36.2,36.09,36.16,152521.0,22.3734,22.3858,22.3178,22.3611,152521.0
2018-01-29 10:30:00,36.17,36.19,36.09,36.1,38647.0,22.3673,22.3796,22.3178,22.324,38647.0
2018-01-29 11:00:00,36.1,36.21,36.1,36.15,40337.0,22.324,22.392,22.324,22.3549,40337.0
2018-01-29 11:30:00,36.15,36.21,36.14,36.16,26831.0,22.3549,22.392,22.3487,22.3611,26831.0
2018-01-29 12:00:00,36.15,36.21,36.14,36.18,26696.0,22.3549,22.392,22.3487,22.3734,26696.0
2018-01-29 12:30:00,36.18,36.19,36.16,36.16,11481.0,22.3734,22.3796,22.3611,22.3611,11481.0
2018-01-29 13:00:00,36.17,36.21,36.14,36.17,15417.0,22.3673,22.392,22.3487,22.3673,15417.0
2018-01-29 13:30:00,36.16,36.17,36.15,36.16,31186.0,22.3611,22.3673,22.3549,22.3611,31186.0
2018-01-29 14:00:00,36.17,36.19,36.15,36.15,18257.0,22.3673,22.3796,22.3549,22.3549,18257.0
2018-01-29 14:30:00,36.16,36.19,36.15,36.17,24867.0,22.3611,22.3796,22.3549,22.3673,24867.0
2018-01-29 15:00:00,36.16,36.17,36.15,36.16,47625.0,22.3611,22.3673,22.3549,22.3611,47625.0
2018-01-29 15:30:00,36.16,36.16,36.04,36.06,202557.0,22.3611,22.3611,22.2869,22.2992,202557.0
2018-01-30 09:30:00,35.95,36.05,35.88,36.0,168187.0,22.2312,22.293,22.1879,22.2621,168187.0
2018-01-30 10:00:00,35.99,35.99,35.82,35.91,102835.0,22.2559,22.2559,22.1508,22.2065,102835.0
2018-01-30 10:30:00,35.9,36.06,35.9,36.04,40813.0,22.2003,22.2992,22.2003,22.2869,40813.0
2018-01-30 11:00:00,36.03,36.03,35.89,35.97,83737.0,22.2807,22.2807,22.1941,22.2436,83737.0
2018-01-30 11:30:00,35.97,36.06,35.96,36.0,115874.0,22.2436,22.2992,22.2374,22.2621,115874.0
2018-01-30 12:00:00,36.0,36.04,35.99,36.0,49951.0,22.2621,22.2869,22.2559,22.2621,49951.0
2018-01-30 12:30:00,36.0,36.03,35.96,35.98,30988.0,22.2621,22.2807,22.2374,22.2498,30988.0
2018-01-30 13:00:00,35.97,36.04,35.97,36.04,37571.0,22.2436,22.2869,22.2436,22.2869,37571.0
2018-01-30 13:30:00,36.04,36.18,36.03,36.14,69393.0,22.2869,22.3734,22.2807,22.3487,69393.0
2018-01-30 14:00:00,36.15,36.15,36.06,36.1,44531.0,22.3549,22.3549,22.2992,22.324,44531.0
2018-01-30 14:30:00,36.1,36.11,35.97,35.99,55818.0,22.324,22.3302,22.2436,22.2559,55818.0
2018-01-30 15:00:00,35.99,36.16,35.98,36.14,116088.0,22.2559,22.3611,22.2498,22.3487,116088.0
2018-01-30 15:30:00,36.14,36.25,36.12,36.17,314622.0,22.3487,22.4167,22.3363,22.3673,314622.0
2018-01-31 09:30:00,36.4,36.41,36.21,36.35,83287.0,22.5095,22.5157,22.392,22.4786,83287.0
2018-01-31 10:00:00,36.37,36.64,36.32,36.32,152993.0,22.4909,22.6579,22.46,22.46,152993.0
2018-01-31 10:30:00,36.33,36.34,36.17,36.19,48415.0,22.4662,22.4724,22.3673,22.3796,48415.0
2018-01-31 11:00:00,36.19,36.19,35.99,36.04,43212.0,22.3796,22.3796,22.2559,22.2869,43212.0
2018-01-31 11:30:00,36.03,36.13,35.95,36.05,36495.0,22.2807,22.3425,22.2312,22.293,36495.0
2018-01-31 12:00:00,36.05,36.22,36.05,36.22,126274.0,22.293,22.3982,22.293,22.3982,126274.0
2018-01-31 12:30:00,36.22,36.27,36.19,36.23,22840.0,22.3982,22.4291,22.3796,22.4044,22840.0
2018-01-31 13:00:00,36.23,36.31,36.2,36.31,18096.0,22.4044,22.4538,22.3858,22.4538,18096.0
2018-01-31 13:30:00,36.29,36.32,36.12,36.12,19631.0,22.4415,22.46,22.3363,22.3363,19631.0
2018-01-31 14:00:00,36.16,36.28,36.07,36.13,64492.0,22.3611,22.4353,22.3054,22.3425,64492.0
2018-01-31 14:30:00,36.11,36.12,36.0,36.08,57310.0,22.3302,22.3363,22.2621,22.3116,57310.0
2018-01-31 15:00:00,36.07,36.35,36.04,36.26,140155.0,22.3054,22.4786,22.2869,22.4229,140155.0
2018-01-31 15:30:00,36.26,36.45,36.25,36.44,220055.0,22.4229,22.5404,22.4167,22.5342,220055.0
2018-02-01 09:30:00,36.27,36.81,36.24,36.76,100190.0,22.4291,22.763,22.4105,22.7321,100190.0
2018-02-01 10:00:00,36.76,36.95,36.67,36.82,275021.0,22.7321,22.8496,22.6765,22.7692,275021.0
2018-02-01 10:30:00,36.83,36.83,36.71,36.73,177191.0,22.7754,22.7754,22.7012,22.7136,177191.0
2018-02-01 11:00:00,36.73,36.75,36.63,36.68,101705.0,22.7136,22.7259,22.6517,22.6826,101705.0
2018-02-01 11:30:00,36.68,36.87,36.65,36.86,82308.0,22.6826,22.8001,22.6641,22.7939,82308.0
2018-02-01 12:00:00,36.85,36.91,36.75,36.77,66523.0,22.7878,22.8249,22.7259,22.7383,66523.0
2018-02-01 12:30:00,36.77,36.78,36.74,36.75,82761.0,22.7383,22.7445,22.7197,22.7259,82761.0
2018-02-01 13:00:00,36.75,36.8,36.69,36.71,75045.0,22.7259,22.7568,22.6888,22.7012,75045.0
2018-02-01 13:30:00,36.72,36.75,36.65,36.7,41506.0,22.7074,22.7259,22.6641,22.695,41506.0
2018-02-01 14:00:00,36.7,36.7,36.41,36.51,88793.0,22.695,22.695,22.5157,22.5775,88793.0
2018-02-01 14:30:00,36.5,36.54,36.47,36.51,130751.0,22.5713,22.5961,22.5528,22.5775,130751.0
2018-02-01 15:00:00,36.51,36.52,36.46,36.5,108002.0,22.5775,22.5837,22.5466,22.5713,108002.0
2018-02-01 15:30:00,36.5,36.54,36.42,36.47,325947.0,22.5713,22.5961,22.5219,22.5528,325947.0
2018-02-02 09:30:00,36.42,36.62,36.26,36.42,55267.0,22.5219,22.6455,22.4229,22.5219,55267.0
2018-02-02 10:00:00,36.41,36.47,36.3,36.33,62303.0,22.5157,22.5528,22.4476,22.4662,62303.0
2018-02-02 10:30:00,36.33,36.42,36.31,36.38,72935.0,22.4662,22.5219,22.4538,22.4971,72935.0
2018-02-02 11:00:00,36.38,36.46,36.33,36.39,101857.0,22.4971,22.5466,22.4662,22.5033,101857.0
2018-02-02 11:30:00,36.38,36.44,36.32,36.38,37772.0,22.4971,22.5342,22.46,22.4971,37772.0
2018-02-02 12:00:00,36.36,36.44,36.36,36.44,26951.0,22.4847,22.5342,22.4847,22.5342,26951.0
2018-02-02 12:30:00,36.45,36.45,36.37,36.38,49003.0,22.5404,22.5404,22.4909,22.4971,49003.0
2018-02-02 13:00:00,36.37,36.42,36.36,36.42,41201.0,22.4909,22.5219,22.4847,22.5219,41201.0
2018-02-02 13:30:00,36.42,36.44,36.33,36.35,19271.0,22.5219,22.5342,22.4662,22.4786,19271.0
2018-02-02 14:00:00,36.33,36.39,36.33,36.36,75282.0,22.4662,22.5033,22.4662,22.4847,75282.0
2018-02-02 14:30:00,36.36,36.38,36.27,36.31,87798.0,22.4847,22.4971,22.4291,22.4538,87798.0
2018-02-02 15:00:00,36.3,36.3,36.22,36.28,56671.0,22.4476,22.4476,22.3982,22.4353,56671.0
2018-02-02 15:30:00,36.27,36.36,36.24,36.35,191206.0,22.4291,22.4847,22.4105,22.4786,191206.0
2018-02-05 09:30:00,36.12,36.34,35.67,36.33,63185.0,22.3363,22.4724,22.0581,22.4662,63185.0
2018-02-05 10:00:00,36.32,36.37,36.23,36.36,60964.0,22.46,22.4909,22.4044,22.4847,60964.0
2018-02-05 10:30:00,36.36,36.37,36.2,36.27,95787.0,22.4847,22.4909,22.3858,22.4291,95787.0
2018-02-05 11:00:00,36.27,36.35,36.24,36.31,37536.0,22.4291,22.4786,22.4105,22.4538,37536.0
2018-02-05 11:30:00,36.31,36.35,36.25,36.26,44721.0,22.4538,22.4786,22.4167,22.4229,44721.0
2018-02-05 12:00:00,36.26,36.26,36.15,36.17,72839.0,22.4229,22.4229,22.3549,22.3673,72839.0
2018-02-05 12:30:00,36.16,36.23,36.16,36.16,51766.0,22.3611,22.4044,22.3611,22.3611,51766.0
2018-02-05 13:00:00,36.15,36.17,36.04,36.11,89202.0,22.3549,22.3673,22.2869,22.3302,89202.0
2018-02-05 13:30:00,36.11,36.11,35.98,36.02,50143.0,22.3302,22.3302,22.2498,22.2745,50143.0
2018-02-05 14:00:00,36.04,36.14,36.04,36.08,110662.0,22.2869,22.3487,22.2869,22.3116,110662.0
2018-02-05 14:30:00,36.07,36.07,35.78,35.85,134233.0,22.3054,22.3054,22.1261,22.1694,134233.0
2018-02-05 15:00:00,35.84,36.08,35.67,36.08,228879.0,22.1632,22.3116,22.0581,22.3116,228879.0
2018-02-05 15:30:00,36.08,36.15,35.74,35.75,605565.0,22.3116,22.3549,22.1013,22.1075,605565.0
2018-02-06 09:30:00,35.26,35.91,35.14,35.89,150733.0,21.8045,22.2065,21.7303,22.1941,150733.0
2018-02-06 10:00:00,35.91,36.04,35.51,35.51,105885.0,22.2065,22.2869,21.9591,21.9591,105885.0
2018-02-06 10:30:00,35.51,35.51,35.13,35.15,80720.0,21.9591,21.9591,21.7241,21.7365,80720.0
2018-02-06 11:00:00,35.14,35.15,34.95,35.02,135183.0,21.7303,21.7365,21.6128,21.6561,135183.0
2018-02-06 11:30:00,35.03,35.05,34.98,34.99,96918.0,21.6623,21.6747,21.6314,21.6376,96918.0
2018-02-06 12:00:00,34.98,35.04,34.98,35.01,67804.0,21.6314,21.6685,21.6314,21.6499,67804.0
2018-02-06 12:30:00,35.02,35.11,34.99,35.03,76669.0,21.6561,21.7118,21.6376,21.6623,76669.0
2018-02-06 13:00:00,35.03,35.03,34.99,35.01,102919.0,21.6623,21.6623,21.6376,21.6499,102919.0
2018-02-06 13:30:00,35.0,35.02,34.96,35.0,255988.0,21.6437,21.6561,21.619,21.6437,255988.0
2018-02-06 14:00:00,35.0,35.01,34.82,34.9,152376.0,21.6437,21.6499,21.5324,21.5819,152376.0
2018-02-06 14:30:00,34.91,35.2,34.9,35.2,125426.0,21.5881,21.7674,21.5819,21.7674,125426.0
2018-02-06 15:00:00,35.19,35.4,35.14,35.24,127449.0,21.7612,21.8911,21.7303,21.7922,127449.0
2018-02-06 15:30:00,35.24,35.31,35.17,35.22,383657.0,21.7922,21.8354,21.7489,21.7798,383657.0
2018-02-07 09:30:00,35.2,35.64,35.02,35.52,64111.0,21.7674,22.0395,21.6561,21.9653,64111.0
2018-02-07 10:00:00,35.51,35.71,35.44,35.54,94262.0,21.9591,22.0828,21.9158,21.9777,94262.0
2018-02-07 10:30:00,35.54,35.66,35.43,35.59,63994.0,21.9777,22.0519,21.9096,22.0086,63994.0
2018-02-07 11:00:00,35.61,35.62,35.52,35.57,66997.0,22.021,22.0271,21.9653,21.9962,66997.0
2018-02-07 11:30:00,35.57,35.62,35.49,35.54,90491.0,21.9962,22.0271,21.9467,21.9777,90491.0
2018-02-07 12:00:00,35.52,35.65,35.52,35.61,45811.0,21.9653,22.0457,21.9653,22.021,45811.0
2018-02-07 12:30:00,35.61,35.63,35.54,35.56,31655.0,22.021,22.0333,21.9777,21.99,31655.0
2018-02-07 13:00:00,35.57,35.58,35.31,35.36,41354.0,21.9962,22.0024,21.8354,21.8664,41354.0
2018-02-07 13:30:00,35.37,35.5,35.27,35.3,104639.0,21.8725,21.9529,21.8107,21.8293,104639.0
2018-02-07 14:00:00,35.3,35.31,35.23,35.3,49131.0,21.8293,21.8354,21.786,21.8293,49131.0
2018-02-07 14:30:00,35.31,35.33,35.1,35.14,59055.0,21.8354,21.8478,21.7056,21.7303,59055.0
2018-02-07 15:00:00,35.14,35.27,35.12,35.25,82174.0,21.7303,21.8107,21.7179,21.7983,82174.0
2018-02-07 15:30:00,35.25,35.36,35.06,35.12,320494.0,21.7983,21.8664,21.6808,21.7179,320494.0
2018-02-08 09:30:00,35.0,35.16,34.55,34.82,110460.0,21.6437,21.7427,21.3655,21.5324,110460.0
2018-02-08 10:00:00,34.82,34.87,34.57,34.58,154987.0,21.5324,21.5633,21.3778,21.384,154987.0
2018-02-08 10:30:00,34.59,34.64,34.01,34.23,216285.0,21.3902,21.4211,21.0315,21.1676,216285.0
2018-02-08 11:00:00,34.23,34.25,34.05,34.12,178613.0,21.1676,21.1799,21.0563,21.0996,178613.0
2018-02-08 11:30:00,34.12,34.15,33.65,33.99,269038.0,21.0996,21.1181,20.8089,21.0192,269038.0
2018-02-08 12:00:00,34.0,34.06,33.79,33.84,122559.0,21.0253,21.0624,20.8955,20.9264,122559.0
2018-02-08 12:30:00,33.84,34.09,33.77,33.88,155835.0,20.9264,21.081,20.8831,20.9511,155835.0
2018-02-08 13:00:00,33.91,33.97,33.85,33.85,119257.0,20.9697,21.0068,20.9326,20.9326,119257.0
2018-02-08 13:30:00,33.86,34.08,33.85,34.08,114417.0,20.9388,21.0748,20.9326,21.0748,114417.0
2018-02-08 14:00:00,34.08,34.23,33.98,34.18,144165.0,21.0748,21.1676,21.013,21.1367,144165.0
2018-02-08 14:30:00,34.15,34.35,34.09,34.25,189751.0,21.1181,21.2418,21.081,21.1799,189751.0
2018-02-08 15:00:00,34.25,34.25,33.74,33.78,324122.0,21.1799,21.1799,20.8646,20.8893,324122.0
2018-02-08 15:30:00,33.78,33.88,33.17,33.2,478501.0,20.8893,20.9511,20.5121,20.5306,478501.0
2018-02-09 09:30:00,33.56,33.81,33.27,33.74,209397.0,20.7533,20.9078,20.5739,20.8646,209397.0
2018-02-09 10:00:00,33.75,33.82,33.64,33.7,297183.0,20.8707,20.914,20.8027,20.8398,297183.0
2018-02-09 10:30:00,33.71,33.74,33.15,33.26,124827.0,20.846,20.8646,20.4997,20.5677,124827.0
2018-02-09 11:00:00,33.27,33.41,33.12,33.2,184096.0,20.5739,20.6605,20.4812,20.5306,184096.0
2018-02-09 11:30:00,33.19,33.29,33.01,33.09,143127.0,20.5244,20.5863,20.4131,20.4626,143127.0
2018-02-09 12:00:00,33.09,33.09,32.91,32.98,152005.0,20.4626,20.4626,20.3513,20.3946,152005.0
2018-02-09 12:30:00,32.98,33.08,32.86,33.04,146357.0,20.3946,20.4564,20.3204,20.4317,146357.0
2018-02-09 13:00:00,33.03,33.03,32.76,32.81,148349.0,20.4255,20.4255,20.2585,20.2895,148349.0
2018-02-09 13:30:00,32.8,32.86,32.56,32.67,292530.0,20.2833,20.3204,20.1349,20.2029,292530.0
2018-02-09 14:00:00,32.66,32.94,32.65,32.76,178464.0,20.1967,20.3698,20.1905,20.2585,178464.0
2018-02-09 14:30:00,32.77,32.83,32.69,32.77,103518.0,20.2647,20.3018,20.2152,20.2647,103518.0
2018-02-09 15:00:00,32.77,32.94,32.74,32.87,151067.0,20.2647,20.3698,20.2462,20.3266,151067.0
2018-02-09 15:30:00,32.87,33.6,32.83,33.57,486111.0,20.3266,20.778,20.3018,20.7594,486111.0
2018-02-12 09:30:00,33.69,33.7,33.1,33.18,84584.0,20.8336,20.8398,20.4688,20.5183,84584.0
2018-02-12 10:00:00,33.18,33.22,32.74,32.83,239689.0,20.5183,20.543,20.2462,20.3018,239689.0
2018-02-12 10:30:00,32.82,32.9,32.71,32.85,174669.0,20.2956,20.3451,20.2276,20.3142,174669.0
2018-02-12 11:00:00,32.85,32.86,32.59,32.64,227573.0,20.3142,20.3204,20.1534,20.1843,227573.0
2018-02-12 11:30:00,32.65,32.83,32.64,32.82,79366.0,20.1905,20.3018,20.1843,20.2956,79366.0
2018-02-12 12:00:00,32.82,32.97,32.76,32.87,79547.0,20.2956,20.3884,20.2585,20.3266,79547.0
2018-02-12 12:30:00,32.86,33.01,32.81,33.0,65523.0,20.3204,20.4131,20.2895,20.407,65523.0
2018-02-12 13:00:00,33.01,33.12,32.94,33.12,72660.0,20.4131,20.4812,20.3698,20.4812,72660.0
2018-02-12 13:30:00,33.12,33.12,32.97,33.06,78904.0,20.4812,20.4812,20.3884,20.4441,78904.0
2018-02-12 14:00:00,33.07,33.3,32.97,33.28,108295.0,20.4502,20.5925,20.3884,20.5801,108295.0
2018-02-12 14:30:00,33.29,33.32,33.2,33.27,103665.0,20.5863,20.6048,20.5306,20.5739,103665.0
2018-02-12 15:00:00,33.28,33.37,33.27,33.34,125324.0,20.5801,20.6358,20.5739,20.6172,125324.0
2018-02-12 15:30:00,33.34,33.41,33.19,33.31,360010.0,20.6172,20.6605,20.5244,20.5987,360010.0
2018-02-13 09:30:00,33.16,33.35,33.05,33.1,58691.0,20.5059,20.6234,20.4379,20.4688,58691.0
2018-02-13 10:00:00,33.11,33.2,32.91,33.08,97069.0,20.475,20.5306,20.3513,20.4564,97069.0
2018-02-13 10:30:00,33.08,33.31,33.02,33.24,60640.0,20.4564,20.5987,20.4193,20.5554,60640.0
2018-02-13 11:00:00,33.23,33.24,33.06,33.06,41284.0,20.5492,20.5554,20.4441,20.4441,41284.0
2018-02-13 11:30:00,33.05,33.1,32.91,32.91,41423.0,20.4379,20.4688,20.3513,20.3513,41423.0
2018-02-13 12:00:00,32.91,32.95,32.87,32.93,26206.0,20.3513,20.376,20.3266,20.3637,26206.0
2018-02-13 12:30:00,32.94,32.98,32.9,32.92,24586.0,20.3698,20.3946,20.3451,20.3575,24586.0
2018-02-13 13:00:00,32.91,33.02,32.88,32.96,33212.0,20.3513,20.4193,20.3327,20.3822,33212.0
2018-02-13 13:30:00,32.97,33.13,32.95,33.05,48758.0,20.3884,20.4873,20.376,20.4379,48758.0
2018-02-13 14:00:00,33.05,33.13,33.02,33.09,32208.0,20.4379,20.4873,20.4193,20.4626,32208.0
2018-02-13 14:30:00,33.1,33.6,33.1,33.58,223079.0,20.4688,20.778,20.4688,20.7656,223079.0
2018-02-13 15:00:00,33.59,33.69,33.55,33.67,105505.0,20.7718,20.8336,20.7471,20.8213,105505.0
2018-02-13 15:30:00,33.67,33.75,33.56,33.56,295418.0,20.8213,20.8707,20.7533,20.7533,295418.0
2018-02-14 09:30:00,33.21,33.23,32.82,33.12,108681.0,20.5368,20.5492,20.2956,20.4812,108681.0
2018-02-14 10:00:00,33.1,33.31,33.1,33.14,102948.0,20.4688,20.5987,20.4688,20.4935,102948.0
2018-02-14 10:30:00,33.15,33.21,33.09,33.2,65262.0,20.4997,20.5368,20.4626,20.5306,65262.0
2018-02-14 11:00:00,33.2,33.23,33.03,33.07,53847.0,20.5306,20.5492,20.4255,20.4502,53847.0
2018-02-14 11:30:00,33.06,33.1,32.99,33.0,93041.0,20.4441,20.4688,20.4008,20.407,93041.0
2018-02-14 12:00:00,33.01,33.08,32.98,33.07,45973.0,20.4131,20.4564,20.3946,20.4502,45973.0
2018-02-14 12:30:00,33.07,33.17,33.04,33.17,38466.0,20.4502,20.5121,20.4317,20.5121,38466.0
2018-02-14 13:00:00,33.17,33.36,33.16,33.34,51721.0,20.5121,20.6296,20.5059,20.6172,51721.0
2018-02-14 13:30:00,33.34,33.41,33.34,33.35,100095.0,20.6172,20.6605,20.6172,20.6234,100095.0
2018-02-14 14:00:00,33.34,33.36,33.21,33.29,104173.0,20.6172,20.6296,20.5368,20.5863,104173.0
2018-02-14 14:30:00,33.29,33.35,33.28,33.31,72962.0,20.5863,20.6234,20.5801,20.5987,72962.0
2018-02-14 15:00:00,33.32,33.35,33.24,33.25,115137.0,20.6048,20.6234,20.5554,20.5615,115137.0
2018-02-14 15:30:00,33.25,33.36,33.24,33.33,396512.0,20.5615,20.6296,20.5554,20.611,396512.0
2018-02-15 09:30:00,33.37,33.76,33.13,33.71,132426.0,20.6358,20.8769,20.4873,20.846,132426.0
2018-02-15 10:00:00,33.72,33.85,33.66,33.77,141415.0,20.8522,20.9326,20.8151,20.8831,141415.0
2018-02-15 10:30:00,33.77,33.94,33.58,33.58,129653.0,20.8831,20.9882,20.7656,20.7656,129653.0
2018-02-15 11:00:00,33.57,33.58,33.4,33.44,41072.0,20.7594,20.7656,20.6543,20.679,41072.0
2018-02-15 11:30:00,33.42,33.58,33.37,33.49,60252.0,20.6667,20.7656,20.6358,20.71,60252.0
2018-02-15 12:00:00,33.49,33.61,33.45,33.61,63284.0,20.71,20.7842,20.6852,20.7842,63284.0
2018-02-15 12:30:00,33.61,33.63,33.56,33.59,48386.0,20.7842,20.7965,20.7533,20.7718,48386.0
2018-02-15 13:00:00,33.6,33.64,33.59,33.61,27176.0,20.778,20.8027,20.7718,20.7842,27176.0
2018-02-15 13:30:00,33.6,33.62,33.56,33.62,34159.0,20.778,20.7904,20.7533,20.7904,34159.0
2018-02-15 14:00:00,33.62,33.72,33.59,33.72,29849.0,20.7904,20.8522,20.7718,20.8522,29849.0
2018-02-15 14:30:00,33.71,33.76,33.65,33.66,60959.0,20.846,20.8769,20.8089,20.8151,60959.0
2018-02-15 15:00:00,33.66,33.71,33.62,33.64,48476.0,20.8151,20.846,20.7904,20.8027,48476.0
2018-02-15 15:30:00,33.64,33.72,33.59,33.66,204167.0,20.8027,20.8522,20.7718,20.8151,204167.0
2018-02-16 09:30:00,33.76,33.97,33.72,33.8,48858.0,20.8769,21.0068,20.8522,20.9017,48858.0
2018-02-16 10:00:00,33.78,33.87,33.56,33.8,127575.0,20.8893,20.945,20.7533,20.9017,127575.0
2018-02-16 10:30:00,33.8,33.83,33.76,33.8,123316.0,20.9017,20.9202,20.8769,20.9017,123316.0
2018-02-16 11:00:00,33.8,33.82,33.75,33.75,122312.0,20.9017,20.914,20.8707,20.8707,122312.0
2018-02-16 11:30:00,33.75,33.83,33.75,33.79,77504.0,20.8707,20.9202,20.8707,20.8955,77504.0
2018-02-16 12:00:00,33.78,33.83,33.74,33.79,170762.0,20.8893,20.9202,20.8646,20.8955,170762.0
2018-02-16 12:30:00,33.79,33.82,33.73,33.82,45525.0,20.8955,20.914,20.8584,20.914,45525.0
2018-02-16 13:00:00,33.82,33.82,33.75,33.79,30934.0,20.914,20.914,20.8707,20.8955,30934.0
2018-02-16 13:30:00,33.79,33.98,33.77,33.87,102161.0,20.8955,21.013,20.8831,20.945,102161.0
2018-02-16 14:00:00,33.86,33.88,33.79,33.83,55144.0,20.9388,20.9511,20.8955,20.9202,55144.0
2018-02-16 14:30:00,33.84,33.93,33.84,33.87,68089.0,20.9264,20.9821,20.9264,20.945,68089.0
2018-02-16 15:00:00,33.86,33.88,33.81,33.83,172353.0,20.9388,20.9511,20.9078,20.9202,172353.0
2018-02-16 15:30:00,33.82,33.92,33.74,33.75,266567.0,20.914,20.9759,20.8646,20.8707,266567.0
2018-02-20 09:30:00,33.63,34.08,33.39,33.54,52900.0,20.7965,21.0748,20.6481,20.7409,52900.0
2018-02-20 10:00:00,33.55,33.66,33.47,33.62,59389.0,20.7471,20.8151,20.6976,20.7904,59389.0
2018-02-20 10:30:00,33.63,33.72,33.61,33.67,47388.0,20.7965,20.8522,20.7842,20.8213,47388.0
2018-02-20 11:00:00,33.66,33.76,33.57,33.63,40791.0,20.8151,20.8769,20.7594,20.7965,40791.0
2018-02-20 11:30:00,33.62,33.87,33.58,33.86,79920.0,20.7904,20.945,20.7656,20.9388,79920.0
2018-02-20 12:00:00,33.86,33.91,33.8,33.83,52347.0,20.9388,20.9697,20.9017,20.9202,52347.0
2018-02-20 12:30:00,33.84,33.88,33.78,33.79,37221.0,20.9264,20.9511,20.8893,20.8955,37221.0
2018-02-20 13:00:00,33.79,33.83,33.7,33.76,80864.0,20.8955,20.9202,20.8398,20.8769,80864.0
2018-02-20 13:30:00,33.75,33.81,33.74,33.76,40144.0,20.8707,20.9078,20.8646,20.8769,40144.0
2018-02-20 14:00:00,33.77,33.79,33.71,33.73,37541.0,20.8831,20.8955,20.846,20.8584,37541.0
2018-02-20 14:30:00,33.73,33.75,33.64,33.7,76253.0,20.8584,20.8707,20.8027,20.8398,76253.0
2018-02-20 15:00:00,33.69,33.71,33.58,33.61,121394.0,20.8336,20.846,20.7656,20.7842,121394.0
2018-02-20 15:30:00,33.61,33.66,33.51,33.64,219675.0,20.7842,20.8151,20.7223,20.8027,219675.0
2018-02-21 09:30:00,33.6,33.64,33.24,33.5,145903.0,20.778,20.8027,20.5554,20.7161,145903.0
2018-02-21 10:00:00,33.5,33.56,33.4,33.45,40136.0,20.7161,20.7533,20.6543,20.6852,40136.0
2018-02-21 10:30:00,33.44,33.5,33.44,33.5,25066.0,20.679,20.7161,20.679,20.7161,25066.0
2018-02-21 11:00:00,33.5,33.63,33.43,33.62,50344.0,20.7161,20.7965,20.6729,20.7904,50344.0
2018-02-21 11:30:00,33.61,33.69,33.61,33.66,72706.0,20.7842,20.8336,20.7842,20.8151,72706.0
2018-02-21 12:00:00,33.66,33.73,33.64,33.66,50806.0,20.8151,20.8584,20.8027,20.8151,50806.0
2018-02-21 12:30:00,33.66,33.73,33.65,33.71,28930.0,20.8151,20.8584,20.8089,20.846,28930.0
2018-02-21 13:00:00,33.7,33.73,33.64,33.64,26732.0,20.8398,20.8584,20.8027,20.8027,26732.0
2018-02-21 13:30:00,33.65,33.71,33.61,33.7,26363.0,20.8089,20.846,20.7842,20.8398,26363.0
2018-02-21 14:00:00,33.7,33.83,33.69,33.73,104453.0,20.8398,20.9202,20.8336,20.8584,104453.0
2018-02-21 14:30:00,33.73,33.77,33.52,33.53,75935.0,20.8584,20.8831,20.7285,20.7347,75935.0
2018-02-21 15:00:00,33.52,33.52,33.25,33.48,79026.0,20.7285,20.7285,20.5615,20.7038,79026.0
2018-02-21 15:30:00,33.48,33.54,33.39,33.39,253278.0,20.7038,20.7409,20.6481,20.6481,253278.0
2018-02-22 09:30:00,33.48,33.67,33.44,33.57,23883.0,20.7038,20.8213,20.679,20.7594,23883.0
2018-02-22 10:00:00,33.61,33.71,33.45,33.45,34568.0,20.7842,20.846,20.6852,20.6852,34568.0
2018-02-22 10:30:00,33.44,33.54,33.43,33.53,30801.0,20.679,20.7409,20.6729,20.7347,30801.0
2018-02-22 11:00:00,33.53,33.63,33.47,33.57,31755.0,20.7347,20.7965,20.6976,20.7594,31755.0
2018-02-22 11:30:00,33.57,33.57,33.41,33.5,40176.0,20.7594,20.7594,20.6605,20.7161,40176.0
2018-02-22 12:00:00,33.5,33.51,33.41,33.43,28676.0,20.7161,20.7223,20.6605,20.6729,28676.0
2018-02-22 12:30:00,33.44,33.49,33.42,33.47,30109.0,20.679,20.71,20.6667,20.6976,30109.0
2018-02-22 13:00:00,33.47,33.53,33.45,33.46,45466.0,20.6976,20.7347,20.6852,20.6914,45466.0
2018-02-22 13:30:00,33.45,33.45,33.3,33.43,32582.0,20.6852,20.6852,20.5925,20.6729,32582.0
2018-02-22 14:00:00,33.43,33.49,33.42,33.49,60642.0,20.6729,20.71,20.6667,20.71,60642.0
2018-02-22 14:30:00,33.48,33.51,33.44,33.45,42399.0,20.7038,20.7223,20.679,20.6852,42399.0
2018-02-22 15:00:00,33.44,33.5,33.44,33.49,56455.0,20.679,20.7161,20.679,20.71,56455.0
2018-02-22 15:30:00,33.48,33.49,33.29,33.38,201006.0,20.7038,20.71,20.5863,20.6419,201006.0
2018-02-23 09:30:00,33.42,33.73,33.39,33.73,40505.0,20.6667,20.8584,20.6481,20.8584,40505.0
2018-02-23 10:00:00,33.73,33.74,33.63,33.67,29672.0,20.8584,20.8646,20.7965,20.8213,29672.0
2018-02-23 10:30:00,33.67,33.77,33.66,33.76,39028.0,20.8213,20.8831,20.8151,20.8769,39028.0
2018-02-23 11:00:00,33.76,33.79,33.64,33.69,40636.0,20.8769,20.8955,20.8027,20.8336,40636.0
2018-02-23 11:30:00,33.69,33.77,33.69,33.73,60011.0,20.8336,20.8831,20.8336,20.8584,60011.0
2018-02-23 12:00:00,33.74,33.74,33.64,33.64,41674.0,20.8646,20.8646,20.8027,20.8027,41674.0
2018-02-23 12:30:00,33.65,33.65,33.57,33.61,29970.0,20.8089,20.8089,20.7594,20.7842,29970.0
2018-02-23 13:00:00,33.62,33.66,33.6,33.66,27669.0,20.7904,20.8151,20.778,20.8151,27669.0
2018-02-23 13:30:00,33.66,33.69,33.63,33.67,30250.0,20.8151,20.8336,20.7965,20.8213,30250.0
2018-02-23 14:00:00,33.68,33.69,33.56,33.59,36974.0,20.8275,20.8336,20.7533,20.7718,36974.0
2018-02-23 14:30:00,33.59,33.61,33.56,33.57,33819.0,20.7718,20.7842,20.7533,20.7594,33819.0
2018-02-23 15:00:00,33.57,33.6,33.51,33.57,55943.0,20.7594,20.778,20.7223,20.7594,55943.0
2018-02-23 15:30:00,33.57,33.71,33.53,33.66,208255.0,20.7594,20.846,20.7347,20.8151,208255.0
2018-02-26 09:30:00,33.69,33.92,33.69,33.73,35042.0,20.8336,20.9759,20.8336,20.8584,35042.0
2018-02-26 10:00:00,33.71,33.74,33.6,33.62,27763.0,20.846,20.8646,20.778,20.7904,27763.0
2018-02-26 10:30:00,33.62,33.63,33.52,33.58,19868.0,20.7904,20.7965,20.7285,20.7656,19868.0
2018-02-26 11:00:00,33.58,33.59,33.51,33.57,29694.0,20.7656,20.7718,20.7223,20.7594,29694.0
2018-02-26 11:30:00,33.57,33.71,33.56,33.63,23187.0,20.7594,20.846,20.7533,20.7965,23187.0
2018-02-26 12:00:00,33.64,33.66,33.59,33.59,20575.0,20.8027,20.8151,20.7718,20.7718,20575.0
2018-02-26 12:30:00,33.59,33.61,33.47,33.5,26976.0,20.7718,20.7842,20.6976,20.7161,26976.0
2018-02-26 13:00:00,33.5,33.54,33.48,33.54,23600.0,20.7161,20.7409,20.7038,20.7409,23600.0
2018-02-26 13:30:00,33.55,33.57,33.43,33.5,89712.0,20.7471,20.7594,20.6729,20.7161,89712.0
2018-02-26 14:00:00,33.5,33.52,33.41,33.49,49299.0,20.7161,20.7285,20.6605,20.71,49299.0
2018-02-26 14:30:00,33.48,33.53,33.48,33.52,48315.0,20.7038,20.7347,20.7038,20.7285,48315.0
2018-02-26 15:00:00,33.52,33.55,33.5,33.52,60513.0,20.7285,20.7471,20.7161,20.7285,60513.0
2018-02-26 15:30:00,33.52,33.68,33.5,33.66,232266.0,20.7285,20.8275,20.7161,20.8151,232266.0
2018-02-27 09:30:00,33.64,33.78,33.52,33.52,72225.0,20.8027,20.8893,20.7285,20.7285,72225.0
2018-02-27 10:00:00,33.52,33.54,33.3,33.4,119092.0,20.7285,20.7409,20.5925,20.6543,119092.0
2018-02-27 10:30:00,33.4,33.5,33.04,33.09,84582.0,20.6543,20.7161,20.4317,20.4626,84582.0
2018-02-27 11:00:00,33.09,33.17,33.01,33.16,106227.0,20.4626,20.5121,20.4131,20.5059,106227.0
2018-02-27 11:30:00,33.16,33.34,33.1,33.2,119572.0,20.5059,20.6172,20.4688,20.5306,119572.0
2018-02-27 12:00:00,33.21,33.28,33.07,33.22,42463.0,20.5368,20.5801,20.4502,20.543,42463.0
2018-02-27 12:30:00,33.21,33.34,33.1,33.24,46994.0,20.5368,20.6172,20.4688,20.5554,46994.0
2018-02-27 13:00:00,33.24,33.24,33.14,33.14,26569.0,20.5554,20.5554,20.4935,20.4935,26569.0
2018-02-27 13:30:00,33.15,33.15,33.08,33.09,48509.0,20.4997,20.4997,20.4564,20.4626,48509.0
2018-02-27 14:00:00,33.09,33.1,33.0,33.06,87326.0,20.4626,20.4688,20.407,20.4441,87326.0
2018-02-27 14:30:00,33.07,33.18,33.05,33.17,58689.0,20.4502,20.5183,20.4379,20.5121,58689.0
2018-02-27 15:00:00,33.17,33.23,33.05,33.07,89494.0,20.5121,20.5492,20.4379,20.4502,89494.0
2018-02-27 15:30:00,33.08,33.08,33.03,33.04,217086.0,20.4564,20.4564,20.4255,20.4317,217086.0
2018-02-28 09:30:00,33.24,33.38,33.2,33.28,78954.0,20.5554,20.6419,20.5306,20.5801,78954.0
2018-02-28 10:00:00,33.3,33.3,33.17,33.24,77323.0,20.5925,20.5925,20.5121,20.5554,77323.0
2018-02-28 10:30:00,33.23,33.24,33.07,33.09,45564.0,20.5492,20.5554,20.4502,20.4626,45564.0
2018-02-28 11:00:00,33.1,33.19,33.09,33.17,52970.0,20.4688,20.5244,20.4626,20.5121,52970.0
2018-02-28 11:30:00,33.17,33.25,33.14,33.19,53604.0,20.5121,20.5615,20.4935,20.5244,53604.0
2018-02-28 12:00:00,33.19,33.2,33.1,33.12,35313.0,20.5244,20.5306,20.4688,20.4812,35313.0
2018-02-28 12:30:00,33.11,33.21,33.1,33.17,30951.0,20.475,20.5368,20.4688,20.5121,30951.0
2018-02-28 13:00:00,33.18,33.21,33.13,33.13,41857.0,20.5183,20.5368,20.4873,20.4873,41857.0
2018-02-28 13:30:00,33.13,33.23,33.11,33.23,28989.0,20.4873,20.5492,20.475,20.5492,28989.0
2018-02-28 14:00:00,33.23,33.24,33.17,33.17,40303.0,20.5492,20.5554,20.5121,20.5121,40303.0
2018-02-28 14:30:00,33.18,33.21,33.11,33.11,44519.0,20.5183,20.5368,20.475,20.475,44519.0
2018-02-28 15:00:00,33.11,33.14,33.03,33.04,86993.0,20.475,20.4935,20.4255,20.4317,86993.0
2018-02-28 15:30:00,33.04,33.27,33.03,33.26,553147.0,20.4317,20.5739,20.4255,20.5677,553147.0
2018-03-01 09:30:00,33.15,33.6,32.99,33.19,114638.0,20.4997,20.778,20.4008,20.5244,114638.0
2018-03-01 10:00:00,33.19,33.38,33.13,33.37,48423.0,20.5244,20.6419,20.4873,20.6358,48423.0
2018-03-01 10:30:00,33.38,33.45,33.26,33.34,62124.0,20.6419,20.6852,20.5677,20.6172,62124.0
2018-03-01 11:00:00,33.35,33.36,33.06,33.08,67810.0,20.6234,20.6296,20.4441,20.4564,67810.0
2018-03-01 11:30:00,33.09,33.13,33.04,33.1,61378.0,20.4626,20.4873,20.4317,20.4688,61378.0
2018-03-01 12:00:00,33.1,33.12,33.03,33.04,50030.0,20.4688,20.4812,20.4255,20.4317,50030.0
2018-03-01 12:30:00,33.05,33.11,33.01,33.02,45683.0,20.4379,20.475,20.4131,20.4193,45683.0
2018-03-01 13:00:00,33.02,33.05,32.94,33.01,54643.0,20.4193,20.4379,20.3698,20.4131,54643.0
2018-03-01 13:30:00,33.0,33.04,32.94,32.98,54992.0,20.407,20.4317,20.3698,20.3946,54992.0
2018-03-01 14:00:00,32.99,32.99,32.82,32.85,93143.0,20.4008,20.4008,20.2956,20.3142,93143.0
2018-03-01 14:30:00,32.85,32.87,32.78,32.86,166542.0,20.3142,20.3266,20.2709,20.3204,166542.0
2018-03-01 15:00:00,32.86,33.14,32.84,33.01,173462.0,20.3204,20.4935,20.308,20.4131,173462.0
2018-03-01 15:30:00,33.01,33.01,32.87,32.94,321587.0,20.4131,20.4131,20.3266,20.3698,321587.0
2018-03-02 09:30:00,32.86,32.88,32.59,32.7,42161.0,20.3204,20.3327,20.1534,20.2214,42161.0
2018-03-02 10:00:00,32.72,32.92,32.72,32.88,58498.0,20.2338,20.3575,20.2338,20.3327,58498.0
2018-03-02 10:30:00,32.89,32.96,32.85,32.87,42803.0,20.3389,20.3822,20.3142,20.3266,42803.0
2018-03-02 11:00:00,32.86,32.88,32.72,32.84,68080.0,20.3204,20.3327,20.2338,20.308,68080.0
2018-03-02 11:30:00,32.84,32.94,32.83,32.94,66031.0,20.308,20.3698,20.3018,20.3698,66031.0
2018-03-02 12:00:00,32.94,32.96,32.88,32.93,48363.0,20.3698,20.3822,20.3327,20.3637,48363.0
2018-03-02 12:30:00,32.95,32.96,32.88,32.91,52428.0,20.376,20.3822,20.3327,20.3513,52428.0
2018-03-02 13:00:00,32.91,32.91,32.84,32.84,42543.0,20.3513,20.3513,20.308,20.308,42543.0
2018-03-02 13:30:00,32.84,32.85,32.73,32.73,48158.0,20.308,20.3142,20.24,20.24,48158.0
2018-03-02 14:00:00,32.74,32.8,32.73,32.73,69573.0,20.2462,20.2833,20.24,20.24,69573.0
2018-03-02 14:30:00,32.75,32.86,32.73,32.82,88305.0,20.2524,20.3204,20.24,20.2956,88305.0
2018-03-02 15:00:00,32.82,32.82,32.7,32.73,112025.0,20.2956,20.2956,20.2214,20.24,112025.0
2018-03-02 15:30:00,32.73,32.87,32.73,32.82,225505.0,20.24,20.3266,20.24,20.2956,225505.0
2018-03-05 09:30:00,32.7,32.95,32.66,32.79,30775.0,20.2214,20.376,20.1967,20.2771,30775.0
2018-03-05 10:00:00,32.82,32.96,32.75,32.93,130636.0,20.2956,20.3822,20.2524,20.3637,130636.0
2018-03-05 10:30:00,32.93,32.94,32.87,32.89,56027.0,20.3637,20.3698,20.3266,20.3389,56027.0
2018-03-05 11:00:00,32.9,33.01,32.89,32.98,146208.0,20.3451,20.4131,20.3389,20.3946,146208.0
2018-03-05 11:30:00,32.97,33.0,32.88,32.95,60647.0,20.3884,20.407,20.3327,20.376,60647.0
2018-03-05 12:00:00,32.94,33.05,32.91,33.03,95260.0,20.3698,20.4379,20.3513,20.4255,95260.0
2018-03-05 12:30:00,33.03,33.12,32.98,33.09,48153.0,20.4255,20.4812,20.3946,20.4626,48153.0
2018-03-05 13:00:00,33.09,33.16,33.03,33.11,124573.0,20.4626,20.5059,20.4255,20.475,124573.0
2018-03-05 13:30:00,33.1,33.16,33.04,33.12,62483.0,20.4688,20.5059,20.4317,20.4812,62483.0
2018-03-05 14:00:00,33.11,33.12,33.07,33.1,86235.0,20.475,20.4812,20.4502,20.4688,86235.0
2018-03-05 14:30:00,33.11,33.3,33.1,33.29,86709.0,20.475,20.5925,20.4688,20.5863,86709.0
2018-03-05 15:00:00,33.29,33.38,33.19,33.2,95961.0,20.5863,20.6419,20.5244,20.5306,95961.0
2018-03-05 15:30:00,33.19,33.4,33.16,33.27,384081.0,20.5244,20.6543,20.5059,20.5739,384081.0
2018-03-06 09:30:00,33.43,33.43,33.07,33.2,528863.0,20.6729,20.6729,20.4502,20.5306,528863.0
2018-03-06 10:00:00,33.2,33.23,33.06,33.2,63556.0,20.5306,20.5492,20.4441,20.5306,63556.0
2018-03-06 10:30:00,33.21,33.24,33.12,33.15,51713.0,20.5368,20.5554,20.4812,20.4997,51713.0
2018-03-06 11:00:00,33.17,33.22,33.16,33.18,86813.0,20.5121,20.543,20.5059,20.5183,86813.0
2018-03-06 11:30:00,33.18,33.23,33.1,33.2,28386.0,20.5183,20.5492,20.4688,20.5306,28386.0
2018-03-06 12:00:00,33.2,33.28,33.16,33.17,38147.0,20.5306,20.5801,20.5059,20.5121,38147.0
2018-03-06 12:30:00,33.17,33.28,33.17,33.27,18144.0,20.5121,20.5801,20.5121,20.5739,18144.0
2018-03-06 13:00:00,33.27,33.3,33.15,33.22,33907.0,20.5739,20.5925,20.4997,20.543,33907.0
2018-03-06 13:30:00,33.22,33.22,33.11,33.17,62962.0,20.543,20.543,20.475,20.5121,62962.0
2018-03-06 14:00:00,33.19,33.3,33.18,33.23,39307.0,20.5244,20.5925,20.5183,20.5492,39307.0
2018-03-06 14:30:00,33.22,33.23,33.13,33.22,59865.0,20.543,20.5492,20.4873,20.543,59865.0
2018-03-06 15:00:00,33.22,33.23,33.16,33.2,72419.0,20.543,20.5492,20.5059,20.5306,72419.0
2018-03-06 15:30:00,33.2,33.21,33.1,33.18,196628.0,20.5306,20.5368,20.4688,20.5183,196628.0
2018-03-07 09:30:00,33.0,33.2,32.93,33.09,88947.0,20.407,20.5306,20.3637,20.4626,88947.0
2018-03-07 10:00:00,33.1,33.33,33.1,33.28,79443.0,20.4688,20.611,20.4688,20.5801,79443.0
2018-03-07 10:30:00,33.29,33.31,33.2,33.27,92094.0,20.5863,20.5987,20.5306,20.5739,92094.0
2018-03-07 11:00:00,33.27,33.29,33.19,33.23,134527.0,20.5739,20.5863,20.5244,20.5492,134527.0
2018-03-07 11:30:00,33.23,33.25,33.13,33.15,66943.0,20.5492,20.5615,20.4873,20.4997,66943.0
2018-03-07 12:00:00,33.16,33.17,33.1,33.16,56161.0,20.5059,20.5121,20.4688,20.5059,56161.0
2018-03-07 12:30:00,33.15,33.18,33.14,33.15,40284.0,20.4997,20.5183,20.4935,20.4997,40284.0
2018-03-07 13:00:00,33.14,33.16,33.07,33.13,35219.0,20.4935,20.5059,20.4502,20.4873,35219.0
2018-03-07 13:30:00,33.14,33.17,33.1,33.15,46532.0,20.4935,20.5121,20.4688,20.4997,46532.0
2018-03-07 14:00:00,33.14,33.24,33.14,33.23,53683.0,20.4935,20.5554,20.4935,20.5492,53683.0
2018-03-07 14:30:00,33.24,33.33,33.24,33.26,86189.0,20.5554,20.611,20.5554,20.5677,86189.0
2018-03-07 15:00:00,33.26,33.33,33.22,33.25,160675.0,20.5677,20.611,20.543,20.5615,160675.0
2018-03-07 15:30:00,33.26,33.29,33.19,33.22,247479.0,20.5677,20.5863,20.5244,20.543,247479.0
2018-03-08 09:30:00,32.63,32.94,32.55,32.61,172088.0,20.5647,20.76,20.5142,20.552,172088.0
2018-03-08 10:00:00,32.61,32.61,32.53,32.6,212963.0,20.552,20.552,20.5016,20.5457,212963.0
2018-03-08 10:30:00,32.59,32.61,32.56,32.6,113877.0,20.5394,20.552,20.5205,20.5457,113877.0
2018-03-08 11:00:00,32.6,32.6,32.52,32.55,82430.0,20.5457,20.5457,20.4953,20.5142,82430.0
2018-03-08 11:30:00,32.55,32.56,32.51,32.56,242322.0,20.5142,20.5205,20.489,20.5205,242322.0
2018-03-08 12:00:00,32.55,32.8,32.54,32.75,205692.0,20.5142,20.6718,20.5079,20.6403,205692.0
2018-03-08 12:30:00,32.76,32.82,32.73,32.75,45904.0,20.6466,20.6844,20.6277,20.6403,45904.0
2018-03-08 13:00:00,32.75,32.86,32.75,32.85,42696.0,20.6403,20.7096,20.6403,20.7033,42696.0
2018-03-08 13:30:00,32.84,32.85,32.75,32.81,58903.0,20.697,20.7033,20.6403,20.6781,58903.0
2018-03-08 14:00:00,32.81,32.83,32.76,32.76,79071.0,20.6781,20.6907,20.6466,20.6466,79071.0
2018-03-08 14:30:00,32.77,32.94,32.76,32.89,151816.0,20.6529,20.76,20.6466,20.7285,151816.0
2018-03-08 15:00:00,32.89,32.9,32.83,32.85,121492.0,20.7285,20.7348,20.6907,20.7033,121492.0
2018-03-08 15:30:00,32.86,32.95,32.74,32.9,396808.0,20.7096,20.7663,20.634,20.7348,396808.0
2018-03-09 09:30:00,33.0,33.03,32.66,32.83,67303.0,20.7978,20.8167,20.5836,20.6907,67303.0
2018-03-09 10:00:00,32.84,33.01,32.82,32.98,39833.0,20.697,20.8041,20.6844,20.7852,39833.0
2018-03-09 10:30:00,32.97,32.97,32.86,32.88,62078.0,20.7789,20.7789,20.7096,20.7222,62078.0
2018-03-09 11:00:00,32.88,32.88,32.8,32.83,50966.0,20.7222,20.7222,20.6718,20.6907,50966.0
2018-03-09 11:30:00,32.83,32.86,32.82,32.85,88601.0,20.6907,20.7096,20.6844,20.7033,88601.0
2018-03-09 12:00:00,32.85,32.89,32.83,32.87,56655.0,20.7033,20.7285,20.6907,20.7159,56655.0
2018-03-09 12:30:00,32.87,32.9,32.8,32.8,63943.0,20.7159,20.7348,20.6718,20.6718,63943.0
2018-03-09 13:00:00,32.8,32.82,32.79,32.8,20118.0,20.6718,20.6844,20.6655,20.6718,20118.0
2018-03-09 13:30:00,32.8,32.82,32.78,32.8,32849.0,20.6718,20.6844,20.6592,20.6718,32849.0
2018-03-09 14:00:00,32.81,32.81,32.73,32.76,34580.0,20.6781,20.6781,20.6277,20.6466,34580.0
2018-03-09 14:30:00,32.77,32.8,32.75,32.8,54642.0,20.6529,20.6718,20.6403,20.6718,54642.0
2018-03-09 15:00:00,32.8,32.95,32.79,32.94,59654.0,20.6718,20.7663,20.6655,20.76,59654.0
2018-03-09 15:30:00,32.94,33.08,32.93,33.02,179024.0,20.76,20.8483,20.7537,20.8104,179024.0
2018-03-12 09:30:00,33.03,33.37,32.95,33.24,64983.0,20.8167,21.031,20.7663,20.9491,64983.0
2018-03-12 10:00:00,33.24,33.31,33.19,33.27,40325.0,20.9491,20.9932,20.9176,20.968,40325.0
2018-03-12 10:30:00,33.28,33.39,33.25,33.33,68297.0,20.9743,21.0436,20.9554,21.0058,68297.0
2018-03-12 11:00:00,33.34,33.38,33.26,33.27,53581.0,21.0121,21.0373,20.9617,20.968,53581.0
2018-03-12 11:30:00,33.25,33.34,33.25,33.3,51799.0,20.9554,21.0121,20.9554,20.9869,51799.0
2018-03-12 12:00:00,33.31,33.36,33.29,33.33,82475.0,20.9932,21.0247,20.9806,21.0058,82475.0
2018-03-12 12:30:00,33.33,33.33,33.27,33.27,31641.0,21.0058,21.0058,20.968,20.968,31641.0
2018-03-12 13:00:00,33.27,33.42,33.27,33.31,59542.0,20.968,21.0625,20.968,20.9932,59542.0
2018-03-12 13:30:00,33.31,33.55,33.31,33.55,147804.0,20.9932,21.1445,20.9932,21.1445,147804.0
2018-03-12 14:00:00,33.54,33.61,33.5,33.54,43567.0,21.1382,21.1823,21.113,21.1382,43567.0
2018-03-12 14:30:00,33.55,33.57,33.44,33.47,65138.0,21.1445,21.1571,21.0751,21.0941,65138.0
2018-03-12 15:00:00,33.47,33.6,33.46,33.48,79753.0,21.0941,21.176,21.0878,21.1004,79753.0
2018-03-12 15:30:00,33.49,33.52,33.41,33.42,174459.0,21.1067,21.1256,21.0562,21.0625,174459.0
2018-03-13 09:30:00,33.53,33.63,33.42,33.42,38015.0,21.1319,21.1949,21.0625,21.0625,38015.0
2018-03-13 10:00:00,33.41,33.56,33.34,33.52,168759.0,21.0562,21.1508,21.0121,21.1256,168759.0
2018-03-13 10:30:00,33.53,33.61,33.46,33.54,114400.0,21.1319,21.1823,21.0878,21.1382,114400.0
2018-03-13 11:00:00,33.55,33.6,33.52,33.57,52539.0,21.1445,21.176,21.1256,21.1571,52539.0
2018-03-13 11:30:00,33.57,33.66,33.54,33.66,47134.0,21.1571,21.2138,21.1382,21.2138,47134.0
2018-03-13 12:00:00,33.65,33.69,33.58,33.64,165663.0,21.2075,21.2327,21.1634,21.2012,165663.0
2018-03-13 12:30:00,33.64,33.65,33.55,33.57,98074.0,21.2012,21.2075,21.1445,21.1571,98074.0
2018-03-13 13:00:00,33.56,33.57,33.46,33.48,45335.0,21.1508,21.1571,21.0878,21.1004,45335.0
2018-03-13 13:30:00,33.48,33.59,33.47,33.58,59010.0,21.1004,21.1697,21.0941,21.1634,59010.0
2018-03-13 14:00:00,33.58,33.59,33.54,33.58,44966.0,21.1634,21.1697,21.1382,21.1634,44966.0
2018-03-13 14:30:00,33.59,33.65,33.58,33.62,54130.0,21.1697,21.2075,21.1634,21.1886,54130.0
2018-03-13 15:00:00,33.63,33.64,33.57,33.58,68978.0,21.1949,21.2012,21.1571,21.1634,68978.0
2018-03-13 15:30:00,33.58,33.64,33.53,33.6,346022.0,21.1634,21.2012,21.1319,21.176,346022.0
2018-03-14 09:30:00,33.78,33.97,33.62,33.95,145565.0,21.2894,21.4092,21.1886,21.3966,145565.0
2018-03-14 10:00:00,33.95,34.1,33.93,34.0,328782.0,21.3966,21.4911,21.384,21.4281,328782.0
2018-03-14 10:30:00,34.0,34.04,33.9,34.0,139876.0,21.4281,21.4533,21.3651,21.4281,139876.0
2018-03-14 11:00:00,34.01,34.14,33.96,34.0,150495.0,21.4344,21.5163,21.4029,21.4281,150495.0
2018-03-14 11:30:00,34.0,34.02,33.87,33.92,114773.0,21.4281,21.4407,21.3461,21.3777,114773.0
2018-03-14 12:00:00,33.93,33.97,33.91,33.94,41436.0,21.384,21.4092,21.3714,21.3903,41436.0
2018-03-14 12:30:00,33.94,33.97,33.85,33.86,33336.0,21.3903,21.4092,21.3335,21.3398,33336.0
2018-03-14 13:00:00,33.86,33.89,33.8,33.82,167748.0,21.3398,21.3588,21.302,21.3146,167748.0
2018-03-14 13:30:00,33.82,33.84,33.76,33.79,128891.0,21.3146,21.3272,21.2768,21.2957,128891.0
2018-03-14 14:00:00,33.78,33.87,33.77,33.84,144269.0,21.2894,21.3461,21.2831,21.3272,144269.0
2018-03-14 14:30:00,33.84,33.92,33.79,33.82,56444.0,21.3272,21.3777,21.2957,21.3146,56444.0
2018-03-14 15:00:00,33.81,33.86,33.79,33.81,56604.0,21.3083,21.3398,21.2957,21.3083,56604.0
2018-03-14 15:30:00,33.81,33.91,33.81,33.85,351253.0,21.3083,21.3714,21.3083,21.3335,351253.0
2018-03-15 09:30:00,33.91,33.99,33.86,33.92,174123.0,21.3714,21.4218,21.3398,21.3777,174123.0
2018-03-15 10:00:00,33.92,34.01,33.85,33.95,98601.0,21.3777,21.4344,21.3335,21.3966,98601.0
2018-03-15 10:30:00,33.95,34.01,33.94,33.99,150423.0,21.3966,21.4344,21.3903,21.4218,150423.0
2018-03-15 11:00:00,34.0,34.01,33.96,33.97,59170.0,21.4281,21.4344,21.4029,21.4092,59170.0
2018-03-15 11:30:00,33.98,33.99,33.82,33.84,136473.0,21.4155,21.4218,21.3146,21.3272,136473.0
2018-03-15 12:00:00,33.83,33.91,33.8,33.81,38052.0,21.3209,21.3714,21.302,21.3083,38052.0
2018-03-15 12:30:00,33.82,33.85,33.77,33.81,39742.0,21.3146,21.3335,21.2831,21.3083,39742.0
2018-03-15 13:00:00,33.82,33.93,33.8,33.9,100064.0,21.3146,21.384,21.302,21.3651,100064.0
2018-03-15 13:30:00,33.9,33.91,33.8,33.8,36901.0,21.3651,21.3714,21.302,21.302,36901.0
2018-03-15 14:00:00,33.79,33.85,33.77,33.8,45421.0,21.2957,21.3335,21.2831,21.302,45421.0
2018-03-15 14:30:00,33.8,33.87,33.78,33.87,38260.0,21.302,21.3461,21.2894,21.3461,38260.0
2018-03-15 15:00:00,33.87,33.97,33.84,33.95,111585.0,21.3461,21.4092,21.3272,21.3966,111585.0
2018-03-15 15:30:00,33.95,34.0,33.9,33.92,291841.0,21.3966,21.4281,21.3651,21.3777,291841.0
2018-03-16 09:30:00,33.92,34.05,33.84,34.0,170627.0,21.3777,21.4596,21.3272,21.4281,170627.0
2018-03-16 10:00:00,34.01,34.05,33.93,34.02,50556.0,21.4344,21.4596,21.384,21.4407,50556.0
2018-03-16 10:30:00,34.01,34.06,33.99,34.01,145025.0,21.4344,21.4659,21.4218,21.4344,145025.0
2018-03-16 11:00:00,34.02,34.12,34.01,34.06,38218.0,21.4407,21.5037,21.4344,21.4659,38218.0
2018-03-16 11:30:00,34.08,34.17,34.0,34.15,35096.0,21.4785,21.5352,21.4281,21.5226,35096.0
2018-03-16 12:00:00,34.14,34.14,34.01,34.05,43465.0,21.5163,21.5163,21.4344,21.4596,43465.0
2018-03-16 12:30:00,34.05,34.09,34.01,34.05,38516.0,21.4596,21.4848,21.4344,21.4596,38516.0
2018-03-16 13:00:00,34.04,34.07,34.01,34.04,51660.0,21.4533,21.4722,21.4344,21.4533,51660.0
2018-03-16 13:30:00,34.05,34.1,34.04,34.1,40957.0,21.4596,21.4911,21.4533,21.4911,40957.0
2018-03-16 14:00:00,34.1,34.1,34.05,34.06,26384.0,21.4911,21.4911,21.4596,21.4659,26384.0
2018-03-16 14:30:00,34.07,34.12,34.04,34.07,44741.0,21.4722,21.5037,21.4533,21.4722,44741.0
2018-03-16 15:00:00,34.07,34.07,34.03,34.06,77030.0,21.4722,21.4722,21.447,21.4659,77030.0
2018-03-16 15:30:00,34.07,34.14,34.06,34.07,464745.0,21.4722,21.5163,21.4659,21.4722,464745.0
2018-03-19 09:30:00,34.0,34.03,33.81,34.02,40093.0,21.4281,21.447,21.3083,21.4407,40093.0
2018-03-19 10:00:00,34.03,34.08,33.96,33.96,27381.0,21.447,21.4785,21.4029,21.4029,27381.0
2018-03-19 10:30:00,33.95,34.0,33.93,33.95,41762.0,21.3966,21.4281,21.384,21.3966,41762.0
2018-03-19 11:00:00,33.95,33.98,33.93,33.95,37777.0,21.3966,21.4155,21.384,21.3966,37777.0
2018-03-19 11:30:00,33.95,33.96,33.87,33.93,36688.0,21.3966,21.4029,21.3461,21.384,36688.0
2018-03-19 12:00:00,33.92,33.92,33.8,33.88,31400.0,21.3777,21.3777,21.302,21.3525,31400.0
2018-03-19 12:30:00,33.88,33.9,33.84,33.87,32631.0,21.3525,21.3651,21.3272,21.3461,32631.0
2018-03-19 13:00:00,33.87,33.87,33.77,33.82,35470.0,21.3461,21.3461,21.2831,21.3146,35470.0
2018-03-19 13:30:00,33.82,33.88,33.8,33.88,48504.0,21.3146,21.3525,21.302,21.3525,48504.0
2018-03-19 14:00:00,33.89,33.89,33.79,33.81,48202.0,21.3588,21.3588,21.2957,21.3083,48202.0
2018-03-19 14:30:00,33.82,33.86,33.78,33.79,57901.0,21.3146,21.3398,21.2894,21.2957,57901.0
2018-03-19 15:00:00,33.79,33.87,33.78,33.87,90379.0,21.2957,21.3461,21.2894,21.3461,90379.0
2018-03-19 15:30:00,33.87,33.97,33.86,33.94,227514.0,21.3461,21.4092,21.3398,21.3903,227514.0
2018-03-20 09:30:00,33.93,34.13,33.87,33.94,126140.0,21.384,21.51,21.3461,21.3903,126140.0
2018-03-20 10:00:00,33.94,34.1,33.9,34.02,246619.0,21.3903,21.4911,21.3651,21.4407,246619.0
2018-03-20 10:30:00,34.03,34.07,33.98,34.03,33117.0,21.447,21.4722,21.4155,21.447,33117.0
2018-03-20 11:00:00,34.02,34.06,33.89,33.89,29750.0,21.4407,21.4659,21.3588,21.3588,29750.0
2018-03-20 11:30:00,33.89,33.96,33.82,33.87,26450.0,21.3588,21.4029,21.3146,21.3461,26450.0
2018-03-20 12:00:00,33.89,33.94,33.87,33.92,42570.0,21.3588,21.3903,21.3461,21.3777,42570.0
2018-03-20 12:30:00,33.92,33.95,33.89,33.91,30786.0,21.3777,21.3966,21.3588,21.3714,30786.0
2018-03-20 13:00:00,33.92,33.95,33.9,33.92,27389.0,21.3777,21.3966,21.3651,21.3777,27389.0
2018-03-20 13:30:00,33.91,33.96,33.9,33.92,37877.0,21.3714,21.4029,21.3651,21.3777,37877.0
2018-03-20 14:00:00,33.91,33.95,33.87,33.88,57376.0,21.3714,21.3966,21.3461,21.3525,57376.0
2018-03-20 14:30:00,33.88,33.95,33.88,33.91,141763.0,21.3525,21.3966,21.3525,21.3714,141763.0
2018-03-20 15:00:00,33.91,33.99,33.9,33.96,84101.0,21.3714,21.4218,21.3651,21.4029,84101.0
2018-03-20 15:30:00,33.96,34.08,33.93,33.99,356759.0,21.4029,21.4785,21.384,21.4218,356759.0
2018-03-21 09:30:00,33.98,34.0,33.77,33.9,63295.0,21.4155,21.4281,21.2831,21.3651,63295.0
2018-03-21 10:00:00,33.89,33.91,33.79,33.88,32146.0,21.3588,21.3714,21.2957,21.3525,32146.0
2018-03-21 10:30:00,33.89,33.89,33.82,33.87,54889.0,21.3588,21.3588,21.3146,21.3461,54889.0
2018-03-21 11:00:00,33.87,33.91,33.82,33.83,160080.0,21.3461,21.3714,21.3146,21.3209,160080.0
2018-03-21 11:30:00,33.82,33.83,33.77,33.82,22585.0,21.3146,21.3209,21.2831,21.3146,22585.0
2018-03-21 12:00:00,33.82,33.83,33.7,33.72,25689.0,21.3146,21.3209,21.239,21.2516,25689.0
2018-03-21 12:30:00,33.72,33.76,33.71,33.75,29742.0,21.2516,21.2768,21.2453,21.2705,29742.0
2018-03-21 13:00:00,33.75,33.77,33.71,33.73,22386.0,21.2705,21.2831,21.2453,21.2579,22386.0
2018-03-21 13:30:00,33.73,33.75,33.6,33.66,295560.0,21.2579,21.2705,21.176,21.2138,295560.0
2018-03-21 14:00:00,33.66,33.79,33.37,33.52,86106.0,21.2138,21.2957,21.031,21.1256,86106.0
2018-03-21 14:30:00,33.53,33.53,33.31,33.45,66692.0,21.1319,21.1319,20.9932,21.0814,66692.0
2018-03-21 15:00:00,33.45,33.57,33.45,33.49,51978.0,21.0814,21.1571,21.0814,21.1067,51978.0
2018-03-21 15:30:00,33.5,33.57,33.47,33.48,115879.0,21.113,21.1571,21.0941,21.1004,115879.0
2018-03-22 09:30:00,33.29,33.68,33.14,33.49,35675.0,20.9806,21.2264,20.8861,21.1067,35675.0
2018-03-22 10:00:00,33.49,33.51,33.44,33.5,38738.0,21.1067,21.1193,21.0751,21.113,38738.0
2018-03-22 10:30:00,33.5,33.5,33.46,33.5,84310.0,21.113,21.113,21.0878,21.113,84310.0
2018-03-22 11:00:00,33.5,33.56,33.45,33.5,367152.0,21.113,21.1508,21.0814,21.113,367152.0
2018-03-22 11:30:00,33.5,33.64,33.49,33.64,69234.0,21.113,21.2012,21.1067,21.2012,69234.0
2018-03-22 12:00:00,33.64,33.69,33.62,33.64,50745.0,21.2012,21.2327,21.1886,21.2012,50745.0
2018-03-22 12:30:00,33.64,33.66,33.53,33.55,36581.0,21.2012,21.2138,21.1319,21.1445,36581.0
2018-03-22 13:00:00,33.55,33.56,33.48,33.5,69351.0,21.1445,21.1508,21.1004,21.113,69351.0
2018-03-22 13:30:00,33.5,33.53,33.48,33.52,69707.0,21.113,21.1319,21.1004,21.1256,69707.0
2018-03-22 14:00:00,33.52,33.52,33.46,33.47,23637.0,21.1256,21.1256,21.0878,21.0941,23637.0
2018-03-22 14:30:00,33.46,33.53,33.45,33.49,38955.0,21.0878,21.1319,21.0814,21.1067,38955.0
2018-03-22 15:00:00,33.49,33.54,33.39,33.41,47447.0,21.1067,21.1382,21.0436,21.0562,47447.0
2018-03-22 15:30:00,33.41,33.42,33.14,33.15,136439.0,21.0562,21.0625,20.8861,20.8924,136439.0
2018-03-23 09:30:00,33.14,33.46,33.05,33.25,49631.0,20.8861,21.0878,20.8294,20.9554,49631.0
2018-03-23 10:00:00,33.25,33.37,33.24,33.35,65960.0,20.9554,21.031,20.9491,21.0184,65960.0
2018-03-23 10:30:00,33.33,33.37,33.25,33.32,46887.0,21.0058,21.031,20.9554,20.9995,46887.0
2018-03-23 11:00:00,33.32,33.35,33.27,33.29,31271.0,20.9995,21.0184,20.968,20.9806,31271.0
2018-03-23 11:30:00,33.3,33.31,33.2,33.2,52140.0,20.9869,20.9932,20.9239,20.9239,52140.0
2018-03-23 12:00:00,33.2,33.24,33.13,33.21,33504.0,20.9239,20.9491,20.8798,20.9302,33504.0
2018-03-23 12:30:00,33.2,33.22,33.13,33.13,43748.0,20.9239,20.9365,20.8798,20.8798,43748.0
2018-03-23 13:00:00,33.13,33.19,33.06,33.12,38914.0,20.8798,20.9176,20.8357,20.8735,38914.0
2018-03-23 13:30:00,33.13,33.15,33.04,33.07,29070.0,20.8798,20.8924,20.8231,20.842,29070.0
2018-03-23 14:00:00,33.07,33.09,32.97,33.01,31384.0,20.842,20.8546,20.7789,20.8041,31384.0
2018-03-23 14:30:00,32.99,33.03,32.84,32.85,39186.0,20.7915,20.8167,20.697,20.7033,39186.0
2018-03-23 15:00:00,32.87,32.9,32.77,32.87,102140.0,20.7159,20.7348,20.6529,20.7159,102140.0
2018-03-23 15:30:00,32.86,32.86,32.64,32.77,245985.0,20.7096,20.7096,20.571,20.6529,245985.0
2018-03-26 09:30:00,33.12,33.46,33.02,33.33,149521.0,20.8735,21.0878,20.8104,21.0058,149521.0
2018-03-26 10:00:00,33.33,33.49,33.22,33.34,246768.0,21.0058,21.1067,20.9365,21.0121,246768.0
2018-03-26 10:30:00,33.34,33.35,33.13,33.15,29863.0,21.0121,21.0184,20.8798,20.8924,29863.0
2018-03-26 11:00:00,33.14,33.2,33.1,33.12,67121.0,20.8861,20.9239,20.8609,20.8735,67121.0
2018-03-26 11:30:00,33.13,33.17,33.06,33.17,28751.0,20.8798,20.905,20.8357,20.905,28751.0
2018-03-26 12:00:00,33.17,33.17,33.09,33.11,35506.0,20.905,20.905,20.8546,20.8672,35506.0
2018-03-26 12:30:00,33.11,33.16,33.1,33.12,141231.0,20.8672,20.8987,20.8609,20.8735,141231.0
2018-03-26 13:00:00,33.12,33.13,33.04,33.09,28058.0,20.8735,20.8798,20.8231,20.8546,28058.0
2018-03-26 13:30:00,33.09,33.18,33.08,33.13,61695.0,20.8546,20.9113,20.8483,20.8798,61695.0
2018-03-26 14:00:00,33.13,33.25,33.13,33.2,94181.0,20.8798,20.9554,20.8798,20.9239,94181.0
2018-03-26 14:30:00,33.21,33.23,33.11,33.15,48664.0,20.9302,20.9428,20.8672,20.8924,48664.0
2018-03-26 15:00:00,33.15,33.19,33.14,33.17,45279.0,20.8924,20.9176,20.8861,20.905,45279.0
2018-03-26 15:30:00,33.18,33.28,33.17,33.22,211410.0,20.9113,20.9743,20.905,20.9365,211410.0
2018-03-27 09:30:00,33.23,33.23,32.76,32.95,45409.0,20.9428,20.9428,20.6466,20.7663,45409.0
2018-03-27 10:00:00,32.95,33.1,32.92,33.05,73627.0,20.7663,20.8609,20.7474,20.8294,73627.0
2018-03-27 10:30:00,33.03,33.04,32.91,33.0,27605.0,20.8167,20.8231,20.7411,20.7978,27605.0
2018-03-27 11:00:00,33.0,33.06,32.98,33.05,44230.0,20.7978,20.8357,20.7852,20.8294,44230.0
2018-03-27 11:30:00,33.06,33.1,32.99,33.09,87884.0,20.8357,20.8609,20.7915,20.8546,87884.0
2018-03-27 12:00:00,33.09,33.1,33.07,33.09,58382.0,20.8546,20.8609,20.842,20.8546,58382.0
2018-03-27 12:30:00,33.09,33.2,33.09,33.16,51489.0,20.8546,20.9239,20.8546,20.8987,51489.0
2018-03-27 13:00:00,33.16,33.27,33.16,33.19,53162.0,20.8987,20.968,20.8987,20.9176,53162.0
2018-03-27 13:30:00,33.19,33.31,33.14,33.3,43026.0,20.9176,20.9932,20.8861,20.9869,43026.0
2018-03-27 14:00:00,33.3,33.42,33.29,33.35,59633.0,20.9869,21.0625,20.9806,21.0184,59633.0
2018-03-27 14:30:00,33.34,33.44,33.31,33.34,254070.0,21.0121,21.0751,20.9932,21.0121,254070.0
2018-03-27 15:00:00,33.34,33.34,33.08,33.08,63854.0,21.0121,21.0121,20.8483,20.8483,63854.0
2018-03-27 15:30:00,33.08,33.09,32.96,33.07,148591.0,20.8483,20.8546,20.7726,20.842,148591.0
2018-03-28 09:30:00,33.06,33.48,33.06,33.4,103448.0,20.8357,21.1004,20.8357,21.0499,103448.0
2018-03-28 10:00:00,33.41,33.58,33.4,33.58,80368.0,21.0562,21.1634,21.0499,21.1634,80368.0
2018-03-28 10:30:00,33.63,33.82,33.61,33.82,159030.0,21.1949,21.3146,21.1823,21.3146,159030.0
2018-03-28 11:00:00,33.83,33.98,33.76,33.85,84461.0,21.3209,21.4155,21.2768,21.3335,84461.0
2018-03-28 11:30:00,33.86,33.86,33.79,33.82,97310.0,21.3398,21.3398,21.2957,21.3146,97310.0
2018-03-28 12:00:00,33.81,33.83,33.77,33.82,62587.0,21.3083,21.3209,21.2831,21.3146,62587.0
2018-03-28 12:30:00,33.83,33.87,33.77,33.78,122742.0,21.3209,21.3461,21.2831,21.2894,122742.0
2018-03-28 13:00:00,33.78,33.8,33.7,33.8,46987.0,21.2894,21.302,21.239,21.302,46987.0
2018-03-28 13:30:00,33.8,33.87,33.77,33.8,90355.0,21.302,21.3461,21.2831,21.302,90355.0
2018-03-28 14:00:00,33.82,33.82,33.76,33.77,60691.0,21.3146,21.3146,21.2768,21.2831,60691.0
2018-03-28 14:30:00,33.77,33.85,33.77,33.79,80190.0,21.2831,21.3335,21.2831,21.2957,80190.0
2018-03-28 15:00:00,33.79,33.81,33.75,33.8,106159.0,21.2957,21.3083,21.2705,21.302,106159.0
2018-03-28 15:30:00,33.8,33.83,33.66,33.68,288881.0,21.302,21.3209,21.2138,21.2264,288881.0
2018-03-29 09:30:00,33.77,33.83,33.64,33.65,51615.0,21.2831,21.3209,21.2012,21.2075,51615.0
2018-03-29 10:00:00,33.65,33.7,33.58,33.64,60973.0,21.2075,21.239,21.1634,21.2012,60973.0
2018-03-29 10:30:00,33.64,33.65,33.45,33.51,90982.0,21.2012,21.2075,21.0814,21.1193,90982.0
2018-03-29 11:00:00,33.51,33.59,33.47,33.47,57796.0,21.1193,21.1697,21.0941,21.0941,57796.0
2018-03-29 11:30:00,33.49,33.57,33.47,33.55,32024.0,21.1067,21.1571,21.0941,21.1445,32024.0
2018-03-29 12:00:00,33.55,33.63,33.52,33.63,34983.0,21.1445,21.1949,21.1256,21.1949,34983.0
2018-03-29 12:30:00,33.63,33.69,33.61,33.65,29179.0,21.1949,21.2327,21.1823,21.2075,29179.0
2018-03-29 13:00:00,33.64,33.7,33.61,33.68,48183.0,21.2012,21.239,21.1823,21.2264,48183.0
2018-03-29 13:30:00,33.67,33.67,33.52,33.52,40571.0,21.2201,21.2201,21.1256,21.1256,40571.0
2018-03-29 14:00:00,33.52,33.65,33.51,33.6,46372.0,21.1256,21.2075,21.1193,21.176,46372.0
2018-03-29 14:30:00,33.62,33.62,33.43,33.43,98876.0,21.1886,21.1886,21.0688,21.0688,98876.0
2018-03-29 15:00:00,33.44,33.49,33.33,33.37,75057.0,21.0751,21.1067,21.0058,21.031,75057.0
2018-03-29 15:30:00,33.38,33.51,33.31,33.47,156042.0,21.0373,21.1193,20.9932,21.0941,156042.0
2018-04-02 09:30:00,33.47,33.52,33.3,33.32,26287.0,21.0941,21.1256,20.9869,20.9995,26287.0
2018-04-02 10:00:00,33.34,33.36,33.18,33.3,32926.0,21.0121,21.0247,20.9113,20.9869,32926.0
2018-04-02 10:30:00,33.29,33.29,33.02,33.02,45184.0,20.9806,20.9806,20.8104,20.8104,45184.0
2018-04-02 11:00:00,33.04,33.04,32.89,32.98,54894.0,20.8231,20.8231,20.7285,20.7852,54894.0
2018-04-02 11:30:00,32.97,33.05,32.86,32.92,49057.0,20.7789,20.8294,20.7096,20.7474,49057.0
2018-04-02 12:00:00,32.92,32.97,32.85,32.91,25309.0,20.7474,20.7789,20.7033,20.7411,25309.0
2018-04-02 12:30:00,32.93,33.04,32.93,33.04,50628.0,20.7537,20.8231,20.7537,20.8231,50628.0
2018-04-02 13:00:00,33.04,33.05,32.93,32.93,43432.0,20.8231,20.8294,20.7537,20.7537,43432.0
2018-04-02 13:30:00,32.93,32.94,32.78,32.79,69466.0,20.7537,20.76,20.6592,20.6655,69466.0
2018-04-02 14:00:00,32.78,32.87,32.75,32.77,33933.0,20.6592,20.7159,20.6403,20.6529,33933.0
2018-04-02 14:30:00,32.77,32.82,32.73,32.75,34948.0,20.6529,20.6844,20.6277,20.6403,34948.0
2018-04-02 15:00:00,32.76,32.79,32.64,32.65,82316.0,20.6466,20.6655,20.571,20.5773,82316.0
2018-04-02 15:30:00,32.65,32.86,32.63,32.86,228327.0,20.5773,20.7096,20.5647,20.7096,228327.0
2018-04-03 09:30:00,32.9,33.11,32.84,32.93,44847.0,20.7348,20.8672,20.697,20.7537,44847.0
2018-04-03 10:00:00,32.94,33.14,32.91,32.97,83952.0,20.76,20.8861,20.7411,20.7789,83952.0
2018-04-03 10:30:00,32.98,33.1,32.97,33.09,42860.0,20.7852,20.8609,20.7789,20.8546,42860.0
2018-04-03 11:00:00,33.09,33.27,33.07,33.24,50787.0,20.8546,20.968,20.842,20.9491,50787.0
2018-04-03 11:30:00,33.25,33.31,33.22,33.29,34237.0,20.9554,20.9932,20.9365,20.9806,34237.0
2018-04-03 12:00:00,33.29,33.36,33.28,33.33,22191.0,20.9806,21.0247,20.9743,21.0058,22191.0
2018-04-03 12:30:00,33.32,33.34,33.22,33.24,26119.0,20.9995,21.0121,20.9365,20.9491,26119.0
2018-04-03 13:00:00,33.23,33.32,33.2,33.3,32860.0,20.9428,20.9995,20.9239,20.9869,32860.0
2018-04-03 13:30:00,33.32,33.32,33.24,33.3,28114.0,20.9995,20.9995,20.9491,20.9869,28114.0
2018-04-03 14:00:00,33.3,33.32,33.27,33.31,38027.0,20.9869,20.9995,20.968,20.9932,38027.0
2018-04-03 14:30:00,33.31,33.33,33.23,33.28,39394.0,20.9932,21.0058,20.9428,20.9743,39394.0
2018-04-03 15:00:00,33.28,33.43,33.27,33.42,48176.0,20.9743,21.0688,20.968,21.0625,48176.0
2018-04-03 15:30:00,33.41,33.42,33.23,33.28,176596.0,21.0562,21.0625,20.9428,20.9743,176596.0
2018-04-04 09:30:00,33.03,33.32,32.99,33.29,52089.0,20.8167,20.9995,20.7915,20.9806,52089.0
2018-04-04 10:00:00,33.28,33.35,33.21,33.33,60062.0,20.9743,21.0184,20.9302,21.0058,60062.0
2018-04-04 10:30:00,33.34,33.36,33.23,33.23,74251.0,21.0121,21.0247,20.9428,20.9428,74251.0
2018-04-04 11:00:00,33.25,33.25,33.01,33.05,103145.0,20.9554,20.9554,20.8041,20.8294,103145.0
2018-04-04 11:30:00,33.07,33.13,33.06,33.1,33697.0,20.842,20.8798,20.8357,20.8609,33697.0
2018-04-04 12:00:00,33.1,33.16,33.1,33.12,34202.0,20.8609,20.8987,20.8609,20.8735,34202.0
2018-04-04 12:30:00,33.12,33.15,33.1,33.12,35689.0,20.8735,20.8924,20.8609,20.8735,35689.0
2018-04-04 13:00:00,33.11,33.12,33.05,33.09,62048.0,20.8672,20.8735,20.8294,20.8546,62048.0
2018-04-04 13:30:00,33.09,33.13,33.07,33.09,35226.0,20.8546,20.8798,20.842,20.8546,35226.0
2018-04-04 14:00:00,33.09,33.29,33.09,33.27,70063.0,20.8546,20.9806,20.8546,20.968,70063.0
2018-04-04 14:30:00,33.27,33.32,33.22,33.3,101998.0,20.968,20.9995,20.9365,20.9869,101998.0
2018-04-04 15:00:00,33.3,33.41,33.3,33.34,126327.0,20.9869,21.0562,20.9869,21.0121,126327.0
2018-04-04 15:30:00,33.35,33.39,33.28,33.36,297789.0,21.0184,21.0436,20.9743,21.0247,297789.0
2018-04-05 09:30:00,33.44,33.54,33.33,33.52,42931.0,21.0751,21.1382,21.0058,21.1256,42931.0
2018-04-05 10:00:00,33.52,33.58,33.47,33.54,56468.0,21.1256,21.1634,21.0941,21.1382,56468.0
2018-04-05 10:30:00,33.54,33.54,33.4,33.44,92711.0,21.1382,21.1382,21.0499,21.0751,92711.0
2018-04-05 11:00:00,33.44,33.54,33.44,33.5,95253.0,21.0751,21.1382,21.0751,21.113,95253.0
2018-04-05 11:30:00,33.5,33.55,33.49,33.53,105151.0,21.113,21.1445,21.1067,21.1319,105151.0
2018-04-05 12:00:00,33.53,33.6,33.5,33.58,80590.0,21.1319,21.176,21.113,21.1634,80590.0
2018-04-05 12:30:00,33.58,33.6,33.53,33.58,46450.0,21.1634,21.176,21.1319,21.1634,46450.0
2018-04-05 13:00:00,33.59,33.63,33.59,33.6,44305.0,21.1697,21.1949,21.1697,21.176,44305.0
2018-04-05 13:30:00,33.6,33.61,33.52,33.58,45018.0,21.176,21.1823,21.1256,21.1634,45018.0
2018-04-05 14:00:00,33.58,33.6,33.53,33.57,87554.0,21.1634,21.176,21.1319,21.1571,87554.0
2018-04-05 14:30:00,33.57,33.65,33.56,33.65,49600.0,21.1571,21.2075,21.1508,21.2075,49600.0
2018-04-05 15:00:00,33.65,33.8,33.64,33.77,70062.0,21.2075,21.302,21.2012,21.2831,70062.0
2018-04-05 15:30:00,33.77,33.83,33.68,33.68,294740.0,21.2831,21.3209,21.2264,21.2264,294740.0
2018-04-06 09:30:00,33.68,33.9,33.65,33.78,50615.0,21.2264,21.3651,21.2075,21.2894,50615.0
2018-04-06 10:00:00,33.77,33.8,33.72,33.73,50371.0,21.2831,21.302,21.2516,21.2579,50371.0
2018-04-06 10:30:00,33.72,33.8,33.72,33.74,38859.0,21.2516,21.302,21.2516,21.2642,38859.0
2018-04-06 11:00:00,33.74,33.76,33.67,33.69,31644.0,21.2642,21.2768,21.2201,21.2327,31644.0
2018-04-06 11:30:00,33.7,33.8,33.69,33.75,35006.0,21.239,21.302,21.2327,21.2705,35006.0
2018-04-06 12:00:00,33.75,33.75,33.67,33.7,31893.0,21.2705,21.2705,21.2201,21.239,31893.0
2018-04-06 12:30:00,33.7,33.87,33.68,33.85,48458.0,21.239,21.3461,21.2264,21.3335,48458.0
2018-04-06 13:00:00,33.84,33.91,33.79,33.91,70494.0,21.3272,21.3714,21.2957,21.3714,70494.0
2018-04-06 13:30:00,33.91,33.94,33.75,33.77,107792.0,21.3714,21.3903,21.2705,21.2831,107792.0
2018-04-06 14:00:00,33.77,33.82,33.74,33.79,48349.0,21.2831,21.3146,21.2642,21.2957,48349.0
2018-04-06 14:30:00,33.78,33.79,33.6,33.63,33806.0,21.2894,21.2957,21.176,21.1949,33806.0
2018-04-06 15:00:00,33.64,33.69,33.58,33.61,42553.0,21.2012,21.2327,21.1634,21.1823,42553.0
2018-04-06 15:30:00,33.59,33.75,33.58,33.72,110318.0,21.1697,21.2705,21.1634,21.2516,110318.0
2018-04-09 09:30:00,33.74,33.76,33.54,33.76,58992.0,21.2642,21.2768,21.1382,21.2768,58992.0
2018-04-09 10:00:00,33.76,33.83,33.75,33.79,51602.0,21.2768,21.3209,21.2705,21.2957,51602.0
2018-04-09 10:30:00,33.79,33.9,33.79,33.84,38405.0,21.2957,21.3651,21.2957,21.3272,38405.0
2018-04-09 11:00:00,33.85,33.91,33.83,33.91,26415.0,21.3335,21.3714,21.3209,21.3714,26415.0
2018-04-09 11:30:00,33.91,33.98,33.87,33.91,47136.0,21.3714,21.4155,21.3461,21.3714,47136.0
2018-04-09 12:00:00,33.9,33.92,33.83,33.87,38775.0,21.3651,21.3777,21.3209,21.3461,38775.0
2018-04-09 12:30:00,33.86,33.94,33.82,33.82,50191.0,21.3398,21.3903,21.3146,21.3146,50191.0
2018-04-09 13:00:00,33.83,33.84,33.74,33.8,37177.0,21.3209,21.3272,21.2642,21.302,37177.0
2018-04-09 13:30:00,33.8,33.83,33.76,33.77,33275.0,21.302,21.3209,21.2768,21.2831,33275.0
2018-04-09 14:00:00,33.77,33.77,33.72,33.74,30699.0,21.2831,21.2831,21.2516,21.2642,30699.0
2018-04-09 14:30:00,33.75,33.82,33.74,33.81,48810.0,21.2705,21.3146,21.2642,21.3083,48810.0
2018-04-09 15:00:00,33.81,33.82,33.71,33.72,55391.0,21.3083,21.3146,21.2453,21.2516,55391.0
2018-04-09 15:30:00,33.71,33.72,33.54,33.55,111611.0,21.2453,21.2516,21.1382,21.1445,111611.0
2018-04-10 09:30:00,33.64,33.84,33.64,33.78,35649.0,21.2012,21.3272,21.2012,21.2894,35649.0
2018-04-10 10:00:00,33.79,33.83,33.72,33.83,35586.0,21.2957,21.3209,21.2516,21.3209,35586.0
2018-04-10 10:30:00,33.82,33.87,33.79,33.82,30146.0,21.3146,21.3461,21.2957,21.3146,30146.0
2018-04-10 11:00:00,33.83,33.84,33.77,33.78,22006.0,21.3209,21.3272,21.2831,21.2894,22006.0
2018-04-10 11:30:00,33.77,33.82,33.74,33.77,36481.0,21.2831,21.3146,21.2642,21.2831,36481.0
2018-04-10 12:00:00,33.77,33.79,33.65,33.67,29477.0,21.2831,21.2957,21.2075,21.2201,29477.0
2018-04-10 12:30:00,33.66,33.72,33.62,33.65,46896.0,21.2138,21.2516,21.1886,21.2075,46896.0
2018-04-10 13:00:00,33.65,33.76,33.63,33.76,38999.0,21.2075,21.2768,21.1949,21.2768,38999.0
2018-04-10 13:30:00,33.75,33.77,33.65,33.71,30762.0,21.2705,21.2831,21.2075,21.2453,30762.0
2018-04-10 14:00:00,33.71,33.73,33.6,33.61,38167.0,21.2453,21.2579,21.176,21.1823,38167.0
2018-04-10 14:30:00,33.59,33.72,33.59,33.71,43359.0,21.1697,21.2516,21.1697,21.2453,43359.0
2018-04-10 15:00:00,33.71,33.74,33.68,33.72,52969.0,21.2453,21.2642,21.2264,21.2516,52969.0
2018-04-10 15:30:00,33.71,33.77,33.69,33.72,194251.0,21.2453,21.2831,21.2327,21.2516,194251.0
2018-04-11 09:30:00,33.71,33.96,33.71,33.84,35890.0,21.2453,21.4029,21.2453,21.3272,35890.0
2018-04-11 10:00:00,33.83,33.9,33.79,33.86,37093.0,21.3209,21.3651,21.2957,21.3398,37093.0
2018-04-11 10:30:00,33.85,33.85,33.72,33.74,27929.0,21.3335,21.3335,21.2516,21.2642,27929.0
2018-04-11 11:00:00,33.74,33.83,33.74,33.81,31232.0,21.2642,21.3209,21.2642,21.3083,31232.0
2018-04-11 11:30:00,33.82,33.9,33.8,33.89,45246.0,21.3146,21.3651,21.302,21.3588,45246.0
2018-04-11 12:00:00,33.89,33.97,33.88,33.94,46965.0,21.3588,21.4092,21.3525,21.3903,46965.0
2018-04-11 12:30:00,33.93,33.98,33.91,33.92,24913.0,21.384,21.4155,21.3714,21.3777,24913.0
2018-04-11 13:00:00,33.92,33.94,33.88,33.93,24652.0,21.3777,21.3903,21.3525,21.384,24652.0
2018-04-11 13:30:00,33.93,33.94,33.91,33.94,27083.0,21.384,21.3903,21.3714,21.3903,27083.0
2018-04-11 14:00:00,33.94,33.95,33.86,33.93,32333.0,21.3903,21.3966,21.3398,21.384,32333.0
2018-04-11 14:30:00,33.94,33.95,33.88,33.9,39278.0,21.3903,21.3966,21.3525,21.3651,39278.0
2018-04-11 15:00:00,33.9,33.94,33.85,33.86,78829.0,21.3651,21.3903,21.3335,21.3398,78829.0
2018-04-11 15:30:00,33.86,33.89,33.79,33.8,172982.0,21.3398,21.3588,21.2957,21.302,172982.0
2018-04-12 09:30:00,33.85,33.91,33.6,33.78,36526.0,21.3335,21.3714,21.176,21.2894,36526.0
2018-04-12 10:00:00,33.78,33.78,33.59,33.64,38751.0,21.2894,21.2894,21.1697,21.2012,38751.0
2018-04-12 10:30:00,33.64,33.69,33.58,33.67,45503.0,21.2012,21.2327,21.1634,21.2201,45503.0
2018-04-12 11:00:00,33.66,33.68,33.63,33.63,31220.0,21.2138,21.2264,21.1949,21.1949,31220.0
2018-04-12 11:30:00,33.64,33.65,33.41,33.48,81186.0,21.2012,21.2075,21.0562,21.1004,81186.0
2018-04-12 12:00:00,33.48,33.58,33.47,33.56,26240.0,21.1004,21.1634,21.0941,21.1508,26240.0
2018-04-12 12:30:00,33.55,33.56,33.48,33.5,29580.0,21.1445,21.1508,21.1004,21.113,29580.0
2018-04-12 13:00:00,33.5,33.5,33.34,33.34,29123.0,21.113,21.113,21.0121,21.0121,29123.0
2018-04-12 13:30:00,33.34,33.38,33.3,33.33,22388.0,21.0121,21.0373,20.9869,21.0058,22388.0
2018-04-12 14:00:00,33.32,33.38,33.32,33.38,20357.0,20.9995,21.0373,20.9995,21.0373,20357.0
2018-04-12 14:30:00,33.37,33.4,33.31,33.36,62168.0,21.031,21.0499,20.9932,21.0247,62168.0
2018-04-12 15:00:00,33.36,33.37,33.3,33.35,55598.0,21.0247,21.031,20.9869,21.0184,55598.0
2018-04-12 15:30:00,33.36,33.38,33.34,33.37,157769.0,21.0247,21.0373,21.0121,21.031,157769.0
2018-04-13 09:30:00,33.38,33.4,33.21,33.25,59543.0,21.0373,21.0499,20.9302,20.9554,59543.0
2018-04-13 10:00:00,33.25,33.39,33.25,33.31,34237.0,20.9554,21.0436,20.9554,20.9932,34237.0
2018-04-13 10:30:00,33.29,33.35,33.29,33.33,29545.0,20.9806,21.0184,20.9806,21.0058,29545.0
2018-04-13 11:00:00,33.33,33.44,33.33,33.4,36492.0,21.0058,21.0751,21.0058,21.0499,36492.0
2018-04-13 11:30:00,33.4,33.4,33.33,33.34,12188.0,21.0499,21.0499,21.0058,21.0121,12188.0
2018-04-13 12:00:00,33.34,33.42,33.34,33.42,18915.0,21.0121,21.0625,21.0121,21.0625,18915.0
2018-04-13 12:30:00,33.42,33.42,33.37,33.42,14414.0,21.0625,21.0625,21.031,21.0625,14414.0
2018-04-13 13:00:00,33.42,33.44,33.41,33.44,26477.0,21.0625,21.0751,21.0562,21.0751,26477.0
2018-04-13 13:30:00,33.43,33.47,33.4,33.41,14515.0,21.0688,21.0941,21.0499,21.0562,14515.0
2018-04-13 14:00:00,33.4,33.41,33.35,33.36,19777.0,21.0499,21.0562,21.0184,21.0247,19777.0
2018-04-13 14:30:00,33.35,33.42,33.35,33.39,28270.0,21.0184,21.0625,21.0184,21.0436,28270.0
2018-04-13 15:00:00,33.39,33.42,33.32,33.35,41640.0,21.0436,21.0625,20.9995,21.0184,41640.0
2018-04-13 15:30:00,33.35,33.43,33.29,33.29,245706.0,21.0184,21.0688,20.9806,20.9806,245706.0
2018-04-16 09:30:00,33.7,34.85,33.7,34.75,439365.0,21.239,21.9638,21.239,21.9008,439365.0
2018-04-16 10:00:00,34.75,34.77,34.5,34.6,216753.0,21.9008,21.9134,21.7432,21.8062,216753.0
2018-04-16 10:30:00,34.6,34.71,34.43,34.5,200524.0,21.8062,21.8755,21.6991,21.7432,200524.0
2018-04-16 11:00:00,34.52,34.56,34.49,34.5,56172.0,21.7558,21.781,21.7369,21.7432,56172.0
2018-04-16 11:30:00,34.5,34.53,34.43,34.51,35616.0,21.7432,21.7621,21.6991,21.7495,35616.0
2018-04-16 12:00:00,34.5,34.54,34.49,34.52,40994.0,21.7432,21.7684,21.7369,21.7558,40994.0
2018-04-16 12:30:00,34.53,34.55,34.45,34.45,27959.0,21.7621,21.7747,21.7117,21.7117,27959.0
2018-04-16 13:00:00,34.46,34.55,34.45,34.52,34791.0,21.718,21.7747,21.7117,21.7558,34791.0
2018-04-16 13:30:00,34.52,34.7,34.51,34.7,65672.0,21.7558,21.8692,21.7495,21.8692,65672.0
2018-04-16 14:00:00,34.7,34.78,34.69,34.73,84062.0,21.8692,21.9197,21.8629,21.8882,84062.0
2018-04-16 14:30:00,34.73,34.81,34.71,34.73,70758.0,21.8882,21.9386,21.8755,21.8882,70758.0
2018-04-16 15:00:00,34.73,34.8,34.72,34.76,71349.0,21.8882,21.9323,21.8819,21.9071,71349.0
2018-04-16 15:30:00,34.77,34.77,34.63,34.65,317568.0,21.9134,21.9134,21.8251,21.8377,317568.0
2018-04-17 09:30:00,34.86,34.93,34.61,34.65,78802.0,21.9701,22.0142,21.8125,21.8377,78802.0
2018-04-17 10:00:00,34.66,34.71,34.57,34.68,60987.0,21.844,21.8755,21.7873,21.8566,60987.0
2018-04-17 10:30:00,34.66,34.78,34.63,34.76,47193.0,21.844,21.9197,21.8251,21.9071,47193.0
2018-04-17 11:00:00,34.76,34.84,34.73,34.77,49258.0,21.9071,21.9575,21.8882,21.9134,49258.0
2018-04-17 11:30:00,34.77,34.77,34.64,34.67,52761.0,21.9134,21.9134,21.8314,21.8503,52761.0
2018-04-17 12:00:00,34.66,34.68,34.59,34.61,45292.0,21.844,21.8566,21.7999,21.8125,45292.0
2018-04-17 12:30:00,34.61,34.72,34.6,34.71,60139.0,21.8125,21.8819,21.8062,21.8755,60139.0
2018-04-17 13:00:00,34.72,34.72,34.59,34.63,52409.0,21.8819,21.8819,21.7999,21.8251,52409.0
2018-04-17 13:30:00,34.64,34.68,34.61,34.64,54969.0,21.8314,21.8566,21.8125,21.8314,54969.0
2018-04-17 14:00:00,34.64,34.74,34.64,34.73,71294.0,21.8314,21.8945,21.8314,21.8882,71294.0
2018-04-17 14:30:00,34.74,34.74,34.67,34.69,63202.0,21.8945,21.8945,21.8503,21.8629,63202.0
2018-04-17 15:00:00,34.68,34.81,34.59,34.6,94366.0,21.8566,21.9386,21.7999,21.8062,94366.0
2018-04-17 15:30:00,34.61,34.73,34.58,34.69,231550.0,21.8125,21.8882,21.7936,21.8629,231550.0
2018-04-18 09:30:00,34.79,34.88,34.37,34.66,52011.0,21.926,21.9827,21.6613,21.844,52011.0
2018-04-18 10:00:00,34.67,34.76,34.66,34.75,42127.0,21.8503,21.9071,21.844,21.9008,42127.0
2018-04-18 10:30:00,34.76,34.91,34.75,34.88,42696.0,21.9071,22.0016,21.9008,21.9827,42696.0
2018-04-18 11:00:00,34.87,34.95,34.87,34.92,43389.0,21.9764,22.0268,21.9764,22.0079,43389.0
2018-04-18 11:30:00,34.91,34.99,34.91,34.93,34115.0,22.0016,22.052,22.0016,22.0142,34115.0
2018-04-18 12:00:00,34.94,34.98,34.92,34.94,37757.0,22.0205,22.0457,22.0079,22.0205,37757.0
2018-04-18 12:30:00,34.94,34.97,34.91,34.93,18169.0,22.0205,22.0394,22.0016,22.0142,18169.0
2018-04-18 13:00:00,34.93,34.99,34.84,34.84,37407.0,22.0142,22.052,21.9575,21.9575,37407.0
2018-04-18 13:30:00,34.85,34.86,34.74,34.81,51113.0,21.9638,21.9701,21.8945,21.9386,51113.0
2018-04-18 14:00:00,34.81,34.87,34.8,34.86,23243.0,21.9386,21.9764,21.9323,21.9701,23243.0
2018-04-18 14:30:00,34.86,34.87,34.78,34.78,42054.0,21.9701,21.9764,21.9197,21.9197,42054.0
2018-04-18 15:00:00,34.76,34.76,34.7,34.75,70550.0,21.9071,21.9071,21.8692,21.9008,70550.0
2018-04-18 15:30:00,34.74,34.77,34.71,34.72,159796.0,21.8945,21.9134,21.8755,21.8819,159796.0
2018-04-19 09:30:00,34.66,34.66,34.38,34.55,24653.0,21.844,21.844,21.6676,21.7747,24653.0
2018-04-19 10:00:00,34.54,34.59,34.48,34.56,23889.0,21.7684,21.7999,21.7306,21.781,23889.0
2018-04-19 10:30:00,34.55,34.65,34.45,34.47,27385.0,21.7747,21.8377,21.7117,21.7243,27385.0
2018-04-19 11:00:00,34.47,34.47,34.36,34.43,38786.0,21.7243,21.7243,21.655,21.6991,38786.0
2018-04-19 11:30:00,34.43,34.46,34.23,34.23,29204.0,21.6991,21.718,21.573,21.573,29204.0
2018-04-19 12:00:00,34.23,34.35,34.23,34.31,28218.0,21.573,21.6487,21.573,21.6235,28218.0
2018-04-19 12:30:00,34.3,34.38,34.29,34.33,26287.0,21.6172,21.6676,21.6108,21.6361,26287.0
2018-04-19 13:00:00,34.34,34.35,34.26,34.31,33856.0,21.6424,21.6487,21.5919,21.6235,33856.0
2018-04-19 13:30:00,34.3,34.35,34.29,34.33,20573.0,21.6172,21.6487,21.6108,21.6361,20573.0
2018-04-19 14:00:00,34.32,34.41,34.29,34.39,19112.0,21.6298,21.6865,21.6108,21.6739,19112.0
2018-04-19 14:30:00,34.39,34.43,34.36,34.42,34069.0,21.6739,21.6991,21.655,21.6928,34069.0
2018-04-19 15:00:00,34.41,34.45,34.39,34.4,38012.0,21.6865,21.7117,21.6739,21.6802,38012.0
2018-04-19 15:30:00,34.41,34.53,34.38,34.47,108944.0,21.6865,21.7621,21.6676,21.7243,108944.0
2018-04-20 09:30:00,34.62,34.76,34.33,34.36,34329.0,21.8188,21.9071,21.6361,21.655,34329.0
2018-04-20 10:00:00,34.37,34.46,34.35,34.44,19972.0,21.6613,21.718,21.6487,21.7054,19972.0
2018-04-20 10:30:00,34.44,34.44,34.24,34.32,25224.0,21.7054,21.7054,21.5793,21.6298,25224.0
2018-04-20 11:00:00,34.29,34.32,34.19,34.2,26775.0,21.6108,21.6298,21.5478,21.5541,26775.0
2018-04-20 11:30:00,34.2,34.33,34.2,34.3,26667.0,21.5541,21.6361,21.5541,21.6172,26667.0
2018-04-20 12:00:00,34.3,34.37,34.28,34.35,20979.0,21.6172,21.6613,21.6045,21.6487,20979.0
2018-04-20 12:30:00,34.34,34.35,34.29,34.32,20906.0,21.6424,21.6487,21.6108,21.6298,20906.0
2018-04-20 13:00:00,34.33,34.33,34.28,34.3,17193.0,21.6361,21.6361,21.6045,21.6172,17193.0
2018-04-20 13:30:00,34.31,34.38,34.29,34.36,10892.0,21.6235,21.6676,21.6108,21.655,10892.0
2018-04-20 14:00:00,34.36,34.37,34.31,34.34,21708.0,21.655,21.6613,21.6235,21.6424,21708.0
2018-04-20 14:30:00,34.33,34.35,34.29,34.3,21302.0,21.6361,21.6487,21.6108,21.6172,21302.0
2018-04-20 15:00:00,34.3,34.3,34.21,34.24,40923.0,21.6172,21.6172,21.5604,21.5793,40923.0
2018-04-20 15:30:00,34.24,34.28,34.2,34.24,108569.0,21.5793,21.6045,21.5541,21.5793,108569.0
2018-04-23 09:30:00,34.43,34.43,34.15,34.32,33126.0,21.6991,21.6991,21.5226,21.6298,33126.0
2018-04-23 10:00:00,34.36,34.38,34.3,34.32,20200.0,21.655,21.6676,21.6172,21.6298,20200.0
2018-04-23 10:30:00,34.31,34.32,34.23,34.24,20377.0,21.6235,21.6298,21.573,21.5793,20377.0
2018-04-23 11:00:00,34.23,34.36,34.21,34.33,24995.0,21.573,21.655,21.5604,21.6361,24995.0
2018-04-23 11:30:00,34.35,34.36,34.27,34.29,23813.0,21.6487,21.655,21.5982,21.6108,23813.0
2018-04-23 12:00:00,34.29,34.3,34.23,34.25,20578.0,21.6108,21.6172,21.573,21.5856,20578.0
2018-04-23 12:30:00,34.25,34.25,34.17,34.19,24922.0,21.5856,21.5856,21.5352,21.5478,24922.0
2018-04-23 13:00:00,34.2,34.21,34.15,34.19,39423.0,21.5541,21.5604,21.5226,21.5478,39423.0
2018-04-23 13:30:00,34.18,34.22,34.18,34.2,19110.0,21.5415,21.5667,21.5415,21.5541,19110.0
2018-04-23 14:00:00,34.2,34.22,34.18,34.22,17581.0,21.5541,21.5667,21.5415,21.5667,17581.0
2018-04-23 14:30:00,34.2,34.24,34.1,34.12,52330.0,21.5541,21.5793,21.4911,21.5037,52330.0
2018-04-23 15:00:00,34.12,34.29,34.1,34.28,75182.0,21.5037,21.6108,21.4911,21.6045,75182.0
2018-04-23 15:30:00,34.29,34.41,34.27,34.33,456502.0,21.6108,21.6865,21.5982,21.6361,456502.0
2018-04-24 09:30:00,34.52,34.54,34.24,34.32,34371.0,21.7558,21.7684,21.5793,21.6298,34371.0
2018-04-24 10:00:00,34.31,34.33,34.21,34.22,61762.0,21.6235,21.6361,21.5604,21.5667,61762.0
2018-04-24 10:30:00,34.23,34.44,34.2,34.39,42709.0,21.573,21.7054,21.5541,21.6739,42709.0
2018-04-24 11:00:00,34.4,34.52,34.37,34.51,31809.0,21.6802,21.7558,21.6613,21.7495,31809.0
2018-04-24 11:30:00,34.51,34.51,34.32,34.34,63773.0,21.7495,21.7495,21.6298,21.6424,63773.0
2018-04-24 12:00:00,34.34,34.5,34.34,34.49,36236.0,21.6424,21.7432,21.6424,21.7369,36236.0
2018-04-24 12:30:00,34.49,34.5,34.44,34.46,24780.0,21.7369,21.7432,21.7054,21.718,24780.0
2018-04-24 13:00:00,34.46,34.47,34.41,34.41,22010.0,21.718,21.7243,21.6865,21.6865,22010.0
2018-04-24 13:30:00,34.4,34.41,34.34,34.37,38344.0,21.6802,21.6865,21.6424,21.6613,38344.0
2018-04-24 14:00:00,34.38,34.42,34.34,34.36,34530.0,21.6676,21.6928,21.6424,21.655,34530.0
2018-04-24 14:30:00,34.35,34.36,34.19,34.28,122044.0,21.6487,21.655,21.5478,21.6045,122044.0
2018-04-24 15:00:00,34.29,34.36,34.28,34.3,89058.0,21.6108,21.655,21.6045,21.6172,89058.0
2018-04-24 15:30:00,34.3,34.38,34.27,34.31,238290.0,21.6172,21.6676,21.5982,21.6235,238290.0
2018-04-25 09:30:00,33.4,34.28,33.39,34.0,79380.0,21.0499,21.6045,21.0436,21.4281,79380.0
2018-04-25 10:00:00,33.99,34.03,33.66,33.71,60013.0,21.4218,21.447,21.2138,21.2453,60013.0
2018-04-25 10:30:00,33.71,33.77,33.63,33.71,66840.0,21.2453,21.2831,21.1949,21.2453,66840.0
2018-04-25 11:00:00,33.69,33.71,33.6,33.67,71914.0,21.2327,21.2453,21.176,21.2201,71914.0
2018-04-25 11:30:00,33.66,33.71,33.56,33.65,82689.0,21.2138,21.2453,21.1508,21.2075,82689.0
2018-04-25 12:00:00,33.66,33.81,33.63,33.72,55093.0,21.2138,21.3083,21.1949,21.2516,55093.0
2018-04-25 12:30:00,33.72,33.82,33.7,33.8,55623.0,21.2516,21.3146,21.239,21.302,55623.0
2018-04-25 13:00:00,33.8,34.06,33.8,34.05,72612.0,21.302,21.4659,21.302,21.4596,72612.0
2018-04-25 13:30:00,34.04,34.09,33.85,33.93,79370.0,21.4533,21.4848,21.3335,21.384,79370.0
2018-04-25 14:00:00,33.93,34.08,33.86,34.06,82397.0,21.384,21.4785,21.3398,21.4659,82397.0
2018-04-25 14:30:00,34.07,34.12,33.94,33.99,66353.0,21.4722,21.5037,21.3903,21.4218,66353.0
2018-04-25 15:00:00,33.99,34.07,33.98,34.05,79555.0,21.4218,21.4722,21.4155,21.4596,79555.0
2018-04-25 15:30:00,34.05,34.06,33.76,33.76,215794.0,21.4596,21.4659,21.2768,21.2768,215794.0
2018-04-26 09:30:00,34.0,34.32,33.7,34.03,66822.0,21.4281,21.6298,21.239,21.447,66822.0
2018-04-26 10:00:00,34.05,34.19,34.03,34.19,36066.0,21.4596,21.5478,21.447,21.5478,36066.0
2018-04-26 10:30:00,34.2,34.25,34.13,34.2,33798.0,21.5541,21.5856,21.51,21.5541,33798.0
2018-04-26 11:00:00,34.19,34.26,34.13,34.16,81103.0,21.5478,21.5919,21.51,21.5289,81103.0
2018-04-26 11:30:00,34.16,34.21,34.14,34.2,140422.0,21.5289,21.5604,21.5163,21.5541,140422.0
2018-04-26 12:00:00,34.2,34.28,34.19,34.27,26022.0,21.5541,21.6045,21.5478,21.5982,26022.0
2018-04-26 12:30:00,34.26,34.27,34.15,34.16,23109.0,21.5919,21.5982,21.5226,21.5289,23109.0
2018-04-26 13:00:00,34.16,34.26,34.09,34.23,60294.0,21.5289,21.5919,21.4848,21.573,60294.0
2018-04-26 13:30:00,34.23,34.23,34.15,34.16,28536.0,21.573,21.573,21.5226,21.5289,28536.0
2018-04-26 14:00:00,34.16,34.17,34.12,34.15,170222.0,21.5289,21.5352,21.5037,21.5226,170222.0
2018-04-26 14:30:00,34.15,34.26,34.13,34.26,51224.0,21.5226,21.5919,21.51,21.5919,51224.0
2018-04-26 15:00:00,34.26,34.38,34.24,34.25,105124.0,21.5919,21.6676,21.5793,21.5856,105124.0
2018-04-26 15:30:00,34.26,34.27,34.1,34.14,251902.0,21.5919,21.5982,21.4911,21.5163,251902.0
2018-04-27 09:30:00,34.15,34.27,34.06,34.21,64525.0,21.5226,21.5982,21.4659,21.5604,64525.0
2018-04-27 10:00:00,34.22,34.46,34.2,34.43,129432.0,21.5667,21.718,21.5541,21.6991,129432.0
2018-04-27 10:30:00,34.43,34.43,34.33,34.36,95740.0,21.6991,21.6991,21.6361,21.655,95740.0
2018-04-27 11:00:00,34.37,34.6,34.36,34.52,60387.0,21.6613,21.8062,21.655,21.7558,60387.0
2018-04-27 11:30:00,34.53,34.53,34.45,34.5,39855.0,21.7621,21.7621,21.7117,21.7432,39855.0
2018-04-27 12:00:00,34.51,34.53,34.48,34.49,92604.0,21.7495,21.7621,21.7306,21.7369,92604.0
2018-04-27 12:30:00,34.49,34.7,34.49,34.62,53532.0,21.7369,21.8692,21.7369,21.8188,53532.0
2018-04-27 13:00:00,34.62,34.68,34.58,34.6,45274.0,21.8188,21.8566,21.7936,21.8062,45274.0
2018-04-27 13:30:00,34.6,34.6,34.49,34.52,27203.0,21.8062,21.8062,21.7369,21.7558,27203.0
2018-04-27 14:00:00,34.52,34.52,34.46,34.5,38636.0,21.7558,21.7558,21.718,21.7432,38636.0
2018-04-27 14:30:00,34.5,34.51,34.41,34.44,22816.0,21.7432,21.7495,21.6865,21.7054,22816.0
2018-04-27 15:00:00,34.44,34.47,34.37,34.38,24342.0,21.7054,21.7243,21.6613,21.6676,24342.0
2018-04-27 15:30:00,34.38,34.41,34.31,34.33,111267.0,21.6676,21.6865,21.6235,21.6361,111267.0
2018-04-30 09:30:00,34.42,34.81,34.33,34.5,63508.0,21.6928,21.9386,21.6361,21.7432,63508.0
2018-04-30 10:00:00,34.49,34.62,34.43,34.52,93535.0,21.7369,21.8188,21.6991,21.7558,93535.0
2018-04-30 10:30:00,34.52,34.52,34.43,34.45,40491.0,21.7558,21.7558,21.6991,21.7117,40491.0
2018-04-30 11:00:00,34.45,34.49,34.41,34.43,56395.0,21.7117,21.7369,21.6865,21.6991,56395.0
2018-04-30 11:30:00,34.43,34.45,34.32,34.32,35295.0,21.6991,21.7117,21.6298,21.6298,35295.0
2018-04-30 12:00:00,34.32,34.33,34.24,34.25,23824.0,21.6298,21.6361,21.5793,21.5856,23824.0
2018-04-30 12:30:00,34.26,34.26,34.21,34.23,17169.0,21.5919,21.5919,21.5604,21.573,17169.0
2018-04-30 13:00:00,34.23,34.27,34.23,34.25,14817.0,21.573,21.5982,21.573,21.5856,14817.0
2018-04-30 13:30:00,34.25,34.31,34.24,34.31,15238.0,21.5856,21.6235,21.5793,21.6235,15238.0
2018-04-30 14:00:00,34.31,34.31,34.26,34.27,25049.0,21.6235,21.6235,21.5919,21.5982,25049.0
2018-04-30 14:30:00,34.26,34.27,34.19,34.22,38900.0,21.5919,21.5982,21.5478,21.5667,38900.0
2018-04-30 15:00:00,34.23,34.23,34.16,34.17,53255.0,21.573,21.573,21.5289,21.5352,53255.0
2018-04-30 15:30:00,34.18,34.32,34.17,34.27,269375.0,21.5415,21.6298,21.5352,21.5982,269375.0
2018-05-01 09:30:00,34.28,34.65,34.28,34.65,67780.0,21.6045,21.8377,21.6045,21.8377,67780.0
2018-05-01 10:00:00,34.63,34.74,34.5,34.56,75784.0,21.8251,21.8945,21.7432,21.781,75784.0
2018-05-01 10:30:00,34.55,34.62,34.39,34.42,40491.0,21.7747,21.8188,21.6739,21.6928,40491.0
2018-05-01 11:00:00,34.4,34.48,34.38,34.41,51561.0,21.6802,21.7306,21.6676,21.6865,51561.0
2018-05-01 11:30:00,34.42,34.46,34.39,34.44,54082.0,21.6928,21.718,21.6739,21.7054,54082.0
2018-05-01 12:00:00,34.44,34.44,34.34,34.36,26808.0,21.7054,21.7054,21.6424,21.655,26808.0
2018-05-01 12:30:00,34.36,34.41,34.34,34.38,45329.0,21.655,21.6865,21.6424,21.6676,45329.0
2018-05-01 13:00:00,34.37,34.38,34.29,34.31,26933.0,21.6613,21.6676,21.6108,21.6235,26933.0
2018-05-01 13:30:00,34.3,34.4,34.29,34.38,58069.0,21.6172,21.6802,21.6108,21.6676,58069.0
2018-05-01 14:00:00,34.39,34.42,34.33,34.4,40672.0,21.6739,21.6928,21.6361,21.6802,40672.0
2018-05-01 14:30:00,34.4,34.43,34.37,34.43,37372.0,21.6802,21.6991,21.6613,21.6991,37372.0
2018-05-01 15:00:00,34.42,34.44,34.35,34.38,57879.0,21.6928,21.7054,21.6487,21.6676,57879.0
2018-05-01 15:30:00,34.39,34.5,34.36,34.36,147860.0,21.6739,21.7432,21.655,21.655,147860.0
2018-05-02 09:30:00,34.2,34.4,34.09,34.23,117014.0,21.5541,21.6802,21.4848,21.573,117014.0
2018-05-02 10:00:00,34.22,34.3,34.16,34.2,61005.0,21.5667,21.6172,21.5289,21.5541,61005.0
2018-05-02 10:30:00,34.2,34.3,34.13,34.29,45362.0,21.5541,21.6172,21.51,21.6108,45362.0
2018-05-02 11:00:00,34.3,34.36,34.3,34.32,18714.0,21.6172,21.655,21.6172,21.6298,18714.0
2018-05-02 11:30:00,34.31,34.31,34.24,34.25,42882.0,21.6235,21.6235,21.5793,21.5856,42882.0
2018-05-02 12:00:00,34.24,34.26,34.19,34.25,42508.0,21.5793,21.5919,21.5478,21.5856,42508.0
2018-05-02 12:30:00,34.25,34.27,34.23,34.27,35724.0,21.5856,21.5982,21.573,21.5982,35724.0
2018-05-02 13:00:00,34.27,34.32,34.25,34.31,27877.0,21.5982,21.6298,21.5856,21.6235,27877.0
2018-05-02 13:30:00,34.3,34.44,34.3,34.38,29760.0,21.6172,21.7054,21.6172,21.6676,29760.0
2018-05-02 14:00:00,34.37,34.44,34.36,34.4,43599.0,21.6613,21.7054,21.655,21.6802,43599.0
2018-05-02 14:30:00,34.4,34.43,34.31,34.41,49430.0,21.6802,21.6991,21.6235,21.6865,49430.0
2018-05-02 15:00:00,34.41,34.43,34.38,34.39,60104.0,21.6865,21.6991,21.6676,21.6739,60104.0
2018-05-02 15:30:00,34.38,34.43,34.29,34.4,186356.0,21.6676,21.6991,21.6108,21.6802,186356.0
2018-05-03 09:30:00,34.51,34.52,34.4,34.49,29826.0,21.7495,21.7558,21.6802,21.7369,29826.0
2018-05-03 10:00:00,34.47,34.52,34.39,34.4,20603.0,21.7243,21.7558,21.6739,21.6802,20603.0
2018-05-03 10:30:00,34.39,34.4,34.22,34.34,14735.0,21.6739,21.6802,21.5667,21.6424,14735.0
2018-05-03 11:00:00,34.35,34.39,34.34,34.36,24196.0,21.6487,21.6739,21.6424,21.655,24196.0
2018-05-03 11:30:00,34.36,34.43,34.35,34.4,13670.0,21.655,21.6991,21.6487,21.6802,13670.0
2018-05-03 12:00:00,34.4,34.42,34.31,34.31,12037.0,21.6802,21.6928,21.6235,21.6235,12037.0
2018-05-03 12:30:00,34.33,34.45,34.33,34.45,20663.0,21.6361,21.7117,21.6361,21.7117,20663.0
2018-05-03 13:00:00,34.45,34.45,34.36,34.37,14433.0,21.7117,21.7117,21.655,21.6613,14433.0
2018-05-03 13:30:00,34.37,34.46,34.37,34.4,17276.0,21.6613,21.718,21.6613,21.6802,17276.0
2018-05-03 14:00:00,34.41,34.42,34.38,34.41,10066.0,21.6865,21.6928,21.6676,21.6865,10066.0
2018-05-03 14:30:00,34.41,34.43,34.31,34.34,20545.0,21.6865,21.6991,21.6235,21.6424,20545.0
2018-05-03 15:00:00,34.34,34.37,34.29,34.31,25253.0,21.6424,21.6613,21.6108,21.6235,25253.0
2018-05-03 15:30:00,34.31,34.38,34.25,34.37,102633.0,21.6235,21.6676,21.5856,21.6613,102633.0
2018-05-04 09:30:00,34.35,34.62,34.31,34.41,18166.0,21.6487,21.8188,21.6235,21.6865,18166.0
2018-05-04 10:00:00,34.4,34.56,34.37,34.51,20608.0,21.6802,21.781,21.6613,21.7495,20608.0
2018-05-04 10:30:00,34.5,34.55,34.49,34.51,27226.0,21.7432,21.7747,21.7369,21.7495,27226.0
2018-05-04 11:00:00,34.5,34.55,34.43,34.55,23706.0,21.7432,21.7747,21.6991,21.7747,23706.0
2018-05-04 11:30:00,34.55,34.67,34.53,34.6,55049.0,21.7747,21.8503,21.7621,21.8062,55049.0
2018-05-04 12:00:00,34.6,34.63,34.58,34.6,13040.0,21.8062,21.8251,21.7936,21.8062,13040.0
2018-05-04 12:30:00,34.61,34.63,34.56,34.58,27804.0,21.8125,21.8251,21.781,21.7936,27804.0
2018-05-04 13:00:00,34.57,34.58,34.48,34.54,30448.0,21.7873,21.7936,21.7306,21.7684,30448.0
2018-05-04 13:30:00,34.53,34.53,34.37,34.4,36354.0,21.7621,21.7621,21.6613,21.6802,36354.0
2018-05-04 14:00:00,34.4,34.44,34.39,34.42,28813.0,21.6802,21.7054,21.6739,21.6928,28813.0
2018-05-04 14:30:00,34.43,34.46,34.4,34.41,26167.0,21.6991,21.718,21.6802,21.6865,26167.0
2018-05-04 15:00:00,34.4,34.43,34.35,34.38,32393.0,21.6802,21.6991,21.6487,21.6676,32393.0
2018-05-04 15:30:00,34.39,34.39,34.2,34.36,290460.0,21.6739,21.6739,21.5541,21.655,290460.0
2018-05-07 09:30:00,34.35,34.66,34.35,34.49,23601.0,21.6487,21.844,21.6487,21.7369,23601.0
2018-05-07 10:00:00,34.49,34.53,34.4,34.45,31818.0,21.7369,21.7621,21.6802,21.7117,31818.0
2018-05-07 10:30:00,34.45,34.49,34.41,34.44,37345.0,21.7117,21.7369,21.6865,21.7054,37345.0
2018-05-07 11:00:00,34.44,34.5,34.42,34.47,75201.0,21.7054,21.7432,21.6928,21.7243,75201.0
2018-05-07 11:30:00,34.47,34.58,34.45,34.53,96491.0,21.7243,21.7936,21.7117,21.7621,96491.0
2018-05-07 12:00:00,34.53,34.55,34.43,34.44,59928.0,21.7621,21.7747,21.6991,21.7054,59928.0
2018-05-07 12:30:00,34.45,34.51,34.42,34.45,72987.0,21.7117,21.7495,21.6928,21.7117,72987.0
2018-05-07 13:00:00,34.45,34.51,34.41,34.5,54045.0,21.7117,21.7495,21.6865,21.7432,54045.0
2018-05-07 13:30:00,34.49,34.56,34.48,34.55,46190.0,21.7369,21.781,21.7306,21.7747,46190.0
2018-05-07 14:00:00,34.55,34.57,34.52,34.56,42293.0,21.7747,21.7873,21.7558,21.781,42293.0
2018-05-07 14:30:00,34.55,34.62,34.54,34.61,76044.0,21.7747,21.8188,21.7684,21.8125,76044.0
2018-05-07 15:00:00,34.6,34.61,34.52,34.56,96267.0,21.8062,21.8125,21.7558,21.781,96267.0
2018-05-07 15:30:00,34.55,34.66,34.48,34.64,260619.0,21.7747,21.844,21.7306,21.8314,260619.0
2018-05-08 09:30:00,34.65,34.75,34.42,34.52,45034.0,21.8377,21.9008,21.6928,21.7558,45034.0
2018-05-08 10:00:00,34.55,34.57,34.46,34.51,30220.0,21.7747,21.7873,21.718,21.7495,30220.0
2018-05-08 10:30:00,34.51,34.59,34.51,34.51,53217.0,21.7495,21.7999,21.7495,21.7495,53217.0
2018-05-08 11:00:00,34.52,34.58,34.5,34.57,79381.0,21.7558,21.7936,21.7432,21.7873,79381.0
2018-05-08 11:30:00,34.56,34.57,34.49,34.52,107375.0,21.781,21.7873,21.7369,21.7558,107375.0
2018-05-08 12:00:00,34.52,34.54,34.48,34.5,76425.0,21.7558,21.7684,21.7306,21.7432,76425.0
2018-05-08 12:30:00,34.5,34.56,34.49,34.54,67340.0,21.7432,21.781,21.7369,21.7684,67340.0
2018-05-08 13:00:00,34.53,34.53,34.39,34.43,45652.0,21.7621,21.7621,21.6739,21.6991,45652.0
2018-05-08 13:30:00,34.43,34.43,34.37,34.38,28134.0,21.6991,21.6991,21.6613,21.6676,28134.0
2018-05-08 14:00:00,34.38,34.4,34.34,34.38,28420.0,21.6676,21.6802,21.6424,21.6676,28420.0
2018-05-08 14:30:00,34.39,34.42,34.34,34.39,61934.0,21.6739,21.6928,21.6424,21.6739,61934.0
2018-05-08 15:00:00,34.38,34.44,34.37,34.41,40863.0,21.6676,21.7054,21.6613,21.6865,40863.0
2018-05-08 15:30:00,34.4,34.43,34.19,34.21,984385.0,21.6802,21.6991,21.5478,21.5604,984385.0
2018-05-09 09:30:00,34.26,34.41,34.01,34.4,45501.0,21.5919,21.6865,21.4344,21.6802,45501.0
2018-05-09 10:00:00,34.4,34.49,34.36,34.37,49559.0,21.6802,21.7369,21.655,21.6613,49559.0
2018-05-09 10:30:00,34.38,34.43,34.26,34.27,49029.0,21.6676,21.6991,21.5919,21.5982,49029.0
2018-05-09 11:00:00,34.27,34.3,34.22,34.23,65809.0,21.5982,21.6172,21.5667,21.573,65809.0
2018-05-09 11:30:00,34.23,34.32,34.23,34.32,52112.0,21.573,21.6298,21.573,21.6298,52112.0
2018-05-09 12:00:00,34.32,34.38,34.29,34.31,110289.0,21.6298,21.6676,21.6108,21.6235,110289.0
2018-05-09 12:30:00,34.33,34.38,34.25,34.32,64617.0,21.6361,21.6676,21.5856,21.6298,64617.0
2018-05-09 13:00:00,34.33,34.39,34.27,34.39,45324.0,21.6361,21.6739,21.5982,21.6739,45324.0
2018-05-09 13:30:00,34.38,34.39,34.32,34.35,42344.0,21.6676,21.6739,21.6298,21.6487,42344.0
2018-05-09 14:00:00,34.35,34.37,34.31,34.32,36961.0,21.6487,21.6613,21.6235,21.6298,36961.0
2018-05-09 14:30:00,34.33,34.37,34.29,34.36,71413.0,21.6361,21.6613,21.6108,21.655,71413.0
2018-05-09 15:00:00,34.35,34.39,34.34,34.37,79657.0,21.6487,21.6739,21.6424,21.6613,79657.0
2018-05-09 15:30:00,34.38,34.4,34.29,34.34,367983.0,21.6676,21.6802,21.6108,21.6424,367983.0
2018-05-10 09:30:00,34.48,34.82,34.48,34.81,29018.0,21.7306,21.9449,21.7306,21.9386,29018.0
2018-05-10 10:00:00,34.83,34.95,34.82,34.95,45469.0,21.9512,22.0268,21.9449,22.0268,45469.0
2018-05-10 10:30:00,34.95,35.09,34.91,35.01,66957.0,22.0268,22.115,22.0016,22.0646,66957.0
2018-05-10 11:00:00,35.02,35.13,34.98,35.08,42041.0,22.0709,22.1402,22.0457,22.1087,42041.0
2018-05-10 11:30:00,35.08,35.09,35.02,35.06,54743.0,22.1087,22.115,22.0709,22.0961,54743.0
2018-05-10 12:00:00,35.06,35.13,35.05,35.13,27462.0,22.0961,22.1402,22.0898,22.1402,27462.0
2018-05-10 12:30:00,35.13,35.13,35.06,35.08,67534.0,22.1402,22.1402,22.0961,22.1087,67534.0
2018-05-10 13:00:00,35.07,35.1,35.01,35.02,51920.0,22.1024,22.1213,22.0646,22.0709,51920.0
2018-05-10 13:30:00,35.02,35.04,34.95,35.0,68381.0,22.0709,22.0835,22.0268,22.0583,68381.0
2018-05-10 14:00:00,34.99,35.04,34.95,35.04,35747.0,22.052,22.0835,22.0268,22.0835,35747.0
2018-05-10 14:30:00,35.04,35.17,35.03,35.14,65825.0,22.0835,22.1655,22.0772,22.1465,65825.0
2018-05-10 15:00:00,35.14,35.15,35.03,35.06,63371.0,22.1465,22.1529,22.0772,22.0961,63371.0
2018-05-10 15:30:00,35.06,35.18,35.04,35.11,186157.0,22.0961,22.1718,22.0835,22.1276,186157.0
2018-05-11 09:30:00,35.11,35.14,34.94,34.96,31821.0,22.1276,22.1465,22.0205,22.0331,31821.0
2018-05-11 10:00:00,34.93,35.0,34.84,35.0,23621.0,22.0142,22.0583,21.9575,22.0583,23621.0
2018-05-11 10:30:00,34.98,35.05,34.95,35.04,21231.0,22.0457,22.0898,22.0268,22.0835,21231.0
2018-05-11 11:00:00,35.05,35.05,34.93,34.96,15671.0,22.0898,22.0898,22.0142,22.0331,15671.0
2018-05-11 11:30:00,34.96,35.0,34.91,34.92,76784.0,22.0331,22.0583,22.0016,22.0079,76784.0
2018-05-11 12:00:00,34.91,34.95,34.7,34.84,212103.0,22.0016,22.0268,21.8692,21.9575,212103.0
2018-05-11 12:30:00,34.84,34.87,34.8,34.81,44528.0,21.9575,21.9764,21.9323,21.9386,44528.0
2018-05-11 13:00:00,34.81,34.88,34.79,34.88,14836.0,21.9386,21.9827,21.926,21.9827,14836.0
2018-05-11 13:30:00,34.88,34.89,34.84,34.89,19676.0,21.9827,21.989,21.9575,21.989,19676.0
2018-05-11 14:00:00,34.88,34.9,34.86,34.88,19494.0,21.9827,21.9953,21.9701,21.9827,19494.0
2018-05-11 14:30:00,34.88,34.92,34.85,34.88,24309.0,21.9827,22.0079,21.9638,21.9827,24309.0
2018-05-11 15:00:00,34.86,34.92,34.86,34.86,23316.0,21.9701,22.0079,21.9701,21.9701,23316.0
2018-05-11 15:30:00,34.86,34.91,34.83,34.85,134171.0,21.9701,22.0016,21.9512,21.9638,134171.0
2018-05-14 09:30:00,34.88,35.09,34.83,35.05,71585.0,21.9827,22.115,21.9512,22.0898,71585.0
2018-05-14 10:00:00,35.05,35.23,35.01,35.19,98879.0,22.0898,22.2033,22.0646,22.1781,98879.0
2018-05-14 10:30:00,35.19,35.19,35.05,35.06,31854.0,22.1781,22.1781,22.0898,22.0961,31854.0
2018-05-14 11:00:00,35.05,35.07,34.98,35.01,22088.0,22.0898,22.1024,22.0457,22.0646,22088.0
2018-05-14 11:30:00,35.02,35.02,34.92,34.94,26749.0,22.0709,22.0709,22.0079,22.0205,26749.0
2018-05-14 12:00:00,34.95,34.95,34.81,34.86,37320.0,22.0268,22.0268,21.9386,21.9701,37320.0
2018-05-14 12:30:00,34.87,34.9,34.83,34.89,18505.0,21.9764,21.9953,21.9512,21.989,18505.0
2018-05-14 13:00:00,34.89,34.97,34.88,34.95,30312.0,21.989,22.0394,21.9827,22.0268,30312.0
2018-05-14 13:30:00,34.95,34.99,34.92,34.93,29821.0,22.0268,22.052,22.0079,22.0142,29821.0
2018-05-14 14:00:00,34.93,35.02,34.93,35.01,31672.0,22.0142,22.0709,22.0142,22.0646,31672.0
2018-05-14 14:30:00,35.0,35.06,34.97,35.04,55273.0,22.0583,22.0961,22.0394,22.0835,55273.0
2018-05-14 15:00:00,35.04,35.07,34.98,34.99,59219.0,22.0835,22.1024,22.0457,22.052,59219.0
2018-05-14 15:30:00,34.99,35.01,34.91,34.98,140106.0,22.052,22.0646,22.0016,22.0457,140106.0
2018-05-15 09:30:00,34.75,34.85,34.44,34.45,44381.0,21.9008,21.9638,21.7054,21.7117,44381.0
2018-05-15 10:00:00,34.45,34.59,34.44,34.59,40363.0,21.7117,21.7999,21.7054,21.7999,40363.0
2018-05-15 10:30:00,34.59,34.72,34.57,34.66,42935.0,21.7999,21.8819,21.7873,21.844,42935.0
2018-05-15 11:00:00,34.66,34.67,34.61,34.64,61757.0,21.844,21.8503,21.8125,21.8314,61757.0
2018-05-15 11:30:00,34.64,34.67,34.57,34.57,27582.0,21.8314,21.8503,21.7873,21.7873,27582.0
2018-05-15 12:00:00,34.58,34.59,34.5,34.57,36403.0,21.7936,21.7999,21.7432,21.7873,36403.0
2018-05-15 12:30:00,34.56,34.59,34.45,34.46,64998.0,21.781,21.7999,21.7117,21.718,64998.0
2018-05-15 13:00:00,34.46,34.46,34.41,34.45,23844.0,21.718,21.718,21.6865,21.7117,23844.0
2018-05-15 13:30:00,34.45,34.54,34.44,34.49,33239.0,21.7117,21.7684,21.7054,21.7369,33239.0
2018-05-15 14:00:00,34.49,34.51,34.44,34.49,46963.0,21.7369,21.7495,21.7054,21.7369,46963.0
2018-05-15 14:30:00,34.49,34.52,34.44,34.51,45025.0,21.7369,21.7558,21.7054,21.7495,45025.0
2018-05-15 15:00:00,34.51,34.56,34.49,34.51,45133.0,21.7495,21.781,21.7369,21.7495,45133.0
2018-05-15 15:30:00,34.52,34.52,34.42,34.49,161952.0,21.7558,21.7558,21.6928,21.7369,161952.0
2018-05-16 09:30:00,34.58,34.97,34.57,34.82,105112.0,21.7936,22.0394,21.7873,21.9449,105112.0
2018-05-16 10:00:00,34.79,34.87,34.71,34.79,188354.0,21.926,21.9764,21.8755,21.926,188354.0
2018-05-16 10:30:00,34.81,34.83,34.69,34.69,16816.0,21.9386,21.9512,21.8629,21.8629,16816.0
2018-05-16 11:00:00,34.7,34.75,34.69,34.74,15473.0,21.8692,21.9008,21.8629,21.8945,15473.0
2018-05-16 11:30:00,34.73,34.81,34.72,34.81,72519.0,21.8882,21.9386,21.8819,21.9386,72519.0
2018-05-16 12:00:00,34.81,34.89,34.8,34.83,21190.0,21.9386,21.989,21.9323,21.9512,21190.0
2018-05-16 12:30:00,34.84,34.86,34.79,34.81,29850.0,21.9575,21.9701,21.926,21.9386,29850.0
2018-05-16 13:00:00,34.8,34.86,34.78,34.85,46181.0,21.9323,21.9701,21.9197,21.9638,46181.0
2018-05-16 13:30:00,34.86,34.96,34.85,34.91,32660.0,21.9701,22.0331,21.9638,22.0016,32660.0
2018-05-16 14:00:00,34.92,34.95,34.9,34.91,42186.0,22.0079,22.0268,21.9953,22.0016,42186.0
2018-05-16 14:30:00,34.91,34.93,34.89,34.91,24152.0,22.0016,22.0142,21.989,22.0016,24152.0
2018-05-16 15:00:00,34.9,34.92,34.85,34.85,25232.0,21.9953,22.0079,21.9638,21.9638,25232.0
2018-05-16 15:30:00,34.85,34.91,34.83,34.9,115927.0,21.9638,22.0016,21.9512,21.9953,115927.0
2018-05-17 09:30:00,34.96,35.07,34.85,34.95,36996.0,22.0331,22.1024,21.9638,22.0268,36996.0
2018-05-17 10:00:00,34.94,34.96,34.8,34.95,36288.0,22.0205,22.0331,21.9323,22.0268,36288.0
2018-05-17 10:30:00,34.95,35.0,34.95,34.96,41421.0,22.0268,22.0583,22.0268,22.0331,41421.0
2018-05-17 11:00:00,34.97,34.98,34.91,34.93,52017.0,22.0394,22.0457,22.0016,22.0142,52017.0
2018-05-17 11:30:00,34.92,34.94,34.89,34.9,11640.0,22.0079,22.0205,21.989,21.9953,11640.0
2018-05-17 12:00:00,34.89,34.99,34.89,34.97,23082.0,21.989,22.052,21.989,22.0394,23082.0
2018-05-17 12:30:00,34.96,34.97,34.89,34.89,24057.0,22.0331,22.0394,21.989,21.989,24057.0
2018-05-17 13:00:00,34.9,34.91,34.87,34.88,14355.0,21.9953,22.0016,21.9764,21.9827,14355.0
2018-05-17 13:30:00,34.88,34.91,34.8,34.8,14019.0,21.9827,22.0016,21.9323,21.9323,14019.0
2018-05-17 14:00:00,34.8,34.82,34.78,34.81,13342.0,21.9323,21.9449,21.9197,21.9386,13342.0
2018-05-17 14:30:00,34.81,34.86,34.8,34.85,16106.0,21.9386,21.9701,21.9323,21.9638,16106.0
2018-05-17 15:00:00,34.85,34.88,34.81,34.82,30976.0,21.9638,21.9827,21.9386,21.9449,30976.0
2018-05-17 15:30:00,34.81,34.85,34.8,34.84,76406.0,21.9386,21.9638,21.9323,21.9575,76406.0
2018-05-18 09:30:00,34.92,35.0,34.82,34.91,30960.0,22.0079,22.0583,21.9449,22.0016,30960.0
2018-05-18 10:00:00,34.91,34.93,34.8,34.8,19558.0,22.0016,22.0142,21.9323,21.9323,19558.0
2018-05-18 10:30:00,34.8,34.86,34.67,34.7,38244.0,21.9323,21.9701,21.8503,21.8692,38244.0
2018-05-18 11:00:00,34.7,34.7,34.56,34.58,74451.0,21.8692,21.8692,21.781,21.7936,74451.0
2018-05-18 11:30:00,34.58,34.6,34.51,34.57,31106.0,21.7936,21.8062,21.7495,21.7873,31106.0
2018-05-18 12:00:00,34.58,34.66,34.58,34.59,142344.0,21.7936,21.844,21.7936,21.7999,142344.0
2018-05-18 12:30:00,34.59,34.62,34.56,34.62,60138.0,21.7999,21.8188,21.781,21.8188,60138.0
2018-05-18 13:00:00,34.63,34.65,34.62,34.64,18868.0,21.8251,21.8377,21.8188,21.8314,18868.0
2018-05-18 13:30:00,34.64,34.71,34.6,34.6,47450.0,21.8314,21.8755,21.8062,21.8062,47450.0
2018-05-18 14:00:00,34.6,34.62,34.59,34.62,19246.0,21.8062,21.8188,21.7999,21.8188,19246.0
2018-05-18 14:30:00,34.61,34.64,34.61,34.61,27212.0,21.8125,21.8314,21.8125,21.8125,27212.0
2018-05-18 15:00:00,34.62,34.63,34.58,34.59,37446.0,21.8188,21.8251,21.7936,21.7999,37446.0
2018-05-18 15:30:00,34.59,34.68,34.57,34.58,397548.0,21.7999,21.8566,21.7873,21.7936,397548.0
2018-05-21 09:30:00,34.76,34.89,34.66,34.69,31124.0,21.9071,21.989,21.844,21.8629,31124.0
2018-05-21 10:00:00,34.69,34.77,34.55,34.76,390249.0,21.8629,21.9134,21.7747,21.9071,390249.0
2018-05-21 10:30:00,34.76,34.78,34.63,34.65,66903.0,21.9071,21.9197,21.8251,21.8377,66903.0
2018-05-21 11:00:00,34.66,34.67,34.6,34.67,41720.0,21.844,21.8503,21.8062,21.8503,41720.0
2018-05-21 11:30:00,34.66,34.69,34.59,34.61,45473.0,21.844,21.8629,21.7999,21.8125,45473.0
2018-05-21 12:00:00,34.62,34.73,34.61,34.72,55569.0,21.8188,21.8882,21.8125,21.8819,55569.0
2018-05-21 12:30:00,34.72,34.79,34.71,34.79,41536.0,21.8819,21.926,21.8755,21.926,41536.0
2018-05-21 13:00:00,34.8,34.87,34.78,34.86,47629.0,21.9323,21.9764,21.9197,21.9701,47629.0
2018-05-21 13:30:00,34.87,34.88,34.77,34.79,61479.0,21.9764,21.9827,21.9134,21.926,61479.0
2018-05-21 14:00:00,34.79,34.8,34.72,34.77,62699.0,21.926,21.9323,21.8819,21.9134,62699.0
2018-05-21 14:30:00,34.76,34.82,34.74,34.75,67459.0,21.9071,21.9449,21.8945,21.9008,67459.0
2018-05-21 15:00:00,34.75,34.77,34.54,34.59,205908.0,21.9008,21.9134,21.7684,21.7999,205908.0
2018-05-21 15:30:00,34.59,34.69,34.57,34.61,508131.0,21.7999,21.8629,21.7873,21.8125,508131.0
2018-05-22 09:30:00,34.66,34.72,34.61,34.71,44968.0,21.844,21.8819,21.8125,21.8755,44968.0
2018-05-22 10:00:00,34.7,34.71,34.59,34.64,78667.0,21.8692,21.8755,21.7999,21.8314,78667.0
2018-05-22 10:30:00,34.64,34.71,34.62,34.69,112808.0,21.8314,21.8755,21.8188,21.8629,112808.0
2018-05-22 11:00:00,34.7,34.76,34.67,34.74,40909.0,21.8692,21.9071,21.8503,21.8945,40909.0
2018-05-22 11:30:00,34.75,34.76,34.69,34.71,32554.0,21.9008,21.9071,21.8629,21.8755,32554.0
2018-05-22 12:00:00,34.72,34.72,34.66,34.68,20533.0,21.8819,21.8819,21.844,21.8566,20533.0
2018-05-22 12:30:00,34.67,34.68,34.6,34.62,35185.0,21.8503,21.8566,21.8062,21.8188,35185.0
2018-05-22 13:00:00,34.62,34.64,34.6,34.61,16089.0,21.8188,21.8314,21.8062,21.8125,16089.0
2018-05-22 13:30:00,34.61,34.62,34.57,34.59,35585.0,21.8125,21.8188,21.7873,21.7999,35585.0
2018-05-22 14:00:00,34.6,34.67,34.59,34.66,40111.0,21.8062,21.8503,21.7999,21.844,40111.0
2018-05-22 14:30:00,34.66,34.67,34.61,34.62,40650.0,21.844,21.8503,21.8125,21.8188,40650.0
2018-05-22 15:00:00,34.61,34.64,34.59,34.64,73084.0,21.8125,21.8314,21.7999,21.8314,73084.0
2018-05-22 15:30:00,34.63,34.65,34.51,34.62,341480.0,21.8251,21.8377,21.7495,21.8188,341480.0
2018-05-23 09:30:00,34.56,34.7,34.55,34.7,30340.0,21.781,21.8692,21.7747,21.8692,30340.0
2018-05-23 10:00:00,34.7,34.87,34.69,34.84,112608.0,21.8692,21.9764,21.8629,21.9575,112608.0
2018-05-23 10:30:00,34.85,34.92,34.85,34.87,30040.0,21.9638,22.0079,21.9638,21.9764,30040.0
2018-05-23 11:00:00,34.87,34.88,34.81,34.82,18516.0,21.9764,21.9827,21.9386,21.9449,18516.0
2018-05-23 11:30:00,34.83,34.83,34.71,34.72,34556.0,21.9512,21.9512,21.8755,21.8819,34556.0
2018-05-23 12:00:00,34.71,34.77,34.71,34.75,29616.0,21.8755,21.9134,21.8755,21.9008,29616.0
2018-05-23 12:30:00,34.75,34.78,34.73,34.76,23217.0,21.9008,21.9197,21.8882,21.9071,23217.0
2018-05-23 13:00:00,34.76,34.82,34.75,34.81,28778.0,21.9071,21.9449,21.9008,21.9386,28778.0
2018-05-23 13:30:00,34.83,34.89,34.83,34.87,17226.0,21.9512,21.989,21.9512,21.9764,17226.0
2018-05-23 14:00:00,34.88,34.94,34.87,34.88,29699.0,21.9827,22.0205,21.9764,21.9827,29699.0
2018-05-23 14:30:00,34.88,34.89,34.85,34.89,31393.0,21.9827,21.989,21.9638,21.989,31393.0
2018-05-23 15:00:00,34.89,34.94,34.87,34.87,41351.0,21.989,22.0205,21.9764,21.9764,41351.0
2018-05-23 15:30:00,34.88,34.95,34.85,34.95,145467.0,21.9827,22.0268,21.9638,22.0268,145467.0
2018-05-24 09:30:00,34.94,35.17,34.94,34.99,69592.0,22.0205,22.1655,22.0205,22.052,69592.0
2018-05-24 10:00:00,34.99,35.01,34.95,34.96,52461.0,22.052,22.0646,22.0268,22.0331,52461.0
2018-05-24 10:30:00,34.95,35.1,34.95,35.0,76254.0,22.0268,22.1213,22.0268,22.0583,76254.0
2018-05-24 11:00:00,34.99,35.04,34.94,34.94,14859.0,22.052,22.0835,22.0205,22.0205,14859.0
2018-05-24 11:30:00,34.95,34.99,34.89,34.92,23015.0,22.0268,22.052,21.989,22.0079,23015.0
2018-05-24 12:00:00,34.91,34.92,34.87,34.91,10334.0,22.0016,22.0079,21.9764,22.0016,10334.0
2018-05-24 12:30:00,34.92,34.94,34.88,34.94,13759.0,22.0079,22.0205,21.9827,22.0205,13759.0
2018-05-24 13:00:00,34.94,34.95,34.9,34.93,15312.0,22.0205,22.0268,21.9953,22.0142,15312.0
2018-05-24 13:30:00,34.92,34.95,34.87,34.88,18200.0,22.0079,22.0268,21.9764,21.9827,18200.0
2018-05-24 14:00:00,34.88,35.0,34.86,34.93,44842.0,21.9827,22.0583,21.9701,22.0142,44842.0
2018-05-24 14:30:00,34.93,34.94,34.9,34.92,29046.0,22.0142,22.0205,21.9953,22.0079,29046.0
2018-05-24 15:00:00,34.91,35.02,34.9,34.98,40942.0,22.0016,22.0709,21.9953,22.0457,40942.0
2018-05-24 15:30:00,34.98,35.03,34.91,34.95,153090.0,22.0457,22.0772,22.0016,22.0268,153090.0
2018-05-25 09:30:00,35.06,35.17,34.95,35.01,48760.0,22.0961,22.1655,22.0268,22.0646,48760.0
2018-05-25 10:00:00,35.01,35.07,34.95,35.07,26566.0,22.0646,22.1024,22.0268,22.1024,26566.0
2018-05-25 10:30:00,35.06,35.06,34.99,35.02,43868.0,22.0961,22.0961,22.052,22.0709,43868.0
2018-05-25 11:00:00,35.02,35.08,35.0,35.05,35977.0,22.0709,22.1087,22.0583,22.0898,35977.0
2018-05-25 11:30:00,35.05,35.05,34.98,35.0,32736.0,22.0898,22.0898,22.0457,22.0583,32736.0
2018-05-25 12:00:00,35.0,35.0,34.92,34.92,12810.0,22.0583,22.0583,22.0079,22.0079,12810.0
2018-05-25 12:30:00,34.92,35.0,34.92,34.96,20562.0,22.0079,22.0583,22.0079,22.0331,20562.0
2018-05-25 13:00:00,34.96,34.97,34.94,34.95,9287.0,22.0331,22.0394,22.0205,22.0268,9287.0
2018-05-25 13:30:00,34.95,34.97,34.92,34.96,16284.0,22.0268,22.0394,22.0079,22.0331,16284.0
2018-05-25 14:00:00,34.98,35.0,34.95,34.97,22923.0,22.0457,22.0583,22.0268,22.0394,22923.0
2018-05-25 14:30:00,34.97,34.99,34.94,34.99,21568.0,22.0394,22.052,22.0205,22.052,21568.0
2018-05-25 15:00:00,34.99,35.0,34.94,34.98,28098.0,22.052,22.0583,22.0205,22.0457,28098.0
2018-05-25 15:30:00,34.98,35.01,34.94,34.98,90208.0,22.0457,22.0646,22.0205,22.0457,90208.0
2018-05-29 09:30:00,34.88,35.2,34.81,34.94,31301.0,21.9827,22.1844,21.9386,22.0205,31301.0
2018-05-29 10:00:00,34.92,35.01,34.9,34.94,26059.0,22.0079,22.0646,21.9953,22.0205,26059.0
2018-05-29 10:30:00,34.93,35.03,34.92,35.0,23195.0,22.0142,22.0772,22.0079,22.0583,23195.0
2018-05-29 11:00:00,35.0,35.1,34.96,35.07,30655.0,22.0583,22.1213,22.0331,22.1024,30655.0
2018-05-29 11:30:00,35.08,35.13,35.05,35.12,22878.0,22.1087,22.1402,22.0898,22.1339,22878.0
2018-05-29 12:00:00,35.12,35.12,34.95,34.97,25394.0,22.1339,22.1339,22.0268,22.0394,25394.0
2018-05-29 12:30:00,34.97,35.09,34.97,35.08,24883.0,22.0394,22.115,22.0394,22.1087,24883.0
2018-05-29 13:00:00,35.08,35.13,34.99,34.99,103727.0,22.1087,22.1402,22.052,22.052,103727.0
2018-05-29 13:30:00,34.99,35.04,34.95,35.01,21200.0,22.052,22.0835,22.0268,22.0646,21200.0
2018-05-29 14:00:00,35.01,35.01,34.95,35.01,39717.0,22.0646,22.0646,22.0268,22.0646,39717.0
2018-05-29 14:30:00,35.01,35.04,34.94,34.94,36776.0,22.0646,22.0835,22.0205,22.0205,36776.0
2018-05-29 15:00:00,34.94,35.02,34.92,34.98,55278.0,22.0205,22.0709,22.0079,22.0457,55278.0
2018-05-29 15:30:00,34.99,35.15,34.98,35.02,251266.0,22.052,22.1529,22.0457,22.0709,251266.0
2018-05-30 09:30:00,35.03,35.11,34.93,34.97,28993.0,22.0772,22.1276,22.0142,22.0394,28993.0
2018-05-30 10:00:00,34.97,35.12,34.96,35.1,26040.0,22.0394,22.1339,22.0331,22.1213,26040.0
2018-05-30 10:30:00,35.12,35.12,35.01,35.01,34826.0,22.1339,22.1339,22.0646,22.0646,34826.0
2018-05-30 11:00:00,35.01,35.12,35.0,35.11,56869.0,22.0646,22.1339,22.0583,22.1276,56869.0
2018-05-30 11:30:00,35.12,35.19,35.09,35.17,45530.0,22.1339,22.1781,22.115,22.1655,45530.0
2018-05-30 12:00:00,35.18,35.2,35.16,35.2,31131.0,22.1718,22.1844,22.1592,22.1844,31131.0
2018-05-30 12:30:00,35.2,35.26,35.19,35.23,40897.0,22.1844,22.2222,22.1781,22.2033,40897.0
2018-05-30 13:00:00,35.23,35.29,35.23,35.25,31650.0,22.2033,22.2411,22.2033,22.2159,31650.0
2018-05-30 13:30:00,35.24,35.32,35.22,35.29,128743.0,22.2096,22.26,22.197,22.2411,128743.0
2018-05-30 14:00:00,35.29,35.36,35.28,35.32,34075.0,22.2411,22.2852,22.2348,22.26,34075.0
2018-05-30 14:30:00,35.32,35.34,35.24,35.25,57539.0,22.26,22.2726,22.2096,22.2159,57539.0
2018-05-30 15:00:00,35.24,35.29,35.21,35.25,71247.0,22.2096,22.2411,22.1907,22.2159,71247.0
2018-05-30 15:30:00,35.25,35.27,35.22,35.24,175715.0,22.2159,22.2285,22.197,22.2096,175715.0
2018-05-31 09:30:00,35.15,35.35,35.11,35.33,48016.0,22.1529,22.2789,22.1276,22.2663,48016.0
2018-05-31 10:00:00,35.33,35.38,35.24,35.27,40921.0,22.2663,22.2978,22.2096,22.2285,40921.0
2018-05-31 10:30:00,35.29,35.29,35.22,35.25,18301.0,22.2411,22.2411,22.197,22.2159,18301.0
2018-05-31 11:00:00,35.25,35.32,35.18,35.3,48710.0,22.2159,22.26,22.1718,22.2474,48710.0
2018-05-31 11:30:00,35.3,35.41,35.29,35.3,31335.0,22.2474,22.3167,22.2411,22.2474,31335.0
2018-05-31 12:00:00,35.3,35.33,35.28,35.29,20639.0,22.2474,22.2663,22.2348,22.2411,20639.0
2018-05-31 12:30:00,35.29,35.36,35.27,35.3,73386.0,22.2411,22.2852,22.2285,22.2474,73386.0
2018-05-31 13:00:00,35.3,35.31,35.17,35.18,37367.0,22.2474,22.2537,22.1655,22.1718,37367.0
2018-05-31 13:30:00,35.19,35.21,35.16,35.18,23143.0,22.1781,22.1907,22.1592,22.1718,23143.0
2018-05-31 14:00:00,35.18,35.19,35.14,35.17,20668.0,22.1718,22.1781,22.1465,22.1655,20668.0
2018-05-31 14:30:00,35.17,35.23,35.12,35.2,67827.0,22.1655,22.2033,22.1339,22.1844,67827.0
2018-05-31 15:00:00,35.21,35.23,35.03,35.05,169361.0,22.1907,22.2033,22.0772,22.0898,169361.0
2018-05-31 15:30:00,35.05,35.14,34.95,35.11,367480.0,22.0898,22.1465,22.0268,22.1276,367480.0
2018-06-01 09:30:00,35.03,35.25,34.9,35.22,53647.0,22.0772,22.2159,21.9953,22.197,53647.0
2018-06-01 10:00:00,35.21,35.36,35.2,35.3,38920.0,22.1907,22.2852,22.1844,22.2474,38920.0
2018-06-01 10:30:00,35.31,35.36,35.28,35.32,27835.0,22.2537,22.2852,22.2348,22.26,27835.0
2018-06-01 11:00:00,35.32,35.33,35.19,35.2,19266.0,22.26,22.2663,22.1781,22.1844,19266.0
2018-06-01 11:30:00,35.2,35.21,35.12,35.17,17702.0,22.1844,22.1907,22.1339,22.1655,17702.0
2018-06-01 12:00:00,35.18,35.2,35.14,35.17,18294.0,22.1718,22.1844,22.1465,22.1655,18294.0
2018-06-01 12:30:00,35.18,35.23,35.14,35.16,29122.0,22.1718,22.2033,22.1465,22.1592,29122.0
2018-06-01 13:00:00,35.16,35.29,35.15,35.27,31120.0,22.1592,22.2411,22.1529,22.2285,31120.0
2018-06-01 13:30:00,35.27,35.31,35.21,35.26,33421.0,22.2285,22.2537,22.1907,22.2222,33421.0
2018-06-01 14:00:00,35.25,35.28,35.21,35.22,13215.0,22.2159,22.2348,22.1907,22.197,13215.0
2018-06-01 14:30:00,35.21,35.21,35.15,35.15,16973.0,22.1907,22.1907,22.1529,22.1529,16973.0
2018-06-01 15:00:00,35.14,35.17,35.11,35.11,24788.0,22.1465,22.1655,22.1276,22.1276,24788.0
2018-06-01 15:30:00,35.12,35.23,35.12,35.2,100212.0,22.1339,22.2033,22.1339,22.1844,100212.0
2018-06-04 09:30:00,35.3,35.48,35.21,35.38,66151.0,22.2474,22.3608,22.1907,22.2978,66151.0
2018-06-04 10:00:00,35.38,35.38,35.28,35.3,46983.0,22.2978,22.2978,22.2348,22.2474,46983.0
2018-06-04 10:30:00,35.3,35.31,35.12,35.18,47150.0,22.2474,22.2537,22.1339,22.1718,47150.0
2018-06-04 11:00:00,35.18,35.18,35.09,35.11,26022.0,22.1718,22.1718,22.115,22.1276,26022.0
2018-06-04 11:30:00,35.11,35.13,35.06,35.1,28264.0,22.1276,22.1402,22.0961,22.1213,28264.0
2018-06-04 12:00:00,35.1,35.13,35.07,35.1,142564.0,22.1213,22.1402,22.1024,22.1213,142564.0
2018-06-04 12:30:00,35.09,35.17,35.08,35.17,40706.0,22.115,22.1655,22.1087,22.1655,40706.0
2018-06-04 13:00:00,35.17,35.21,35.17,35.17,19103.0,22.1655,22.1907,22.1655,22.1655,19103.0
2018-06-04 13:30:00,35.16,35.17,35.12,35.16,53967.0,22.1592,22.1655,22.1339,22.1592,53967.0
2018-06-04 14:00:00,35.15,35.25,35.14,35.24,23955.0,22.1529,22.2159,22.1465,22.2096,23955.0
2018-06-04 14:30:00,35.24,35.27,35.18,35.25,110175.0,22.2096,22.2285,22.1718,22.2159,110175.0
2018-06-04 15:00:00,35.24,35.35,35.23,35.35,70053.0,22.2096,22.2789,22.2033,22.2789,70053.0
2018-06-04 15:30:00,35.35,35.35,35.27,35.29,100608.0,22.2789,22.2789,22.2285,22.2411,100608.0
2018-06-05 09:30:00,35.46,35.49,35.28,35.33,143154.0,22.3482,22.3671,22.2348,22.2663,143154.0
2018-06-05 10:00:00,35.34,35.35,35.21,35.3,57277.0,22.2726,22.2789,22.1907,22.2474,57277.0
2018-06-05 10:30:00,35.29,35.32,35.24,35.3,24578.0,22.2411,22.26,22.2096,22.2474,24578.0
2018-06-05 11:00:00,35.3,35.31,35.2,35.23,53351.0,22.2474,22.2537,22.1844,22.2033,53351.0
2018-06-05 11:30:00,35.24,35.26,35.2,35.23,17636.0,22.2096,22.2222,22.1844,22.2033,17636.0
2018-06-05 12:00:00,35.23,35.25,35.19,35.24,109212.0,22.2033,22.2159,22.1781,22.2096,109212.0
2018-06-05 12:30:00,35.24,35.24,35.15,35.16,27265.0,22.2096,22.2096,22.1529,22.1592,27265.0
2018-06-05 13:00:00,35.16,35.19,35.12,35.17,23373.0,22.1592,22.1781,22.1339,22.1655,23373.0
2018-06-05 13:30:00,35.18,35.21,35.08,35.1,28335.0,22.1718,22.1907,22.1087,22.1213,28335.0
2018-06-05 14:00:00,35.1,35.14,35.08,35.12,33508.0,22.1213,22.1465,22.1087,22.1339,33508.0
2018-06-05 14:30:00,35.12,35.15,35.09,35.09,27459.0,22.1339,22.1529,22.115,22.115,27459.0
2018-06-05 15:00:00,35.09,35.14,35.09,35.13,182814.0,22.115,22.1465,22.115,22.1402,182814.0
2018-06-05 15:30:00,35.11,35.22,35.11,35.22,244280.0,22.1276,22.197,22.1276,22.197,244280.0
2018-06-06 09:30:00,35.17,35.31,35.11,35.12,28420.0,22.1655,22.2537,22.1276,22.1339,28420.0
2018-06-06 10:00:00,35.14,35.19,35.11,35.12,38411.0,22.1465,22.1781,22.1276,22.1339,38411.0
2018-06-06 10:30:00,35.13,35.17,35.05,35.17,34455.0,22.1402,22.1655,22.0898,22.1655,34455.0
2018-06-06 11:00:00,35.16,35.2,35.07,35.1,35632.0,22.1592,22.1844,22.1024,22.1213,35632.0
2018-06-06 11:30:00,35.11,35.2,35.11,35.2,36688.0,22.1276,22.1844,22.1276,22.1844,36688.0
2018-06-06 12:00:00,35.2,35.25,35.2,35.2,17887.0,22.1844,22.2159,22.1844,22.1844,17887.0
2018-06-06 12:30:00,35.21,35.24,35.21,35.23,14157.0,22.1907,22.2096,22.1907,22.2033,14157.0
2018-06-06 13:00:00,35.23,35.25,35.2,35.24,12176.0,22.2033,22.2159,22.1844,22.2096,12176.0
2018-06-06 13:30:00,35.25,35.26,35.21,35.23,24006.0,22.2159,22.2222,22.1907,22.2033,24006.0
2018-06-06 14:00:00,35.23,35.27,35.22,35.24,18587.0,22.2033,22.2285,22.197,22.2096,18587.0
2018-06-06 14:30:00,35.24,35.3,35.23,35.3,19634.0,22.2096,22.2474,22.2033,22.2474,19634.0
2018-06-06 15:00:00,35.3,35.38,35.29,35.37,79155.0,22.2474,22.2978,22.2411,22.2915,79155.0
2018-06-06 15:30:00,35.36,35.39,35.35,35.37,103295.0,22.2852,22.3041,22.2789,22.2915,103295.0
2018-06-07 09:30:00,35.42,35.46,35.3,35.43,43181.0,22.323,22.3482,22.2474,22.3293,43181.0
2018-06-07 10:00:00,35.42,35.43,35.26,35.27,33519.0,22.323,22.3293,22.2222,22.2285,33519.0
2018-06-07 10:30:00,35.27,35.41,35.26,35.31,40947.0,22.2285,22.3167,22.2222,22.2537,40947.0
2018-06-07 11:00:00,35.31,35.34,35.21,35.22,52443.0,22.2537,22.2726,22.1907,22.197,52443.0
2018-06-07 11:30:00,35.22,35.22,35.04,35.07,38516.0,22.197,22.197,22.0835,22.1024,38516.0
2018-06-07 12:00:00,35.07,35.16,35.06,35.13,41957.0,22.1024,22.1592,22.0961,22.1402,41957.0
2018-06-07 12:30:00,35.16,35.33,35.15,35.26,95678.0,22.1592,22.2663,22.1529,22.2222,95678.0
2018-06-07 13:00:00,35.26,35.33,35.25,35.27,128359.0,22.2222,22.2663,22.2159,22.2285,128359.0
2018-06-07 13:30:00,35.27,35.32,35.24,35.26,45956.0,22.2285,22.26,22.2096,22.2222,45956.0
2018-06-07 14:00:00,35.25,35.27,35.22,35.24,69085.0,22.2159,22.2285,22.197,22.2096,69085.0
2018-06-07 14:30:00,35.23,35.26,35.18,35.19,62506.0,22.2033,22.2222,22.1718,22.1781,62506.0
2018-06-07 15:00:00,35.19,35.22,35.17,35.2,51741.0,22.1781,22.197,22.1655,22.1844,51741.0
2018-06-07 15:30:00,35.2,35.3,35.18,35.29,242159.0,22.1844,22.2474,22.1718,22.2411,242159.0
2018-06-08 09:30:00,35.32,35.4,35.2,35.35,24004.0,22.26,22.3104,22.1844,22.2789,24004.0
2018-06-08 10:00:00,35.36,35.36,35.25,35.26,56508.0,22.2852,22.2852,22.2159,22.2222,56508.0
2018-06-08 10:30:00,35.27,35.32,35.22,35.22,33773.0,22.2285,22.26,22.197,22.197,33773.0
2018-06-08 11:00:00,35.21,35.23,35.11,35.13,40152.0,22.1907,22.2033,22.1276,22.1402,40152.0
2018-06-08 11:30:00,35.14,36.82,35.13,35.26,131172.0,22.1465,23.2053,22.1402,22.2222,131172.0
2018-06-08 12:00:00,35.26,35.28,35.21,35.27,41960.0,22.2222,22.2348,22.1907,22.2285,41960.0
2018-06-08 12:30:00,35.27,35.34,35.24,35.24,40484.0,22.2285,22.2726,22.2096,22.2096,40484.0
2018-06-08 13:00:00,35.24,35.25,35.17,35.21,83704.0,22.2096,22.2159,22.1655,22.1907,83704.0
2018-06-08 13:30:00,35.21,35.24,35.18,35.2,32142.0,22.1907,22.2096,22.1718,22.1844,32142.0
2018-06-08 14:00:00,35.2,35.21,35.15,35.2,33307.0,22.1844,22.1907,22.1529,22.1844,33307.0
2018-06-08 14:30:00,35.21,35.26,35.19,35.25,56139.0,22.1907,22.2222,22.1781,22.2159,56139.0
2018-06-08 15:00:00,35.25,35.26,35.19,35.19,57218.0,22.2159,22.2222,22.1781,22.1781,57218.0
2018-06-08 15:30:00,35.19,35.21,35.15,35.18,236019.0,22.1781,22.1907,22.1529,22.1718,236019.0
2018-06-11 09:30:00,35.35,35.8,35.22,35.28,84850.0,22.2789,22.5625,22.197,22.2348,84850.0
2018-06-11 10:00:00,35.3,35.35,35.25,35.33,23106.0,22.2474,22.2789,22.2159,22.2663,23106.0
2018-06-11 10:30:00,35.31,35.36,35.3,35.32,35283.0,22.2537,22.2852,22.2474,22.26,35283.0
2018-06-11 11:00:00,35.33,35.34,35.28,35.33,18128.0,22.2663,22.2726,22.2348,22.2663,18128.0
2018-06-11 11:30:00,35.33,35.36,35.24,35.26,21009.0,22.2663,22.2852,22.2096,22.2222,21009.0
2018-06-11 12:00:00,35.26,35.31,35.25,35.25,17418.0,22.2222,22.2537,22.2159,22.2159,17418.0
2018-06-11 12:30:00,35.25,35.27,35.23,35.25,18655.0,22.2159,22.2285,22.2033,22.2159,18655.0
2018-06-11 13:00:00,35.24,35.26,35.22,35.23,14738.0,22.2096,22.2222,22.197,22.2033,14738.0
2018-06-11 13:30:00,35.23,35.24,35.18,35.18,39887.0,22.2033,22.2096,22.1718,22.1718,39887.0
2018-06-11 14:00:00,35.19,35.19,35.09,35.15,42897.0,22.1781,22.1781,22.115,22.1529,42897.0
2018-06-11 14:30:00,35.14,35.15,35.08,35.11,68611.0,22.1465,22.1529,22.1087,22.1276,68611.0
2018-06-11 15:00:00,35.1,35.17,35.06,35.15,142805.0,22.1213,22.1655,22.0961,22.1529,142805.0
2018-06-11 15:30:00,35.15,35.16,35.04,35.1,258674.0,22.1529,22.1592,22.0835,22.1213,258674.0
2018-06-12 09:30:00,35.1,35.35,35.09,35.13,29356.0,22.1213,22.2789,22.115,22.1402,29356.0
2018-06-12 10:00:00,35.13,35.29,35.12,35.29,38921.0,22.1402,22.2411,22.1339,22.2411,38921.0
2018-06-12 10:30:00,35.29,35.36,35.26,35.34,51507.0,22.2411,22.2852,22.2222,22.2726,51507.0
2018-06-12 11:00:00,35.33,35.41,35.29,35.36,44143.0,22.2663,22.3167,22.2411,22.2852,44143.0
2018-06-12 11:30:00,35.35,35.36,35.28,35.35,58289.0,22.2789,22.2852,22.2348,22.2789,58289.0
2018-06-12 12:00:00,35.36,35.41,35.35,35.4,46286.0,22.2852,22.3167,22.2789,22.3104,46286.0
2018-06-12 12:30:00,35.4,35.57,35.37,35.41,72887.0,22.3104,22.4176,22.2915,22.3167,72887.0
2018-06-12 13:00:00,35.41,35.46,35.4,35.45,69600.0,22.3167,22.3482,22.3104,22.3419,69600.0
2018-06-12 13:30:00,35.45,35.54,35.45,35.52,55683.0,22.3419,22.3986,22.3419,22.386,55683.0
2018-06-12 14:00:00,35.52,35.61,35.51,35.52,73074.0,22.386,22.4428,22.3797,22.386,73074.0
2018-06-12 14:30:00,35.52,35.64,35.48,35.62,61305.0,22.386,22.4617,22.3608,22.4491,61305.0
2018-06-12 15:00:00,35.62,35.63,35.56,35.59,91818.0,22.4491,22.4554,22.4112,22.4302,91818.0
2018-06-12 15:30:00,35.59,35.59,35.48,35.58,250147.0,22.4302,22.4302,22.3608,22.4239,250147.0
2018-06-13 09:30:00,35.56,35.63,35.44,35.54,314680.0,22.4112,22.4554,22.3356,22.3986,314680.0
2018-06-13 10:00:00,35.54,35.56,35.32,35.33,54094.0,22.3986,22.4112,22.26,22.2663,54094.0
2018-06-13 10:30:00,35.32,35.38,35.24,35.37,23730.0,22.26,22.2978,22.2096,22.2915,23730.0
2018-06-13 11:00:00,35.39,35.41,35.31,35.31,36303.0,22.3041,22.3167,22.2537,22.2537,36303.0
2018-06-13 11:30:00,35.31,35.32,35.25,35.27,47320.0,22.2537,22.26,22.2159,22.2285,47320.0
2018-06-13 12:00:00,35.26,35.32,35.19,35.22,61384.0,22.2222,22.26,22.1781,22.197,61384.0
2018-06-13 12:30:00,35.22,35.24,35.17,35.23,25381.0,22.197,22.2096,22.1655,22.2033,25381.0
2018-06-13 13:00:00,35.23,35.27,35.19,35.2,29507.0,22.2033,22.2285,22.1781,22.1844,29507.0
2018-06-13 13:30:00,35.19,35.28,35.19,35.28,43472.0,22.1781,22.2348,22.1781,22.2348,43472.0
2018-06-13 14:00:00,35.27,35.27,35.07,35.15,307836.0,22.2285,22.2285,22.1024,22.1529,307836.0
2018-06-13 14:30:00,35.16,35.17,35.08,35.15,123240.0,22.1592,22.1655,22.1087,22.1529,123240.0
2018-06-13 15:00:00,35.15,35.21,35.14,35.18,75994.0,22.1529,22.1907,22.1465,22.1718,75994.0
2018-06-13 15:30:00,35.18,35.36,35.17,35.33,596303.0,22.1718,22.2852,22.1655,22.2663,596303.0
2018-06-14 09:30:00,34.74,35.09,34.74,34.94,144384.0,22.2859,22.5104,22.2859,22.4142,144384.0
2018-06-14 10:00:00,34.95,35.01,34.86,34.88,68459.0,22.4206,22.4591,22.3629,22.3757,68459.0
2018-06-14 10:30:00,34.88,34.91,34.84,34.91,38436.0,22.3757,22.3949,22.35,22.3949,38436.0
2018-06-14 11:00:00,34.91,35.03,34.89,35.02,74599.0,22.3949,22.4719,22.3821,22.4655,74599.0
2018-06-14 11:30:00,35.03,35.12,35.02,35.1,54125.0,22.4719,22.5296,22.4655,22.5168,54125.0
2018-06-14 12:00:00,35.1,35.18,35.07,35.17,37343.0,22.5168,22.5681,22.4976,22.5617,37343.0
2018-06-14 12:30:00,35.16,35.18,35.12,35.15,24051.0,22.5553,22.5681,22.5296,22.5489,24051.0
2018-06-14 13:00:00,35.15,35.18,35.14,35.16,28008.0,22.5489,22.5681,22.5425,22.5553,28008.0
2018-06-14 13:30:00,35.17,35.17,35.03,35.11,29507.0,22.5617,22.5617,22.4719,22.5232,29507.0
2018-06-14 14:00:00,35.11,35.11,35.07,35.09,38278.0,22.5232,22.5232,22.4976,22.5104,38278.0
2018-06-14 14:30:00,35.09,35.14,35.07,35.11,53205.0,22.5104,22.5425,22.4976,22.5232,53205.0
2018-06-14 15:00:00,35.11,35.13,35.07,35.12,68107.0,22.5232,22.5361,22.4976,22.5296,68107.0
2018-06-14 15:30:00,35.12,35.27,35.08,35.25,425678.0,22.5296,22.6259,22.504,22.613,425678.0
2018-06-15 09:30:00,35.17,35.4,35.17,35.34,129617.0,22.5617,22.7093,22.5617,22.6708,129617.0
2018-06-15 10:00:00,35.34,35.37,35.22,35.24,91752.0,22.6708,22.69,22.5938,22.6066,91752.0
2018-06-15 10:30:00,35.25,35.25,35.2,35.24,24318.0,22.613,22.613,22.581,22.6066,24318.0
2018-06-15 11:00:00,35.23,35.28,35.18,35.26,56100.0,22.6002,22.6323,22.5681,22.6195,56100.0
2018-06-15 11:30:00,35.26,35.3,35.21,35.24,20083.0,22.6195,22.6451,22.5874,22.6066,20083.0
2018-06-15 12:00:00,35.24,35.25,35.15,35.18,18267.0,22.6066,22.613,22.5489,22.5681,18267.0
2018-06-15 12:30:00,35.17,35.2,35.13,35.2,21242.0,22.5617,22.581,22.5361,22.581,21242.0
2018-06-15 13:00:00,35.21,35.23,35.18,35.22,21137.0,22.5874,22.6002,22.5681,22.5938,21137.0
2018-06-15 13:30:00,35.22,35.23,35.18,35.2,27611.0,22.5938,22.6002,22.5681,22.581,27611.0
2018-06-15 14:00:00,35.2,35.27,35.19,35.27,21934.0,22.581,22.6259,22.5745,22.6259,21934.0
2018-06-15 14:30:00,35.27,35.28,35.23,35.24,22314.0,22.6259,22.6323,22.6002,22.6066,22314.0
2018-06-15 15:00:00,35.23,35.23,35.14,35.15,37173.0,22.6002,22.6002,22.5425,22.5489,37173.0
2018-06-15 15:30:00,35.15,35.17,35.05,35.15,285150.0,22.5489,22.5617,22.4847,22.5489,285150.0
2018-06-18 09:30:00,35.1,35.17,35.01,35.13,35176.0,22.5168,22.5617,22.4591,22.5361,35176.0
2018-06-18 10:00:00,35.13,35.16,35.03,35.1,40682.0,22.5361,22.5553,22.4719,22.5168,40682.0
2018-06-18 10:30:00,35.1,35.17,35.08,35.16,30093.0,22.5168,22.5617,22.504,22.5553,30093.0
2018-06-18 11:00:00,35.16,35.16,35.05,35.05,63276.0,22.5553,22.5553,22.4847,22.4847,63276.0
2018-06-18 11:30:00,35.05,35.06,34.93,34.93,28023.0,22.4847,22.4912,22.4078,22.4078,28023.0
2018-06-18 12:00:00,34.95,34.98,34.89,34.89,23592.0,22.4206,22.4398,22.3821,22.3821,23592.0
2018-06-18 12:30:00,34.88,34.94,34.88,34.93,15352.0,22.3757,22.4142,22.3757,22.4078,15352.0
2018-06-18 13:00:00,34.92,34.97,34.91,34.97,24815.0,22.4013,22.4334,22.3949,22.4334,24815.0
2018-06-18 13:30:00,34.97,34.99,34.93,34.96,181418.0,22.4334,22.4462,22.4078,22.427,181418.0
2018-06-18 14:00:00,34.97,35.07,34.96,35.07,20528.0,22.4334,22.4976,22.427,22.4976,20528.0
2018-06-18 14:30:00,35.06,35.11,35.03,35.04,29529.0,22.4912,22.5232,22.4719,22.4783,29529.0
2018-06-18 15:00:00,35.05,35.07,35.0,35.04,48861.0,22.4847,22.4976,22.4527,22.4783,48861.0
2018-06-18 15:30:00,35.04,35.15,35.03,35.15,134943.0,22.4783,22.5489,22.4719,22.5489,134943.0
2018-06-19 09:30:00,35.04,35.2,34.98,35.05,228259.0,22.4783,22.581,22.4398,22.4847,228259.0
2018-06-19 10:00:00,35.05,35.09,35.02,35.08,69117.0,22.4847,22.5104,22.4655,22.504,69117.0
2018-06-19 10:30:00,35.08,35.16,35.08,35.14,42463.0,22.504,22.5553,22.504,22.5425,42463.0
2018-06-19 11:00:00,35.13,35.15,35.09,35.09,104906.0,22.5361,22.5489,22.5104,22.5104,104906.0
2018-06-19 11:30:00,35.1,35.12,35.07,35.09,50859.0,22.5168,22.5296,22.4976,22.5104,50859.0
2018-06-19 12:00:00,35.09,35.09,35.02,35.05,17440.0,22.5104,22.5104,22.4655,22.4847,17440.0
2018-06-19 12:30:00,35.05,35.09,35.01,35.05,17104.0,22.4847,22.5104,22.4591,22.4847,17104.0
2018-06-19 13:00:00,35.05,35.06,34.99,35.0,16255.0,22.4847,22.4912,22.4462,22.4527,16255.0
2018-06-19 13:30:00,34.99,35.0,34.95,34.98,19181.0,22.4462,22.4527,22.4206,22.4398,19181.0
2018-06-19 14:00:00,34.98,35.05,34.97,35.03,26951.0,22.4398,22.4847,22.4334,22.4719,26951.0
2018-06-19 14:30:00,35.03,35.04,35.0,35.03,27981.0,22.4719,22.4783,22.4527,22.4719,27981.0
2018-06-19 15:00:00,35.04,35.09,35.04,35.06,110655.0,22.4783,22.5104,22.4783,22.4912,110655.0
2018-06-19 15:30:00,35.06,35.06,34.97,35.02,223332.0,22.4912,22.4912,22.4334,22.4655,223332.0
2018-06-20 09:30:00,35.12,35.32,35.09,35.21,76526.0,22.5296,22.6579,22.5104,22.5874,76526.0
2018-06-20 10:00:00,35.2,35.37,35.2,35.33,63382.0,22.581,22.69,22.581,22.6644,63382.0
2018-06-20 10:30:00,35.34,35.39,35.32,35.36,34919.0,22.6708,22.7028,22.6579,22.6836,34919.0
2018-06-20 11:00:00,35.36,35.39,35.27,35.28,64140.0,22.6836,22.7028,22.6259,22.6323,64140.0
2018-06-20 11:30:00,35.28,35.39,35.28,35.37,62620.0,22.6323,22.7028,22.6323,22.69,62620.0
2018-06-20 12:00:00,35.38,35.39,35.32,35.32,49163.0,22.6964,22.7028,22.6579,22.6579,49163.0
2018-06-20 12:30:00,35.33,35.39,35.31,35.37,37945.0,22.6644,22.7028,22.6515,22.69,37945.0
2018-06-20 13:00:00,35.37,35.39,35.35,35.39,38309.0,22.69,22.7028,22.6772,22.7028,38309.0
2018-06-20 13:30:00,35.38,35.39,35.3,35.32,24165.0,22.6964,22.7028,22.6451,22.6579,24165.0
2018-06-20 14:00:00,35.31,35.36,35.26,35.28,31405.0,22.6515,22.6836,22.6195,22.6323,31405.0
2018-06-20 14:30:00,35.28,35.29,35.23,35.23,18494.0,22.6323,22.6387,22.6002,22.6002,18494.0
2018-06-20 15:00:00,35.23,35.26,35.21,35.24,88684.0,22.6002,22.6195,22.5874,22.6066,88684.0
2018-06-20 15:30:00,35.25,35.32,35.23,35.28,233443.0,22.613,22.6579,22.6002,22.6323,233443.0
2018-06-21 09:30:00,35.27,35.27,35.13,35.2,34338.0,22.6259,22.6259,22.5361,22.581,34338.0
2018-06-21 10:00:00,35.22,35.26,35.18,35.22,28185.0,22.5938,22.6195,22.5681,22.5938,28185.0
2018-06-21 10:30:00,35.21,35.37,35.21,35.32,42157.0,22.5874,22.69,22.5874,22.6579,42157.0
2018-06-21 11:00:00,35.31,35.34,35.24,35.25,23811.0,22.6515,22.6708,22.6066,22.613,23811.0
2018-06-21 11:30:00,35.26,35.27,35.19,35.2,46729.0,22.6195,22.6259,22.5745,22.581,46729.0
2018-06-21 12:00:00,35.2,35.24,35.17,35.18,26803.0,22.581,22.6066,22.5617,22.5681,26803.0
2018-06-21 12:30:00,35.18,35.21,35.17,35.2,17674.0,22.5681,22.5874,22.5617,22.581,17674.0
2018-06-21 13:00:00,35.2,35.26,35.18,35.25,62135.0,22.581,22.6195,22.5681,22.613,62135.0
2018-06-21 13:30:00,35.26,35.3,35.25,35.3,74525.0,22.6195,22.6451,22.613,22.6451,74525.0
2018-06-21 14:00:00,35.3,35.3,35.23,35.26,91856.0,22.6451,22.6451,22.6002,22.6195,91856.0
2018-06-21 14:30:00,35.26,35.29,35.21,35.23,61497.0,22.6195,22.6387,22.5874,22.6002,61497.0
2018-06-21 15:00:00,35.23,35.27,35.21,35.23,45172.0,22.6002,22.6259,22.5874,22.6002,45172.0
2018-06-21 15:30:00,35.23,35.24,35.17,35.2,230265.0,22.6002,22.6066,22.5617,22.581,230265.0
2018-06-22 09:30:00,35.27,35.29,35.13,35.16,60060.0,22.6259,22.6387,22.5361,22.5553,60060.0
2018-06-22 10:00:00,35.17,35.31,35.17,35.31,41681.0,22.5617,22.6515,22.5617,22.6515,41681.0
2018-06-22 10:30:00,35.32,35.41,35.28,35.32,56574.0,22.6579,22.7157,22.6323,22.6579,56574.0
2018-06-22 11:00:00,35.33,35.35,35.19,35.2,57110.0,22.6644,22.6772,22.5745,22.581,57110.0
2018-06-22 11:30:00,35.2,35.3,35.2,35.25,40378.0,22.581,22.6451,22.581,22.613,40378.0
2018-06-22 12:00:00,35.24,35.27,35.21,35.22,36676.0,22.6066,22.6259,22.5874,22.5938,36676.0
2018-06-22 12:30:00,35.22,35.22,35.16,35.19,41534.0,22.5938,22.5938,22.5553,22.5745,41534.0
2018-06-22 13:00:00,35.19,35.21,35.14,35.21,87454.0,22.5745,22.5874,22.5425,22.5874,87454.0
2018-06-22 13:30:00,35.21,35.29,35.19,35.26,115283.0,22.5874,22.6387,22.5745,22.6195,115283.0
2018-06-22 14:00:00,35.26,35.33,35.25,35.28,46514.0,22.6195,22.6644,22.613,22.6323,46514.0
2018-06-22 14:30:00,35.28,35.32,35.24,35.29,48171.0,22.6323,22.6579,22.6066,22.6387,48171.0
2018-06-22 15:00:00,35.28,35.38,35.26,35.34,124316.0,22.6323,22.6964,22.6195,22.6708,124316.0
2018-06-22 15:30:00,35.34,35.47,35.27,35.36,457851.0,22.6708,22.7542,22.6259,22.6836,457851.0
2018-06-25 09:30:00,35.36,35.71,35.36,35.63,165373.0,22.6836,22.9081,22.6836,22.8568,165373.0
2018-06-25 10:00:00,35.63,35.68,35.46,35.5,321619.0,22.8568,22.8889,22.7478,22.7734,321619.0
2018-06-25 10:30:00,35.49,35.63,35.47,35.57,115540.0,22.767,22.8568,22.7542,22.8183,115540.0
2018-06-25 11:00:00,35.57,35.63,35.57,35.58,78028.0,22.8183,22.8568,22.8183,22.8247,78028.0
2018-06-25 11:30:00,35.59,35.62,35.54,35.56,66147.0,22.8312,22.8504,22.7991,22.8119,66147.0
2018-06-25 12:00:00,35.56,35.6,35.55,35.56,38116.0,22.8119,22.8376,22.8055,22.8119,38116.0
2018-06-25 12:30:00,35.57,35.64,35.57,35.64,65741.0,22.8183,22.8632,22.8183,22.8632,65741.0
2018-06-25 13:00:00,35.64,35.64,35.59,35.62,33241.0,22.8632,22.8632,22.8312,22.8504,33241.0
2018-06-25 13:30:00,35.61,35.67,35.6,35.65,35295.0,22.844,22.8825,22.8376,22.8696,35295.0
2018-06-25 14:00:00,35.65,35.76,35.65,35.76,44783.0,22.8696,22.9402,22.8696,22.9402,44783.0
2018-06-25 14:30:00,35.76,35.76,35.69,35.72,48497.0,22.9402,22.9402,22.8953,22.9145,48497.0
2018-06-25 15:00:00,35.71,35.73,35.64,35.65,70070.0,22.9081,22.921,22.8632,22.8696,70070.0
2018-06-25 15:30:00,35.66,35.8,35.66,35.7,364583.0,22.8761,22.9659,22.8761,22.9017,364583.0
2018-06-26 09:30:00,35.82,36.2,35.82,36.06,193227.0,22.9787,23.2225,22.9787,23.1327,193227.0
2018-06-26 10:00:00,36.05,36.07,35.86,35.87,76682.0,23.1262,23.1391,23.0044,23.0108,76682.0
2018-06-26 10:30:00,35.88,35.91,35.83,35.89,42856.0,23.0172,23.0364,22.9851,23.0236,42856.0
2018-06-26 11:00:00,35.89,35.98,35.86,35.97,40943.0,23.0236,23.0813,23.0044,23.0749,40943.0
2018-06-26 11:30:00,35.96,35.97,35.86,35.87,34526.0,23.0685,23.0749,23.0044,23.0108,34526.0
2018-06-26 12:00:00,35.87,35.87,35.78,35.82,40890.0,23.0108,23.0108,22.953,22.9787,40890.0
2018-06-26 12:30:00,35.82,35.89,35.8,35.87,23035.0,22.9787,23.0236,22.9659,23.0108,23035.0
2018-06-26 13:00:00,35.88,35.92,35.86,35.91,15939.0,23.0172,23.0428,23.0044,23.0364,15939.0
2018-06-26 13:30:00,35.91,35.95,35.9,35.93,58911.0,23.0364,23.0621,23.03,23.0493,58911.0
2018-06-26 14:00:00,35.92,36.01,35.92,36.0,47851.0,23.0428,23.1006,23.0428,23.0942,47851.0
2018-06-26 14:30:00,36.0,36.06,35.99,36.02,132226.0,23.0942,23.1327,23.0878,23.107,132226.0
2018-06-26 15:00:00,36.02,36.17,36.0,36.16,335815.0,23.107,23.2032,23.0942,23.1968,335815.0
2018-06-26 15:30:00,36.16,36.24,36.09,36.22,1012537.0,23.1968,23.2481,23.1519,23.2353,1012537.0
2018-06-27 09:30:00,36.24,36.37,36.04,36.08,49471.0,23.2481,23.3315,23.1198,23.1455,49471.0
2018-06-27 10:00:00,36.08,36.15,36.03,36.09,95894.0,23.1455,23.1904,23.1134,23.1519,95894.0
2018-06-27 10:30:00,36.08,36.08,35.79,35.81,80617.0,23.1455,23.1455,22.9595,22.9723,80617.0
2018-06-27 11:00:00,35.82,35.9,35.78,35.88,96157.0,22.9787,23.03,22.953,23.0172,96157.0
2018-06-27 11:30:00,35.87,36.01,35.84,35.99,217005.0,23.0108,23.1006,22.9915,23.0878,217005.0
2018-06-27 12:00:00,35.99,36.0,35.94,35.94,29284.0,23.0878,23.0942,23.0557,23.0557,29284.0
2018-06-27 12:30:00,35.94,35.95,35.83,35.84,34691.0,23.0557,23.0621,22.9851,22.9915,34691.0
2018-06-27 13:00:00,35.84,35.85,35.74,35.75,35432.0,22.9915,22.9979,22.9274,22.9338,35432.0
2018-06-27 13:30:00,35.74,35.77,35.73,35.75,26179.0,22.9274,22.9466,22.921,22.9338,26179.0
2018-06-27 14:00:00,35.75,35.76,35.66,35.71,88089.0,22.9338,22.9402,22.8761,22.9081,88089.0
2018-06-27 14:30:00,35.71,35.77,35.67,35.74,80888.0,22.9081,22.9466,22.8825,22.9274,80888.0
2018-06-27 15:00:00,35.73,35.75,35.65,35.68,96285.0,22.921,22.9338,22.8696,22.8889,96285.0
2018-06-27 15:30:00,35.67,35.68,35.48,35.49,223177.0,22.8825,22.8889,22.7606,22.767,223177.0
2018-06-28 09:30:00,35.59,35.82,35.58,35.65,78220.0,22.8312,22.9787,22.8247,22.8696,78220.0
2018-06-28 10:00:00,35.66,35.68,35.46,35.49,46128.0,22.8761,22.8889,22.7478,22.767,46128.0
2018-06-28 10:30:00,35.5,35.55,35.43,35.51,44997.0,22.7734,22.8055,22.7285,22.7798,44997.0
2018-06-28 11:00:00,35.51,35.56,35.46,35.51,33622.0,22.7798,22.8119,22.7478,22.7798,33622.0
2018-06-28 11:30:00,35.51,35.57,35.48,35.56,133121.0,22.7798,22.8183,22.7606,22.8119,133121.0
2018-06-28 12:00:00,35.58,35.64,35.56,35.57,29884.0,22.8247,22.8632,22.8119,22.8183,29884.0
2018-06-28 12:30:00,35.57,35.66,35.56,35.66,56909.0,22.8183,22.8761,22.8119,22.8761,56909.0
2018-06-28 13:00:00,35.66,35.76,35.65,35.71,34527.0,22.8761,22.9402,22.8696,22.9081,34527.0
2018-06-28 13:30:00,35.7,35.72,35.68,35.7,37832.0,22.9017,22.9145,22.8889,22.9017,37832.0
2018-06-28 14:00:00,35.7,35.8,35.7,35.76,27116.0,22.9017,22.9659,22.9017,22.9402,27116.0
2018-06-28 14:30:00,35.77,35.8,35.73,35.8,35011.0,22.9466,22.9659,22.921,22.9659,35011.0
2018-06-28 15:00:00,35.8,35.88,35.8,35.82,54228.0,22.9659,23.0172,22.9659,22.9787,54228.0
2018-06-28 15:30:00,35.81,35.88,35.77,35.88,204034.0,22.9723,23.0172,22.9466,23.0172,204034.0
2018-06-29 09:30:00,35.73,35.77,35.52,35.66,67227.0,22.921,22.9466,22.7862,22.8761,67227.0
2018-06-29 10:00:00,35.68,35.87,35.68,35.86,61418.0,22.8889,23.0108,22.8889,23.0044,61418.0
2018-06-29 10:30:00,35.86,35.92,35.84,35.86,48601.0,23.0044,23.0428,22.9915,23.0044,48601.0
2018-06-29 11:00:00,35.86,35.93,35.84,35.85,51986.0,23.0044,23.0493,22.9915,22.9979,51986.0
2018-06-29 11:30:00,35.85,36.0,35.84,35.94,47882.0,22.9979,23.0942,22.9915,23.0557,47882.0
2018-06-29 12:00:00,35.94,35.97,35.9,35.94,40878.0,23.0557,23.0749,23.03,23.0557,40878.0
2018-06-29 12:30:00,35.94,35.94,35.88,35.88,139713.0,23.0557,23.0557,23.0172,23.0172,139713.0
2018-06-29 13:00:00,35.89,36.01,35.88,35.97,65301.0,23.0236,23.1006,23.0172,23.0749,65301.0
2018-06-29 13:30:00,35.97,36.02,35.95,36.02,44159.0,23.0749,23.107,23.0621,23.107,44159.0
2018-06-29 14:00:00,36.02,36.02,35.93,36.0,48895.0,23.107,23.107,23.0493,23.0942,48895.0
2018-06-29 14:30:00,36.0,36.08,35.99,36.08,369703.0,23.0942,23.1455,23.0878,23.1455,369703.0
2018-06-29 15:00:00,36.07,36.09,35.97,35.98,76779.0,23.1391,23.1519,23.0749,23.0813,76779.0
2018-06-29 15:30:00,35.98,36.01,35.79,35.8,287882.0,23.0813,23.1006,22.9595,22.9659,287882.0
2018-07-02 09:30:00,35.89,36.41,35.61,35.72,50806.0,23.0236,23.3572,22.844,22.9145,50806.0
2018-07-02 10:00:00,35.73,35.77,35.47,35.54,49566.0,22.921,22.9466,22.7542,22.7991,49566.0
2018-07-02 10:30:00,35.52,35.56,35.38,35.41,29045.0,22.7862,22.8119,22.6964,22.7157,29045.0
2018-07-02 11:00:00,35.41,35.52,35.39,35.4,27082.0,22.7157,22.7862,22.7028,22.7093,27082.0
2018-07-02 11:30:00,35.39,35.44,35.39,35.43,23564.0,22.7028,22.7349,22.7028,22.7285,23564.0
2018-07-02 12:00:00,35.42,35.42,35.31,35.31,22198.0,22.7221,22.7221,22.6515,22.6515,22198.0
2018-07-02 12:30:00,35.31,35.34,35.26,35.26,64445.0,22.6515,22.6708,22.6195,22.6195,64445.0
2018-07-02 13:00:00,35.26,35.27,35.08,35.13,57001.0,22.6195,22.6259,22.504,22.5361,57001.0
2018-07-02 13:30:00,35.13,35.18,35.07,35.16,27208.0,22.5361,22.5681,22.4976,22.5553,27208.0
2018-07-02 14:00:00,35.15,35.18,35.13,35.15,74930.0,22.5489,22.5681,22.5361,22.5489,74930.0
2018-07-02 14:30:00,35.15,35.16,35.09,35.16,247547.0,22.5489,22.5553,22.5104,22.5553,247547.0
2018-07-02 15:00:00,35.15,35.19,35.1,35.19,82184.0,22.5489,22.5745,22.5168,22.5745,82184.0
2018-07-02 15:30:00,35.19,35.27,35.16,35.27,369384.0,22.5745,22.6259,22.5553,22.6259,369384.0
2018-07-03 09:30:00,35.31,35.61,35.25,35.5,139973.0,22.6515,22.844,22.613,22.7734,139973.0
2018-07-03 10:00:00,35.49,35.59,35.49,35.55,58628.0,22.767,22.8312,22.767,22.8055,58628.0
2018-07-03 10:30:00,35.55,35.55,35.48,35.52,53962.0,22.8055,22.8055,22.7606,22.7862,53962.0
2018-07-03 11:00:00,35.52,35.69,35.49,35.68,73863.0,22.7862,22.8953,22.767,22.8889,73863.0
2018-07-03 11:30:00,35.68,35.8,35.67,35.74,102289.0,22.8889,22.9659,22.8825,22.9274,102289.0
2018-07-03 12:00:00,35.74,35.76,35.61,35.64,67383.0,22.9274,22.9402,22.844,22.8632,67383.0
2018-07-03 12:30:00,35.64,35.66,35.52,35.58,131755.0,22.8632,22.8761,22.7862,22.8247,131755.0
2018-07-05 09:30:00,35.71,35.71,35.54,35.57,70924.0,22.9081,22.9081,22.7991,22.8183,70924.0
2018-07-05 10:00:00,35.57,35.61,35.56,35.61,11321.0,22.8183,22.844,22.8119,22.844,11321.0
2018-07-05 10:30:00,35.61,35.65,35.58,35.65,20024.0,22.844,22.8696,22.8247,22.8696,20024.0
2018-07-05 11:00:00,35.65,35.68,35.6,35.62,41570.0,22.8696,22.8889,22.8376,22.8504,41570.0
2018-07-05 11:30:00,35.6,35.68,35.59,35.68,18389.0,22.8376,22.8889,22.8312,22.8889,18389.0
2018-07-05 12:00:00,35.68,35.76,35.68,35.7,16192.0,22.8889,22.9402,22.8889,22.9017,16192.0
2018-07-05 12:30:00,35.71,35.72,35.64,35.64,15061.0,22.9081,22.9145,22.8632,22.8632,15061.0
2018-07-05 13:00:00,35.64,35.66,35.61,35.63,16403.0,22.8632,22.8761,22.844,22.8568,16403.0
2018-07-05 13:30:00,35.62,35.72,35.6,35.7,48268.0,22.8504,22.9145,22.8376,22.9017,48268.0
2018-07-05 14:00:00,35.77,35.81,35.72,35.79,15869.0,22.9466,22.9723,22.9145,22.9595,15869.0
2018-07-05 14:30:00,35.8,35.81,35.77,35.78,9265.0,22.9659,22.9723,22.9466,22.953,9265.0
2018-07-05 15:00:00,35.79,35.81,35.76,35.79,14667.0,22.9595,22.9723,22.9402,22.9595,14667.0
2018-07-05 15:30:00,35.79,36.01,35.77,36.0,110785.0,22.9595,23.1006,22.9466,23.0942,110785.0
2018-07-06 09:30:00,36.05,36.14,35.97,36.02,39460.0,23.1262,23.184,23.0749,23.107,39460.0
2018-07-06 10:00:00,36.03,36.08,35.99,36.06,51604.0,23.1134,23.1455,23.0878,23.1327,51604.0
2018-07-06 10:30:00,36.05,36.1,36.02,36.08,76688.0,23.1262,23.1583,23.107,23.1455,76688.0
2018-07-06 11:00:00,36.08,36.11,36.04,36.05,78385.0,23.1455,23.1647,23.1198,23.1262,78385.0
2018-07-06 11:30:00,36.05,36.09,36.05,36.05,23890.0,23.1262,23.1519,23.1262,23.1262,23890.0
2018-07-06 12:00:00,36.06,36.09,36.02,36.04,18955.0,23.1327,23.1519,23.107,23.1198,18955.0
2018-07-06 12:30:00,36.03,36.03,36.0,36.02,24324.0,23.1134,23.1134,23.0942,23.107,24324.0
2018-07-06 13:00:00,36.01,36.08,36.01,36.08,17645.0,23.1006,23.1455,23.1006,23.1455,17645.0
2018-07-06 13:30:00,36.07,36.1,36.04,36.07,75691.0,23.1391,23.1583,23.1198,23.1391,75691.0
2018-07-06 14:00:00,36.07,36.07,36.0,36.02,39897.0,23.1391,23.1391,23.0942,23.107,39897.0
2018-07-06 14:30:00,36.03,36.04,35.94,36.0,41161.0,23.1134,23.1198,23.0557,23.0942,41161.0
2018-07-06 15:00:00,35.99,36.01,35.95,35.99,33985.0,23.0878,23.1006,23.0621,23.0878,33985.0
2018-07-06 15:30:00,35.99,36.05,35.94,36.03,241818.0,23.0878,23.1262,23.0557,23.1134,241818.0
2018-07-09 09:30:00,36.09,36.24,36.03,36.05,43999.0,23.1519,23.2481,23.1134,23.1262,43999.0
2018-07-09 10:00:00,36.04,36.06,35.97,36.0,27308.0,23.1198,23.1327,23.0749,23.0942,27308.0
2018-07-09 10:30:00,36.0,36.08,35.96,36.03,25555.0,23.0942,23.1455,23.0685,23.1134,25555.0
2018-07-09 11:00:00,36.04,36.07,35.96,36.04,83678.0,23.1198,23.1391,23.0685,23.1198,83678.0
2018-07-09 11:30:00,36.04,36.06,36.0,36.06,24920.0,23.1198,23.1327,23.0942,23.1327,24920.0
2018-07-09 12:00:00,36.06,36.11,35.99,35.99,43567.0,23.1327,23.1647,23.0878,23.0878,43567.0
2018-07-09 12:30:00,35.99,36.06,35.99,36.0,48010.0,23.0878,23.1327,23.0878,23.0942,48010.0
2018-07-09 13:00:00,35.99,36.0,35.83,35.85,48981.0,23.0878,23.0942,22.9851,22.9979,48981.0
2018-07-09 13:30:00,35.85,35.88,35.83,35.88,28089.0,22.9979,23.0172,22.9851,23.0172,28089.0
2018-07-09 14:00:00,35.88,35.9,35.85,35.85,36272.0,23.0172,23.03,22.9979,22.9979,36272.0
2018-07-09 14:30:00,35.85,35.88,35.85,35.85,30222.0,22.9979,23.0172,22.9979,22.9979,30222.0
2018-07-09 15:00:00,35.86,35.87,35.84,35.87,100015.0,23.0044,23.0108,22.9915,23.0108,100015.0
2018-07-09 15:30:00,35.87,35.91,35.85,35.9,155118.0,23.0108,23.0364,22.9979,23.03,155118.0
2018-07-10 09:30:00,35.88,35.89,35.76,35.85,19829.0,23.0172,23.0236,22.9402,22.9979,19829.0
2018-07-10 10:00:00,35.84,35.93,35.84,35.91,31652.0,22.9915,23.0493,22.9915,23.0364,31652.0
2018-07-10 10:30:00,35.9,35.95,35.83,35.84,19584.0,23.03,23.0621,22.9851,22.9915,19584.0
2018-07-10 11:00:00,35.85,35.86,35.79,35.83,16986.0,22.9979,23.0044,22.9595,22.9851,16986.0
2018-07-10 11:30:00,35.82,35.87,35.75,35.85,12600.0,22.9787,23.0108,22.9338,22.9979,12600.0
2018-07-10 12:00:00,35.87,35.91,35.85,35.89,11300.0,23.0108,23.0364,22.9979,23.0236,11300.0
2018-07-10 12:30:00,35.89,35.95,35.87,35.9,38860.0,23.0236,23.0621,23.0108,23.03,38860.0
2018-07-10 13:00:00,35.91,35.91,35.86,35.87,12687.0,23.0364,23.0364,23.0044,23.0108,12687.0
2018-07-10 13:30:00,35.89,35.93,35.85,35.9,14507.0,23.0236,23.0493,22.9979,23.03,14507.0
2018-07-10 14:00:00,35.9,35.95,35.9,35.94,13658.0,23.03,23.0621,23.03,23.0557,13658.0
2018-07-10 14:30:00,35.94,35.95,35.87,35.88,21474.0,23.0557,23.0621,23.0108,23.0172,21474.0
2018-07-10 15:00:00,35.88,35.92,35.87,35.88,32382.0,23.0172,23.0428,23.0108,23.0172,32382.0
2018-07-10 15:30:00,35.88,35.93,35.79,35.93,281550.0,23.0172,23.0493,22.9595,23.0493,281550.0
2018-07-11 09:30:00,35.9,36.0,35.84,35.95,21944.0,23.03,23.0942,22.9915,23.0621,21944.0
2018-07-11 10:00:00,35.94,36.14,35.94,36.07,78371.0,23.0557,23.184,23.0557,23.1391,78371.0
2018-07-11 10:30:00,36.07,36.07,36.0,36.01,37244.0,23.1391,23.1391,23.0942,23.1006,37244.0
2018-07-11 11:00:00,36.0,36.09,36.0,36.03,17538.0,23.0942,23.1519,23.0942,23.1134,17538.0
2018-07-11 11:30:00,36.03,36.05,35.95,35.97,27048.0,23.1134,23.1262,23.0621,23.0749,27048.0
2018-07-11 12:00:00,35.95,35.95,35.85,35.86,10057.0,23.0621,23.0621,22.9979,23.0044,10057.0
2018-07-11 12:30:00,35.86,35.94,35.85,35.93,15630.0,23.0044,23.0557,22.9979,23.0493,15630.0
2018-07-11 13:00:00,35.93,35.94,35.89,35.9,16223.0,23.0493,23.0557,23.0236,23.03,16223.0
2018-07-11 13:30:00,35.91,35.97,35.9,35.94,18934.0,23.0364,23.0749,23.03,23.0557,18934.0
2018-07-11 14:00:00,35.94,35.98,35.93,35.94,8989.0,23.0557,23.0813,23.0493,23.0557,8989.0
2018-07-11 14:30:00,35.94,35.96,35.91,35.93,10615.0,23.0557,23.0685,23.0364,23.0493,10615.0
2018-07-11 15:00:00,35.94,35.96,35.92,35.93,23280.0,23.0557,23.0685,23.0428,23.0493,23280.0
2018-07-11 15:30:00,35.93,36.0,35.92,35.94,95277.0,23.0493,23.0942,23.0428,23.0557,95277.0
2018-07-12 09:30:00,35.88,36.01,35.76,35.99,38073.0,23.0172,23.1006,22.9402,23.0878,38073.0
2018-07-12 10:00:00,35.98,35.99,35.86,35.9,28449.0,23.0813,23.0878,23.0044,23.03,28449.0
2018-07-12 10:30:00,35.9,36.02,35.9,36.01,26949.0,23.03,23.107,23.03,23.1006,26949.0
2018-07-12 11:00:00,36.02,36.09,35.99,36.05,51883.0,23.107,23.1519,23.0878,23.1262,51883.0
2018-07-12 11:30:00,36.06,36.13,36.05,36.09,72535.0,23.1327,23.1776,23.1262,23.1519,72535.0
2018-07-12 12:00:00,36.08,36.23,36.08,36.19,24387.0,23.1455,23.2417,23.1455,23.2161,24387.0
2018-07-12 12:30:00,36.2,36.25,36.16,36.25,18014.0,23.2225,23.2545,23.1968,23.2545,18014.0
2018-07-12 13:00:00,36.25,36.25,36.21,36.23,43246.0,23.2545,23.2545,23.2289,23.2417,43246.0
2018-07-12 13:30:00,36.23,36.25,36.21,36.23,38256.0,23.2417,23.2545,23.2289,23.2417,38256.0
2018-07-12 14:00:00,36.23,36.24,36.15,36.16,28112.0,23.2417,23.2481,23.1904,23.1968,28112.0
2018-07-12 14:30:00,36.16,36.2,36.13,36.2,19036.0,23.1968,23.2225,23.1776,23.2225,19036.0
2018-07-12 15:00:00,36.2,36.2,36.11,36.12,42123.0,23.2225,23.2225,23.1647,23.1711,42123.0
2018-07-12 15:30:00,36.12,36.12,36.03,36.06,185464.0,23.1711,23.1711,23.1134,23.1327,185464.0
2018-07-13 09:30:00,36.06,36.22,36.03,36.04,24232.0,23.1327,23.2353,23.1134,23.1198,24232.0
2018-07-13 10:00:00,36.05,36.14,36.04,36.12,34168.0,23.1262,23.184,23.1198,23.1711,34168.0
2018-07-13 10:30:00,36.11,36.25,36.1,36.23,28534.0,23.1647,23.2545,23.1583,23.2417,28534.0
2018-07-13 11:00:00,36.23,36.32,36.21,36.3,29033.0,23.2417,23.2994,23.2289,23.2866,29033.0
2018-07-13 11:30:00,36.3,36.34,36.26,36.3,27558.0,23.2866,23.3123,23.261,23.2866,27558.0
2018-07-13 12:00:00,36.3,36.31,36.22,36.22,11713.0,23.2866,23.293,23.2353,23.2353,11713.0
2018-07-13 12:30:00,36.23,36.24,36.18,36.22,8606.0,23.2417,23.2481,23.2096,23.2353,8606.0
2018-07-13 13:00:00,36.22,36.22,36.19,36.22,18477.0,23.2353,23.2353,23.2161,23.2353,18477.0
2018-07-13 13:30:00,36.22,36.29,36.21,36.25,17276.0,23.2353,23.2802,23.2289,23.2545,17276.0
2018-07-13 14:00:00,36.24,36.27,36.23,36.27,10809.0,23.2481,23.2674,23.2417,23.2674,10809.0
2018-07-13 14:30:00,36.26,36.27,36.21,36.27,14850.0,23.261,23.2674,23.2289,23.2674,14850.0
2018-07-13 15:00:00,36.27,36.27,36.13,36.15,36891.0,23.2674,23.2674,23.1776,23.1904,36891.0
2018-07-13 15:30:00,36.15,36.23,36.13,36.17,150124.0,23.1904,23.2417,23.1776,23.2032,150124.0
2018-07-16 09:30:00,36.15,36.21,36.1,36.12,67759.0,23.1904,23.2289,23.1583,23.1711,67759.0
2018-07-16 10:00:00,36.11,36.18,35.97,36.0,35770.0,23.1647,23.2096,23.0749,23.0942,35770.0
2018-07-16 10:30:00,36.0,36.09,35.98,36.08,23900.0,23.0942,23.1519,23.0813,23.1455,23900.0
2018-07-16 11:00:00,36.09,36.12,36.06,36.12,19396.0,23.1519,23.1711,23.1327,23.1711,19396.0
2018-07-16 11:30:00,36.12,36.13,36.01,36.04,16408.0,23.1711,23.1776,23.1006,23.1198,16408.0
2018-07-16 12:00:00,36.05,36.12,36.04,36.12,16704.0,23.1262,23.1711,23.1198,23.1711,16704.0
2018-07-16 12:30:00,36.12,36.13,36.06,36.09,11395.0,23.1711,23.1776,23.1327,23.1519,11395.0
2018-07-16 13:00:00,36.09,36.09,36.03,36.04,14754.0,23.1519,23.1519,23.1134,23.1198,14754.0
2018-07-16 13:30:00,36.04,36.07,36.03,36.07,11622.0,23.1198,23.1391,23.1134,23.1391,11622.0
2018-07-16 14:00:00,36.06,36.06,36.0,36.02,18699.0,23.1327,23.1327,23.0942,23.107,18699.0
2018-07-16 14:30:00,36.02,36.04,35.94,35.96,29807.0,23.107,23.1198,23.0557,23.0685,29807.0
2018-07-16 15:00:00,35.95,36.02,35.94,36.01,22939.0,23.0621,23.107,23.0557,23.1006,22939.0
2018-07-16 15:30:00,36.01,36.02,35.94,35.96,97718.0,23.1006,23.107,23.0557,23.0685,97718.0
2018-07-17 09:30:00,36.03,36.21,35.72,35.76,33199.0,23.1134,23.2289,22.9145,22.9402,33199.0
2018-07-17 10:00:00,35.78,35.89,35.77,35.88,41284.0,22.953,23.0236,22.9466,23.0172,41284.0
2018-07-17 10:30:00,35.88,35.89,35.83,35.86,26272.0,23.0172,23.0236,22.9851,23.0044,26272.0
2018-07-17 11:00:00,35.86,36.02,35.86,36.02,35942.0,23.0044,23.107,23.0044,23.107,35942.0
2018-07-17 11:30:00,36.02,36.03,35.99,35.99,22609.0,23.107,23.1134,23.0878,23.0878,22609.0
2018-07-17 12:00:00,35.99,35.99,35.89,35.95,28120.0,23.0878,23.0878,23.0236,23.0621,28120.0
2018-07-17 12:30:00,35.95,36.0,35.94,35.99,36201.0,23.0621,23.0942,23.0557,23.0878,36201.0
2018-07-17 13:00:00,35.98,36.0,35.9,35.91,25353.0,23.0813,23.0942,23.03,23.0364,25353.0
2018-07-17 13:30:00,35.91,35.93,35.91,35.92,25797.0,23.0364,23.0493,23.0364,23.0428,25797.0
2018-07-17 14:00:00,35.93,35.95,35.92,35.94,33552.0,23.0493,23.0621,23.0428,23.0557,33552.0
2018-07-17 14:30:00,35.93,35.98,35.92,35.94,42614.0,23.0493,23.0813,23.0428,23.0557,42614.0
2018-07-17 15:00:00,35.93,36.03,35.93,36.03,38872.0,23.0493,23.1134,23.0493,23.1134,38872.0
2018-07-17 15:30:00,36.03,36.03,35.92,36.03,296622.0,23.1134,23.1134,23.0428,23.1134,296622.0
2018-07-18 09:30:00,36.1,36.19,35.91,35.91,75096.0,23.1583,23.2161,23.0364,23.0364,75096.0
2018-07-18 10:00:00,35.92,36.04,35.92,36.0,77463.0,23.0428,23.1198,23.0428,23.0942,77463.0
2018-07-18 10:30:00,36.0,36.0,35.83,35.85,170913.0,23.0942,23.0942,22.9851,22.9979,170913.0
2018-07-18 11:00:00,35.85,35.99,35.85,35.98,145796.0,22.9979,23.0878,22.9979,23.0813,145796.0
2018-07-18 11:30:00,35.98,36.02,35.94,36.0,126599.0,23.0813,23.107,23.0557,23.0942,126599.0
2018-07-18 12:00:00,36.0,36.06,35.97,36.03,62075.0,23.0942,23.1327,23.0749,23.1134,62075.0
2018-07-18 12:30:00,36.03,36.06,35.99,36.02,44408.0,23.1134,23.1327,23.0878,23.107,44408.0
2018-07-18 13:00:00,36.02,36.05,35.99,36.01,195307.0,23.107,23.1262,23.0878,23.1006,195307.0
2018-07-18 13:30:00,36.02,36.03,35.98,36.01,68993.0,23.107,23.1134,23.0813,23.1006,68993.0
2018-07-18 14:00:00,36.01,36.12,36.0,36.08,43326.0,23.1006,23.1711,23.0942,23.1455,43326.0
2018-07-18 14:30:00,36.08,36.14,36.05,36.11,43164.0,23.1455,23.184,23.1262,23.1647,43164.0
2018-07-18 15:00:00,36.1,36.13,36.06,36.08,66332.0,23.1583,23.1776,23.1327,23.1455,66332.0
2018-07-18 15:30:00,36.09,36.15,36.08,36.14,325775.0,23.1519,23.1904,23.1455,23.184,325775.0
2018-07-19 09:30:00,36.06,36.31,36.06,36.28,58739.0,23.1327,23.293,23.1327,23.2738,58739.0
2018-07-19 10:00:00,36.27,36.38,36.22,36.38,76034.0,23.2674,23.3379,23.2353,23.3379,76034.0
2018-07-19 10:30:00,36.39,36.39,36.24,36.34,59135.0,23.3444,23.3444,23.2481,23.3123,59135.0
2018-07-19 11:00:00,36.35,36.44,36.31,36.41,39820.0,23.3187,23.3764,23.293,23.3572,39820.0
2018-07-19 11:30:00,36.41,36.52,36.39,36.5,32489.0,23.3572,23.4277,23.3444,23.4149,32489.0
2018-07-19 12:00:00,36.52,36.6,36.49,36.59,39877.0,23.4277,23.4791,23.4085,23.4727,39877.0
2018-07-19 12:30:00,36.59,36.71,36.54,36.71,62405.0,23.4727,23.5496,23.4406,23.5496,62405.0
2018-07-19 13:00:00,36.7,36.78,36.68,36.76,69815.0,23.5432,23.5945,23.5304,23.5817,69815.0
2018-07-19 13:30:00,36.76,36.8,36.7,36.76,185987.0,23.5817,23.6074,23.5432,23.5817,185987.0
2018-07-19 14:00:00,36.76,36.78,36.74,36.78,54900.0,23.5817,23.5945,23.5689,23.5945,54900.0
2018-07-19 14:30:00,36.78,36.81,36.75,36.77,76378.0,23.5945,23.6138,23.5753,23.5881,76378.0
2018-07-19 15:00:00,36.77,36.83,36.75,36.8,205368.0,23.5881,23.6266,23.5753,23.6074,205368.0
2018-07-19 15:30:00,36.79,36.81,36.57,36.58,433795.0,23.601,23.6138,23.4598,23.4662,433795.0
2018-07-20 09:30:00,36.57,36.57,36.14,36.46,69216.0,23.4598,23.4598,23.184,23.3893,69216.0
2018-07-20 10:00:00,36.46,36.46,36.32,36.44,154187.0,23.3893,23.3893,23.2994,23.3764,154187.0
2018-07-20 10:30:00,36.43,36.43,36.33,36.36,147934.0,23.37,23.37,23.3059,23.3251,147934.0
2018-07-20 11:00:00,36.36,36.45,36.33,36.42,37621.0,23.3251,23.3828,23.3059,23.3636,37621.0
2018-07-20 11:30:00,36.42,36.57,36.41,36.53,37631.0,23.3636,23.4598,23.3572,23.4342,37631.0
2018-07-20 12:00:00,36.53,36.62,36.52,36.57,22118.0,23.4342,23.4919,23.4277,23.4598,22118.0
2018-07-20 12:30:00,36.58,36.59,36.5,36.51,12383.0,23.4662,23.4727,23.4149,23.4213,12383.0
2018-07-20 13:00:00,36.51,36.51,36.45,36.47,49600.0,23.4213,23.4213,23.3828,23.3957,49600.0
2018-07-20 13:30:00,36.48,36.51,36.46,36.48,60583.0,23.4021,23.4213,23.3893,23.4021,60583.0
2018-07-20 14:00:00,36.49,36.53,36.48,36.49,47471.0,23.4085,23.4342,23.4021,23.4085,47471.0
2018-07-20 14:30:00,36.49,36.5,36.42,36.49,48731.0,23.4085,23.4149,23.3636,23.4085,48731.0
2018-07-20 15:00:00,36.5,36.55,36.37,36.37,51991.0,23.4149,23.447,23.3315,23.3315,51991.0
2018-07-20 15:30:00,36.38,36.47,36.37,36.45,125974.0,23.3379,23.3957,23.3315,23.3828,125974.0
2018-07-23 09:30:00,36.43,36.43,36.3,36.32,175435.0,23.37,23.37,23.2866,23.2994,175435.0
2018-07-23 10:00:00,36.32,36.32,36.16,36.2,86299.0,23.2994,23.2994,23.1968,23.2225,86299.0
2018-07-23 10:30:00,36.19,36.2,36.09,36.09,33876.0,23.2161,23.2225,23.1519,23.1519,33876.0
2018-07-23 11:00:00,36.08,36.08,35.97,35.97,37457.0,23.1455,23.1455,23.0749,23.0749,37457.0
2018-07-23 11:30:00,35.97,36.06,35.96,36.05,37041.0,23.0749,23.1327,23.0685,23.1262,37041.0
2018-07-23 12:00:00,36.05,36.09,36.05,36.05,33641.0,23.1262,23.1519,23.1262,23.1262,33641.0
2018-07-23 12:30:00,36.05,36.13,36.03,36.05,25825.0,23.1262,23.1776,23.1134,23.1262,25825.0
2018-07-23 13:00:00,36.04,36.08,36.04,36.06,24427.0,23.1198,23.1455,23.1198,23.1327,24427.0
2018-07-23 13:30:00,36.05,36.12,36.04,36.1,19710.0,23.1262,23.1711,23.1198,23.1583,19710.0
2018-07-23 14:00:00,36.11,36.11,36.02,36.07,36659.0,23.1647,23.1647,23.107,23.1391,36659.0
2018-07-23 14:30:00,36.06,36.11,36.06,36.1,24856.0,23.1327,23.1647,23.1327,23.1583,24856.0
2018-07-23 15:00:00,36.09,36.13,36.06,36.13,36678.0,23.1519,23.1776,23.1327,23.1776,36678.0
2018-07-23 15:30:00,36.11,36.15,36.05,36.09,165393.0,23.1647,23.1904,23.1262,23.1519,165393.0
2018-07-24 09:30:00,36.75,36.9,36.34,36.57,192456.0,23.5753,23.6715,23.3123,23.4598,192456.0
2018-07-24 10:00:00,36.57,36.61,36.48,36.57,112428.0,23.4598,23.4855,23.4021,23.4598,112428.0
2018-07-24 10:30:00,36.57,36.58,36.36,36.39,48626.0,23.4598,23.4662,23.3251,23.3444,48626.0
2018-07-24 11:00:00,36.4,36.42,36.34,36.42,35179.0,23.3508,23.3636,23.3123,23.3636,35179.0
2018-07-24 11:30:00,36.42,36.48,36.4,36.41,58019.0,23.3636,23.4021,23.3508,23.3572,58019.0
2018-07-24 12:00:00,36.42,36.47,36.41,36.44,20924.0,23.3636,23.3957,23.3572,23.3764,20924.0
2018-07-24 12:30:00,36.43,36.47,36.41,36.43,67160.0,23.37,23.3957,23.3572,23.37,67160.0
2018-07-24 13:00:00,36.43,36.46,36.42,36.44,56042.0,23.37,23.3893,23.3636,23.3764,56042.0
2018-07-24 13:30:00,36.45,36.46,36.4,36.42,84622.0,23.3828,23.3893,23.3508,23.3636,84622.0
2018-07-24 14:00:00,36.43,36.44,36.37,36.37,64894.0,23.37,23.3764,23.3315,23.3315,64894.0
2018-07-24 14:30:00,36.36,36.38,36.32,36.32,52010.0,23.3251,23.3379,23.2994,23.2994,52010.0
2018-07-24 15:00:00,36.31,36.36,36.28,36.3,56883.0,23.293,23.3251,23.2738,23.2866,56883.0
2018-07-24 15:30:00,36.3,36.38,36.23,36.36,553578.0,23.2866,23.3379,23.2417,23.3251,553578.0
2018-07-25 09:30:00,36.34,36.52,36.32,36.51,70106.0,23.3123,23.4277,23.2994,23.4213,70106.0
2018-07-25 10:00:00,36.49,36.65,36.49,36.61,69617.0,23.4085,23.5111,23.4085,23.4855,69617.0
2018-07-25 10:30:00,36.59,36.65,36.53,36.64,46489.0,23.4727,23.5111,23.4342,23.5047,46489.0
2018-07-25 11:00:00,36.64,36.69,36.63,36.66,39503.0,23.5047,23.5368,23.4983,23.5176,39503.0
2018-07-25 11:30:00,36.66,36.69,36.57,36.59,58303.0,23.5176,23.5368,23.4598,23.4727,58303.0
2018-07-25 12:00:00,36.59,36.65,36.52,36.59,38805.0,23.4727,23.5111,23.4277,23.4727,38805.0
2018-07-25 12:30:00,36.59,36.62,36.58,36.6,23124.0,23.4727,23.4919,23.4662,23.4791,23124.0
2018-07-25 13:00:00,36.6,36.7,36.59,36.69,53533.0,23.4791,23.5432,23.4727,23.5368,53533.0
2018-07-25 13:30:00,36.68,36.7,36.63,36.68,34071.0,23.5304,23.5432,23.4983,23.5304,34071.0
2018-07-25 14:00:00,36.69,36.69,36.62,36.63,54964.0,23.5368,23.5368,23.4919,23.4983,54964.0
2018-07-25 14:30:00,36.62,36.7,36.62,36.7,67053.0,23.4919,23.5432,23.4919,23.5432,67053.0
2018-07-25 15:00:00,36.7,36.7,36.6,36.6,110000.0,23.5432,23.5432,23.4791,23.4791,110000.0
2018-07-25 15:30:00,36.59,36.65,36.58,36.64,269393.0,23.4727,23.5111,23.4662,23.5047,269393.0
2018-07-26 09:30:00,36.66,36.97,36.59,36.62,39408.0,23.5176,23.7164,23.4727,23.4919,39408.0
2018-07-26 10:00:00,36.62,36.66,36.54,36.61,59346.0,23.4919,23.5176,23.4406,23.4855,59346.0
2018-07-26 10:30:00,36.6,36.69,36.58,36.65,78351.0,23.4791,23.5368,23.4662,23.5111,78351.0
2018-07-26 11:00:00,36.65,36.66,36.52,36.52,59794.0,23.5111,23.5176,23.4277,23.4277,59794.0
2018-07-26 11:30:00,36.52,36.53,36.45,36.5,36826.0,23.4277,23.4342,23.3828,23.4149,36826.0
2018-07-26 12:00:00,36.51,36.51,36.41,36.42,42754.0,23.4213,23.4213,23.3572,23.3636,42754.0
2018-07-26 12:30:00,36.42,36.43,36.34,36.37,32048.0,23.3636,23.37,23.3123,23.3315,32048.0
2018-07-26 13:00:00,36.36,36.38,36.33,36.36,21111.0,23.3251,23.3379,23.3059,23.3251,21111.0
2018-07-26 13:30:00,36.36,36.36,36.31,36.31,25137.0,23.3251,23.3251,23.293,23.293,25137.0
2018-07-26 14:00:00,36.32,36.33,36.29,36.33,61512.0,23.2994,23.3059,23.2802,23.3059,61512.0
2018-07-26 14:30:00,36.33,36.4,36.32,36.39,30909.0,23.3059,23.3508,23.2994,23.3444,30909.0
2018-07-26 15:00:00,36.39,36.39,36.34,36.37,79636.0,23.3444,23.3444,23.3123,23.3315,79636.0
2018-07-26 15:30:00,36.37,36.4,36.36,36.38,117294.0,23.3315,23.3508,23.3251,23.3379,117294.0
2018-07-27 09:30:00,36.49,36.49,36.22,36.31,37120.0,23.4085,23.4085,23.2353,23.293,37120.0
2018-07-27 10:00:00,36.31,36.33,36.22,36.3,56081.0,23.293,23.3059,23.2353,23.2866,56081.0
2018-07-27 10:30:00,36.3,36.31,36.13,36.15,43551.0,23.2866,23.293,23.1776,23.1904,43551.0
2018-07-27 11:00:00,36.15,36.2,36.06,36.09,97938.0,23.1904,23.2225,23.1327,23.1519,97938.0
2018-07-27 11:30:00,36.1,36.24,36.1,36.17,61674.0,23.1583,23.2481,23.1583,23.2032,61674.0
2018-07-27 12:00:00,36.18,36.21,36.16,36.2,165852.0,23.2096,23.2289,23.1968,23.2225,165852.0
2018-07-27 12:30:00,36.2,36.2,36.11,36.14,26844.0,23.2225,23.2225,23.1647,23.184,26844.0
2018-07-27 13:00:00,36.14,36.18,36.09,36.13,39631.0,23.184,23.2096,23.1519,23.1776,39631.0
2018-07-27 13:30:00,36.12,36.12,36.03,36.05,23668.0,23.1711,23.1711,23.1134,23.1262,23668.0
2018-07-27 14:00:00,36.04,36.11,36.04,36.09,38337.0,23.1198,23.1647,23.1198,23.1519,38337.0
2018-07-27 14:30:00,36.09,36.12,36.07,36.11,48992.0,23.1519,23.1711,23.1391,23.1647,48992.0
2018-07-27 15:00:00,36.11,36.16,36.1,36.13,23387.0,23.1647,23.1968,23.1583,23.1776,23387.0
2018-07-27 15:30:00,36.14,36.15,36.09,36.09,94964.0,23.184,23.1904,23.1519,23.1519,94964.0
2018-07-30 09:30:00,36.24,36.27,35.86,35.86,42630.0,23.2481,23.2674,23.0044,23.0044,42630.0
2018-07-30 10:00:00,35.86,36.12,35.82,36.11,124418.0,23.0044,23.1711,22.9787,23.1647,124418.0
2018-07-30 10:30:00,36.11,36.22,36.05,36.2,87974.0,23.1647,23.2353,23.1262,23.2225,87974.0
2018-07-30 11:00:00,36.2,36.32,36.14,36.3,97620.0,23.2225,23.2994,23.184,23.2866,97620.0
2018-07-30 11:30:00,36.3,36.39,36.26,36.27,52093.0,23.2866,23.3444,23.261,23.2674,52093.0
2018-07-30 12:00:00,36.27,36.28,36.18,36.2,68762.0,23.2674,23.2738,23.2096,23.2225,68762.0
2018-07-30 12:30:00,36.19,36.25,36.16,36.25,56845.0,23.2161,23.2545,23.1968,23.2545,56845.0
2018-07-30 13:00:00,36.25,36.25,36.16,36.18,33380.0,23.2545,23.2545,23.1968,23.2096,33380.0
2018-07-30 13:30:00,36.17,36.18,36.14,36.14,82329.0,23.2032,23.2096,23.184,23.184,82329.0
2018-07-30 14:00:00,36.14,36.17,36.1,36.13,52626.0,23.184,23.2032,23.1583,23.1776,52626.0
2018-07-30 14:30:00,36.13,36.16,36.12,36.14,43033.0,23.1776,23.1968,23.1711,23.184,43033.0
2018-07-30 15:00:00,36.13,36.16,36.11,36.16,42462.0,23.1776,23.1968,23.1647,23.1968,42462.0
2018-07-30 15:30:00,36.16,36.24,36.07,36.22,247181.0,23.1968,23.2481,23.1391,23.2353,247181.0
2018-07-31 09:30:00,36.2,36.39,36.15,36.37,57202.0,23.2225,23.3444,23.1904,23.3315,57202.0
2018-07-31 10:00:00,36.38,36.77,36.37,36.72,74294.0,23.3379,23.5881,23.3315,23.5561,74294.0
2018-07-31 10:30:00,36.72,36.75,36.66,36.66,54516.0,23.5561,23.5753,23.5176,23.5176,54516.0
2018-07-31 11:00:00,36.67,36.68,36.59,36.67,31863.0,23.524,23.5304,23.4727,23.524,31863.0
2018-07-31 11:30:00,36.67,36.67,36.5,36.53,75402.0,23.524,23.524,23.4149,23.4342,75402.0
2018-07-31 12:00:00,36.54,36.67,36.52,36.63,26487.0,23.4406,23.524,23.4277,23.4983,26487.0
2018-07-31 12:30:00,36.64,36.67,36.54,36.55,33659.0,23.5047,23.524,23.4406,23.447,33659.0
2018-07-31 13:00:00,36.55,36.59,36.47,36.53,125942.0,23.447,23.4727,23.3957,23.4342,125942.0
2018-07-31 13:30:00,36.53,36.56,36.51,36.51,70731.0,23.4342,23.4534,23.4213,23.4213,70731.0
2018-07-31 14:00:00,36.52,36.58,36.49,36.5,85715.0,23.4277,23.4662,23.4085,23.4149,85715.0
2018-07-31 14:30:00,36.51,36.56,36.48,36.49,117053.0,23.4213,23.4534,23.4021,23.4085,117053.0
2018-07-31 15:00:00,36.5,36.51,36.44,36.44,168630.0,23.4149,23.4213,23.3764,23.3764,168630.0
2018-07-31 15:30:00,36.45,36.45,36.32,36.32,568786.0,23.3828,23.3828,23.2994,23.2994,568786.0
2018-08-01 09:30:00,36.0,36.35,35.6,35.96,136581.0,23.0942,23.3187,22.8376,23.0685,136581.0
2018-08-01 10:00:00,35.95,36.05,35.48,35.48,138053.0,23.0621,23.1262,22.7606,22.7606,138053.0
2018-08-01 10:30:00,35.52,35.67,35.3,35.35,147404.0,22.7862,22.8825,22.6451,22.6772,147404.0
2018-08-01 11:00:00,35.34,35.42,35.13,35.24,105277.0,22.6708,22.7221,22.5361,22.6066,105277.0
2018-08-01 11:30:00,35.22,35.5,35.22,35.4,93123.0,22.5938,22.7734,22.5938,22.7093,93123.0
2018-08-01 12:00:00,35.4,35.4,35.17,35.2,164749.0,22.7093,22.7093,22.5617,22.581,164749.0
2018-08-01 12:30:00,35.2,35.21,35.06,35.07,235685.0,22.581,22.5874,22.4912,22.4976,235685.0
2018-08-01 13:00:00,35.07,35.24,35.07,35.18,183197.0,22.4976,22.6066,22.4976,22.5681,183197.0
2018-08-01 13:30:00,35.18,35.24,35.09,35.2,85583.0,22.5681,22.6066,22.5104,22.581,85583.0
2018-08-01 14:00:00,35.2,35.26,35.16,35.2,99615.0,22.581,22.6195,22.5553,22.581,99615.0
2018-08-01 14:30:00,35.19,35.27,35.18,35.26,93022.0,22.5745,22.6259,22.5681,22.6195,93022.0
2018-08-01 15:00:00,35.26,35.39,35.25,35.37,180157.0,22.6195,22.7028,22.613,22.69,180157.0
2018-08-01 15:30:00,35.37,35.45,35.29,35.44,501731.0,22.69,22.7413,22.6387,22.7349,501731.0
2018-08-02 09:30:00,35.28,35.7,35.05,35.41,105001.0,22.6323,22.9017,22.4847,22.7157,105001.0
2018-08-02 10:00:00,35.41,35.41,35.21,35.28,71058.0,22.7157,22.7157,22.5874,22.6323,71058.0
2018-08-02 10:30:00,35.3,35.33,35.16,35.33,72189.0,22.6451,22.6644,22.5553,22.6644,72189.0
2018-08-02 11:00:00,35.33,35.37,35.3,35.33,51808.0,22.6644,22.69,22.6451,22.6644,51808.0
2018-08-02 11:30:00,35.31,35.35,35.16,35.35,67168.0,22.6515,22.6772,22.5553,22.6772,67168.0
2018-08-02 12:00:00,35.34,35.4,35.31,35.35,39164.0,22.6708,22.7093,22.6515,22.6772,39164.0
2018-08-02 12:30:00,35.36,35.37,35.26,35.3,52688.0,22.6836,22.69,22.6195,22.6451,52688.0
2018-08-02 13:00:00,35.3,35.35,35.29,35.31,58738.0,22.6451,22.6772,22.6387,22.6515,58738.0
2018-08-02 13:30:00,35.32,35.32,35.28,35.3,46141.0,22.6579,22.6579,22.6323,22.6451,46141.0
2018-08-02 14:00:00,35.3,35.31,35.25,35.25,45830.0,22.6451,22.6515,22.613,22.613,45830.0
2018-08-02 14:30:00,35.26,35.31,35.21,35.28,133687.0,22.6195,22.6515,22.5874,22.6323,133687.0
2018-08-02 15:00:00,35.29,35.29,35.24,35.24,121967.0,22.6387,22.6387,22.6066,22.6066,121967.0
2018-08-02 15:30:00,35.24,35.32,35.23,35.24,331955.0,22.6066,22.6579,22.6002,22.6066,331955.0
2018-08-03 09:30:00,35.33,35.38,35.18,35.25,87338.0,22.6644,22.6964,22.5681,22.613,87338.0
2018-08-03 10:00:00,35.25,35.27,35.2,35.23,86319.0,22.613,22.6259,22.581,22.6002,86319.0
2018-08-03 10:30:00,35.23,35.38,35.21,35.38,100181.0,22.6002,22.6964,22.5874,22.6964,100181.0
2018-08-03 11:00:00,35.38,35.38,35.29,35.3,54540.0,22.6964,22.6964,22.6387,22.6451,54540.0
2018-08-03 11:30:00,35.3,35.31,35.21,35.27,73049.0,22.6451,22.6515,22.5874,22.6259,73049.0
2018-08-03 12:00:00,35.28,35.28,35.24,35.27,73891.0,22.6323,22.6323,22.6066,22.6259,73891.0
2018-08-03 12:30:00,35.26,35.29,35.25,35.27,25460.0,22.6195,22.6387,22.613,22.6259,25460.0
2018-08-03 13:00:00,35.27,35.27,35.24,35.27,49703.0,22.6259,22.6259,22.6066,22.6259,49703.0
2018-08-03 13:30:00,35.27,35.27,35.23,35.25,29467.0,22.6259,22.6259,22.6002,22.613,29467.0
2018-08-03 14:00:00,35.25,35.27,35.23,35.27,49260.0,22.613,22.6259,22.6002,22.6259,49260.0
2018-08-03 14:30:00,35.27,35.27,35.23,35.25,35433.0,22.6259,22.6259,22.6002,22.613,35433.0
2018-08-03 15:00:00,35.25,35.26,35.23,35.23,118015.0,22.613,22.6195,22.6002,22.6002,118015.0
2018-08-03 15:30:00,35.24,35.26,35.2,35.2,260049.0,22.6066,22.6195,22.581,22.581,260049.0
2018-08-06 09:30:00,35.21,35.36,35.11,35.22,42461.0,22.5874,22.6836,22.5232,22.5938,42461.0
2018-08-06 10:00:00,35.23,35.24,35.08,35.1,92566.0,22.6002,22.6066,22.504,22.5168,92566.0
2018-08-06 10:30:00,35.11,35.15,35.09,35.11,70405.0,22.5232,22.5489,22.5104,22.5232,70405.0
2018-08-06 11:00:00,35.09,35.12,35.05,35.1,55286.0,22.5104,22.5296,22.4847,22.5168,55286.0
2018-08-06 11:30:00,35.1,35.11,35.02,35.02,41437.0,22.5168,22.5232,22.4655,22.4655,41437.0
2018-08-06 12:00:00,35.02,35.11,35.02,35.07,121258.0,22.4655,22.5232,22.4655,22.4976,121258.0
2018-08-06 12:30:00,35.07,35.14,35.05,35.13,212996.0,22.4976,22.5425,22.4847,22.5361,212996.0
2018-08-06 13:00:00,35.13,35.18,35.11,35.15,113524.0,22.5361,22.5681,22.5232,22.5489,113524.0
2018-08-06 13:30:00,35.15,35.15,35.09,35.12,136242.0,22.5489,22.5489,22.5104,22.5296,136242.0
2018-08-06 14:00:00,35.12,35.14,35.05,35.06,119362.0,22.5296,22.5425,22.4847,22.4912,119362.0
2018-08-06 14:30:00,35.06,35.14,35.05,35.12,158711.0,22.4912,22.5425,22.4847,22.5296,158711.0
2018-08-06 15:00:00,35.11,35.17,35.09,35.17,166078.0,22.5232,22.5617,22.5104,22.5617,166078.0
2018-08-06 15:30:00,35.17,35.29,35.14,35.24,346054.0,22.5617,22.6387,22.5425,22.6066,346054.0
2018-08-07 09:30:00,35.27,35.39,35.11,35.11,123111.0,22.6259,22.7028,22.5232,22.5232,123111.0
2018-08-07 10:00:00,35.1,35.14,34.98,35.08,377481.0,22.5168,22.5425,22.4398,22.504,377481.0
2018-08-07 10:30:00,35.08,35.08,34.94,35.0,432660.0,22.504,22.504,22.4142,22.4527,432660.0
2018-08-07 11:00:00,35.0,35.0,34.82,34.82,149811.0,22.4527,22.4527,22.3372,22.3372,149811.0
2018-08-07 11:30:00,34.83,34.89,34.73,34.74,306357.0,22.3436,22.3821,22.2795,22.2859,306357.0
2018-08-07 12:00:00,34.74,34.84,34.65,34.78,181538.0,22.2859,22.35,22.2281,22.3115,181538.0
2018-08-07 12:30:00,34.78,34.81,34.73,34.76,38395.0,22.3115,22.3308,22.2795,22.2987,38395.0
2018-08-07 13:00:00,34.75,34.77,34.74,34.76,50873.0,22.2923,22.3051,22.2859,22.2987,50873.0
2018-08-07 13:30:00,34.77,34.78,34.73,34.77,54851.0,22.3051,22.3115,22.2795,22.3051,54851.0
2018-08-07 14:00:00,34.77,34.89,34.76,34.84,59716.0,22.3051,22.3821,22.2987,22.35,59716.0
2018-08-07 14:30:00,34.85,34.88,34.79,34.88,74823.0,22.3564,22.3757,22.3179,22.3757,74823.0
2018-08-07 15:00:00,34.9,34.99,34.88,34.92,298642.0,22.3885,22.4462,22.3757,22.4013,298642.0
2018-08-07 15:30:00,34.93,34.94,34.77,34.79,302756.0,22.4078,22.4142,22.3051,22.3179,302756.0
2018-08-08 09:30:00,34.95,34.99,34.7,34.74,169246.0,22.4206,22.4462,22.2602,22.2859,169246.0
2018-08-08 10:00:00,34.73,34.8,34.69,34.78,113600.0,22.2795,22.3244,22.2538,22.3115,113600.0
2018-08-08 10:30:00,34.77,34.78,34.72,34.73,56627.0,22.3051,22.3115,22.273,22.2795,56627.0
2018-08-08 11:00:00,34.73,34.78,34.71,34.75,83024.0,22.2795,22.3115,22.2666,22.2923,83024.0
2018-08-08 11:30:00,34.75,34.78,34.72,34.76,60991.0,22.2923,22.3115,22.273,22.2987,60991.0
2018-08-08 12:00:00,34.75,34.77,34.68,34.74,160582.0,22.2923,22.3051,22.2474,22.2859,160582.0
2018-08-08 12:30:00,34.75,34.76,34.71,34.75,72807.0,22.2923,22.2987,22.2666,22.2923,72807.0
2018-08-08 13:00:00,34.76,34.86,34.76,34.81,92129.0,22.2987,22.3629,22.2987,22.3308,92129.0
2018-08-08 13:30:00,34.82,34.86,34.79,34.82,130764.0,22.3372,22.3629,22.3179,22.3372,130764.0
2018-08-08 14:00:00,34.82,34.96,34.79,34.93,164319.0,22.3372,22.427,22.3179,22.4078,164319.0
2018-08-08 14:30:00,34.94,35.16,34.92,35.05,146125.0,22.4142,22.5553,22.4013,22.4847,146125.0
2018-08-08 15:00:00,35.05,35.06,35.02,35.05,40100.0,22.4847,22.4912,22.4655,22.4847,40100.0
2018-08-08 15:30:00,35.06,35.07,34.95,34.97,170019.0,22.4912,22.4976,22.4206,22.4334,170019.0
2018-08-09 09:30:00,34.95,35.07,34.91,34.97,24719.0,22.4206,22.4976,22.3949,22.4334,24719.0
2018-08-09 10:00:00,34.99,35.01,34.83,34.86,55984.0,22.4462,22.4591,22.3436,22.3629,55984.0
2018-08-09 10:30:00,34.85,34.89,34.72,34.79,282373.0,22.3564,22.3821,22.273,22.3179,282373.0
2018-08-09 11:00:00,34.79,34.83,34.75,34.77,45899.0,22.3179,22.3436,22.2923,22.3051,45899.0
2018-08-09 11:30:00,34.77,34.83,34.77,34.8,44303.0,22.3051,22.3436,22.3051,22.3244,44303.0
2018-08-09 12:00:00,34.8,34.81,34.69,34.7,33100.0,22.3244,22.3308,22.2538,22.2602,33100.0
2018-08-09 12:30:00,34.7,34.77,34.69,34.76,36473.0,22.2602,22.3051,22.2538,22.2987,36473.0
2018-08-09 13:00:00,34.76,34.85,34.75,34.8,44297.0,22.2987,22.3564,22.2923,22.3244,44297.0
2018-08-09 13:30:00,34.81,34.81,34.74,34.76,37858.0,22.3308,22.3308,22.2859,22.2987,37858.0
2018-08-09 14:00:00,34.76,34.77,34.74,34.76,41603.0,22.2987,22.3051,22.2859,22.2987,41603.0
2018-08-09 14:30:00,34.75,34.83,34.74,34.83,77873.0,22.2923,22.3436,22.2859,22.3436,77873.0
2018-08-09 15:00:00,34.83,34.83,34.79,34.83,70250.0,22.3436,22.3436,22.3179,22.3436,70250.0
2018-08-09 15:30:00,34.84,34.84,34.71,34.71,260333.0,22.35,22.35,22.2666,22.2666,260333.0
2018-08-10 09:30:00,34.7,34.94,34.68,34.74,28174.0,22.2602,22.4142,22.2474,22.2859,28174.0
2018-08-10 10:00:00,34.75,34.76,34.63,34.71,39784.0,22.2923,22.2987,22.2153,22.2666,39784.0
2018-08-10 10:30:00,34.7,34.76,34.68,34.73,23622.0,22.2602,22.2987,22.2474,22.2795,23622.0
2018-08-10 11:00:00,34.73,34.76,34.69,34.69,19030.0,22.2795,22.2987,22.2538,22.2538,19030.0
2018-08-10 11:30:00,34.69,34.75,34.68,34.71,14813.0,22.2538,22.2923,22.2474,22.2666,14813.0
2018-08-10 12:00:00,34.7,34.72,34.67,34.72,31870.0,22.2602,22.273,22.241,22.273,31870.0
2018-08-10 12:30:00,34.71,34.72,34.69,34.71,32907.0,22.2666,22.273,22.2538,22.2666,32907.0
2018-08-10 13:00:00,34.71,34.73,34.69,34.71,29820.0,22.2666,22.2795,22.2538,22.2666,29820.0
2018-08-10 13:30:00,34.7,34.71,34.64,34.65,65005.0,22.2602,22.2666,22.2217,22.2281,65005.0
2018-08-10 14:00:00,34.65,34.68,34.62,34.68,29745.0,22.2281,22.2474,22.2089,22.2474,29745.0
2018-08-10 14:30:00,34.68,34.69,34.64,34.69,24078.0,22.2474,22.2538,22.2217,22.2538,24078.0
2018-08-10 15:00:00,34.68,34.69,34.63,34.68,74656.0,22.2474,22.2538,22.2153,22.2474,74656.0
2018-08-10 15:30:00,34.68,34.69,34.63,34.63,115979.0,22.2474,22.2538,22.2153,22.2153,115979.0
2018-08-13 09:30:00,34.6,34.63,34.51,34.58,37134.0,22.1961,22.2153,22.1383,22.1832,37134.0
2018-08-13 10:00:00,34.58,34.7,34.57,34.67,29478.0,22.1832,22.2602,22.1768,22.241,29478.0
2018-08-13 10:30:00,34.67,34.81,34.66,34.71,37984.0,22.241,22.3308,22.2346,22.2666,37984.0
2018-08-13 11:00:00,34.71,34.76,34.69,34.76,20540.0,22.2666,22.2987,22.2538,22.2987,20540.0
2018-08-13 11:30:00,34.76,34.77,34.73,34.76,18780.0,22.2987,22.3051,22.2795,22.2987,18780.0
2018-08-13 12:00:00,34.75,34.77,34.71,34.73,66112.0,22.2923,22.3051,22.2666,22.2795,66112.0
2018-08-13 12:30:00,34.73,34.74,34.65,34.67,16822.0,22.2795,22.2859,22.2281,22.241,16822.0
2018-08-13 13:00:00,34.67,34.71,34.66,34.7,15536.0,22.241,22.2666,22.2346,22.2602,15536.0
2018-08-13 13:30:00,34.71,34.79,34.71,34.76,47480.0,22.2666,22.3179,22.2666,22.2987,47480.0
2018-08-13 14:00:00,34.76,34.79,34.75,34.79,24183.0,22.2987,22.3179,22.2923,22.3179,24183.0
2018-08-13 14:30:00,34.79,34.85,34.78,34.84,47583.0,22.3179,22.3564,22.3115,22.35,47583.0
2018-08-13 15:00:00,34.84,34.84,34.81,34.83,37166.0,22.35,22.35,22.3308,22.3436,37166.0
2018-08-13 15:30:00,34.83,34.85,34.81,34.83,144164.0,22.3436,22.3564,22.3308,22.3436,144164.0
2018-08-14 09:30:00,35.03,35.27,34.88,35.01,81615.0,22.4719,22.6259,22.3757,22.4591,81615.0
2018-08-14 10:00:00,35.02,35.02,34.87,34.9,51561.0,22.4655,22.4655,22.3693,22.3885,51561.0
2018-08-14 10:30:00,34.9,34.9,34.86,34.86,159286.0,22.3885,22.3885,22.3629,22.3629,159286.0
2018-08-14 11:00:00,34.87,34.87,34.77,34.81,110309.0,22.3693,22.3693,22.3051,22.3308,110309.0
2018-08-14 11:30:00,34.8,34.87,34.79,34.83,66924.0,22.3244,22.3693,22.3179,22.3436,66924.0
2018-08-14 12:00:00,34.83,34.89,34.79,34.89,62896.0,22.3436,22.3821,22.3179,22.3821,62896.0
2018-08-14 12:30:00,34.88,34.96,34.84,34.94,250586.0,22.3757,22.427,22.35,22.4142,250586.0
2018-08-14 13:00:00,34.94,34.94,34.85,34.89,57648.0,22.4142,22.4142,22.3564,22.3821,57648.0
2018-08-14 13:30:00,34.88,34.9,34.86,34.89,33099.0,22.3757,22.3885,22.3629,22.3821,33099.0
2018-08-14 14:00:00,34.89,34.91,34.88,34.88,47196.0,22.3821,22.3949,22.3757,22.3757,47196.0
2018-08-14 14:30:00,34.88,34.91,34.88,34.89,39769.0,22.3757,22.3949,22.3757,22.3821,39769.0
2018-08-14 15:00:00,34.9,34.92,34.89,34.91,43058.0,22.3885,22.4013,22.3821,22.3949,43058.0
2018-08-14 15:30:00,34.91,34.92,34.82,34.84,172405.0,22.3949,22.4013,22.3372,22.35,172405.0
2018-08-15 09:30:00,34.83,35.1,34.69,34.76,40160.0,22.3436,22.5168,22.2538,22.2987,40160.0
2018-08-15 10:00:00,34.77,34.88,34.71,34.81,25345.0,22.3051,22.3757,22.2666,22.3308,25345.0
2018-08-15 10:30:00,34.8,34.91,34.8,34.83,13919.0,22.3244,22.3949,22.3244,22.3436,13919.0
2018-08-15 11:00:00,34.84,34.96,34.8,34.89,47280.0,22.35,22.427,22.3244,22.3821,47280.0
2018-08-15 11:30:00,34.9,34.92,34.85,34.92,20144.0,22.3885,22.4013,22.3564,22.4013,20144.0
2018-08-15 12:00:00,34.91,35.01,34.9,35.0,29280.0,22.3949,22.4591,22.3885,22.4527,29280.0
2018-08-15 12:30:00,35.01,35.03,34.99,34.99,41601.0,22.4591,22.4719,22.4462,22.4462,41601.0
2018-08-15 13:00:00,34.98,35.02,34.97,34.99,30927.0,22.4398,22.4655,22.4334,22.4462,30927.0
2018-08-15 13:30:00,34.99,35.0,34.92,35.0,133758.0,22.4462,22.4527,22.4013,22.4527,133758.0
2018-08-15 14:00:00,34.99,35.02,34.94,34.97,92384.0,22.4462,22.4655,22.4142,22.4334,92384.0
2018-08-15 14:30:00,34.97,35.05,34.96,35.02,51718.0,22.4334,22.4847,22.427,22.4655,51718.0
2018-08-15 15:00:00,35.02,35.07,35.02,35.04,41523.0,22.4655,22.4976,22.4655,22.4783,41523.0
2018-08-15 15:30:00,35.04,35.06,34.99,35.02,179649.0,22.4783,22.4912,22.4462,22.4655,179649.0
2018-08-16 09:30:00,35.03,35.22,35.03,35.17,24211.0,22.4719,22.5938,22.4719,22.5617,24211.0
2018-08-16 10:00:00,35.2,35.21,35.02,35.04,43381.0,22.581,22.5874,22.4655,22.4783,43381.0
2018-08-16 10:30:00,35.05,35.06,34.99,35.0,41766.0,22.4847,22.4912,22.4462,22.4527,41766.0
2018-08-16 11:00:00,35.01,35.01,34.94,34.98,90187.0,22.4591,22.4591,22.4142,22.4398,90187.0
2018-08-16 11:30:00,34.98,35.1,34.97,35.06,97916.0,22.4398,22.5168,22.4334,22.4912,97916.0
2018-08-16 12:00:00,35.07,35.12,35.05,35.1,40193.0,22.4976,22.5296,22.4847,22.5168,40193.0
2018-08-16 12:30:00,35.09,35.14,35.09,35.13,17666.0,22.5104,22.5425,22.5104,22.5361,17666.0
2018-08-16 13:00:00,35.13,35.16,35.1,35.15,22550.0,22.5361,22.5553,22.5168,22.5489,22550.0
2018-08-16 13:30:00,35.16,35.17,35.12,35.13,16463.0,22.5553,22.5617,22.5296,22.5361,16463.0
2018-08-16 14:00:00,35.14,35.19,35.13,35.14,26878.0,22.5425,22.5745,22.5361,22.5425,26878.0
2018-08-16 14:30:00,35.14,35.14,35.07,35.08,37094.0,22.5425,22.5425,22.4976,22.504,37094.0
2018-08-16 15:00:00,35.07,35.1,35.06,35.09,27122.0,22.4976,22.5168,22.4912,22.5104,27122.0
2018-08-16 15:30:00,35.09,35.1,35.01,35.05,123500.0,22.5104,22.5168,22.4591,22.4847,123500.0
2018-08-17 09:30:00,35.06,35.28,35.05,35.27,38665.0,22.4912,22.6323,22.4847,22.6259,38665.0
2018-08-17 10:00:00,35.27,35.34,35.27,35.33,35850.0,22.6259,22.6708,22.6259,22.6644,35850.0
2018-08-17 10:30:00,35.34,35.44,35.29,35.39,179168.0,22.6708,22.7349,22.6387,22.7028,179168.0
2018-08-17 11:00:00,35.41,35.49,35.4,35.48,28138.0,22.7157,22.767,22.7093,22.7606,28138.0
2018-08-17 11:30:00,35.48,35.55,35.48,35.48,38529.0,22.7606,22.8055,22.7606,22.7606,38529.0
2018-08-17 12:00:00,35.47,35.51,35.47,35.47,21033.0,22.7542,22.7798,22.7542,22.7542,21033.0
2018-08-17 12:30:00,35.47,35.47,35.42,35.45,19721.0,22.7542,22.7542,22.7221,22.7413,19721.0
2018-08-17 13:00:00,35.45,35.47,35.45,35.46,12514.0,22.7413,22.7542,22.7413,22.7478,12514.0
2018-08-17 13:30:00,35.46,35.47,35.42,35.43,19011.0,22.7478,22.7542,22.7221,22.7285,19011.0
2018-08-17 14:00:00,35.44,35.46,35.39,35.43,23991.0,22.7349,22.7478,22.7028,22.7285,23991.0
2018-08-17 14:30:00,35.43,35.44,35.42,35.44,17797.0,22.7285,22.7349,22.7221,22.7349,17797.0
2018-08-17 15:00:00,35.44,35.48,35.44,35.48,37924.0,22.7349,22.7606,22.7349,22.7606,37924.0
2018-08-17 15:30:00,35.48,35.48,35.43,35.45,164083.0,22.7606,22.7606,22.7285,22.7413,164083.0
2018-08-20 09:30:00,35.57,35.68,35.45,35.51,27929.0,22.8183,22.8889,22.7413,22.7798,27929.0
2018-08-20 10:00:00,35.53,35.58,35.51,35.55,18573.0,22.7927,22.8247,22.7798,22.8055,18573.0
2018-08-20 10:30:00,35.55,35.58,35.51,35.52,29270.0,22.8055,22.8247,22.7798,22.7862,29270.0
2018-08-20 11:00:00,35.52,35.58,35.52,35.56,21088.0,22.7862,22.8247,22.7862,22.8119,21088.0
2018-08-20 11:30:00,35.56,35.57,35.51,35.54,21618.0,22.8119,22.8183,22.7798,22.7991,21618.0
2018-08-20 12:00:00,35.55,35.6,35.54,35.59,14892.0,22.8055,22.8376,22.7991,22.8312,14892.0
2018-08-20 12:30:00,35.6,35.62,35.59,35.62,24621.0,22.8376,22.8504,22.8312,22.8504,24621.0
2018-08-20 13:00:00,35.62,35.62,35.59,35.6,25417.0,22.8504,22.8504,22.8312,22.8376,25417.0
2018-08-20 13:30:00,35.6,35.6,35.57,35.58,19982.0,22.8376,22.8376,22.8183,22.8247,19982.0
2018-08-20 14:00:00,35.58,35.58,35.47,35.47,45174.0,22.8247,22.8247,22.7542,22.7542,45174.0
2018-08-20 14:30:00,35.46,35.46,35.36,35.37,28763.0,22.7478,22.7478,22.6836,22.69,28763.0
2018-08-20 15:00:00,35.37,35.41,35.36,35.39,24141.0,22.69,22.7157,22.6836,22.7028,24141.0
2018-08-20 15:30:00,35.4,35.41,35.36,35.38,155396.0,22.7093,22.7157,22.6836,22.6964,155396.0
2018-08-21 09:30:00,35.35,35.43,35.28,35.32,19472.0,22.6772,22.7285,22.6323,22.6579,19472.0
2018-08-21 10:00:00,35.35,35.44,35.34,35.42,34547.0,22.6772,22.7349,22.6708,22.7221,34547.0
2018-08-21 10:30:00,35.42,35.45,35.41,35.45,59251.0,22.7221,22.7413,22.7157,22.7413,59251.0
2018-08-21 11:00:00,35.45,35.5,35.44,35.5,42533.0,22.7413,22.7734,22.7349,22.7734,42533.0
2018-08-21 11:30:00,35.5,35.5,35.44,35.45,61221.0,22.7734,22.7734,22.7349,22.7413,61221.0
2018-08-21 12:00:00,35.45,35.45,35.36,35.37,19660.0,22.7413,22.7413,22.6836,22.69,19660.0
2018-08-21 12:30:00,35.36,35.37,35.28,35.32,24632.0,22.6836,22.69,22.6323,22.6579,24632.0
2018-08-21 13:00:00,35.31,35.36,35.3,35.36,16593.0,22.6515,22.6836,22.6451,22.6836,16593.0
2018-08-21 13:30:00,35.37,35.4,35.35,35.38,12828.0,22.69,22.7093,22.6772,22.6964,12828.0
2018-08-21 14:00:00,35.39,35.42,35.38,35.41,28497.0,22.7028,22.7221,22.6964,22.7157,28497.0
2018-08-21 14:30:00,35.41,35.43,35.38,35.43,25886.0,22.7157,22.7285,22.6964,22.7285,25886.0
2018-08-21 15:00:00,35.43,35.46,35.41,35.46,47302.0,22.7285,22.7478,22.7157,22.7478,47302.0
2018-08-21 15:30:00,35.45,35.47,35.4,35.41,164898.0,22.7413,22.7542,22.7093,22.7157,164898.0
2018-08-22 09:30:00,35.46,35.46,35.26,35.38,34635.0,22.7478,22.7478,22.6195,22.6964,34635.0
2018-08-22 10:00:00,35.37,35.41,35.33,35.39,21214.0,22.69,22.7157,22.6644,22.7028,21214.0
2018-08-22 10:30:00,35.39,35.43,35.39,35.4,42495.0,22.7028,22.7285,22.7028,22.7093,42495.0
2018-08-22 11:00:00,35.41,35.43,35.38,35.42,43015.0,22.7157,22.7285,22.6964,22.7221,43015.0
2018-08-22 11:30:00,35.43,35.44,35.33,35.34,89899.0,22.7285,22.7349,22.6644,22.6708,89899.0
2018-08-22 12:00:00,35.34,35.39,35.31,35.37,31100.0,22.6708,22.7028,22.6515,22.69,31100.0
2018-08-22 12:30:00,35.37,35.41,35.35,35.4,27240.0,22.69,22.7157,22.6772,22.7093,27240.0
2018-08-22 13:00:00,35.4,35.44,35.39,35.44,26992.0,22.7093,22.7349,22.7028,22.7349,26992.0
2018-08-22 13:30:00,35.43,35.47,35.42,35.46,25763.0,22.7285,22.7542,22.7221,22.7478,25763.0
2018-08-22 14:00:00,35.45,35.49,35.41,35.43,65321.0,22.7413,22.767,22.7157,22.7285,65321.0
2018-08-22 14:30:00,35.44,35.47,35.43,35.47,28576.0,22.7349,22.7542,22.7285,22.7542,28576.0
2018-08-22 15:00:00,35.47,35.48,35.43,35.43,54640.0,22.7542,22.7606,22.7285,22.7285,54640.0
2018-08-22 15:30:00,35.44,35.49,35.43,35.47,179647.0,22.7349,22.767,22.7285,22.7542,179647.0
2018-08-23 09:30:00,35.41,35.42,35.31,35.31,38779.0,22.7157,22.7221,22.6515,22.6515,38779.0
2018-08-23 10:00:00,35.31,35.33,35.2,35.25,60437.0,22.6515,22.6644,22.581,22.613,60437.0
2018-08-23 10:30:00,35.25,35.33,35.22,35.3,141270.0,22.613,22.6644,22.5938,22.6451,141270.0
2018-08-23 11:00:00,35.3,35.4,35.29,35.4,66699.0,22.6451,22.7093,22.6387,22.7093,66699.0
2018-08-23 11:30:00,35.4,35.48,35.4,35.44,28911.0,22.7093,22.7606,22.7093,22.7349,28911.0
2018-08-23 12:00:00,35.45,35.46,35.37,35.38,20566.0,22.7413,22.7478,22.69,22.6964,20566.0
2018-08-23 12:30:00,35.37,35.41,35.37,35.4,72631.0,22.69,22.7157,22.69,22.7093,72631.0
2018-08-23 13:00:00,35.4,35.4,35.33,35.33,16585.0,22.7093,22.7093,22.6644,22.6644,16585.0
2018-08-23 13:30:00,35.33,35.4,35.32,35.39,60388.0,22.6644,22.7093,22.6579,22.7028,60388.0
2018-08-23 14:00:00,35.39,35.42,35.38,35.42,20301.0,22.7028,22.7221,22.6964,22.7221,20301.0
2018-08-23 14:30:00,35.41,35.47,35.41,35.47,28093.0,22.7157,22.7542,22.7157,22.7542,28093.0
2018-08-23 15:00:00,35.47,35.56,35.46,35.51,81231.0,22.7542,22.8119,22.7478,22.7798,81231.0
2018-08-23 15:30:00,35.51,35.52,35.47,35.51,237428.0,22.7798,22.7862,22.7542,22.7798,237428.0
2018-08-24 09:30:00,35.54,35.67,35.43,35.46,22266.0,22.7991,22.8825,22.7285,22.7478,22266.0
2018-08-24 10:00:00,35.44,35.61,35.41,35.59,33346.0,22.7349,22.844,22.7157,22.8312,33346.0
2018-08-24 10:30:00,35.58,35.66,35.58,35.61,16964.0,22.8247,22.8761,22.8247,22.844,16964.0
2018-08-24 11:00:00,35.61,35.72,35.6,35.71,36847.0,22.844,22.9145,22.8376,22.9081,36847.0
2018-08-24 11:30:00,35.7,35.73,35.68,35.7,19216.0,22.9017,22.921,22.8889,22.9017,19216.0
2018-08-24 12:00:00,35.7,35.79,35.7,35.74,21601.0,22.9017,22.9595,22.9017,22.9274,21601.0
2018-08-24 12:30:00,35.75,35.78,35.74,35.75,12761.0,22.9338,22.953,22.9274,22.9338,12761.0
2018-08-24 13:00:00,35.76,35.78,35.75,35.78,15015.0,22.9402,22.953,22.9338,22.953,15015.0
2018-08-24 13:30:00,35.78,35.78,35.68,35.7,12627.0,22.953,22.953,22.8889,22.9017,12627.0
2018-08-24 14:00:00,35.69,35.71,35.67,35.69,29281.0,22.8953,22.9081,22.8825,22.8953,29281.0
2018-08-24 14:30:00,35.69,35.76,35.69,35.73,45865.0,22.8953,22.9402,22.8953,22.921,45865.0
2018-08-24 15:00:00,35.74,35.79,35.72,35.79,36027.0,22.9274,22.9595,22.9145,22.9595,36027.0
2018-08-24 15:30:00,35.79,35.79,35.72,35.73,145207.0,22.9595,22.9595,22.9145,22.921,145207.0
2018-08-27 09:30:00,35.74,35.92,35.61,35.89,40444.0,22.9274,23.0428,22.844,23.0236,40444.0
2018-08-27 10:00:00,35.88,35.9,35.72,35.72,15063.0,23.0172,23.03,22.9145,22.9145,15063.0
2018-08-27 10:30:00,35.71,35.75,35.67,35.68,17705.0,22.9081,22.9338,22.8825,22.8889,17705.0
2018-08-27 11:00:00,35.66,35.73,35.65,35.73,16664.0,22.8761,22.921,22.8696,22.921,16664.0
2018-08-27 11:30:00,35.72,35.73,35.65,35.66,13543.0,22.9145,22.921,22.8696,22.8761,13543.0
2018-08-27 12:00:00,35.67,35.69,35.65,35.67,11963.0,22.8825,22.8953,22.8696,22.8825,11963.0
2018-08-27 12:30:00,35.67,35.72,35.67,35.72,8529.0,22.8825,22.9145,22.8825,22.9145,8529.0
2018-08-27 13:00:00,35.72,35.72,35.6,35.62,13296.0,22.9145,22.9145,22.8376,22.8504,13296.0
2018-08-27 13:30:00,35.61,35.67,35.6,35.67,13076.0,22.844,22.8825,22.8376,22.8825,13076.0
2018-08-27 14:00:00,35.67,35.71,35.66,35.7,12264.0,22.8825,22.9081,22.8761,22.9017,12264.0
2018-08-27 14:30:00,35.7,35.72,35.67,35.68,14841.0,22.9017,22.9145,22.8825,22.8889,14841.0
2018-08-27 15:00:00,35.68,35.69,35.63,35.64,31974.0,22.8889,22.8953,22.8568,22.8632,31974.0
2018-08-27 15:30:00,35.64,35.66,35.58,35.65,166774.0,22.8632,22.8761,22.8247,22.8696,166774.0
2018-08-28 09:30:00,35.68,35.9,35.67,35.84,56883.0,22.8889,23.03,22.8825,22.9915,56883.0
2018-08-28 10:00:00,35.83,35.83,35.72,35.74,58261.0,22.9851,22.9851,22.9145,22.9274,58261.0
2018-08-28 10:30:00,35.74,35.81,35.72,35.79,44548.0,22.9274,22.9723,22.9145,22.9595,44548.0
2018-08-28 11:00:00,35.79,35.83,35.76,35.83,34377.0,22.9595,22.9851,22.9402,22.9851,34377.0
2018-08-28 11:30:00,35.83,35.84,35.76,35.78,16899.0,22.9851,22.9915,22.9402,22.953,16899.0
2018-08-28 12:00:00,35.78,35.85,35.78,35.84,17764.0,22.953,22.9979,22.953,22.9915,17764.0
2018-08-28 12:30:00,35.84,35.86,35.82,35.85,18883.0,22.9915,23.0044,22.9787,22.9979,18883.0
2018-08-28 13:00:00,35.85,35.91,35.85,35.88,23314.0,22.9979,23.0364,22.9979,23.0172,23314.0
2018-08-28 13:30:00,35.89,35.89,35.77,35.77,26645.0,23.0236,23.0236,22.9466,22.9466,26645.0
2018-08-28 14:00:00,35.76,35.84,35.76,35.82,16314.0,22.9402,22.9915,22.9402,22.9787,16314.0
2018-08-28 14:30:00,35.83,35.86,35.78,35.85,22346.0,22.9851,23.0044,22.953,22.9979,22346.0
2018-08-28 15:00:00,35.86,35.97,35.85,35.96,50491.0,23.0044,23.0749,22.9979,23.0685,50491.0
2018-08-28 15:30:00,35.95,36.04,35.93,36.04,193883.0,23.0621,23.1198,23.0493,23.1198,193883.0
2018-08-29 09:30:00,36.09,36.21,36.04,36.12,28035.0,23.1519,23.2289,23.1198,23.1711,28035.0
2018-08-29 10:00:00,36.11,36.25,36.11,36.25,44446.0,23.1647,23.2545,23.1647,23.2545,44446.0
2018-08-29 10:30:00,36.25,36.35,36.23,36.32,47968.0,23.2545,23.3187,23.2417,23.2994,47968.0
2018-08-29 11:00:00,36.32,36.34,36.29,36.34,36686.0,23.2994,23.3123,23.2802,23.3123,36686.0
2018-08-29 11:30:00,36.34,36.35,36.24,36.26,30536.0,23.3123,23.3187,23.2481,23.261,30536.0
2018-08-29 12:00:00,36.26,36.33,36.26,36.32,19587.0,23.261,23.3059,23.261,23.2994,19587.0
2018-08-29 12:30:00,36.33,36.37,36.31,36.32,24548.0,23.3059,23.3315,23.293,23.2994,24548.0
2018-08-29 13:00:00,36.31,36.31,36.28,36.3,21881.0,23.293,23.293,23.2738,23.2866,21881.0
2018-08-29 13:30:00,36.3,36.3,36.27,36.28,28870.0,23.2866,23.2866,23.2674,23.2738,28870.0
2018-08-29 14:00:00,36.27,36.28,36.23,36.25,28822.0,23.2674,23.2738,23.2417,23.2545,28822.0
2018-08-29 14:30:00,36.25,36.28,36.24,36.27,26368.0,23.2545,23.2738,23.2481,23.2674,26368.0
2018-08-29 15:00:00,36.27,36.29,36.24,36.25,40352.0,23.2674,23.2802,23.2481,23.2545,40352.0
2018-08-29 15:30:00,36.25,36.27,36.17,36.18,140623.0,23.2545,23.2674,23.2032,23.2096,140623.0
2018-08-30 09:30:00,36.25,36.25,35.99,36.06,13699.0,23.2545,23.2545,23.0878,23.1327,13699.0
2018-08-30 10:00:00,36.04,36.14,36.03,36.03,21345.0,23.1198,23.184,23.1134,23.1134,21345.0
2018-08-30 10:30:00,36.02,36.04,35.95,36.0,15467.0,23.107,23.1198,23.0621,23.0942,15467.0
2018-08-30 11:00:00,36.02,36.02,35.94,35.95,12330.0,23.107,23.107,23.0557,23.0621,12330.0
2018-08-30 11:30:00,35.94,35.99,35.91,35.96,9217.0,23.0557,23.0878,23.0364,23.0685,9217.0
2018-08-30 12:00:00,35.95,35.95,35.9,35.93,10917.0,23.0621,23.0621,23.03,23.0493,10917.0
2018-08-30 12:30:00,35.94,35.95,35.92,35.92,40680.0,23.0557,23.0621,23.0428,23.0428,40680.0
2018-08-30 13:00:00,35.9,35.93,35.9,35.91,8885.0,23.03,23.0493,23.03,23.0364,8885.0
2018-08-30 13:30:00,35.92,35.94,35.9,35.93,7334.0,23.0428,23.0557,23.03,23.0493,7334.0
2018-08-30 14:00:00,35.93,35.93,35.76,35.81,44175.0,23.0493,23.0493,22.9402,22.9723,44175.0
2018-08-30 14:30:00,35.81,35.85,35.8,35.82,37019.0,22.9723,22.9979,22.9659,22.9787,37019.0
2018-08-30 15:00:00,35.82,35.87,35.8,35.86,47318.0,22.9787,23.0108,22.9659,23.0044,47318.0
2018-08-30 15:30:00,35.86,35.89,35.84,35.87,138169.0,23.0044,23.0236,22.9915,23.0108,138169.0
2018-08-31 09:30:00,35.93,36.09,35.86,36.06,34663.0,23.0493,23.1519,23.0044,23.1327,34663.0
2018-08-31 10:00:00,36.05,36.07,35.89,35.89,17830.0,23.1262,23.1391,23.0236,23.0236,17830.0
2018-08-31 10:30:00,35.88,35.91,35.85,35.87,22780.0,23.0172,23.0364,22.9979,23.0108,22780.0
2018-08-31 11:00:00,35.87,35.91,35.84,35.85,18175.0,23.0108,23.0364,22.9915,22.9979,18175.0
2018-08-31 11:30:00,35.85,35.87,35.77,35.78,20346.0,22.9979,23.0108,22.9466,22.953,20346.0
2018-08-31 12:00:00,35.77,35.77,35.71,35.73,13150.0,22.9466,22.9466,22.9081,22.921,13150.0
2018-08-31 12:30:00,35.73,35.76,35.71,35.74,13248.0,22.921,22.9402,22.9081,22.9274,13248.0
2018-08-31 13:00:00,35.73,35.79,35.73,35.77,10479.0,22.921,22.9595,22.921,22.9466,10479.0
2018-08-31 13:30:00,35.77,35.78,35.72,35.73,11309.0,22.9466,22.953,22.9145,22.921,11309.0
2018-08-31 14:00:00,35.73,35.74,35.7,35.72,13518.0,22.921,22.9274,22.9017,22.9145,13518.0
2018-08-31 14:30:00,35.72,35.77,35.71,35.76,20830.0,22.9145,22.9466,22.9081,22.9402,20830.0
2018-08-31 15:00:00,35.75,35.79,35.75,35.75,33427.0,22.9338,22.9595,22.9338,22.9338,33427.0
2018-08-31 15:30:00,35.76,35.82,35.75,35.79,135488.0,22.9402,22.9787,22.9338,22.9595,135488.0
2018-09-04 09:30:00,35.68,35.98,35.62,35.71,48963.0,22.8889,23.0813,22.8504,22.9081,48963.0
2018-09-04 10:00:00,35.72,35.73,35.63,35.7,17549.0,22.9145,22.921,22.8568,22.9017,17549.0
2018-09-04 10:30:00,35.71,35.71,35.58,35.59,27969.0,22.9081,22.9081,22.8247,22.8312,27969.0
2018-09-04 11:00:00,35.59,35.61,35.51,35.61,45592.0,22.8312,22.844,22.7798,22.844,45592.0
2018-09-04 11:30:00,35.62,35.62,35.53,35.55,25234.0,22.8504,22.8504,22.7927,22.8055,25234.0
2018-09-04 12:00:00,35.56,35.56,35.48,35.49,56256.0,22.8119,22.8119,22.7606,22.767,56256.0
2018-09-04 12:30:00,35.5,35.54,35.47,35.54,20151.0,22.7734,22.7991,22.7542,22.7991,20151.0
2018-09-04 13:00:00,35.54,35.55,35.48,35.48,20274.0,22.7991,22.8055,22.7606,22.7606,20274.0
2018-09-04 13:30:00,35.48,35.51,35.45,35.51,17808.0,22.7606,22.7798,22.7413,22.7798,17808.0
2018-09-04 14:00:00,35.51,35.54,35.45,35.51,52624.0,22.7798,22.7991,22.7413,22.7798,52624.0
2018-09-04 14:30:00,35.5,35.56,35.49,35.55,32446.0,22.7734,22.8119,22.767,22.8055,32446.0
2018-09-04 15:00:00,35.55,35.57,35.52,35.54,46454.0,22.8055,22.8183,22.7862,22.7991,46454.0
2018-09-04 15:30:00,35.54,35.61,35.5,35.61,282818.0,22.7991,22.844,22.7734,22.844,282818.0
2018-09-05 09:30:00,35.52,35.63,35.22,35.46,31178.0,22.7862,22.8568,22.5938,22.7478,31178.0
2018-09-05 10:00:00,35.45,35.55,35.45,35.52,21367.0,22.7413,22.8055,22.7413,22.7862,21367.0
2018-09-05 10:30:00,35.52,35.65,35.51,35.55,40815.0,22.7862,22.8696,22.7798,22.8055,40815.0
2018-09-05 11:00:00,35.54,35.55,35.49,35.51,77574.0,22.7991,22.8055,22.767,22.7798,77574.0
2018-09-05 11:30:00,35.51,35.65,35.48,35.63,49031.0,22.7798,22.8696,22.7606,22.8568,49031.0
2018-09-05 12:00:00,35.62,35.63,35.56,35.58,35319.0,22.8504,22.8568,22.8119,22.8247,35319.0
2018-09-05 12:30:00,35.59,35.62,35.53,35.56,23667.0,22.8312,22.8504,22.7927,22.8119,23667.0
2018-09-05 13:00:00,35.56,35.65,35.55,35.63,30057.0,22.8119,22.8696,22.8055,22.8568,30057.0
2018-09-05 13:30:00,35.63,35.7,35.61,35.69,46699.0,22.8568,22.9017,22.844,22.8953,46699.0
2018-09-05 14:00:00,35.7,35.76,35.69,35.75,35411.0,22.9017,22.9402,22.8953,22.9338,35411.0
2018-09-05 14:30:00,35.74,35.75,35.7,35.71,32053.0,22.9274,22.9338,22.9017,22.9081,32053.0
2018-09-05 15:00:00,35.71,35.74,35.68,35.7,45089.0,22.9081,22.9274,22.8889,22.9017,45089.0
2018-09-05 15:30:00,35.71,35.73,35.61,35.63,218309.0,22.9081,22.921,22.844,22.8568,218309.0
2018-09-06 09:30:00,35.08,35.33,34.77,35.19,67377.0,22.9119,23.0751,22.7094,22.9837,67377.0
2018-09-06 10:00:00,35.21,35.21,34.99,35.0,17994.0,22.9968,22.9968,22.8531,22.8596,17994.0
2018-09-06 10:30:00,35.0,35.09,35.0,35.06,23731.0,22.8596,22.9184,22.8596,22.8988,23731.0
2018-09-06 11:00:00,35.06,35.11,35.02,35.07,18330.0,22.8988,22.9314,22.8727,22.9053,18330.0
2018-09-06 11:30:00,35.07,35.07,35.01,35.03,18057.0,22.9053,22.9053,22.8661,22.8792,18057.0
2018-09-06 12:00:00,35.02,35.05,35.0,35.01,17916.0,22.8727,22.8923,22.8596,22.8661,17916.0
2018-09-06 12:30:00,35.01,35.03,34.99,34.99,16435.0,22.8661,22.8792,22.8531,22.8531,16435.0
2018-09-06 13:00:00,35.0,35.01,34.94,34.95,22565.0,22.8596,22.8661,22.8204,22.8269,22565.0
2018-09-06 13:30:00,34.95,35.02,34.93,34.94,29511.0,22.8269,22.8727,22.8139,22.8204,29511.0
2018-09-06 14:00:00,34.94,34.97,34.93,34.96,31323.0,22.8204,22.84,22.8139,22.8335,31323.0
2018-09-06 14:30:00,34.96,34.98,34.89,34.89,23576.0,22.8335,22.8465,22.7878,22.7878,23576.0
2018-09-06 15:00:00,34.9,34.91,34.89,34.9,41780.0,22.7943,22.8008,22.7878,22.7943,41780.0
2018-09-06 15:30:00,34.9,34.9,34.76,34.77,239671.0,22.7943,22.7943,22.7028,22.7094,239671.0
2018-09-07 09:30:00,34.67,34.88,34.37,34.49,57780.0,22.6441,22.7812,22.4481,22.5265,57780.0
2018-09-07 10:00:00,34.5,34.53,34.49,34.49,64243.0,22.533,22.5526,22.5265,22.5265,64243.0
2018-09-07 10:30:00,34.5,34.5,34.44,34.44,32538.0,22.533,22.533,22.4938,22.4938,32538.0
2018-09-07 11:00:00,34.44,34.44,34.34,34.4,86305.0,22.4938,22.4938,22.4285,22.4677,86305.0
2018-09-07 11:30:00,34.41,34.41,34.38,34.39,33570.0,22.4743,22.4743,22.4547,22.4612,33570.0
2018-09-07 12:00:00,34.39,34.41,34.33,34.36,123008.0,22.4612,22.4743,22.422,22.4416,123008.0
2018-09-07 12:30:00,34.37,34.37,34.32,34.33,59486.0,22.4481,22.4481,22.4155,22.422,59486.0
2018-09-07 13:00:00,34.33,34.37,34.32,34.35,52092.0,22.422,22.4481,22.4155,22.4351,52092.0
2018-09-07 13:30:00,34.36,34.4,34.35,34.39,171757.0,22.4416,22.4677,22.4351,22.4612,171757.0
2018-09-07 14:00:00,34.39,34.48,34.38,34.47,38214.0,22.4612,22.52,22.4547,22.5134,38214.0
2018-09-07 14:30:00,34.47,34.53,34.46,34.52,40780.0,22.5134,22.5526,22.5069,22.5461,40780.0
2018-09-07 15:00:00,34.52,34.52,34.4,34.44,140493.0,22.5461,22.5461,22.4677,22.4938,140493.0
2018-09-07 15:30:00,34.43,34.55,34.43,34.48,232727.0,22.4873,22.5657,22.4873,22.52,232727.0
2018-09-10 09:30:00,34.41,34.8,34.39,34.72,74301.0,22.4743,22.729,22.4612,22.6767,74301.0
2018-09-10 10:00:00,34.72,34.81,34.7,34.77,54629.0,22.6767,22.7355,22.6637,22.7094,54629.0
2018-09-10 10:30:00,34.77,34.78,34.67,34.72,38063.0,22.7094,22.7159,22.6441,22.6767,38063.0
2018-09-10 11:00:00,34.71,34.74,34.7,34.71,45019.0,22.6702,22.6898,22.6637,22.6702,45019.0
2018-09-10 11:30:00,34.71,34.72,34.6,34.7,64182.0,22.6702,22.6767,22.5983,22.6637,64182.0
2018-09-10 12:00:00,34.7,34.75,34.69,34.73,40022.0,22.6637,22.6963,22.6571,22.6833,40022.0
2018-09-10 12:30:00,34.73,34.73,34.68,34.72,43003.0,22.6833,22.6833,22.6506,22.6767,43003.0
2018-09-10 13:00:00,34.72,34.8,34.71,34.8,53048.0,22.6767,22.729,22.6702,22.729,53048.0
2018-09-10 13:30:00,34.8,34.8,34.77,34.8,86378.0,22.729,22.729,22.7094,22.729,86378.0
2018-09-10 14:00:00,34.8,34.83,34.79,34.82,63237.0,22.729,22.7486,22.7224,22.742,63237.0
2018-09-10 14:30:00,34.82,34.86,34.78,34.79,177245.0,22.742,22.7682,22.7159,22.7224,177245.0
2018-09-10 15:00:00,34.79,34.79,34.75,34.76,118062.0,22.7224,22.7224,22.6963,22.7028,118062.0
2018-09-10 15:30:00,34.77,34.77,34.71,34.76,185238.0,22.7094,22.7094,22.6702,22.7028,185238.0
2018-09-11 09:30:00,34.66,34.94,34.51,34.64,52071.0,22.6375,22.8204,22.5396,22.6245,52071.0
2018-09-11 10:00:00,34.67,34.68,34.55,34.59,16466.0,22.6441,22.6506,22.5657,22.5918,16466.0
2018-09-11 10:30:00,34.59,34.61,34.55,34.6,37734.0,22.5918,22.6049,22.5657,22.5983,37734.0
2018-09-11 11:00:00,34.6,34.63,34.57,34.6,29437.0,22.5983,22.6179,22.5788,22.5983,29437.0
2018-09-11 11:30:00,34.6,34.6,34.55,34.57,22836.0,22.5983,22.5983,22.5657,22.5788,22836.0
2018-09-11 12:00:00,34.56,34.61,34.55,34.59,64666.0,22.5722,22.6049,22.5657,22.5918,64666.0
2018-09-11 12:30:00,34.59,34.62,34.58,34.61,170101.0,22.5918,22.6114,22.5853,22.6049,170101.0
2018-09-11 13:00:00,34.6,34.61,34.54,34.55,28729.0,22.5983,22.6049,22.5592,22.5657,28729.0
2018-09-11 13:30:00,34.55,34.56,34.52,34.52,16198.0,22.5657,22.5722,22.5461,22.5461,16198.0
2018-09-11 14:00:00,34.52,34.57,34.51,34.57,27469.0,22.5461,22.5788,22.5396,22.5788,27469.0
2018-09-11 14:30:00,34.57,34.62,34.56,34.62,48866.0,22.5788,22.6114,22.5722,22.6114,48866.0
2018-09-11 15:00:00,34.61,34.63,34.6,34.6,22659.0,22.6049,22.6179,22.5983,22.5983,22659.0
2018-09-11 15:30:00,34.6,34.61,34.56,34.57,161621.0,22.5983,22.6049,22.5722,22.5788,161621.0
2018-09-12 09:30:00,34.62,34.62,34.41,34.6,50921.0,22.6114,22.6114,22.4743,22.5983,50921.0
2018-09-12 10:00:00,34.59,34.61,34.48,34.58,208016.0,22.5918,22.6049,22.52,22.5853,208016.0
2018-09-12 10:30:00,34.57,34.63,34.53,34.55,258185.0,22.5788,22.6179,22.5526,22.5657,258185.0
2018-09-12 11:00:00,34.54,34.6,34.48,34.56,105291.0,22.5592,22.5983,22.52,22.5722,105291.0
2018-09-12 11:30:00,34.56,34.58,34.54,34.58,26251.0,22.5722,22.5853,22.5592,22.5853,26251.0
2018-09-12 12:00:00,34.57,34.58,34.49,34.5,28646.0,22.5788,22.5853,22.5265,22.533,28646.0
2018-09-12 12:30:00,34.5,34.51,34.48,34.49,44788.0,22.533,22.5396,22.52,22.5265,44788.0
2018-09-12 13:00:00,34.5,34.5,34.49,34.49,16246.0,22.533,22.533,22.5265,22.5265,16246.0
2018-09-12 13:30:00,34.49,34.51,34.47,34.5,44924.0,22.5265,22.5396,22.5134,22.533,44924.0
2018-09-12 14:00:00,34.51,34.52,34.47,34.47,34779.0,22.5396,22.5461,22.5134,22.5134,34779.0
2018-09-12 14:30:00,34.48,34.48,34.4,34.44,53049.0,22.52,22.52,22.4677,22.4938,53049.0
2018-09-12 15:00:00,34.44,34.54,34.43,34.49,84674.0,22.4938,22.5592,22.4873,22.5265,84674.0
2018-09-12 15:30:00,34.5,34.54,34.47,34.48,262958.0,22.533,22.5592,22.5134,22.52,262958.0
2018-09-13 09:30:00,34.66,34.8,34.54,34.79,30796.0,22.6375,22.729,22.5592,22.7224,30796.0
2018-09-13 10:00:00,34.81,34.85,34.77,34.83,77557.0,22.7355,22.7616,22.7094,22.7486,77557.0
2018-09-13 10:30:00,34.84,34.88,34.77,34.79,53697.0,22.7551,22.7812,22.7094,22.7224,53697.0
2018-09-13 11:00:00,34.79,34.81,34.75,34.8,27968.0,22.7224,22.7355,22.6963,22.729,27968.0
2018-09-13 11:30:00,34.8,34.8,34.75,34.77,30728.0,22.729,22.729,22.6963,22.7094,30728.0
2018-09-13 12:00:00,34.78,34.82,34.77,34.8,34211.0,22.7159,22.742,22.7094,22.729,34211.0
2018-09-13 12:30:00,34.81,34.85,34.79,34.84,20892.0,22.7355,22.7616,22.7224,22.7551,20892.0
2018-09-13 13:00:00,34.84,34.84,34.68,34.72,168281.0,22.7551,22.7551,22.6506,22.6767,168281.0
2018-09-13 13:30:00,34.71,34.76,34.67,34.67,52757.0,22.6702,22.7028,22.6441,22.6441,52757.0
2018-09-13 14:00:00,34.67,34.72,34.65,34.7,27990.0,22.6441,22.6767,22.631,22.6637,27990.0
2018-09-13 14:30:00,34.69,34.73,34.68,34.72,30300.0,22.6571,22.6833,22.6506,22.6767,30300.0
2018-09-13 15:00:00,34.72,34.72,34.62,34.63,51294.0,22.6767,22.6767,22.6114,22.6179,51294.0
2018-09-13 15:30:00,34.62,34.64,34.55,34.61,230909.0,22.6114,22.6245,22.5657,22.6049,230909.0
2018-09-14 09:30:00,34.64,34.77,34.43,34.52,27650.0,22.6245,22.7094,22.4873,22.5461,27650.0
2018-09-14 10:00:00,34.52,34.52,34.39,34.4,37923.0,22.5461,22.5461,22.4612,22.4677,37923.0
2018-09-14 10:30:00,34.4,34.54,34.4,34.52,45771.0,22.4677,22.5592,22.4677,22.5461,45771.0
2018-09-14 11:00:00,34.53,34.53,34.47,34.48,28875.0,22.5526,22.5526,22.5134,22.52,28875.0
2018-09-14 11:30:00,34.48,34.52,34.43,34.5,110419.0,22.52,22.5461,22.4873,22.533,110419.0
2018-09-14 12:00:00,34.51,34.58,34.47,34.55,121290.0,22.5396,22.5853,22.5134,22.5657,121290.0
2018-09-14 12:30:00,34.55,34.62,34.55,34.58,58070.0,22.5657,22.6114,22.5657,22.5853,58070.0
2018-09-14 13:00:00,34.58,34.66,34.58,34.65,28807.0,22.5853,22.6375,22.5853,22.631,28807.0
2018-09-14 13:30:00,34.64,34.64,34.58,34.6,22565.0,22.6245,22.6245,22.5853,22.5983,22565.0
2018-09-14 14:00:00,34.6,34.61,34.56,34.6,43390.0,22.5983,22.6049,22.5722,22.5983,43390.0
2018-09-14 14:30:00,34.6,34.68,34.59,34.68,89459.0,22.5983,22.6506,22.5918,22.6506,89459.0
2018-09-14 15:00:00,34.67,34.7,34.65,34.65,41803.0,22.6441,22.6637,22.631,22.631,41803.0
2018-09-14 15:30:00,34.65,34.68,34.61,34.65,316909.0,22.631,22.6506,22.6049,22.631,316909.0
2018-09-17 09:30:00,34.69,34.82,34.65,34.82,30026.0,22.6571,22.742,22.631,22.742,30026.0
2018-09-17 10:00:00,34.8,34.95,34.8,34.93,83009.0,22.729,22.8269,22.729,22.8139,83009.0
2018-09-17 10:30:00,34.93,34.94,34.84,34.86,162544.0,22.8139,22.8204,22.7551,22.7682,162544.0
2018-09-17 11:00:00,34.85,34.92,34.81,34.87,80804.0,22.7616,22.8074,22.7355,22.7747,80804.0
2018-09-17 11:30:00,34.87,34.89,34.81,34.85,129499.0,22.7747,22.7878,22.7355,22.7616,129499.0
2018-09-17 12:00:00,34.84,34.89,34.84,34.88,59406.0,22.7551,22.7878,22.7551,22.7812,59406.0
2018-09-17 12:30:00,34.88,35.02,34.83,35.0,184289.0,22.7812,22.8727,22.7486,22.8596,184289.0
2018-09-17 13:00:00,35.0,35.01,34.92,35.01,62434.0,22.8596,22.8661,22.8074,22.8661,62434.0
2018-09-17 13:30:00,35.01,35.05,34.93,34.94,72811.0,22.8661,22.8923,22.8139,22.8204,72811.0
2018-09-17 14:00:00,34.94,34.94,34.85,34.87,90570.0,22.8204,22.8204,22.7616,22.7747,90570.0
2018-09-17 14:30:00,34.88,34.9,34.79,34.86,106147.0,22.7812,22.7943,22.7224,22.7682,106147.0
2018-09-17 15:00:00,34.86,34.97,34.85,34.96,134951.0,22.7682,22.84,22.7616,22.8335,134951.0
2018-09-17 15:30:00,34.96,35.07,34.95,35.03,286441.0,22.8335,22.9053,22.8269,22.8792,286441.0
2018-09-18 09:30:00,35.01,35.09,34.87,34.94,28681.0,22.8661,22.9184,22.7747,22.8204,28681.0
2018-09-18 10:00:00,34.92,34.97,34.86,34.87,30962.0,22.8074,22.84,22.7682,22.7747,30962.0
2018-09-18 10:30:00,34.88,34.88,34.74,34.82,324197.0,22.7812,22.7812,22.6898,22.742,324197.0
2018-09-18 11:00:00,34.82,34.88,34.73,34.73,26347.0,22.742,22.7812,22.6833,22.6833,26347.0
2018-09-18 11:30:00,34.74,34.75,34.64,34.7,40003.0,22.6898,22.6963,22.6245,22.6637,40003.0
2018-09-18 12:00:00,34.7,34.74,34.68,34.72,18561.0,22.6637,22.6898,22.6506,22.6767,18561.0
2018-09-18 12:30:00,34.71,34.72,34.63,34.65,73431.0,22.6702,22.6767,22.6179,22.631,73431.0
2018-09-18 13:00:00,34.65,34.65,34.62,34.62,19747.0,22.631,22.631,22.6114,22.6114,19747.0
2018-09-18 13:30:00,34.63,34.66,34.61,34.62,25745.0,22.6179,22.6375,22.6049,22.6114,25745.0
2018-09-18 14:00:00,34.62,34.75,34.61,34.75,30558.0,22.6114,22.6963,22.6049,22.6963,30558.0
2018-09-18 14:30:00,34.75,34.8,34.72,34.77,49740.0,22.6963,22.729,22.6767,22.7094,49740.0
2018-09-18 15:00:00,34.77,34.78,34.73,34.74,40818.0,22.7094,22.7159,22.6833,22.6898,40818.0
2018-09-18 15:30:00,34.74,34.83,34.73,34.8,375551.0,22.6898,22.7486,22.6833,22.729,375551.0
2018-09-19 09:30:00,34.86,34.96,34.61,34.66,55756.0,22.7682,22.8335,22.6049,22.6375,55756.0
2018-09-19 10:00:00,34.68,34.81,34.67,34.76,66649.0,22.6506,22.7355,22.6441,22.7028,66649.0
2018-09-19 10:30:00,34.75,34.77,34.66,34.66,33174.0,22.6963,22.7094,22.6375,22.6375,33174.0
2018-09-19 11:00:00,34.66,34.69,34.55,34.59,66258.0,22.6375,22.6571,22.5657,22.5918,66258.0
2018-09-19 11:30:00,34.59,34.6,34.46,34.51,63403.0,22.5918,22.5983,22.5069,22.5396,63403.0
2018-09-19 12:00:00,34.51,34.51,34.44,34.45,62745.0,22.5396,22.5396,22.4938,22.5004,62745.0
2018-09-19 12:30:00,34.45,34.53,34.45,34.51,41332.0,22.5004,22.5526,22.5004,22.5396,41332.0
2018-09-19 13:00:00,34.51,34.51,34.42,34.43,75342.0,22.5396,22.5396,22.4808,22.4873,75342.0
2018-09-19 13:30:00,34.43,34.46,34.36,34.37,83504.0,22.4873,22.5069,22.4416,22.4481,83504.0
2018-09-19 14:00:00,34.37,34.38,34.28,34.29,81299.0,22.4481,22.4547,22.3893,22.3959,81299.0
2018-09-19 14:30:00,34.29,34.29,34.15,34.19,79803.0,22.3959,22.3959,22.3044,22.3306,79803.0
2018-09-19 15:00:00,34.2,34.31,34.18,34.3,330271.0,22.3371,22.4089,22.324,22.4024,330271.0
2018-09-19 15:30:00,34.3,34.33,34.24,34.31,516712.0,22.4024,22.422,22.3632,22.4089,516712.0
2018-09-20 09:30:00,34.31,34.51,34.23,34.3,32391.0,22.4089,22.5396,22.3567,22.4024,32391.0
2018-09-20 10:00:00,34.3,34.44,34.22,34.43,59630.0,22.4024,22.4938,22.3502,22.4873,59630.0
2018-09-20 10:30:00,34.44,34.54,34.41,34.43,103047.0,22.4938,22.5592,22.4743,22.4873,103047.0
2018-09-20 11:00:00,34.43,34.47,34.39,34.41,34515.0,22.4873,22.5134,22.4612,22.4743,34515.0
2018-09-20 11:30:00,34.41,34.42,34.38,34.42,27720.0,22.4743,22.4808,22.4547,22.4808,27720.0
2018-09-20 12:00:00,34.43,34.48,34.41,34.43,23798.0,22.4873,22.52,22.4743,22.4873,23798.0
2018-09-20 12:30:00,34.44,34.55,34.43,34.55,50782.0,22.4938,22.5657,22.4873,22.5657,50782.0
2018-09-20 13:00:00,34.55,34.55,34.48,34.5,28959.0,22.5657,22.5657,22.52,22.533,28959.0
2018-09-20 13:30:00,34.5,34.51,34.44,34.44,27500.0,22.533,22.5396,22.4938,22.4938,27500.0
2018-09-20 14:00:00,34.44,34.5,34.43,34.48,39064.0,22.4938,22.533,22.4873,22.52,39064.0
2018-09-20 14:30:00,34.48,34.49,34.44,34.44,45663.0,22.52,22.5265,22.4938,22.4938,45663.0
2018-09-20 15:00:00,34.45,34.47,34.43,34.47,46875.0,22.5004,22.5134,22.4873,22.5134,46875.0
2018-09-20 15:30:00,34.47,34.62,34.46,34.58,158622.0,22.5134,22.6114,22.5069,22.5853,158622.0
2018-09-21 09:30:00,34.56,35.08,34.49,34.64,87564.0,22.5722,22.9119,22.5265,22.6245,87564.0
2018-09-21 10:00:00,34.65,34.74,34.65,34.74,26333.0,22.631,22.6898,22.631,22.6898,26333.0
2018-09-21 10:30:00,34.74,34.77,34.59,34.64,31660.0,22.6898,22.7094,22.5918,22.6245,31660.0
2018-09-21 11:00:00,34.65,34.67,34.6,34.61,28163.0,22.631,22.6441,22.5983,22.6049,28163.0
2018-09-21 11:30:00,34.6,34.63,34.6,34.63,17600.0,22.5983,22.6179,22.5983,22.6179,17600.0
2018-09-21 12:00:00,34.63,34.7,34.61,34.69,21837.0,22.6179,22.6637,22.6049,22.6571,21837.0
2018-09-21 12:30:00,34.68,34.71,34.67,34.7,17675.0,22.6506,22.6702,22.6441,22.6637,17675.0
2018-09-21 13:00:00,34.7,34.72,34.68,34.68,17538.0,22.6637,22.6767,22.6506,22.6506,17538.0
2018-09-21 13:30:00,34.68,34.68,34.63,34.65,14952.0,22.6506,22.6506,22.6179,22.631,14952.0
2018-09-21 14:00:00,34.65,34.66,34.58,34.59,35012.0,22.631,22.6375,22.5853,22.5918,35012.0
2018-09-21 14:30:00,34.6,34.65,34.59,34.61,36923.0,22.5983,22.631,22.5918,22.6049,36923.0
2018-09-21 15:00:00,34.6,34.63,34.58,34.6,41321.0,22.5983,22.6179,22.5853,22.5983,41321.0
2018-09-21 15:30:00,34.61,34.61,34.52,34.55,176514.0,22.6049,22.6049,22.5461,22.5657,176514.0
2018-09-24 09:30:00,34.59,34.71,34.25,34.3,108905.0,22.5918,22.6702,22.3698,22.4024,108905.0
2018-09-24 10:00:00,34.3,34.33,34.15,34.25,60672.0,22.4024,22.422,22.3044,22.3698,60672.0
2018-09-24 10:30:00,34.24,34.27,34.17,34.27,40335.0,22.3632,22.3828,22.3175,22.3828,40335.0
2018-09-24 11:00:00,34.27,34.3,34.15,34.23,58010.0,22.3828,22.4024,22.3044,22.3567,58010.0
2018-09-24 11:30:00,34.23,34.23,34.09,34.12,64389.0,22.3567,22.3567,22.2653,22.2848,64389.0
2018-09-24 12:00:00,34.12,34.17,34.12,34.12,30060.0,22.2848,22.3175,22.2848,22.2848,30060.0
2018-09-24 12:30:00,34.11,34.18,34.04,34.16,45464.0,22.2783,22.324,22.2326,22.311,45464.0
2018-09-24 13:00:00,34.16,34.17,34.07,34.14,38378.0,22.311,22.3175,22.2522,22.2979,38378.0
2018-09-24 13:30:00,34.15,34.18,34.11,34.13,24029.0,22.3044,22.324,22.2783,22.2914,24029.0
2018-09-24 14:00:00,34.13,34.18,34.12,34.15,21646.0,22.2914,22.324,22.2848,22.3044,21646.0
2018-09-24 14:30:00,34.15,34.2,34.13,34.19,28109.0,22.3044,22.3371,22.2914,22.3306,28109.0
2018-09-24 15:00:00,34.2,34.24,34.19,34.23,35423.0,22.3371,22.3632,22.3306,22.3567,35423.0
2018-09-24 15:30:00,34.23,34.26,34.2,34.25,99075.0,22.3567,22.3763,22.3371,22.3698,99075.0
2018-09-25 09:30:00,34.16,34.53,34.13,34.19,141913.0,22.311,22.5526,22.2914,22.3306,141913.0
2018-09-25 10:00:00,34.18,34.31,34.13,34.3,51826.0,22.324,22.4089,22.2914,22.4024,51826.0
2018-09-25 10:30:00,34.3,34.33,34.23,34.32,20171.0,22.4024,22.422,22.3567,22.4155,20171.0
2018-09-25 11:00:00,34.33,34.37,34.25,34.27,37735.0,22.422,22.4481,22.3698,22.3828,37735.0
2018-09-25 11:30:00,34.27,34.35,34.26,34.32,29371.0,22.3828,22.4351,22.3763,22.4155,29371.0
2018-09-25 12:00:00,34.33,34.34,34.24,34.25,18491.0,22.422,22.4285,22.3632,22.3698,18491.0
2018-09-25 12:30:00,34.25,34.33,34.24,34.3,93466.0,22.3698,22.422,22.3632,22.4024,93466.0
2018-09-25 13:00:00,34.3,34.32,34.25,34.32,22550.0,22.4024,22.4155,22.3698,22.4155,22550.0
2018-09-25 13:30:00,34.32,34.35,34.3,34.32,44325.0,22.4155,22.4351,22.4024,22.4155,44325.0
2018-09-25 14:00:00,34.32,34.37,34.3,34.3,54627.0,22.4155,22.4481,22.4024,22.4024,54627.0
2018-09-25 14:30:00,34.31,34.37,34.29,34.31,57097.0,22.4089,22.4481,22.3959,22.4089,57097.0
2018-09-25 15:00:00,34.3,34.37,34.3,34.36,51566.0,22.4024,22.4481,22.4024,22.4416,51566.0
2018-09-25 15:30:00,34.35,34.42,34.25,34.28,427788.0,22.4351,22.4808,22.3698,22.3893,427788.0
2018-09-26 09:30:00,34.34,34.93,34.28,34.8,217063.0,22.4285,22.8139,22.3893,22.729,217063.0
2018-09-26 10:00:00,34.8,35.0,34.8,34.99,74363.0,22.729,22.8596,22.729,22.8531,74363.0
2018-09-26 10:30:00,34.99,35.0,34.94,34.95,45352.0,22.8531,22.8596,22.8204,22.8269,45352.0
2018-09-26 11:00:00,34.95,35.02,34.92,34.93,100073.0,22.8269,22.8727,22.8074,22.8139,100073.0
2018-09-26 11:30:00,34.93,35.03,34.92,35.0,177071.0,22.8139,22.8792,22.8074,22.8596,177071.0
2018-09-26 12:00:00,35.0,35.11,34.99,35.08,62804.0,22.8596,22.9314,22.8531,22.9119,62804.0
2018-09-26 12:30:00,35.08,35.14,35.05,35.12,131886.0,22.9119,22.951,22.8923,22.938,131886.0
2018-09-26 13:00:00,35.12,35.13,35.01,35.02,96186.0,22.938,22.9445,22.8661,22.8727,96186.0
2018-09-26 13:30:00,35.02,35.07,35.01,35.05,96256.0,22.8727,22.9053,22.8661,22.8923,96256.0
2018-09-26 14:00:00,35.05,35.18,35.0,35.0,120448.0,22.8923,22.9772,22.8596,22.8596,120448.0
2018-09-26 14:30:00,35.0,35.06,34.98,35.03,142798.0,22.8596,22.8988,22.8465,22.8792,142798.0
2018-09-26 15:00:00,35.03,35.08,34.93,35.02,204813.0,22.8792,22.9119,22.8139,22.8727,204813.0
2018-09-26 15:30:00,35.02,35.07,34.86,34.87,442793.0,22.8727,22.9053,22.7682,22.7747,442793.0
2018-09-27 09:30:00,34.84,34.98,34.4,34.94,49131.0,22.7551,22.8465,22.4677,22.8204,49131.0
2018-09-27 10:00:00,34.96,34.99,34.85,34.89,55936.0,22.8335,22.8531,22.7616,22.7878,55936.0
2018-09-27 10:30:00,34.89,34.92,34.88,34.91,72155.0,22.7878,22.8074,22.7812,22.8008,72155.0
2018-09-27 11:00:00,34.9,34.91,34.73,34.88,102144.0,22.7943,22.8008,22.6833,22.7812,102144.0
2018-09-27 11:30:00,34.88,34.94,34.84,34.85,42805.0,22.7812,22.8204,22.7551,22.7616,42805.0
2018-09-27 12:00:00,34.85,34.85,34.79,34.8,30786.0,22.7616,22.7616,22.7224,22.729,30786.0
2018-09-27 12:30:00,34.8,34.81,34.72,34.73,29896.0,22.729,22.7355,22.6767,22.6833,29896.0
2018-09-27 13:00:00,34.72,34.79,34.68,34.77,52867.0,22.6767,22.7224,22.6506,22.7094,52867.0
2018-09-27 13:30:00,34.76,34.79,34.74,34.75,26565.0,22.7028,22.7224,22.6898,22.6963,26565.0
2018-09-27 14:00:00,34.74,34.74,34.7,34.74,32056.0,22.6898,22.6898,22.6637,22.6898,32056.0
2018-09-27 14:30:00,34.73,34.74,34.7,34.73,42834.0,22.6833,22.6898,22.6637,22.6833,42834.0
2018-09-27 15:00:00,34.74,34.74,34.67,34.67,38988.0,22.6898,22.6898,22.6441,22.6441,38988.0
2018-09-27 15:30:00,34.68,34.68,34.58,34.61,172110.0,22.6506,22.6506,22.5853,22.6049,172110.0
2018-09-28 09:30:00,34.64,34.92,34.63,34.84,39595.0,22.6245,22.8074,22.6179,22.7551,39595.0
2018-09-28 10:00:00,34.87,35.05,34.85,34.97,55653.0,22.7747,22.8923,22.7616,22.84,55653.0
2018-09-28 10:30:00,34.97,35.02,34.96,35.0,44045.0,22.84,22.8727,22.8335,22.8596,44045.0
2018-09-28 11:00:00,35.01,35.04,34.96,35.0,38305.0,22.8661,22.8857,22.8335,22.8596,38305.0
2018-09-28 11:30:00,35.0,35.05,34.96,35.03,32372.0,22.8596,22.8923,22.8335,22.8792,32372.0
2018-09-28 12:00:00,35.03,35.09,35.02,35.07,40392.0,22.8792,22.9184,22.8727,22.9053,40392.0
2018-09-28 12:30:00,35.08,35.14,35.07,35.11,33144.0,22.9119,22.951,22.9053,22.9314,33144.0
2018-09-28 13:00:00,35.11,35.16,35.11,35.15,19152.0,22.9314,22.9641,22.9314,22.9576,19152.0
2018-09-28 13:30:00,35.16,35.19,35.07,35.13,28370.0,22.9641,22.9837,22.9053,22.9445,28370.0
2018-09-28 14:00:00,35.13,35.14,35.01,35.05,45426.0,22.9445,22.951,22.8661,22.8923,45426.0
2018-09-28 14:30:00,35.04,35.18,35.02,35.18,45693.0,22.8857,22.9772,22.8727,22.9772,45693.0
2018-09-28 15:00:00,35.19,35.26,35.18,35.2,81555.0,22.9837,23.0294,22.9772,22.9902,81555.0
2018-09-28 15:30:00,35.2,35.27,35.19,35.24,281526.0,22.9902,23.0359,22.9837,23.0164,281526.0
2018-10-01 09:30:00,35.35,35.35,35.0,35.0,32046.0,23.0882,23.0882,22.8596,22.8596,32046.0
2018-10-01 10:00:00,35.02,35.13,34.99,35.12,37244.0,22.8727,22.9445,22.8531,22.938,37244.0
2018-10-01 10:30:00,35.12,35.3,35.12,35.28,39348.0,22.938,23.0555,22.938,23.0425,39348.0
2018-10-01 11:00:00,35.28,35.35,35.2,35.32,47210.0,23.0425,23.0882,22.9902,23.0686,47210.0
2018-10-01 11:30:00,35.32,35.38,35.29,35.38,29999.0,23.0686,23.1078,23.049,23.1078,29999.0
2018-10-01 12:00:00,35.38,35.4,35.27,35.27,44722.0,23.1078,23.1209,23.0359,23.0359,44722.0
2018-10-01 12:30:00,35.27,35.34,35.25,35.26,36317.0,23.0359,23.0817,23.0229,23.0294,36317.0
2018-10-01 13:00:00,35.26,35.35,35.26,35.34,60926.0,23.0294,23.0882,23.0294,23.0817,60926.0
2018-10-01 13:30:00,35.34,35.39,35.29,35.32,41911.0,23.0817,23.1143,23.049,23.0686,41911.0
2018-10-01 14:00:00,35.32,35.34,35.29,35.31,44154.0,23.0686,23.0817,23.049,23.0621,44154.0
2018-10-01 14:30:00,35.3,35.31,35.25,35.26,43805.0,23.0555,23.0621,23.0229,23.0294,43805.0
2018-10-01 15:00:00,35.26,35.3,35.21,35.24,84402.0,23.0294,23.0555,22.9968,23.0164,84402.0
2018-10-01 15:30:00,35.24,35.28,35.16,35.17,258848.0,23.0164,23.0425,22.9641,22.9706,258848.0
2018-10-02 09:30:00,35.28,35.32,35.14,35.26,48671.0,23.0425,23.0686,22.951,23.0294,48671.0
2018-10-02 10:00:00,35.26,35.28,35.18,35.23,38893.0,23.0294,23.0425,22.9772,23.0098,38893.0
2018-10-02 10:30:00,35.23,35.28,35.17,35.28,51264.0,23.0098,23.0425,22.9706,23.0425,51264.0
2018-10-02 11:00:00,35.27,35.3,35.16,35.18,76253.0,23.0359,23.0555,22.9641,22.9772,76253.0
2018-10-02 11:30:00,35.19,35.32,35.19,35.31,34843.0,22.9837,23.0686,22.9837,23.0621,34843.0
2018-10-02 12:00:00,35.31,35.35,35.25,35.28,41636.0,23.0621,23.0882,23.0229,23.0425,41636.0
2018-10-02 12:30:00,35.28,35.35,35.28,35.34,45592.0,23.0425,23.0882,23.0425,23.0817,45592.0
2018-10-02 13:00:00,35.34,35.37,35.29,35.34,50819.0,23.0817,23.1013,23.049,23.0817,50819.0
2018-10-02 13:30:00,35.34,35.39,35.3,35.38,36682.0,23.0817,23.1143,23.0555,23.1078,36682.0
2018-10-02 14:00:00,35.37,35.42,35.35,35.39,39674.0,23.1013,23.1339,23.0882,23.1143,39674.0
2018-10-02 14:30:00,35.38,35.45,35.37,35.41,74590.0,23.1078,23.1535,23.1013,23.1274,74590.0
2018-10-02 15:00:00,35.41,35.41,35.33,35.38,83821.0,23.1274,23.1274,23.0751,23.1078,83821.0
2018-10-02 15:30:00,35.38,35.41,35.32,35.34,213310.0,23.1078,23.1274,23.0686,23.0817,213310.0
2018-10-03 09:30:00,35.41,35.6,35.32,35.59,37312.0,23.1274,23.2515,23.0686,23.2449,37312.0
2018-10-03 10:00:00,35.59,35.6,35.5,35.56,35226.0,23.2449,23.2515,23.1862,23.2254,35226.0
2018-10-03 10:30:00,35.57,35.63,35.54,35.54,72314.0,23.2319,23.2711,23.2123,23.2123,72314.0
2018-10-03 11:00:00,35.54,35.58,35.5,35.54,59774.0,23.2123,23.2384,23.1862,23.2123,59774.0
2018-10-03 11:30:00,35.54,35.55,35.41,35.41,94127.0,23.2123,23.2188,23.1274,23.1274,94127.0
2018-10-03 12:00:00,35.42,35.44,35.36,35.37,118007.0,23.1339,23.147,23.0947,23.1013,118007.0
2018-10-03 12:30:00,35.38,35.4,35.24,35.26,66369.0,23.1078,23.1209,23.0164,23.0294,66369.0
2018-10-03 13:00:00,35.27,35.55,35.21,35.37,61503.0,23.0359,23.2188,22.9968,23.1013,61503.0
2018-10-03 13:30:00,35.37,35.38,35.29,35.29,35587.0,23.1013,23.1078,23.049,23.049,35587.0
2018-10-03 14:00:00,35.28,35.33,35.23,35.24,81054.0,23.0425,23.0751,23.0098,23.0164,81054.0
2018-10-03 14:30:00,35.23,35.25,34.93,35.01,88797.0,23.0098,23.0229,22.8139,22.8661,88797.0
2018-10-03 15:00:00,35.02,35.12,35.01,35.03,113911.0,22.8727,22.938,22.8661,22.8792,113911.0
2018-10-03 15:30:00,35.03,35.26,35.03,35.24,245660.0,22.8792,23.0294,22.8792,23.0164,245660.0
2018-10-04 09:30:00,35.18,35.18,34.69,34.84,70279.0,22.9772,22.9772,22.6571,22.7551,70279.0
2018-10-04 10:00:00,34.84,34.98,34.76,34.98,52918.0,22.7551,22.8465,22.7028,22.8465,52918.0
2018-10-04 10:30:00,34.99,35.0,34.85,34.88,26239.0,22.8531,22.8596,22.7616,22.7812,26239.0
2018-10-04 11:00:00,34.88,34.96,34.81,34.94,38414.0,22.7812,22.8335,22.7355,22.8204,38414.0
2018-10-04 11:30:00,34.95,35.06,34.91,35.03,50932.0,22.8269,22.8988,22.8008,22.8792,50932.0
2018-10-04 12:00:00,35.04,35.09,34.94,34.95,69486.0,22.8857,22.9184,22.8204,22.8269,69486.0
2018-10-04 12:30:00,34.96,35.06,34.96,35.0,41530.0,22.8335,22.8988,22.8335,22.8596,41530.0
2018-10-04 13:00:00,34.99,35.0,34.91,34.91,37139.0,22.8531,22.8596,22.8008,22.8008,37139.0
2018-10-04 13:30:00,34.91,34.99,34.87,34.97,15575.0,22.8008,22.8531,22.7747,22.84,15575.0
2018-10-04 14:00:00,34.98,34.99,34.86,34.88,36252.0,22.8465,22.8531,22.7682,22.7812,36252.0
2018-10-04 14:30:00,34.87,35.01,34.86,35.0,20598.0,22.7747,22.8661,22.7682,22.8596,20598.0
2018-10-04 15:00:00,35.0,35.01,34.93,34.94,43567.0,22.8596,22.8661,22.8139,22.8204,43567.0
2018-10-04 15:30:00,34.95,35.01,34.94,34.94,106292.0,22.8269,22.8661,22.8204,22.8204,106292.0
2018-10-05 09:30:00,34.98,35.02,34.91,34.96,34878.0,22.8465,22.8727,22.8008,22.8335,34878.0
2018-10-05 10:00:00,34.99,35.05,34.9,34.99,45665.0,22.8531,22.8923,22.7943,22.8531,45665.0
2018-10-05 10:30:00,35.0,35.07,34.96,35.0,28040.0,22.8596,22.9053,22.8335,22.8596,28040.0
2018-10-05 11:00:00,34.99,35.07,34.95,35.03,19947.0,22.8531,22.9053,22.8269,22.8792,19947.0
2018-10-05 11:30:00,35.02,35.05,34.91,34.92,46001.0,22.8727,22.8923,22.8008,22.8074,46001.0
2018-10-05 12:00:00,34.9,34.94,34.88,34.89,39293.0,22.7943,22.8204,22.7812,22.7878,39293.0
2018-10-05 12:30:00,34.89,34.98,34.87,34.96,41375.0,22.7878,22.8465,22.7747,22.8335,41375.0
2018-10-05 13:00:00,34.96,34.96,34.81,34.85,46564.0,22.8335,22.8335,22.7355,22.7616,46564.0
2018-10-05 13:30:00,34.86,34.87,34.77,34.81,20540.0,22.7682,22.7747,22.7094,22.7355,20540.0
2018-10-05 14:00:00,34.81,34.84,34.77,34.81,39108.0,22.7355,22.7551,22.7094,22.7355,39108.0
2018-10-05 14:30:00,34.8,34.81,34.71,34.78,115984.0,22.729,22.7355,22.6702,22.7159,115984.0
2018-10-05 15:00:00,34.77,34.79,34.7,34.73,62678.0,22.7094,22.7224,22.6637,22.6833,62678.0
2018-10-05 15:30:00,34.73,34.74,34.55,34.61,401431.0,22.6833,22.6898,22.5657,22.6049,401431.0
2018-10-08 09:30:00,34.57,34.8,34.53,34.64,123378.0,22.5788,22.729,22.5526,22.6245,123378.0
2018-10-08 10:00:00,34.62,34.8,34.62,34.68,73089.0,22.6114,22.729,22.6114,22.6506,73089.0
2018-10-08 10:30:00,34.69,34.81,34.67,34.77,88733.0,22.6571,22.7355,22.6441,22.7094,88733.0
2018-10-08 11:00:00,34.76,34.92,34.76,34.88,59754.0,22.7028,22.8074,22.7028,22.7812,59754.0
2018-10-08 11:30:00,34.87,34.95,34.81,34.85,79899.0,22.7747,22.8269,22.7355,22.7616,79899.0
2018-10-08 12:00:00,34.84,34.88,34.8,34.8,41384.0,22.7551,22.7812,22.729,22.729,41384.0
2018-10-08 12:30:00,34.81,34.82,34.76,34.8,52151.0,22.7355,22.742,22.7028,22.729,52151.0
2018-10-08 13:00:00,34.81,34.9,34.79,34.86,51101.0,22.7355,22.7943,22.7224,22.7682,51101.0
2018-10-08 13:30:00,34.86,34.95,34.84,34.86,51159.0,22.7682,22.8269,22.7551,22.7682,51159.0
2018-10-08 14:00:00,34.85,34.93,34.85,34.89,46946.0,22.7616,22.8139,22.7616,22.7878,46946.0
2018-10-08 14:30:00,34.9,34.91,34.86,34.9,31481.0,22.7943,22.8008,22.7682,22.7943,31481.0
2018-10-08 15:00:00,34.9,34.91,34.88,34.89,48233.0,22.7943,22.8008,22.7812,22.7878,48233.0
2018-10-08 15:30:00,34.9,34.99,34.87,34.9,204935.0,22.7943,22.8531,22.7747,22.7943,204935.0
2018-10-09 09:30:00,35.0,35.0,34.68,34.93,38275.0,22.8596,22.8596,22.6506,22.8139,38275.0
2018-10-09 10:00:00,34.92,35.0,34.87,34.93,39331.0,22.8074,22.8596,22.7747,22.8139,39331.0
2018-10-09 10:30:00,34.91,35.04,34.88,34.96,74290.0,22.8008,22.8857,22.7812,22.8335,74290.0
2018-10-09 11:00:00,34.95,35.03,34.94,35.01,42403.0,22.8269,22.8792,22.8204,22.8661,42403.0
2018-10-09 11:30:00,35.0,35.0,34.85,34.89,21042.0,22.8596,22.8596,22.7616,22.7878,21042.0
2018-10-09 12:00:00,34.88,34.89,34.77,34.78,12330.0,22.7812,22.7878,22.7094,22.7159,12330.0
2018-10-09 12:30:00,34.78,34.85,34.76,34.76,13400.0,22.7159,22.7616,22.7028,22.7028,13400.0
2018-10-09 13:00:00,34.77,34.79,34.71,34.75,18916.0,22.7094,22.7224,22.6702,22.6963,18916.0
2018-10-09 13:30:00,34.74,34.81,34.7,34.81,15802.0,22.6898,22.7355,22.6637,22.7355,15802.0
2018-10-09 14:00:00,34.81,34.91,34.81,34.91,123097.0,22.7355,22.8008,22.7355,22.8008,123097.0
2018-10-09 14:30:00,34.92,34.94,34.88,34.9,80696.0,22.8074,22.8204,22.7812,22.7943,80696.0
2018-10-09 15:00:00,34.9,34.97,34.89,34.9,29992.0,22.7943,22.84,22.7878,22.7943,29992.0
2018-10-09 15:30:00,34.9,34.93,34.87,34.87,102106.0,22.7943,22.8139,22.7747,22.7747,102106.0
2018-10-10 09:30:00,34.78,35.0,34.78,34.97,65342.0,22.7159,22.8596,22.7159,22.84,65342.0
2018-10-10 10:00:00,34.96,35.02,34.84,34.84,61458.0,22.8335,22.8727,22.7551,22.7551,61458.0
2018-10-10 10:30:00,34.84,35.01,34.8,34.99,43160.0,22.7551,22.8661,22.729,22.8531,43160.0
2018-10-10 11:00:00,34.99,34.99,34.89,34.89,25451.0,22.8531,22.8531,22.7878,22.7878,25451.0
2018-10-10 11:30:00,34.88,34.96,34.83,34.95,29581.0,22.7812,22.8335,22.7486,22.8269,29581.0
2018-10-10 12:00:00,34.95,35.0,34.95,34.99,17902.0,22.8269,22.8596,22.8269,22.8531,17902.0
2018-10-10 12:30:00,34.99,35.01,34.91,34.95,50806.0,22.8531,22.8661,22.8008,22.8269,50806.0
2018-10-10 13:00:00,34.94,34.97,34.87,34.96,23926.0,22.8204,22.84,22.7747,22.8335,23926.0
2018-10-10 13:30:00,34.97,35.0,34.9,34.9,21132.0,22.84,22.8596,22.7943,22.7943,21132.0
2018-10-10 14:00:00,34.9,34.94,34.87,34.93,38904.0,22.7943,22.8204,22.7747,22.8139,38904.0
2018-10-10 14:30:00,34.93,34.96,34.85,34.87,34500.0,22.8139,22.8335,22.7616,22.7747,34500.0
2018-10-10 15:00:00,34.87,34.87,34.71,34.84,81574.0,22.7747,22.7747,22.6702,22.7551,81574.0
2018-10-10 15:30:00,34.84,34.86,34.53,34.53,181272.0,22.7551,22.7682,22.5526,22.5526,181272.0
2018-10-11 09:30:00,34.6,34.6,34.26,34.38,54198.0,22.5983,22.5983,22.3763,22.4547,54198.0
2018-10-11 10:00:00,34.37,34.73,34.36,34.58,60723.0,22.4481,22.6833,22.4416,22.5853,60723.0
2018-10-11 10:30:00,34.58,34.68,34.49,34.5,42817.0,22.5853,22.6506,22.5265,22.533,42817.0
2018-10-11 11:00:00,34.5,34.5,34.32,34.33,56170.0,22.533,22.533,22.4155,22.422,56170.0
2018-10-11 11:30:00,34.33,34.37,34.21,34.25,63451.0,22.422,22.4481,22.3436,22.3698,63451.0
2018-10-11 12:00:00,34.26,34.32,34.2,34.32,44221.0,22.3763,22.4155,22.3371,22.4155,44221.0
2018-10-11 12:30:00,34.31,34.33,34.23,34.24,26140.0,22.4089,22.422,22.3567,22.3632,26140.0
2018-10-11 13:00:00,34.25,34.28,34.19,34.2,30868.0,22.3698,22.3893,22.3306,22.3371,30868.0
2018-10-11 13:30:00,34.21,34.28,34.2,34.23,35505.0,22.3436,22.3893,22.3371,22.3567,35505.0
2018-10-11 14:00:00,34.24,34.25,34.03,34.06,57688.0,22.3632,22.3698,22.2261,22.2457,57688.0
2018-10-11 14:30:00,34.07,34.09,33.87,34.08,149718.0,22.2522,22.2653,22.1216,22.2587,149718.0
2018-10-11 15:00:00,34.08,34.32,34.01,34.29,157752.0,22.2587,22.4155,22.213,22.3959,157752.0
2018-10-11 15:30:00,34.28,34.28,34.06,34.06,338569.0,22.3893,22.3893,22.2457,22.2457,338569.0
2018-10-12 09:30:00,34.28,34.47,34.1,34.34,41023.0,22.3893,22.5134,22.2718,22.4285,41023.0
2018-10-12 10:00:00,34.32,34.5,34.31,34.38,47471.0,22.4155,22.533,22.4089,22.4547,47471.0
2018-10-12 10:30:00,34.39,34.42,34.29,34.35,35654.0,22.4612,22.4808,22.3959,22.4351,35654.0
2018-10-12 11:00:00,34.33,34.35,34.22,34.25,23229.0,22.422,22.4351,22.3502,22.3698,23229.0
2018-10-12 11:30:00,34.24,34.31,34.16,34.3,38233.0,22.3632,22.4089,22.311,22.4024,38233.0
2018-10-12 12:00:00,34.3,34.32,34.12,34.14,33652.0,22.4024,22.4155,22.2848,22.2979,33652.0
2018-10-12 12:30:00,34.14,34.17,34.01,34.05,51644.0,22.2979,22.3175,22.213,22.2391,51644.0
2018-10-12 13:00:00,34.05,34.23,34.04,34.19,26967.0,22.2391,22.3567,22.2326,22.3306,26967.0
2018-10-12 13:30:00,34.18,34.24,34.05,34.18,24468.0,22.324,22.3632,22.2391,22.324,24468.0
2018-10-12 14:00:00,34.16,34.17,33.96,34.01,54440.0,22.311,22.3175,22.1803,22.213,54440.0
2018-10-12 14:30:00,34.01,34.09,33.92,34.07,39269.0,22.213,22.2653,22.1542,22.2522,39269.0
2018-10-12 15:00:00,34.07,34.16,34.0,34.16,87617.0,22.2522,22.311,22.2065,22.311,87617.0
2018-10-12 15:30:00,34.16,34.17,34.04,34.09,170169.0,22.311,22.3175,22.2326,22.2653,170169.0
2018-10-15 09:30:00,34.02,34.29,33.98,34.07,49550.0,22.2195,22.3959,22.1934,22.2522,49550.0
2018-10-15 10:00:00,34.07,34.1,33.97,34.05,118426.0,22.2522,22.2718,22.1869,22.2391,118426.0
2018-10-15 10:30:00,34.06,34.2,34.06,34.2,42041.0,22.2457,22.3371,22.2457,22.3371,42041.0
2018-10-15 11:00:00,34.2,34.28,34.13,34.28,46391.0,22.3371,22.3893,22.2914,22.3893,46391.0
2018-10-15 11:30:00,34.28,34.28,34.15,34.16,24421.0,22.3893,22.3893,22.3044,22.311,24421.0
2018-10-15 12:00:00,34.16,34.18,34.08,34.15,32825.0,22.311,22.324,22.2587,22.3044,32825.0
2018-10-15 12:30:00,34.15,34.26,34.11,34.26,25124.0,22.3044,22.3763,22.2783,22.3763,25124.0
2018-10-15 13:00:00,34.27,34.28,34.17,34.22,35503.0,22.3828,22.3893,22.3175,22.3502,35503.0
2018-10-15 13:30:00,34.21,34.22,34.15,34.2,42437.0,22.3436,22.3502,22.3044,22.3371,42437.0
2018-10-15 14:00:00,34.2,34.21,34.1,34.11,56775.0,22.3371,22.3436,22.2718,22.2783,56775.0
2018-10-15 14:30:00,34.11,34.22,34.09,34.22,59814.0,22.2783,22.3502,22.2653,22.3502,59814.0
2018-10-15 15:00:00,34.21,34.23,34.1,34.12,62168.0,22.3436,22.3567,22.2718,22.2848,62168.0
2018-10-15 15:30:00,34.12,34.12,33.98,34.01,184384.0,22.2848,22.2848,22.1934,22.213,184384.0
2018-10-16 09:30:00,34.09,34.1,33.95,34.06,29059.0,22.2653,22.2718,22.1738,22.2457,29059.0
2018-10-16 10:00:00,34.07,34.25,34.07,34.22,45532.0,22.2522,22.3698,22.2522,22.3502,45532.0
2018-10-16 10:30:00,34.22,34.39,34.17,34.38,24699.0,22.3502,22.4612,22.3175,22.4547,24699.0
2018-10-16 11:00:00,34.37,34.38,34.24,34.3,31868.0,22.4481,22.4547,22.3632,22.4024,31868.0
2018-10-16 11:30:00,34.3,34.48,34.3,34.45,23685.0,22.4024,22.52,22.4024,22.5004,23685.0
2018-10-16 12:00:00,34.45,34.47,34.35,34.42,28652.0,22.5004,22.5134,22.4351,22.4808,28652.0
2018-10-16 12:30:00,34.42,34.5,34.42,34.47,18196.0,22.4808,22.533,22.4808,22.5134,18196.0
2018-10-16 13:00:00,34.46,34.59,34.44,34.58,65028.0,22.5069,22.5918,22.4938,22.5853,65028.0
2018-10-16 13:30:00,34.59,34.61,34.44,34.49,66327.0,22.5918,22.6049,22.4938,22.5265,66327.0
2018-10-16 14:00:00,34.5,34.58,34.49,34.58,83370.0,22.533,22.5853,22.5265,22.5853,83370.0
2018-10-16 14:30:00,34.59,34.69,34.57,34.61,59466.0,22.5918,22.6571,22.5788,22.6049,59466.0
2018-10-16 15:00:00,34.61,34.62,34.56,34.6,74532.0,22.6049,22.6114,22.5722,22.5983,74532.0
2018-10-16 15:30:00,34.6,34.67,34.57,34.59,216456.0,22.5983,22.6441,22.5788,22.5918,216456.0
2018-10-17 09:30:00,34.65,34.66,34.44,34.46,20628.0,22.631,22.6375,22.4938,22.5069,20628.0
2018-10-17 10:00:00,34.49,34.52,34.34,34.37,25682.0,22.5265,22.5461,22.4285,22.4481,25682.0
2018-10-17 10:30:00,34.34,34.42,34.3,34.38,21786.0,22.4285,22.4808,22.4024,22.4547,21786.0
2018-10-17 11:00:00,34.39,34.46,34.34,34.44,26677.0,22.4612,22.5069,22.4285,22.4938,26677.0
2018-10-17 11:30:00,34.44,34.6,34.44,34.59,22833.0,22.4938,22.5983,22.4938,22.5918,22833.0
2018-10-17 12:00:00,34.59,34.68,34.56,34.68,22311.0,22.5918,22.6506,22.5722,22.6506,22311.0
2018-10-17 12:30:00,34.68,34.71,34.63,34.71,17963.0,22.6506,22.6702,22.6179,22.6702,17963.0
2018-10-17 13:00:00,34.72,34.75,34.67,34.69,22915.0,22.6767,22.6963,22.6441,22.6571,22915.0
2018-10-17 13:30:00,34.69,34.76,34.67,34.74,17441.0,22.6571,22.7028,22.6441,22.6898,17441.0
2018-10-17 14:00:00,34.74,34.74,34.63,34.63,32010.0,22.6898,22.6898,22.6179,22.6179,32010.0
2018-10-17 14:30:00,34.62,34.7,34.6,34.68,19377.0,22.6114,22.6637,22.5983,22.6506,19377.0
2018-10-17 15:00:00,34.69,34.69,34.58,34.67,40070.0,22.6571,22.6571,22.5853,22.6441,40070.0
2018-10-17 15:30:00,34.67,34.69,34.58,34.69,112269.0,22.6441,22.6571,22.5853,22.6571,112269.0
2018-10-18 09:30:00,34.7,34.88,34.62,34.69,36804.0,22.6637,22.7812,22.6114,22.6571,36804.0
2018-10-18 10:00:00,34.68,34.88,34.67,34.87,29554.0,22.6506,22.7812,22.6441,22.7747,29554.0
2018-10-18 10:30:00,34.87,34.96,34.84,34.95,23897.0,22.7747,22.8335,22.7551,22.8269,23897.0
2018-10-18 11:00:00,34.94,34.95,34.78,34.82,58441.0,22.8204,22.8269,22.7159,22.742,58441.0
2018-10-18 11:30:00,34.82,34.88,34.79,34.8,24231.0,22.742,22.7812,22.7224,22.729,24231.0
2018-10-18 12:00:00,34.8,34.8,34.71,34.75,29228.0,22.729,22.729,22.6702,22.6963,29228.0
2018-10-18 12:30:00,34.75,34.81,34.73,34.8,32164.0,22.6963,22.7355,22.6833,22.729,32164.0
2018-10-18 13:00:00,34.8,34.82,34.73,34.76,26041.0,22.729,22.742,22.6833,22.7028,26041.0
2018-10-18 13:30:00,34.76,34.78,34.63,34.67,44940.0,22.7028,22.7159,22.6179,22.6441,44940.0
2018-10-18 14:00:00,34.66,34.76,34.65,34.73,30144.0,22.6375,22.7028,22.631,22.6833,30144.0
2018-10-18 14:30:00,34.73,34.78,34.7,34.75,38847.0,22.6833,22.7159,22.6637,22.6963,38847.0
2018-10-18 15:00:00,34.75,34.77,34.68,34.73,55661.0,22.6963,22.7094,22.6506,22.6833,55661.0
2018-10-18 15:30:00,34.73,34.74,34.64,34.67,104034.0,22.6833,22.6898,22.6245,22.6441,104034.0
2018-10-19 09:30:00,34.61,34.86,34.61,34.74,50652.0,22.6049,22.7682,22.6049,22.6898,50652.0
2018-10-19 10:00:00,34.73,34.8,34.67,34.74,71472.0,22.6833,22.729,22.6441,22.6898,71472.0
2018-10-19 10:30:00,34.74,34.77,34.68,34.75,38039.0,22.6898,22.7094,22.6506,22.6963,38039.0
2018-10-19 11:00:00,34.75,34.79,34.71,34.74,43131.0,22.6963,22.7224,22.6702,22.6898,43131.0
2018-10-19 11:30:00,34.74,34.83,34.71,34.83,32926.0,22.6898,22.7486,22.6702,22.7486,32926.0
2018-10-19 12:00:00,34.83,34.86,34.71,34.76,86465.0,22.7486,22.7682,22.6702,22.7028,86465.0
2018-10-19 12:30:00,34.76,34.78,34.71,34.76,13540.0,22.7028,22.7159,22.6702,22.7028,13540.0
2018-10-19 13:00:00,34.75,34.86,34.74,34.83,67205.0,22.6963,22.7682,22.6898,22.7486,67205.0
2018-10-19 13:30:00,34.83,34.83,34.69,34.74,71730.0,22.7486,22.7486,22.6571,22.6898,71730.0
2018-10-19 14:00:00,34.73,34.74,34.62,34.68,81457.0,22.6833,22.6898,22.6114,22.6506,81457.0
2018-10-19 14:30:00,34.67,34.76,34.65,34.68,119141.0,22.6441,22.7028,22.631,22.6506,119141.0
2018-10-19 15:00:00,34.69,34.69,34.62,34.68,84993.0,22.6571,22.6571,22.6114,22.6506,84993.0
2018-10-19 15:30:00,34.67,34.68,34.52,34.56,260825.0,22.6441,22.6506,22.5461,22.5722,260825.0
2018-10-22 09:30:00,34.95,34.99,34.54,34.62,70987.0,22.8269,22.8531,22.5592,22.6114,70987.0
2018-10-22 10:00:00,34.62,34.62,34.45,34.47,20087.0,22.6114,22.6114,22.5004,22.5134,20087.0
2018-10-22 10:30:00,34.46,34.54,34.43,34.46,24526.0,22.5069,22.5592,22.4873,22.5069,24526.0
2018-10-22 11:00:00,34.46,34.47,34.37,34.41,23900.0,22.5069,22.5134,22.4481,22.4743,23900.0
2018-10-22 11:30:00,34.4,34.43,34.33,34.39,23923.0,22.4677,22.4873,22.422,22.4612,23923.0
2018-10-22 12:00:00,34.4,34.46,34.37,34.38,19383.0,22.4677,22.5069,22.4481,22.4547,19383.0
2018-10-22 12:30:00,34.38,34.38,34.29,34.38,21678.0,22.4547,22.4547,22.3959,22.4547,21678.0
2018-10-22 13:00:00,34.37,34.42,34.34,34.34,30956.0,22.4481,22.4808,22.4285,22.4285,30956.0
2018-10-22 13:30:00,34.34,34.43,34.34,34.34,20593.0,22.4285,22.4873,22.4285,22.4285,20593.0
2018-10-22 14:00:00,34.34,34.35,34.2,34.21,30389.0,22.4285,22.4351,22.3371,22.3436,30389.0
2018-10-22 14:30:00,34.22,34.26,34.2,34.23,30381.0,22.3502,22.3763,22.3371,22.3567,30381.0
2018-10-22 15:00:00,34.22,34.24,34.14,34.18,34584.0,22.3502,22.3632,22.2979,22.324,34584.0
2018-10-22 15:30:00,34.18,34.19,34.04,34.04,90208.0,22.324,22.3306,22.2326,22.2326,90208.0
2018-10-23 09:30:00,33.87,34.06,33.61,33.62,67328.0,22.1216,22.2457,21.9517,21.9583,67328.0
2018-10-23 10:00:00,33.61,33.7,33.59,33.65,260472.0,21.9517,22.0105,21.9387,21.9779,260472.0
2018-10-23 10:30:00,33.64,33.68,33.54,33.62,94190.0,21.9713,21.9975,21.906,21.9583,94190.0
2018-10-23 11:00:00,33.61,33.61,33.42,33.47,94812.0,21.9517,21.9517,21.8277,21.8603,94812.0
2018-10-23 11:30:00,33.47,33.49,33.38,33.43,75569.0,21.8603,21.8734,21.8015,21.8342,75569.0
2018-10-23 12:00:00,33.43,33.62,33.42,33.62,113546.0,21.8342,21.9583,21.8277,21.9583,113546.0
2018-10-23 12:30:00,33.62,33.82,33.62,33.74,167295.0,21.9583,22.0889,21.9583,22.0367,167295.0
2018-10-23 13:00:00,33.73,33.83,33.72,33.72,78848.0,22.0301,22.0954,22.0236,22.0236,78848.0
2018-10-23 13:30:00,33.73,33.74,33.58,33.62,60341.0,22.0301,22.0367,21.9322,21.9583,60341.0
2018-10-23 14:00:00,33.62,33.84,33.61,33.8,85107.0,21.9583,22.102,21.9517,22.0758,85107.0
2018-10-23 14:30:00,33.8,33.86,33.74,33.74,169765.0,22.0758,22.115,22.0367,22.0367,169765.0
2018-10-23 15:00:00,33.74,33.81,33.68,33.78,127758.0,22.0367,22.0824,21.9975,22.0628,127758.0
2018-10-23 15:30:00,33.78,33.79,33.61,33.62,309376.0,22.0628,22.0693,21.9517,21.9583,309376.0
2018-10-24 09:30:00,33.64,33.85,33.59,33.71,69227.0,21.9713,22.1085,21.9387,22.0171,69227.0
2018-10-24 10:00:00,33.69,33.74,33.62,33.67,35619.0,22.004,22.0367,21.9583,21.9909,35619.0
2018-10-24 10:30:00,33.68,33.82,33.66,33.81,75793.0,21.9975,22.0889,21.9844,22.0824,75793.0
2018-10-24 11:00:00,33.82,33.83,33.69,33.75,63359.0,22.0889,22.0954,22.004,22.0432,63359.0
2018-10-24 11:30:00,33.75,33.9,33.71,33.88,159640.0,22.0432,22.1412,22.0171,22.1281,159640.0
2018-10-24 12:00:00,33.88,33.97,33.86,33.91,38461.0,22.1281,22.1869,22.115,22.1477,38461.0
2018-10-24 12:30:00,33.92,33.94,33.86,33.9,76102.0,22.1542,22.1673,22.115,22.1412,76102.0
2018-10-24 13:00:00,33.89,33.9,33.8,33.84,60174.0,22.1346,22.1412,22.0758,22.102,60174.0
2018-10-24 13:30:00,33.84,33.96,33.8,33.87,137470.0,22.102,22.1803,22.0758,22.1216,137470.0
2018-10-24 14:00:00,33.87,33.95,33.81,33.92,138257.0,22.1216,22.1738,22.0824,22.1542,138257.0
2018-10-24 14:30:00,33.93,33.95,33.78,33.8,120238.0,22.1608,22.1738,22.0628,22.0758,120238.0
2018-10-24 15:00:00,33.79,33.84,33.72,33.75,116395.0,22.0693,22.102,22.0236,22.0432,116395.0
2018-10-24 15:30:00,33.75,33.85,33.71,33.74,343333.0,22.0432,22.1085,22.0171,22.0367,343333.0
2018-10-25 09:30:00,33.89,33.92,33.61,33.86,78291.0,22.1346,22.1542,21.9517,22.115,78291.0
2018-10-25 10:00:00,33.84,33.87,33.69,33.84,169819.0,22.102,22.1216,22.004,22.102,169819.0
2018-10-25 10:30:00,33.83,34.12,33.82,34.06,155553.0,22.0954,22.2848,22.0889,22.2457,155553.0
2018-10-25 11:00:00,34.06,34.22,34.03,34.15,81180.0,22.2457,22.3502,22.2261,22.3044,81180.0
2018-10-25 11:30:00,34.15,34.15,34.04,34.11,53712.0,22.3044,22.3044,22.2326,22.2783,53712.0
2018-10-25 12:00:00,34.09,34.11,34.0,34.11,56082.0,22.2653,22.2783,22.2065,22.2783,56082.0
2018-10-25 12:30:00,34.11,34.19,34.1,34.18,54935.0,22.2783,22.3306,22.2718,22.324,54935.0
2018-10-25 13:00:00,34.18,34.23,34.14,34.22,36209.0,22.324,22.3567,22.2979,22.3502,36209.0
2018-10-25 13:30:00,34.22,34.26,34.12,34.15,36702.0,22.3502,22.3763,22.2848,22.3044,36702.0
2018-10-25 14:00:00,34.15,34.26,34.15,34.23,38422.0,22.3044,22.3763,22.3044,22.3567,38422.0
2018-10-25 14:30:00,34.23,34.32,34.21,34.23,68705.0,22.3567,22.4155,22.3436,22.3567,68705.0
2018-10-25 15:00:00,34.24,34.26,34.21,34.22,94652.0,22.3632,22.3763,22.3436,22.3502,94652.0
2018-10-25 15:30:00,34.21,34.26,34.1,34.14,217713.0,22.3436,22.3763,22.2718,22.2979,217713.0
2018-10-26 09:30:00,34.1,34.21,33.51,33.67,66074.0,22.2718,22.3436,21.8864,21.9909,66074.0
2018-10-26 10:00:00,33.67,33.73,33.49,33.51,90305.0,21.9909,22.0301,21.8734,21.8864,90305.0
2018-10-26 10:30:00,33.5,33.5,33.29,33.33,93637.0,21.8799,21.8799,21.7427,21.7689,93637.0
2018-10-26 11:00:00,33.33,33.6,33.33,33.54,75606.0,21.7689,21.9452,21.7689,21.906,75606.0
2018-10-26 11:30:00,33.55,33.65,33.49,33.55,50538.0,21.9126,21.9779,21.8734,21.9126,50538.0
2018-10-26 12:00:00,33.55,33.71,33.53,33.55,34849.0,21.9126,22.0171,21.8995,21.9126,34849.0
2018-10-26 12:30:00,33.55,33.62,33.49,33.56,31832.0,21.9126,21.9583,21.8734,21.9191,31832.0
2018-10-26 13:00:00,33.58,33.66,33.53,33.55,48865.0,21.9322,21.9844,21.8995,21.9126,48865.0
2018-10-26 13:30:00,33.54,33.69,33.47,33.69,50407.0,21.906,22.004,21.8603,22.004,50407.0
2018-10-26 14:00:00,33.69,33.7,33.51,33.54,29353.0,22.004,22.0105,21.8864,21.906,29353.0
2018-10-26 14:30:00,33.54,33.62,33.34,33.37,46178.0,21.906,21.9583,21.7754,21.795,46178.0
2018-10-26 15:00:00,33.37,33.46,33.26,33.43,106848.0,21.795,21.8538,21.7232,21.8342,106848.0
2018-10-26 15:30:00,33.42,33.55,33.33,33.39,131742.0,21.8277,21.9126,21.7689,21.8081,131742.0
2018-10-29 09:30:00,33.51,34.09,33.51,34.07,37014.0,21.8864,22.2653,21.8864,22.2522,37014.0
2018-10-29 10:00:00,34.07,34.07,33.85,34.0,92388.0,22.2522,22.2522,22.1085,22.2065,92388.0
2018-10-29 10:30:00,34.01,34.03,33.8,33.84,48737.0,22.213,22.2261,22.0758,22.102,48737.0
2018-10-29 11:00:00,33.85,33.95,33.81,33.94,53456.0,22.1085,22.1738,22.0824,22.1673,53456.0
2018-10-29 11:30:00,33.94,33.99,33.77,33.77,86859.0,22.1673,22.1999,22.0562,22.0562,86859.0
2018-10-29 12:00:00,33.76,33.8,33.68,33.79,41906.0,22.0497,22.0758,21.9975,22.0693,41906.0
2018-10-29 12:30:00,33.78,33.79,33.65,33.67,66740.0,22.0628,22.0693,21.9779,21.9909,66740.0
2018-10-29 13:00:00,33.67,33.75,33.66,33.68,34217.0,21.9909,22.0432,21.9844,21.9975,34217.0
2018-10-29 13:30:00,33.68,33.75,33.63,33.64,45771.0,21.9975,22.0432,21.9648,21.9713,45771.0
2018-10-29 14:00:00,33.65,33.68,33.48,33.58,158266.0,21.9779,21.9975,21.8668,21.9322,158266.0
2018-10-29 14:30:00,33.57,33.62,33.49,33.56,79922.0,21.9256,21.9583,21.8734,21.9191,79922.0
2018-10-29 15:00:00,33.57,33.57,33.41,33.42,155747.0,21.9256,21.9256,21.8211,21.8277,155747.0
2018-10-29 15:30:00,33.41,33.44,33.21,33.34,348825.0,21.8211,21.8407,21.6905,21.7754,348825.0
2018-10-30 09:30:00,33.34,34.0,33.13,33.93,124318.0,21.7754,22.2065,21.6382,22.1608,124318.0
2018-10-30 10:00:00,33.92,33.97,33.82,33.86,121711.0,22.1542,22.1869,22.0889,22.115,121711.0
2018-10-30 10:30:00,33.86,33.86,33.61,33.65,89174.0,22.115,22.115,21.9517,21.9779,89174.0
2018-10-30 11:00:00,33.65,33.79,33.64,33.77,66035.0,21.9779,22.0693,21.9713,22.0562,66035.0
2018-10-30 11:30:00,33.77,33.86,33.73,33.73,86046.0,22.0562,22.115,22.0301,22.0301,86046.0
2018-10-30 12:00:00,33.73,33.8,33.66,33.73,81986.0,22.0301,22.0758,21.9844,22.0301,81986.0
2018-10-30 12:30:00,33.73,33.77,33.62,33.62,65841.0,22.0301,22.0562,21.9583,21.9583,65841.0
2018-10-30 13:00:00,33.61,33.7,33.57,33.57,52879.0,21.9517,22.0105,21.9256,21.9256,52879.0
2018-10-30 13:30:00,33.56,33.66,33.5,33.6,88353.0,21.9191,21.9844,21.8799,21.9452,88353.0
2018-10-30 14:00:00,33.6,33.61,33.41,33.43,69640.0,21.9452,21.9517,21.8211,21.8342,69640.0
2018-10-30 14:30:00,33.43,33.5,33.39,33.47,95890.0,21.8342,21.8799,21.8081,21.8603,95890.0
2018-10-30 15:00:00,33.48,33.56,33.43,33.48,94483.0,21.8668,21.9191,21.8342,21.8668,94483.0
2018-10-30 15:30:00,33.49,33.61,33.49,33.6,188424.0,21.8734,21.9517,21.8734,21.9452,188424.0
2018-10-31 09:30:00,33.72,33.79,33.6,33.72,65735.0,22.0236,22.0693,21.9452,22.0236,65735.0
2018-10-31 10:00:00,33.72,33.72,33.41,33.45,60885.0,22.0236,22.0236,21.8211,21.8472,60885.0
2018-10-31 10:30:00,33.45,33.61,33.4,33.57,52077.0,21.8472,21.9517,21.8146,21.9256,52077.0
2018-10-31 11:00:00,33.57,33.76,33.53,33.65,47714.0,21.9256,22.0497,21.8995,21.9779,47714.0
2018-10-31 11:30:00,33.64,33.72,33.58,33.69,47646.0,21.9713,22.0236,21.9322,22.004,47646.0
2018-10-31 12:00:00,33.69,33.72,33.58,33.68,32105.0,22.004,22.0236,21.9322,21.9975,32105.0
2018-10-31 12:30:00,33.68,33.76,33.61,33.76,47153.0,21.9975,22.0497,21.9517,22.0497,47153.0
2018-10-31 13:00:00,33.75,33.9,33.72,33.86,60856.0,22.0432,22.1412,22.0236,22.115,60856.0
2018-10-31 13:30:00,33.86,33.89,33.78,33.86,73044.0,22.115,22.1346,22.0628,22.115,73044.0
2018-10-31 14:00:00,33.87,33.99,33.86,33.91,67230.0,22.1216,22.1999,22.115,22.1477,67230.0
2018-10-31 14:30:00,33.91,33.96,33.89,33.91,73081.0,22.1477,22.1803,22.1346,22.1477,73081.0
2018-10-31 15:00:00,33.91,33.94,33.79,33.87,98777.0,22.1477,22.1673,22.0693,22.1216,98777.0
2018-10-31 15:30:00,33.87,33.87,33.68,33.7,326318.0,22.1216,22.1216,21.9975,22.0105,326318.0
2018-11-01 09:30:00,33.48,33.81,33.32,33.32,47896.0,21.8668,22.0824,21.7623,21.7623,47896.0
2018-11-01 10:00:00,33.35,33.35,33.0,33.1,111640.0,21.7819,21.7819,21.5533,21.6187,111640.0
2018-11-01 10:30:00,33.09,33.29,33.09,33.2,96637.0,21.6121,21.7427,21.6121,21.684,96637.0
2018-11-01 11:00:00,33.23,33.24,33.07,33.16,61242.0,21.7036,21.7101,21.5991,21.6578,61242.0
2018-11-01 11:30:00,33.15,33.32,33.1,33.32,74317.0,21.6513,21.7623,21.6187,21.7623,74317.0
2018-11-01 12:00:00,33.32,33.36,33.21,33.25,42759.0,21.7623,21.7885,21.6905,21.7166,42759.0
2018-11-01 12:30:00,33.25,33.27,33.07,33.12,69088.0,21.7166,21.7297,21.5991,21.6317,69088.0
2018-11-01 13:00:00,33.13,33.31,33.1,33.31,74327.0,21.6382,21.7558,21.6187,21.7558,74327.0
2018-11-01 13:30:00,33.29,33.4,33.19,33.24,49340.0,21.7427,21.8146,21.6774,21.7101,49340.0
2018-11-01 14:00:00,33.22,33.26,33.13,33.25,84795.0,21.697,21.7232,21.6382,21.7166,84795.0
2018-11-01 14:30:00,33.25,33.35,33.21,33.23,140522.0,21.7166,21.7819,21.6905,21.7036,140522.0
2018-11-01 15:00:00,33.23,33.26,32.97,33.07,280780.0,21.7036,21.7232,21.5337,21.5991,280780.0
2018-11-01 15:30:00,33.07,33.16,33.03,33.11,477900.0,21.5991,21.6578,21.5729,21.6252,477900.0
2018-11-02 09:30:00,33.15,33.46,32.97,33.13,64549.0,21.6513,21.8538,21.5337,21.6382,64549.0
2018-11-02 10:00:00,33.16,33.24,33.09,33.22,62999.0,21.6578,21.7101,21.6121,21.697,62999.0
2018-11-02 10:30:00,33.21,33.25,33.05,33.2,62307.0,21.6905,21.7166,21.586,21.684,62307.0
2018-11-02 11:00:00,33.19,33.29,33.14,33.18,68307.0,21.6774,21.7427,21.6448,21.6709,68307.0
2018-11-02 11:30:00,33.18,33.21,33.06,33.09,53315.0,21.6709,21.6905,21.5925,21.6121,53315.0
2018-11-02 12:00:00,33.1,33.31,33.1,33.25,57936.0,21.6187,21.7558,21.6187,21.7166,57936.0
2018-11-02 12:30:00,33.24,33.26,33.14,33.25,69189.0,21.7101,21.7232,21.6448,21.7166,69189.0
2018-11-02 13:00:00,33.23,33.35,33.21,33.29,46356.0,21.7036,21.7819,21.6905,21.7427,46356.0
2018-11-02 13:30:00,33.3,33.35,33.29,33.34,45011.0,21.7493,21.7819,21.7427,21.7754,45011.0
2018-11-02 14:00:00,33.34,33.48,33.25,33.48,61140.0,21.7754,21.8668,21.7166,21.8668,61140.0
2018-11-02 14:30:00,33.46,33.46,33.38,33.43,58365.0,21.8538,21.8538,21.8015,21.8342,58365.0
2018-11-02 15:00:00,33.44,33.56,33.4,33.54,88628.0,21.8407,21.9191,21.8146,21.906,88628.0
2018-11-02 15:30:00,33.54,33.58,33.49,33.57,199754.0,21.906,21.9322,21.8734,21.9256,199754.0
2018-11-05 09:30:00,33.72,34.04,33.72,33.78,62047.0,22.0236,22.2326,22.0236,22.0628,62047.0
2018-11-05 10:00:00,33.79,33.82,33.71,33.81,33773.0,22.0693,22.0889,22.0171,22.0824,33773.0
2018-11-05 10:30:00,33.82,33.82,33.59,33.68,29822.0,22.0889,22.0889,21.9387,21.9975,29822.0
2018-11-05 11:00:00,33.67,33.71,33.6,33.68,37339.0,21.9909,22.0171,21.9452,21.9975,37339.0
2018-11-05 11:30:00,33.67,33.67,33.56,33.59,37264.0,21.9909,21.9909,21.9191,21.9387,37264.0
2018-11-05 12:00:00,33.59,33.67,33.55,33.66,35105.0,21.9387,21.9909,21.9126,21.9844,35105.0
2018-11-05 12:30:00,33.66,33.67,33.65,33.66,34358.0,21.9844,21.9909,21.9779,21.9844,34358.0
2018-11-05 13:00:00,33.66,33.74,33.65,33.72,37341.0,21.9844,22.0367,21.9779,22.0236,37341.0
2018-11-05 13:30:00,33.73,33.82,33.66,33.76,45271.0,22.0301,22.0889,21.9844,22.0497,45271.0
2018-11-05 14:00:00,33.77,33.83,33.74,33.82,46821.0,22.0562,22.0954,22.0367,22.0889,46821.0
2018-11-05 14:30:00,33.82,33.87,33.78,33.82,43667.0,22.0889,22.1216,22.0628,22.0889,43667.0
2018-11-05 15:00:00,33.83,33.83,33.62,33.65,63635.0,22.0954,22.0954,21.9583,21.9779,63635.0
2018-11-05 15:30:00,33.65,33.65,33.51,33.55,175650.0,21.9779,21.9779,21.8864,21.9126,175650.0
2018-11-06 09:30:00,33.72,33.91,33.63,33.74,61786.0,22.0236,22.1477,21.9648,22.0367,61786.0
2018-11-06 10:00:00,33.72,33.84,33.71,33.78,46677.0,22.0236,22.102,22.0171,22.0628,46677.0
2018-11-06 10:30:00,33.79,33.81,33.72,33.77,34227.0,22.0693,22.0824,22.0236,22.0562,34227.0
2018-11-06 11:00:00,33.77,33.81,33.67,33.71,36108.0,22.0562,22.0824,21.9909,22.0171,36108.0
2018-11-06 11:30:00,33.7,33.71,33.57,33.59,27640.0,22.0105,22.0171,21.9256,21.9387,27640.0
2018-11-06 12:00:00,33.59,33.59,33.53,33.57,23425.0,21.9387,21.9387,21.8995,21.9256,23425.0
2018-11-06 12:30:00,33.57,33.63,33.54,33.6,21471.0,21.9256,21.9648,21.906,21.9452,21471.0
2018-11-06 13:00:00,33.61,33.67,33.59,33.66,43031.0,21.9517,21.9909,21.9387,21.9844,43031.0
2018-11-06 13:30:00,33.66,33.68,33.61,33.63,19814.0,21.9844,21.9975,21.9517,21.9648,19814.0
2018-11-06 14:00:00,33.63,33.63,33.5,33.5,60186.0,21.9648,21.9648,21.8799,21.8799,60186.0
2018-11-06 14:30:00,33.51,33.59,33.48,33.53,35514.0,21.8864,21.9387,21.8668,21.8995,35514.0
2018-11-06 15:00:00,33.53,33.68,33.53,33.64,49192.0,21.8995,21.9975,21.8995,21.9713,49192.0
2018-11-06 15:30:00,33.64,33.71,33.63,33.7,109312.0,21.9713,22.0171,21.9648,22.0105,109312.0
2018-11-07 09:30:00,33.89,33.93,33.74,33.75,28299.0,22.1346,22.1608,22.0367,22.0432,28299.0
2018-11-07 10:00:00,33.73,33.73,33.56,33.64,32076.0,22.0301,22.0301,21.9191,21.9713,32076.0
2018-11-07 10:30:00,33.64,33.75,33.64,33.74,31895.0,21.9713,22.0432,21.9713,22.0367,31895.0
2018-11-07 11:00:00,33.74,33.8,33.65,33.68,32143.0,22.0367,22.0758,21.9779,21.9975,32143.0
2018-11-07 11:30:00,33.69,33.8,33.66,33.72,57989.0,22.004,22.0758,21.9844,22.0236,57989.0
2018-11-07 12:00:00,33.73,33.76,33.63,33.63,43931.0,22.0301,22.0497,21.9648,21.9648,43931.0
2018-11-07 12:30:00,33.62,33.67,33.57,33.64,57141.0,21.9583,21.9909,21.9256,21.9713,57141.0
2018-11-07 13:00:00,33.64,33.68,33.59,33.66,47706.0,21.9713,21.9975,21.9387,21.9844,47706.0
2018-11-07 13:30:00,33.66,33.68,33.61,33.63,31994.0,21.9844,21.9975,21.9517,21.9648,31994.0
2018-11-07 14:00:00,33.64,33.72,33.63,33.68,34556.0,21.9713,22.0236,21.9648,21.9975,34556.0
2018-11-07 14:30:00,33.68,33.75,33.65,33.74,43809.0,21.9975,22.0432,21.9779,22.0367,43809.0
2018-11-07 15:00:00,33.75,33.79,33.71,33.77,55735.0,22.0432,22.0693,22.0171,22.0562,55735.0
2018-11-07 15:30:00,33.77,33.81,33.71,33.79,160627.0,22.0562,22.0824,22.0171,22.0693,160627.0
2018-11-08 09:30:00,33.8,33.92,33.69,33.89,51068.0,22.0758,22.1542,22.004,22.1346,51068.0
2018-11-08 10:00:00,33.89,33.9,33.77,33.85,85576.0,22.1346,22.1412,22.0562,22.1085,85576.0
2018-11-08 10:30:00,33.86,34.09,33.85,34.09,107710.0,22.115,22.2653,22.1085,22.2653,107710.0
2018-11-08 11:00:00,34.08,34.08,33.85,33.9,26182.0,22.2587,22.2587,22.1085,22.1412,26182.0
2018-11-08 11:30:00,33.9,33.94,33.81,33.84,69669.0,22.1412,22.1673,22.0824,22.102,69669.0
2018-11-08 12:00:00,33.84,33.93,33.84,33.91,98275.0,22.102,22.1608,22.102,22.1477,98275.0
2018-11-08 12:30:00,33.9,33.97,33.89,33.96,31890.0,22.1412,22.1869,22.1346,22.1803,31890.0
2018-11-08 13:00:00,33.96,33.96,33.88,33.92,49293.0,22.1803,22.1803,22.1281,22.1542,49293.0
2018-11-08 13:30:00,33.93,33.99,33.92,33.98,48546.0,22.1608,22.1999,22.1542,22.1934,48546.0
2018-11-08 14:00:00,33.97,33.98,33.91,33.91,43900.0,22.1869,22.1934,22.1477,22.1477,43900.0
2018-11-08 14:30:00,33.91,33.97,33.86,33.95,62609.0,22.1477,22.1869,22.115,22.1738,62609.0
2018-11-08 15:00:00,33.94,33.99,33.93,33.95,50822.0,22.1673,22.1999,22.1608,22.1738,50822.0
2018-11-08 15:30:00,33.95,34.0,33.89,33.98,157105.0,22.1738,22.2065,22.1346,22.1934,157105.0
2018-11-09 09:30:00,33.97,34.07,33.88,33.91,33973.0,22.1869,22.2522,22.1281,22.1477,33973.0
2018-11-09 10:00:00,33.93,33.93,33.77,33.92,76169.0,22.1608,22.1608,22.0562,22.1542,76169.0
2018-11-09 10:30:00,33.93,34.01,33.8,33.87,39495.0,22.1608,22.213,22.0758,22.1216,39495.0
2018-11-09 11:00:00,33.88,33.95,33.79,33.79,32845.0,22.1281,22.1738,22.0693,22.0693,32845.0
2018-11-09 11:30:00,33.79,33.79,33.55,33.55,32957.0,22.0693,22.0693,21.9126,21.9126,32957.0
2018-11-09 12:00:00,33.56,33.62,33.53,33.58,40265.0,21.9191,21.9583,21.8995,21.9322,40265.0
2018-11-09 12:30:00,33.58,33.62,33.51,33.51,79490.0,21.9322,21.9583,21.8864,21.8864,79490.0
2018-11-09 13:00:00,33.5,33.56,33.49,33.5,81084.0,21.8799,21.9191,21.8734,21.8799,81084.0
2018-11-09 13:30:00,33.5,33.5,33.36,33.45,52863.0,21.8799,21.8799,21.7885,21.8472,52863.0
2018-11-09 14:00:00,33.45,33.51,33.36,33.36,62252.0,21.8472,21.8864,21.7885,21.7885,62252.0
2018-11-09 14:30:00,33.36,33.42,33.34,33.37,62057.0,21.7885,21.8277,21.7754,21.795,62057.0
2018-11-09 15:00:00,33.38,33.51,33.35,33.45,76295.0,21.8015,21.8864,21.7819,21.8472,76295.0
2018-11-09 15:30:00,33.46,33.52,33.43,33.49,208345.0,21.8538,21.893,21.8342,21.8734,208345.0
2018-11-12 09:30:00,33.44,33.73,33.37,33.48,34890.0,21.8407,22.0301,21.795,21.8668,34890.0
2018-11-12 10:00:00,33.41,33.49,33.3,33.37,26703.0,21.8211,21.8734,21.7493,21.795,26703.0
2018-11-12 10:30:00,33.36,33.38,33.28,33.37,33786.0,21.7885,21.8015,21.7362,21.795,33786.0
2018-11-12 11:00:00,33.37,33.37,33.15,33.15,63840.0,21.795,21.795,21.6513,21.6513,63840.0
2018-11-12 11:30:00,33.15,33.17,32.96,32.98,81981.0,21.6513,21.6644,21.5272,21.5403,81981.0
2018-11-12 12:00:00,32.98,33.09,32.96,33.02,65371.0,21.5403,21.6121,21.5272,21.5664,65371.0
2018-11-12 12:30:00,33.02,33.13,32.99,33.05,86290.0,21.5664,21.6382,21.5468,21.586,86290.0
2018-11-12 13:00:00,33.06,33.11,33.04,33.08,29519.0,21.5925,21.6252,21.5795,21.6056,29519.0
2018-11-12 13:30:00,33.07,33.08,33.02,33.02,27007.0,21.5991,21.6056,21.5664,21.5664,27007.0
2018-11-12 14:00:00,33.02,33.12,33.02,33.05,34498.0,21.5664,21.6317,21.5664,21.586,34498.0
2018-11-12 14:30:00,33.05,33.1,33.0,33.01,95547.0,21.586,21.6187,21.5533,21.5599,95547.0
2018-11-12 15:00:00,33.0,33.02,32.92,32.98,64914.0,21.5533,21.5664,21.5011,21.5403,64914.0
2018-11-12 15:30:00,32.97,32.97,32.78,32.8,200728.0,21.5337,21.5337,21.4096,21.4227,200728.0
2018-11-13 09:30:00,32.99,33.38,32.88,33.34,64965.0,21.5468,21.8015,21.475,21.7754,64965.0
2018-11-13 10:00:00,33.34,33.35,33.0,33.02,50906.0,21.7754,21.7819,21.5533,21.5664,50906.0
2018-11-13 10:30:00,33.02,33.16,33.0,33.06,35837.0,21.5664,21.6578,21.5533,21.5925,35837.0
2018-11-13 11:00:00,33.06,33.18,33.01,33.11,76933.0,21.5925,21.6709,21.5599,21.6252,76933.0
2018-11-13 11:30:00,33.11,33.19,33.09,33.17,39372.0,21.6252,21.6774,21.6121,21.6644,39372.0
2018-11-13 12:00:00,33.18,33.2,32.99,33.01,36024.0,21.6709,21.684,21.5468,21.5599,36024.0
2018-11-13 12:30:00,32.99,33.04,32.95,32.98,35858.0,21.5468,21.5795,21.5207,21.5403,35858.0
2018-11-13 13:00:00,32.98,33.07,32.94,32.99,65594.0,21.5403,21.5991,21.5141,21.5468,65594.0
2018-11-13 13:30:00,32.99,33.05,32.98,33.0,29843.0,21.5468,21.586,21.5403,21.5533,29843.0
2018-11-13 14:00:00,32.98,33.02,32.91,32.94,35358.0,21.5403,21.5664,21.4946,21.5141,35358.0
2018-11-13 14:30:00,32.93,32.95,32.85,32.88,50043.0,21.5076,21.5207,21.4554,21.475,50043.0
2018-11-13 15:00:00,32.87,32.96,32.86,32.91,46288.0,21.4684,21.5272,21.4619,21.4946,46288.0
2018-11-13 15:30:00,32.91,33.0,32.88,32.95,161985.0,21.4946,21.5533,21.475,21.5207,161985.0
2018-11-14 09:30:00,33.04,33.16,32.93,33.1,48882.0,21.5795,21.6578,21.5076,21.6187,48882.0
2018-11-14 10:00:00,33.09,33.14,33.04,33.08,63355.0,21.6121,21.6448,21.5795,21.6056,63355.0
2018-11-14 10:30:00,33.08,33.14,33.07,33.07,28553.0,21.6056,21.6448,21.5991,21.5991,28553.0
2018-11-14 11:00:00,33.07,33.07,32.95,32.98,31367.0,21.5991,21.5991,21.5207,21.5403,31367.0
2018-11-14 11:30:00,32.95,33.0,32.89,32.99,27355.0,21.5207,21.5533,21.4815,21.5468,27355.0
2018-11-14 12:00:00,32.99,33.2,32.98,33.2,123586.0,21.5468,21.684,21.5403,21.684,123586.0
2018-11-14 12:30:00,33.2,33.2,33.07,33.08,59754.0,21.684,21.684,21.5991,21.6056,59754.0
2018-11-14 13:00:00,33.08,33.15,33.07,33.09,97285.0,21.6056,21.6513,21.5991,21.6121,97285.0
2018-11-14 13:30:00,33.09,33.13,33.04,33.05,151449.0,21.6121,21.6382,21.5795,21.586,151449.0
2018-11-14 14:00:00,33.05,33.14,33.04,33.09,93166.0,21.586,21.6448,21.5795,21.6121,93166.0
2018-11-14 14:30:00,33.08,33.14,33.06,33.12,238878.0,21.6056,21.6448,21.5925,21.6317,238878.0
2018-11-14 15:00:00,33.12,33.21,33.08,33.11,248709.0,21.6317,21.6905,21.6056,21.6252,248709.0
2018-11-14 15:30:00,33.11,33.19,33.03,33.15,505563.0,21.6252,21.6774,21.5729,21.6513,505563.0
2018-11-15 09:30:00,32.95,33.16,32.88,33.15,85696.0,21.5207,21.6578,21.475,21.6513,85696.0
2018-11-15 10:00:00,33.15,33.22,33.07,33.1,90496.0,21.6513,21.697,21.5991,21.6187,90496.0
2018-11-15 10:30:00,33.09,33.17,33.07,33.15,64414.0,21.6121,21.6644,21.5991,21.6513,64414.0
2018-11-15 11:00:00,33.15,33.27,33.14,33.26,174833.0,21.6513,21.7297,21.6448,21.7232,174833.0
2018-11-15 11:30:00,33.26,33.33,33.21,33.32,172779.0,21.7232,21.7689,21.6905,21.7623,172779.0
2018-11-15 12:00:00,33.32,33.34,33.27,33.31,179135.0,21.7623,21.7754,21.7297,21.7558,179135.0
2018-11-15 12:30:00,33.3,33.3,33.2,33.26,228038.0,21.7493,21.7493,21.684,21.7232,228038.0
2018-11-15 13:00:00,33.26,33.31,33.18,33.29,132743.0,21.7232,21.7558,21.6709,21.7427,132743.0
2018-11-15 13:30:00,33.29,33.46,33.28,33.46,294985.0,21.7427,21.8538,21.7362,21.8538,294985.0
2018-11-15 14:00:00,33.46,33.47,33.32,33.38,77976.0,21.8538,21.8603,21.7623,21.8015,77976.0
2018-11-15 14:30:00,33.37,33.42,33.31,33.36,74758.0,21.795,21.8277,21.7558,21.7885,74758.0
2018-11-15 15:00:00,33.35,33.36,33.24,33.27,112860.0,21.7819,21.7885,21.7101,21.7297,112860.0
2018-11-15 15:30:00,33.27,33.31,33.24,33.27,357851.0,21.7297,21.7558,21.7101,21.7297,357851.0
2018-11-16 09:30:00,33.2,33.31,33.1,33.28,63530.0,21.684,21.7558,21.6187,21.7362,63530.0
2018-11-16 10:00:00,33.27,33.34,33.23,33.27,49097.0,21.7297,21.7754,21.7036,21.7297,49097.0
2018-11-16 10:30:00,33.26,33.38,33.24,33.32,45967.0,21.7232,21.8015,21.7101,21.7623,45967.0
2018-11-16 11:00:00,33.32,33.41,33.29,33.31,36802.0,21.7623,21.8211,21.7427,21.7558,36802.0
2018-11-16 11:30:00,33.31,33.33,33.23,33.23,45007.0,21.7558,21.7689,21.7036,21.7036,45007.0
2018-11-16 12:00:00,33.24,33.35,33.23,33.24,29821.0,21.7101,21.7819,21.7036,21.7101,29821.0
2018-11-16 12:30:00,33.23,33.42,33.21,33.41,44957.0,21.7036,21.8277,21.6905,21.8211,44957.0
2018-11-16 13:00:00,33.41,33.43,33.35,33.4,43674.0,21.8211,21.8342,21.7819,21.8146,43674.0
2018-11-16 13:30:00,33.4,33.42,33.31,33.34,51348.0,21.8146,21.8277,21.7558,21.7754,51348.0
2018-11-16 14:00:00,33.34,33.38,33.27,33.38,45778.0,21.7754,21.8015,21.7297,21.8015,45778.0
2018-11-16 14:30:00,33.38,33.43,33.34,33.35,36451.0,21.8015,21.8342,21.7754,21.7819,36451.0
2018-11-16 15:00:00,33.35,33.44,33.34,33.42,58647.0,21.7819,21.8407,21.7754,21.8277,58647.0
2018-11-16 15:30:00,33.42,33.46,33.37,33.46,155734.0,21.8277,21.8538,21.795,21.8538,155734.0
2018-11-19 09:30:00,33.47,33.8,33.46,33.64,39562.0,21.8603,22.0758,21.8538,21.9713,39562.0
2018-11-19 10:00:00,33.67,33.68,33.45,33.46,32102.0,21.9909,21.9975,21.8472,21.8538,32102.0
2018-11-19 10:30:00,33.46,33.49,33.34,33.38,23998.0,21.8538,21.8734,21.7754,21.8015,23998.0
2018-11-19 11:00:00,33.39,33.39,33.26,33.3,24094.0,21.8081,21.8081,21.7232,21.7493,24094.0
2018-11-19 11:30:00,33.31,33.32,33.24,33.25,57144.0,21.7558,21.7623,21.7101,21.7166,57144.0
2018-11-19 12:00:00,33.26,33.26,33.13,33.16,51936.0,21.7232,21.7232,21.6382,21.6578,51936.0
2018-11-19 12:30:00,33.16,33.26,33.12,33.23,31582.0,21.6578,21.7232,21.6317,21.7036,31582.0
2018-11-19 13:00:00,33.23,33.25,33.17,33.19,27098.0,21.7036,21.7166,21.6644,21.6774,27098.0
2018-11-19 13:30:00,33.19,33.26,33.17,33.22,72636.0,21.6774,21.7232,21.6644,21.697,72636.0
2018-11-19 14:00:00,33.23,33.35,33.19,33.33,227718.0,21.7036,21.7819,21.6774,21.7689,227718.0
2018-11-19 14:30:00,33.34,33.37,33.29,33.36,35026.0,21.7754,21.795,21.7427,21.7885,35026.0
2018-11-19 15:00:00,33.35,33.39,33.31,33.32,39118.0,21.7819,21.8081,21.7558,21.7623,39118.0
2018-11-19 15:30:00,33.33,33.36,33.27,33.34,137717.0,21.7689,21.7885,21.7297,21.7754,137717.0
2018-11-20 09:30:00,33.2,33.38,33.05,33.16,78721.0,21.684,21.8015,21.586,21.6578,78721.0
2018-11-20 10:00:00,33.16,33.19,33.09,33.18,103985.0,21.6578,21.6774,21.6121,21.6709,103985.0
2018-11-20 10:30:00,33.19,33.23,33.13,33.2,71786.0,21.6774,21.7036,21.6382,21.684,71786.0
2018-11-20 11:00:00,33.2,33.28,33.14,33.19,69455.0,21.684,21.7362,21.6448,21.6774,69455.0
2018-11-20 11:30:00,33.2,33.33,33.19,33.3,88621.0,21.684,21.7689,21.6774,21.7493,88621.0
2018-11-20 12:00:00,33.31,33.38,33.29,33.33,146318.0,21.7558,21.8015,21.7427,21.7689,146318.0
2018-11-20 12:30:00,33.34,33.39,33.31,33.34,56861.0,21.7754,21.8081,21.7558,21.7754,56861.0
2018-11-20 13:00:00,33.35,33.38,33.25,33.27,84728.0,21.7819,21.8015,21.7166,21.7297,84728.0
2018-11-20 13:30:00,33.27,33.3,33.18,33.18,65551.0,21.7297,21.7493,21.6709,21.6709,65551.0
2018-11-20 14:00:00,33.18,33.24,33.13,33.18,86257.0,21.6709,21.7101,21.6382,21.6709,86257.0
2018-11-20 14:30:00,33.17,33.25,33.14,33.2,80040.0,21.6644,21.7166,21.6448,21.684,80040.0
2018-11-20 15:00:00,33.2,33.23,33.15,33.18,119815.0,21.684,21.7036,21.6513,21.6709,119815.0
2018-11-20 15:30:00,33.19,33.23,33.14,33.16,269714.0,21.6774,21.7036,21.6448,21.6578,269714.0
2018-11-21 09:30:00,33.37,33.47,33.24,33.46,53498.0,21.795,21.8603,21.7101,21.8538,53498.0
2018-11-21 10:00:00,33.48,33.51,33.37,33.38,84888.0,21.8668,21.8864,21.795,21.8015,84888.0
2018-11-21 10:30:00,33.38,33.4,33.2,33.27,122021.0,21.8015,21.8146,21.684,21.7297,122021.0
2018-11-21 11:00:00,33.27,33.3,33.22,33.3,34316.0,21.7297,21.7493,21.697,21.7493,34316.0
2018-11-21 11:30:00,33.3,33.33,33.26,33.32,43108.0,21.7493,21.7689,21.7232,21.7623,43108.0
2018-11-21 12:00:00,33.32,33.32,33.25,33.29,26970.0,21.7623,21.7623,21.7166,21.7427,26970.0
2018-11-21 12:30:00,33.3,33.42,33.28,33.41,32913.0,21.7493,21.8277,21.7362,21.8211,32913.0
2018-11-21 13:00:00,33.41,33.44,33.29,33.3,25276.0,21.8211,21.8407,21.7427,21.7493,25276.0
2018-11-21 13:30:00,33.31,33.37,33.3,33.35,23869.0,21.7558,21.795,21.7493,21.7819,23869.0
2018-11-21 14:00:00,33.35,33.37,33.32,33.32,27213.0,21.7819,21.795,21.7623,21.7623,27213.0
2018-11-21 14:30:00,33.32,33.33,33.25,33.26,41096.0,21.7623,21.7689,21.7166,21.7232,41096.0
2018-11-21 15:00:00,33.26,33.31,33.21,33.24,250645.0,21.7232,21.7558,21.6905,21.7101,250645.0
2018-11-21 15:30:00,33.24,33.35,33.21,33.31,224500.0,21.7101,21.7819,21.6905,21.7558,224500.0
2018-11-23 09:30:00,33.34,33.43,33.11,33.28,27268.0,21.7754,21.8342,21.6252,21.7362,27268.0
2018-11-23 10:00:00,33.26,33.28,33.2,33.27,24882.0,21.7232,21.7362,21.684,21.7297,24882.0
2018-11-23 10:30:00,33.28,33.38,33.26,33.36,20456.0,21.7362,21.8015,21.7232,21.7885,20456.0
2018-11-23 11:00:00,33.36,33.43,33.29,33.37,23058.0,21.7885,21.8342,21.7427,21.795,23058.0
2018-11-23 11:30:00,33.37,33.46,33.35,33.39,30819.0,21.795,21.8538,21.7819,21.8081,30819.0
2018-11-23 12:00:00,33.39,33.42,33.34,33.36,22046.0,21.8081,21.8277,21.7754,21.7885,22046.0
2018-11-23 12:30:00,33.34,33.38,33.23,33.24,66583.0,21.7754,21.8015,21.7036,21.7101,66583.0
2018-11-26 09:30:00,33.35,33.72,33.25,33.72,118219.0,21.7819,22.0236,21.7166,22.0236,118219.0
2018-11-26 10:00:00,33.72,33.82,33.54,33.62,42348.0,22.0236,22.0889,21.906,21.9583,42348.0
2018-11-26 10:30:00,33.63,33.65,33.5,33.52,69708.0,21.9648,21.9779,21.8799,21.893,69708.0
2018-11-26 11:00:00,33.53,33.61,33.53,33.57,38896.0,21.8995,21.9517,21.8995,21.9256,38896.0
2018-11-26 11:30:00,33.58,33.59,33.48,33.58,31736.0,21.9322,21.9387,21.8668,21.9322,31736.0
2018-11-26 12:00:00,33.58,33.59,33.52,33.58,19826.0,21.9322,21.9387,21.893,21.9322,19826.0
2018-11-26 12:30:00,33.57,33.58,33.5,33.54,16607.0,21.9256,21.9322,21.8799,21.906,16607.0
2018-11-26 13:00:00,33.54,33.59,33.51,33.52,19424.0,21.906,21.9387,21.8864,21.893,19424.0
2018-11-26 13:30:00,33.51,33.53,33.45,33.47,30798.0,21.8864,21.8995,21.8472,21.8603,30798.0
2018-11-26 14:00:00,33.47,33.48,33.4,33.4,57632.0,21.8603,21.8668,21.8146,21.8146,57632.0
2018-11-26 14:30:00,33.41,33.45,33.38,33.4,32711.0,21.8211,21.8472,21.8015,21.8146,32711.0
2018-11-26 15:00:00,33.41,33.41,33.33,33.36,59512.0,21.8211,21.8211,21.7689,21.7885,59512.0
2018-11-26 15:30:00,33.36,33.43,33.33,33.4,329227.0,21.7885,21.8342,21.7689,21.8146,329227.0
2018-11-27 09:30:00,33.36,33.58,33.32,33.4,67835.0,21.7885,21.9322,21.7623,21.8146,67835.0
2018-11-27 10:00:00,33.4,33.59,33.35,33.58,41383.0,21.8146,21.9387,21.7819,21.9322,41383.0
2018-11-27 10:30:00,33.57,33.69,33.51,33.69,62779.0,21.9256,22.004,21.8864,22.004,62779.0
2018-11-27 11:00:00,33.68,33.8,33.65,33.79,63130.0,21.9975,22.0758,21.9779,22.0693,63130.0
2018-11-27 11:30:00,33.79,33.91,33.76,33.88,61001.0,22.0693,22.1477,22.0497,22.1281,61001.0
2018-11-27 12:00:00,33.88,33.88,33.62,33.66,53779.0,22.1281,22.1281,21.9583,21.9844,53779.0
2018-11-27 12:30:00,33.65,33.7,33.63,33.66,25454.0,21.9779,22.0105,21.9648,21.9844,25454.0
2018-11-27 13:00:00,33.67,33.77,33.65,33.77,38443.0,21.9909,22.0562,21.9779,22.0562,38443.0
2018-11-27 13:30:00,33.77,33.78,33.65,33.67,32975.0,22.0562,22.0628,21.9779,21.9909,32975.0
2018-11-27 14:00:00,33.67,33.7,33.65,33.69,88975.0,21.9909,22.0105,21.9779,22.004,88975.0
2018-11-27 14:30:00,33.69,33.69,33.58,33.61,85660.0,22.004,22.004,21.9322,21.9517,85660.0
2018-11-27 15:00:00,33.61,33.61,33.48,33.5,92151.0,21.9517,21.9517,21.8668,21.8799,92151.0
2018-11-27 15:30:00,33.5,33.57,33.46,33.53,257171.0,21.8799,21.9256,21.8538,21.8995,257171.0
2018-11-28 09:30:00,33.55,33.71,33.51,33.65,37169.0,21.9126,22.0171,21.8864,21.9779,37169.0
2018-11-28 10:00:00,33.64,33.74,33.57,33.59,55680.0,21.9713,22.0367,21.9256,21.9387,55680.0
2018-11-28 10:30:00,33.58,33.68,33.55,33.63,44480.0,21.9322,21.9975,21.9126,21.9648,44480.0
2018-11-28 11:00:00,33.64,33.73,33.6,33.62,44568.0,21.9713,22.0301,21.9452,21.9583,44568.0
2018-11-28 11:30:00,33.62,33.62,33.55,33.59,54821.0,21.9583,21.9583,21.9126,21.9387,54821.0
2018-11-28 12:00:00,33.59,33.9,33.58,33.88,116435.0,21.9387,22.1412,21.9322,22.1281,116435.0
2018-11-28 12:30:00,33.87,33.91,33.81,33.86,134085.0,22.1216,22.1477,22.0824,22.115,134085.0
2018-11-28 13:00:00,33.86,34.01,33.73,33.79,117509.0,22.115,22.213,22.0301,22.0693,117509.0
2018-11-28 13:30:00,33.8,33.9,33.76,33.78,44902.0,22.0758,22.1412,22.0497,22.0628,44902.0
2018-11-28 14:00:00,33.78,33.84,33.75,33.84,58932.0,22.0628,22.102,22.0432,22.102,58932.0
2018-11-28 14:30:00,33.84,33.91,33.8,33.81,75933.0,22.102,22.1477,22.0758,22.0824,75933.0
2018-11-28 15:00:00,33.81,33.84,33.78,33.84,57767.0,22.0824,22.102,22.0628,22.102,57767.0
2018-11-28 15:30:00,33.84,33.92,33.83,33.89,241620.0,22.102,22.1542,22.0954,22.1346,241620.0
2018-11-29 09:30:00,33.93,33.93,33.61,33.75,94326.0,22.1608,22.1608,21.9517,22.0432,94326.0
2018-11-29 10:00:00,33.75,33.93,33.72,33.85,52410.0,22.0432,22.1608,22.0236,22.1085,52410.0
2018-11-29 10:30:00,33.86,33.91,33.83,33.9,54940.0,22.115,22.1477,22.0954,22.1412,54940.0
2018-11-29 11:00:00,33.91,34.01,33.88,34.0,66715.0,22.1477,22.213,22.1281,22.2065,66715.0
2018-11-29 11:30:00,34.01,34.03,33.91,34.03,80949.0,22.213,22.2261,22.1477,22.2261,80949.0
2018-11-29 12:00:00,34.02,34.03,33.94,33.96,86110.0,22.2195,22.2261,22.1673,22.1803,86110.0
2018-11-29 12:30:00,33.97,34.02,33.96,33.98,33250.0,22.1869,22.2195,22.1803,22.1934,33250.0
2018-11-29 13:00:00,33.98,34.01,33.82,33.91,116778.0,22.1934,22.213,22.0889,22.1477,116778.0
2018-11-29 13:30:00,33.91,34.06,33.91,34.05,52040.0,22.1477,22.2457,22.1477,22.2391,52040.0
2018-11-29 14:00:00,34.04,34.3,34.02,34.29,81321.0,22.2326,22.4024,22.2195,22.3959,81321.0
2018-11-29 14:30:00,34.29,34.37,34.21,34.37,70158.0,22.3959,22.4481,22.3436,22.4481,70158.0
2018-11-29 15:00:00,34.37,34.4,34.32,34.36,124154.0,22.4481,22.4677,22.4155,22.4416,124154.0
2018-11-29 15:30:00,34.36,34.4,34.3,34.31,850460.0,22.4416,22.4677,22.4024,22.4089,850460.0
2018-11-30 09:30:00,34.27,34.55,34.17,34.41,108378.0,22.3828,22.5657,22.3175,22.4743,108378.0
2018-11-30 10:00:00,34.43,34.48,34.37,34.39,42162.0,22.4873,22.52,22.4481,22.4612,42162.0
2018-11-30 10:30:00,34.38,34.43,34.35,34.39,47342.0,22.4547,22.4873,22.4351,22.4612,47342.0
2018-11-30 11:00:00,34.4,34.4,34.31,34.32,45779.0,22.4677,22.4677,22.4089,22.4155,45779.0
2018-11-30 11:30:00,34.31,34.37,34.28,34.37,36873.0,22.4089,22.4481,22.3893,22.4481,36873.0
2018-11-30 12:00:00,34.36,34.43,34.35,34.39,47102.0,22.4416,22.4873,22.4351,22.4612,47102.0
2018-11-30 12:30:00,34.38,34.39,34.31,34.32,25788.0,22.4547,22.4612,22.4089,22.4155,25788.0
2018-11-30 13:00:00,34.32,34.38,34.28,34.38,36090.0,22.4155,22.4547,22.3893,22.4547,36090.0
2018-11-30 13:30:00,34.39,34.44,34.37,34.41,41049.0,22.4612,22.4938,22.4481,22.4743,41049.0
2018-11-30 14:00:00,34.4,34.47,34.4,34.45,44899.0,22.4677,22.5134,22.4677,22.5004,44899.0
2018-11-30 14:30:00,34.45,34.48,34.33,34.33,97017.0,22.5004,22.52,22.422,22.422,97017.0
2018-11-30 15:00:00,34.34,34.42,34.28,34.42,201864.0,22.4285,22.4808,22.3893,22.4808,201864.0
2018-11-30 15:30:00,34.42,34.5,34.34,34.44,338979.0,22.4808,22.533,22.4285,22.4938,338979.0
2018-12-03 09:30:00,34.66,34.75,34.51,34.56,46768.0,22.6375,22.6963,22.5396,22.5722,46768.0
2018-12-03 10:00:00,34.55,34.58,34.46,34.5,42052.0,22.5657,22.5853,22.5069,22.533,42052.0
2018-12-03 10:30:00,34.51,34.57,34.45,34.46,91376.0,22.5396,22.5788,22.5004,22.5069,91376.0
2018-12-03 11:00:00,34.46,34.47,34.36,34.42,57851.0,22.5069,22.5134,22.4416,22.4808,57851.0
2018-12-03 11:30:00,34.43,34.48,34.33,34.38,50030.0,22.4873,22.52,22.422,22.4547,50030.0
2018-12-03 12:00:00,34.39,34.47,34.36,34.47,40933.0,22.4612,22.5134,22.4416,22.5134,40933.0
2018-12-03 12:30:00,34.48,34.52,34.43,34.48,32896.0,22.52,22.5461,22.4873,22.52,32896.0
2018-12-03 13:00:00,34.48,34.6,34.47,34.6,31613.0,22.52,22.5983,22.5134,22.5983,31613.0
2018-12-03 13:30:00,34.59,34.6,34.47,34.48,38525.0,22.5918,22.5983,22.5134,22.52,38525.0
2018-12-03 14:00:00,34.49,34.55,34.44,34.52,46360.0,22.5265,22.5657,22.4938,22.5461,46360.0
2018-12-03 14:30:00,34.51,34.57,34.49,34.55,39220.0,22.5396,22.5788,22.5265,22.5657,39220.0
2018-12-03 15:00:00,34.55,34.63,34.55,34.6,47258.0,22.5657,22.6179,22.5657,22.5983,47258.0
2018-12-03 15:30:00,34.59,34.73,34.58,34.73,163913.0,22.5918,22.6833,22.5853,22.6833,163913.0
2018-12-04 09:30:00,34.73,34.91,34.65,34.68,45331.0,22.6833,22.8008,22.631,22.6506,45331.0
2018-12-04 10:00:00,34.67,34.71,34.54,34.54,43871.0,22.6441,22.6702,22.5592,22.5592,43871.0
2018-12-04 10:30:00,34.55,34.6,34.49,34.49,70373.0,22.5657,22.5983,22.5265,22.5265,70373.0
2018-12-04 11:00:00,34.49,34.58,34.46,34.55,92274.0,22.5265,22.5853,22.5069,22.5657,92274.0
2018-12-04 11:30:00,34.55,34.59,34.46,34.46,37056.0,22.5657,22.5918,22.5069,22.5069,37056.0
2018-12-04 12:00:00,34.46,34.46,34.25,34.25,40234.0,22.5069,22.5069,22.3698,22.3698,40234.0
2018-12-04 12:30:00,34.25,34.43,34.18,34.43,45788.0,22.3698,22.4873,22.324,22.4873,45788.0
2018-12-04 13:00:00,34.42,34.45,34.24,34.26,50086.0,22.4808,22.5004,22.3632,22.3763,50086.0
2018-12-04 13:30:00,34.27,34.36,34.21,34.33,62070.0,22.3828,22.4416,22.3436,22.422,62070.0
2018-12-04 14:00:00,34.32,34.32,34.18,34.19,43960.0,22.4155,22.4155,22.324,22.3306,43960.0
2018-12-04 14:30:00,34.19,34.34,34.19,34.31,113884.0,22.3306,22.4285,22.3306,22.4089,113884.0
2018-12-04 15:00:00,34.3,34.31,34.2,34.23,155129.0,22.4024,22.4089,22.3371,22.3567,155129.0
2018-12-04 15:30:00,34.23,34.3,34.0,34.05,226309.0,22.3567,22.4024,22.2065,22.2391,226309.0
2018-12-06 09:30:00,33.9,33.96,33.69,33.79,60758.0,22.1412,22.1803,22.004,22.0693,60758.0
2018-12-06 10:00:00,33.76,34.01,33.75,33.98,51426.0,22.0497,22.213,22.0432,22.1934,51426.0
2018-12-06 10:30:00,33.99,34.06,33.89,33.92,146990.0,22.1999,22.2457,22.1346,22.1542,146990.0
2018-12-06 11:00:00,33.91,33.98,33.85,33.89,106602.0,22.1477,22.1934,22.1085,22.1346,106602.0
2018-12-06 11:30:00,33.89,34.18,33.89,34.13,84597.0,22.1346,22.324,22.1346,22.2914,84597.0
2018-12-06 12:00:00,34.13,34.29,34.11,34.24,34418.0,22.2914,22.3959,22.2783,22.3632,34418.0
2018-12-06 12:30:00,34.23,34.33,34.2,34.3,37736.0,22.3567,22.422,22.3371,22.4024,37736.0
2018-12-06 13:00:00,34.3,34.34,34.19,34.2,44890.0,22.4024,22.4285,22.3306,22.3371,44890.0
2018-12-06 13:30:00,34.2,34.4,34.15,34.4,39360.0,22.3371,22.4677,22.3044,22.4677,39360.0
2018-12-06 14:00:00,34.39,34.46,34.33,34.46,39629.0,22.4612,22.5069,22.422,22.5069,39629.0
2018-12-06 14:30:00,34.47,34.58,34.41,34.58,209285.0,22.5134,22.5853,22.4743,22.5853,209285.0
2018-12-06 15:00:00,34.58,34.61,34.4,34.55,114549.0,22.5853,22.6049,22.4677,22.5657,114549.0
2018-12-06 15:30:00,34.54,34.92,34.54,34.88,702006.0,22.5592,22.8074,22.5592,22.7812,702006.0
2018-12-07 09:30:00,34.91,34.99,34.56,34.89,54160.0,22.8008,22.8531,22.5722,22.7878,54160.0
2018-12-07 10:00:00,34.91,35.02,34.75,34.78,268901.0,22.8008,22.8727,22.6963,22.7159,268901.0
2018-12-07 10:30:00,34.77,34.93,34.77,34.91,33518.0,22.7094,22.8139,22.7094,22.8008,33518.0
2018-12-07 11:00:00,34.91,34.94,34.79,34.86,100732.0,22.8008,22.8204,22.7224,22.7682,100732.0
2018-12-07 11:30:00,34.84,34.94,34.77,34.8,129650.0,22.7551,22.8204,22.7094,22.729,129650.0
2018-12-07 12:00:00,34.81,34.84,34.71,34.79,57939.0,22.7355,22.7551,22.6702,22.7224,57939.0
2018-12-07 12:30:00,34.78,34.94,34.77,34.92,114867.0,22.7159,22.8204,22.7094,22.8074,114867.0
2018-12-07 13:00:00,34.91,34.91,34.78,34.82,57368.0,22.8008,22.8008,22.7159,22.742,57368.0
2018-12-07 13:30:00,34.82,34.85,34.77,34.78,27293.0,22.742,22.7616,22.7094,22.7159,27293.0
2018-12-07 14:00:00,34.77,34.89,34.7,34.87,74610.0,22.7094,22.7878,22.6637,22.7747,74610.0
2018-12-07 14:30:00,34.86,34.87,34.69,34.69,63996.0,22.7682,22.7747,22.6571,22.6571,63996.0
2018-12-07 15:00:00,34.69,34.77,34.67,34.74,98809.0,22.6571,22.7094,22.6441,22.6898,98809.0
2018-12-07 15:30:00,34.73,34.84,34.69,34.71,166493.0,22.6833,22.7551,22.6571,22.6702,166493.0
2018-12-10 09:30:00,34.72,34.72,34.44,34.49,137966.0,22.6767,22.6767,22.4938,22.5265,137966.0
2018-12-10 10:00:00,34.48,34.51,34.39,34.4,75018.0,22.52,22.5396,22.4612,22.4677,75018.0
2018-12-10 10:30:00,34.4,34.43,34.06,34.13,267742.0,22.4677,22.4873,22.2457,22.2914,267742.0
2018-12-10 11:00:00,34.15,34.15,33.94,34.05,103500.0,22.3044,22.3044,22.1673,22.2391,103500.0
2018-12-10 11:30:00,34.05,34.15,34.0,34.0,75851.0,22.2391,22.3044,22.2065,22.2065,75851.0
2018-12-10 12:00:00,34.0,34.1,33.94,34.05,119508.0,22.2065,22.2718,22.1673,22.2391,119508.0
2018-12-10 12:30:00,34.04,34.3,34.03,34.25,167400.0,22.2326,22.4024,22.2261,22.3698,167400.0
2018-12-10 13:00:00,34.24,34.27,34.08,34.18,39879.0,22.3632,22.3828,22.2587,22.324,39879.0
2018-12-10 13:30:00,34.18,34.24,34.14,34.2,31637.0,22.324,22.3632,22.2979,22.3371,31637.0
2018-12-10 14:00:00,34.2,34.33,34.16,34.31,87846.0,22.3371,22.422,22.311,22.4089,87846.0
2018-12-10 14:30:00,34.31,34.42,34.3,34.4,50577.0,22.4089,22.4808,22.4024,22.4677,50577.0
2018-12-10 15:00:00,34.4,34.43,34.37,34.41,53311.0,22.4677,22.4873,22.4481,22.4743,53311.0
2018-12-10 15:30:00,34.41,34.53,34.41,34.46,202093.0,22.4743,22.5526,22.4743,22.5069,202093.0
2018-12-11 09:30:00,34.72,34.91,34.48,34.76,246098.0,22.6767,22.8008,22.52,22.7028,246098.0
2018-12-11 10:00:00,34.76,34.82,34.61,34.76,223025.0,22.7028,22.742,22.6049,22.7028,223025.0
2018-12-11 10:30:00,34.76,34.79,34.59,34.65,109939.0,22.7028,22.7224,22.5918,22.631,109939.0
2018-12-11 11:00:00,34.66,34.68,34.55,34.59,24815.0,22.6375,22.6506,22.5657,22.5918,24815.0
2018-12-11 11:30:00,34.58,34.67,34.55,34.63,28842.0,22.5853,22.6441,22.5657,22.6179,28842.0
2018-12-11 12:00:00,34.62,34.62,34.54,34.57,31572.0,22.6114,22.6114,22.5592,22.5788,31572.0
2018-12-11 12:30:00,34.57,34.6,34.52,34.58,23098.0,22.5788,22.5983,22.5461,22.5853,23098.0
2018-12-11 13:00:00,34.57,34.72,34.56,34.65,159497.0,22.5788,22.6767,22.5722,22.631,159497.0
2018-12-11 13:30:00,34.64,34.68,34.45,34.64,177147.0,22.6245,22.6506,22.5004,22.6245,177147.0
2018-12-11 14:00:00,34.64,34.71,34.56,34.71,41386.0,22.6245,22.6702,22.5722,22.6702,41386.0
2018-12-11 14:30:00,34.71,34.82,34.67,34.7,50684.0,22.6702,22.742,22.6441,22.6637,50684.0
2018-12-11 15:00:00,34.7,34.86,34.64,34.8,85831.0,22.6637,22.7682,22.6245,22.729,85831.0
2018-12-11 15:30:00,34.8,34.8,34.63,34.75,291676.0,22.729,22.729,22.6179,22.6963,291676.0
2018-12-12 09:30:00,35.08,35.08,34.81,34.98,114228.0,22.9119,22.9119,22.7355,22.8465,114228.0
2018-12-12 10:00:00,34.97,35.04,34.93,34.97,61801.0,22.84,22.8857,22.8139,22.84,61801.0
2018-12-12 10:30:00,34.96,35.0,34.78,34.79,78526.0,22.8335,22.8596,22.7159,22.7224,78526.0
2018-12-12 11:00:00,34.78,34.79,34.66,34.72,47323.0,22.7159,22.7224,22.6375,22.6767,47323.0
2018-12-12 11:30:00,34.72,34.82,34.62,34.81,244234.0,22.6767,22.742,22.6114,22.7355,244234.0
2018-12-12 12:00:00,34.8,34.82,34.79,34.8,141681.0,22.729,22.742,22.7224,22.729,141681.0
2018-12-12 12:30:00,34.8,34.81,34.67,34.68,127077.0,22.729,22.7355,22.6441,22.6506,127077.0
2018-12-12 13:00:00,34.68,34.69,34.6,34.69,114652.0,22.6506,22.6571,22.5983,22.6571,114652.0
2018-12-12 13:30:00,34.69,34.77,34.68,34.73,94535.0,22.6571,22.7094,22.6506,22.6833,94535.0
2018-12-12 14:00:00,34.74,34.74,34.55,34.57,151938.0,22.6898,22.6898,22.5657,22.5788,151938.0
2018-12-12 14:30:00,34.57,34.67,34.56,34.61,158467.0,22.5788,22.6441,22.5722,22.6049,158467.0
2018-12-12 15:00:00,34.6,34.73,34.59,34.7,121377.0,22.5983,22.6833,22.5918,22.6637,121377.0
2018-12-12 15:30:00,34.7,34.79,34.6,34.6,522111.0,22.6637,22.7224,22.5983,22.5983,522111.0
2018-12-13 09:30:00,34.11,34.38,34.0,34.27,148562.0,22.7186,22.8984,22.6453,22.8251,148562.0
2018-12-13 10:00:00,34.26,34.48,34.26,34.29,133098.0,22.8185,22.965,22.8185,22.8385,133098.0
2018-12-13 10:30:00,34.29,34.35,34.21,34.27,88944.0,22.8385,22.8784,22.7852,22.8251,88944.0
2018-12-13 11:00:00,34.28,34.45,34.25,34.42,237810.0,22.8318,22.945,22.8118,22.925,237810.0
2018-12-13 11:30:00,34.41,34.49,34.38,34.44,70751.0,22.9184,22.9717,22.8984,22.9384,70751.0
2018-12-13 12:00:00,34.42,34.44,34.37,34.39,34446.0,22.925,22.9384,22.8917,22.9051,34446.0
2018-12-13 12:30:00,34.38,34.58,34.38,34.54,43585.0,22.8984,23.0316,22.8984,23.005,43585.0
2018-12-13 13:00:00,34.54,34.54,34.44,34.46,31614.0,23.005,23.005,22.9384,22.9517,31614.0
2018-12-13 13:30:00,34.47,34.51,34.39,34.4,94514.0,22.9583,22.985,22.9051,22.9117,94514.0
2018-12-13 14:00:00,34.39,34.39,34.21,34.27,115186.0,22.9051,22.9051,22.7852,22.8251,115186.0
2018-12-13 14:30:00,34.26,34.31,34.2,34.25,191989.0,22.8185,22.8518,22.7785,22.8118,191989.0
2018-12-13 15:00:00,34.25,34.36,34.2,34.34,116252.0,22.8118,22.8851,22.7785,22.8718,116252.0
2018-12-13 15:30:00,34.33,34.41,34.25,34.41,308412.0,22.8651,22.9184,22.8118,22.9184,308412.0
2018-12-14 09:30:00,34.47,34.66,34.31,34.66,128696.0,22.9583,23.0849,22.8518,23.0849,128696.0
2018-12-14 10:00:00,34.66,34.83,34.64,34.82,110373.0,23.0849,23.1981,23.0716,23.1915,110373.0
2018-12-14 10:30:00,34.83,34.89,34.75,34.82,184284.0,23.1981,23.2381,23.1448,23.1915,184284.0
2018-12-14 11:00:00,34.84,35.05,34.84,35.01,297203.0,23.2048,23.3446,23.2048,23.318,297203.0
2018-12-14 11:30:00,35.0,35.15,34.98,35.0,241876.0,23.3113,23.4113,23.298,23.3113,241876.0
2018-12-14 12:00:00,35.0,35.04,34.85,34.88,100575.0,23.3113,23.338,23.2114,23.2314,100575.0
2018-12-14 12:30:00,34.88,34.91,34.83,34.84,67969.0,23.2314,23.2514,23.1981,23.2048,67969.0
2018-12-14 13:00:00,34.84,34.91,34.83,34.86,44583.0,23.2048,23.2514,23.1981,23.2181,44583.0
2018-12-14 13:30:00,34.85,34.87,34.8,34.8,49607.0,23.2114,23.2248,23.1781,23.1781,49607.0
2018-12-14 14:00:00,34.8,34.81,34.62,34.66,64777.0,23.1781,23.1848,23.0583,23.0849,64777.0
2018-12-14 14:30:00,34.66,34.72,34.6,34.7,80596.0,23.0849,23.1249,23.0449,23.1115,80596.0
2018-12-14 15:00:00,34.69,34.78,34.66,34.74,60647.0,23.1049,23.1648,23.0849,23.1382,60647.0
2018-12-14 15:30:00,34.73,34.89,34.71,34.86,218930.0,23.1315,23.2381,23.1182,23.2181,218930.0
2018-12-17 09:30:00,34.9,35.05,34.58,34.69,90554.0,23.2447,23.3446,23.0316,23.1049,90554.0
2018-12-17 10:00:00,34.71,34.78,34.41,34.41,161310.0,23.1182,23.1648,22.9184,22.9184,161310.0
2018-12-17 10:30:00,34.42,34.57,34.42,34.49,50321.0,22.925,23.0249,22.925,22.9717,50321.0
2018-12-17 11:00:00,34.5,34.57,34.41,34.42,39243.0,22.9783,23.0249,22.9184,22.925,39243.0
2018-12-17 11:30:00,34.42,34.5,34.4,34.5,19289.0,22.925,22.9783,22.9117,22.9783,19289.0
2018-12-17 12:00:00,34.5,34.53,34.33,34.35,41670.0,22.9783,22.9983,22.8651,22.8784,41670.0
2018-12-17 12:30:00,34.34,34.34,34.02,34.02,77594.0,22.8718,22.8718,22.6586,22.6586,77594.0
2018-12-17 13:00:00,34.01,34.19,33.99,34.16,53529.0,22.652,22.7719,22.6386,22.7519,53529.0
2018-12-17 13:30:00,34.15,34.23,34.13,34.16,33853.0,22.7452,22.7985,22.7319,22.7519,33853.0
2018-12-17 14:00:00,34.14,34.17,34.06,34.12,41727.0,22.7386,22.7585,22.6853,22.7252,41727.0
2018-12-17 14:30:00,34.11,34.22,34.07,34.09,48540.0,22.7186,22.7918,22.6919,22.7053,48540.0
2018-12-17 15:00:00,34.09,34.12,33.86,33.9,51587.0,22.7053,22.7252,22.5521,22.5787,51587.0
2018-12-17 15:30:00,33.89,33.9,33.52,33.6,178827.0,22.572,22.5787,22.3256,22.3789,178827.0
2018-12-18 09:30:00,33.68,34.0,33.68,33.98,51849.0,22.4322,22.6453,22.4322,22.632,51849.0
2018-12-18 10:00:00,33.98,34.09,33.85,33.97,45066.0,22.632,22.7053,22.5454,22.6253,45066.0
2018-12-18 10:30:00,33.98,33.98,33.81,33.84,24613.0,22.632,22.632,22.5188,22.5387,24613.0
2018-12-18 11:00:00,33.83,33.87,33.74,33.78,48104.0,22.5321,22.5587,22.4721,22.4988,48104.0
2018-12-18 11:30:00,33.79,33.81,33.68,33.7,58411.0,22.5054,22.5188,22.4322,22.4455,58411.0
2018-12-18 12:00:00,33.7,33.89,33.67,33.75,50726.0,22.4455,22.572,22.4255,22.4788,50726.0
2018-12-18 12:30:00,33.74,33.82,33.7,33.79,37013.0,22.4721,22.5254,22.4455,22.5054,37013.0
2018-12-18 13:00:00,33.79,33.8,33.69,33.75,26845.0,22.5054,22.5121,22.4388,22.4788,26845.0
2018-12-18 13:30:00,33.72,33.73,33.63,33.68,23397.0,22.4588,22.4655,22.3989,22.4322,23397.0
2018-12-18 14:00:00,33.67,33.75,33.63,33.72,25393.0,22.4255,22.4788,22.3989,22.4588,25393.0
2018-12-18 14:30:00,33.72,33.75,33.53,33.61,76818.0,22.4588,22.4788,22.3323,22.3856,76818.0
2018-12-18 15:00:00,33.57,33.82,33.54,33.73,85906.0,22.3589,22.5254,22.3389,22.4655,85906.0
2018-12-18 15:30:00,33.74,33.92,33.7,33.85,170705.0,22.4721,22.592,22.4455,22.5454,170705.0
2018-12-19 09:30:00,33.85,33.94,33.77,33.88,26899.0,22.5454,22.6053,22.4921,22.5654,26899.0
2018-12-19 10:00:00,33.9,33.93,33.74,33.79,99378.0,22.5787,22.5987,22.4721,22.5054,99378.0
2018-12-19 10:30:00,33.79,33.87,33.68,33.77,124131.0,22.5054,22.5587,22.4322,22.4921,124131.0
2018-12-19 11:00:00,33.76,33.93,33.72,33.93,73860.0,22.4855,22.5987,22.4588,22.5987,73860.0
2018-12-19 11:30:00,33.91,34.0,33.8,33.95,62591.0,22.5854,22.6453,22.5121,22.612,62591.0
2018-12-19 12:00:00,33.94,34.09,33.94,34.05,43637.0,22.6053,22.7053,22.6053,22.6786,43637.0
2018-12-19 12:30:00,34.05,34.12,33.99,34.04,46346.0,22.6786,22.7252,22.6386,22.6719,46346.0
2018-12-19 13:00:00,34.04,34.06,34.01,34.05,42246.0,22.6719,22.6853,22.652,22.6786,42246.0
2018-12-19 13:30:00,34.05,34.12,33.98,34.05,42375.0,22.6786,22.7252,22.632,22.6786,42375.0
2018-12-19 14:00:00,34.05,34.19,33.85,34.01,116794.0,22.6786,22.7719,22.5454,22.652,116794.0
2018-12-19 14:30:00,34.0,34.05,33.63,33.68,142170.0,22.6453,22.6786,22.3989,22.4322,142170.0
2018-12-19 15:00:00,33.69,33.69,33.48,33.51,114945.0,22.4388,22.4388,22.299,22.3189,114945.0
2018-12-19 15:30:00,33.5,33.59,33.42,33.43,250404.0,22.3123,22.3722,22.259,22.2657,250404.0
2018-12-20 09:30:00,33.35,33.56,33.05,33.56,103486.0,22.2124,22.3522,22.0126,22.3522,103486.0
2018-12-20 10:00:00,33.56,33.7,33.45,33.5,217712.0,22.3522,22.4455,22.279,22.3123,217712.0
2018-12-20 10:30:00,33.51,33.56,33.45,33.47,140870.0,22.3189,22.3522,22.279,22.2923,140870.0
2018-12-20 11:00:00,33.48,33.61,33.45,33.46,99896.0,22.299,22.3856,22.279,22.2856,99896.0
2018-12-20 11:30:00,33.45,33.48,33.25,33.35,168606.0,22.279,22.299,22.1458,22.2124,168606.0
2018-12-20 12:00:00,33.36,33.45,33.3,33.43,284089.0,22.219,22.279,22.1791,22.2657,284089.0
2018-12-20 12:30:00,33.44,33.48,33.3,33.33,124752.0,22.2723,22.299,22.1791,22.1991,124752.0
2018-12-20 13:00:00,33.31,33.4,33.2,33.4,255965.0,22.1857,22.2457,22.1125,22.2457,255965.0
2018-12-20 13:30:00,33.4,33.4,33.02,33.04,368722.0,22.2457,22.2457,21.9926,22.0059,368722.0
2018-12-20 14:00:00,33.02,33.04,32.77,33.0,147997.0,21.9926,22.0059,21.8261,21.9793,147997.0
2018-12-20 14:30:00,33.0,33.33,32.99,33.12,196303.0,21.9793,22.1991,21.9726,22.0592,196303.0
2018-12-20 15:00:00,33.13,33.28,33.03,33.19,116428.0,22.0659,22.1658,21.9992,22.1058,116428.0
2018-12-20 15:30:00,33.2,33.26,32.94,33.12,402011.0,22.1125,22.1524,21.9393,22.0592,402011.0
2018-12-21 09:30:00,33.32,33.63,33.32,33.51,142611.0,22.1924,22.3989,22.1924,22.3189,142611.0
2018-12-21 10:00:00,33.51,33.82,33.48,33.58,64264.0,22.3189,22.5254,22.299,22.3656,64264.0
2018-12-21 10:30:00,33.6,33.66,33.48,33.52,86747.0,22.3789,22.4189,22.299,22.3256,86747.0
2018-12-21 11:00:00,33.53,33.53,33.3,33.47,40560.0,22.3323,22.3323,22.1791,22.2923,40560.0
2018-12-21 11:30:00,33.47,33.49,33.3,33.3,36592.0,22.2923,22.3056,22.1791,22.1791,36592.0
2018-12-21 12:00:00,33.32,33.37,33.11,33.12,42889.0,22.1924,22.2257,22.0525,22.0592,42889.0
2018-12-21 12:30:00,33.12,33.24,33.04,33.07,39830.0,22.0592,22.1391,22.0059,22.0259,39830.0
2018-12-21 13:00:00,33.06,33.11,33.0,33.02,30283.0,22.0192,22.0525,21.9793,21.9926,30283.0
2018-12-21 13:30:00,33.03,33.1,32.97,33.06,42898.0,21.9992,22.0459,21.9593,22.0192,42898.0
2018-12-21 14:00:00,33.05,33.14,32.95,33.08,54623.0,22.0126,22.0725,21.946,22.0326,54623.0
2018-12-21 14:30:00,33.07,33.13,32.99,33.06,47827.0,22.0259,22.0659,21.9726,22.0192,47827.0
2018-12-21 15:00:00,33.05,33.11,32.87,32.88,44668.0,22.0126,22.0525,21.8927,21.8993,44668.0
2018-12-21 15:30:00,32.88,32.94,32.69,32.78,189109.0,21.8993,21.9393,21.7728,21.8327,189109.0
2018-12-24 09:30:00,32.72,32.88,32.43,32.48,39360.0,21.7928,21.8993,21.5996,21.6329,39360.0
2018-12-24 10:00:00,32.45,32.48,32.1,32.26,37584.0,21.6129,21.6329,21.3798,21.4864,37584.0
2018-12-24 10:30:00,32.28,32.4,32.1,32.13,39295.0,21.4997,21.5796,21.3798,21.3998,39295.0
2018-12-24 11:00:00,32.14,32.17,31.97,32.09,51732.0,21.4065,21.4265,21.2932,21.3732,51732.0
2018-12-24 11:30:00,32.09,32.11,31.98,32.01,38974.0,21.3732,21.3865,21.2999,21.3199,38974.0
2018-12-24 12:00:00,32.01,32.09,31.75,31.76,155556.0,21.3199,21.3732,21.1467,21.1534,155556.0
2018-12-24 12:30:00,31.78,31.8,31.52,31.52,224499.0,21.1667,21.18,20.9935,20.9935,224499.0
2018-12-26 09:30:00,31.72,32.23,31.65,31.65,67707.0,21.1267,21.4664,21.0801,21.0801,67707.0
2018-12-26 10:00:00,31.66,31.74,31.54,31.6,66759.0,21.0868,21.1401,21.0069,21.0468,66759.0
2018-12-26 10:30:00,31.6,31.66,31.22,31.24,100976.0,21.0468,21.0868,20.7937,20.807,100976.0
2018-12-26 11:00:00,31.25,31.37,31.22,31.31,66484.0,20.8137,20.8936,20.7937,20.8537,66484.0
2018-12-26 11:30:00,31.31,31.55,31.19,31.55,88020.0,20.8537,21.0135,20.7737,21.0135,88020.0
2018-12-26 12:00:00,31.55,31.71,31.54,31.61,80843.0,21.0135,21.1201,21.0069,21.0535,80843.0
2018-12-26 12:30:00,31.63,31.69,31.58,31.66,45239.0,21.0668,21.1068,21.0335,21.0868,45239.0
2018-12-26 13:00:00,31.66,31.66,31.51,31.55,42598.0,21.0868,21.0868,20.9869,21.0135,42598.0
2018-12-26 13:30:00,31.56,31.84,31.56,31.84,54939.0,21.0202,21.2067,21.0202,21.2067,54939.0
2018-12-26 14:00:00,31.82,31.88,31.75,31.8,46672.0,21.1933,21.2333,21.1467,21.18,46672.0
2018-12-26 14:30:00,31.8,32.0,31.79,32.0,49375.0,21.18,21.3132,21.1734,21.3132,49375.0
2018-12-26 15:00:00,32.0,32.09,31.97,32.08,73671.0,21.3132,21.3732,21.2932,21.3665,73671.0
2018-12-26 15:30:00,32.08,32.36,32.07,32.34,266018.0,21.3665,21.553,21.3599,21.5397,266018.0
2018-12-27 09:30:00,32.15,32.2,31.5,31.64,58810.0,21.4131,21.4464,20.9802,21.0735,58810.0
2018-12-27 10:00:00,31.61,31.75,31.46,31.61,76442.0,21.0535,21.1467,20.9536,21.0535,76442.0
2018-12-27 10:30:00,31.63,31.78,31.57,31.65,165958.0,21.0668,21.1667,21.0268,21.0801,165958.0
2018-12-27 11:00:00,31.64,31.7,31.45,31.67,37411.0,21.0735,21.1134,20.9469,21.0934,37411.0
2018-12-27 11:30:00,31.67,31.77,31.53,31.66,45651.0,21.0934,21.16,21.0002,21.0868,45651.0
2018-12-27 12:00:00,31.67,31.67,31.48,31.53,32999.0,21.0934,21.0934,20.9669,21.0002,32999.0
2018-12-27 12:30:00,31.49,31.67,31.46,31.62,31694.0,20.9736,21.0934,20.9536,21.0601,31694.0
2018-12-27 13:00:00,31.63,31.7,31.55,31.55,33612.0,21.0668,21.1134,21.0135,21.0135,33612.0
2018-12-27 13:30:00,31.54,31.58,31.39,31.42,37167.0,21.0069,21.0335,20.9069,20.9269,37167.0
2018-12-27 14:00:00,31.41,31.46,31.27,31.36,39778.0,20.9203,20.9536,20.827,20.887,39778.0
2018-12-27 14:30:00,31.35,31.53,31.3,31.46,40113.0,20.8803,21.0002,20.847,20.9536,40113.0
2018-12-27 15:00:00,31.47,31.83,31.37,31.83,50404.0,20.9602,21.2,20.8936,21.2,50404.0
2018-12-27 15:30:00,31.83,32.09,31.77,32.08,127499.0,21.2,21.3732,21.16,21.3665,127499.0
2018-12-28 09:30:00,32.38,32.53,32.21,32.24,93259.0,21.5663,21.6662,21.4531,21.4731,93259.0
2018-12-28 10:00:00,32.25,32.38,32.2,32.25,124477.0,21.4797,21.5663,21.4464,21.4797,124477.0
2018-12-28 10:30:00,32.23,32.26,32.06,32.19,152928.0,21.4664,21.4864,21.3532,21.4398,152928.0
2018-12-28 11:00:00,32.19,32.22,32.12,32.17,114439.0,21.4398,21.4598,21.3932,21.4265,114439.0
2018-12-28 11:30:00,32.16,32.25,32.15,32.23,75725.0,21.4198,21.4797,21.4131,21.4664,75725.0
2018-12-28 12:00:00,32.24,32.34,32.21,32.28,35029.0,21.4731,21.5397,21.4531,21.4997,35029.0
2018-12-28 12:30:00,32.29,32.33,32.19,32.23,28688.0,21.5064,21.533,21.4398,21.4664,28688.0
2018-12-28 13:00:00,32.23,32.3,32.2,32.22,28568.0,21.4664,21.513,21.4464,21.4598,28568.0
2018-12-28 13:30:00,32.22,32.28,32.17,32.2,126323.0,21.4598,21.4997,21.4265,21.4464,126323.0
2018-12-28 14:00:00,32.19,32.34,32.18,32.2,110276.0,21.4398,21.5397,21.4331,21.4464,110276.0
2018-12-28 14:30:00,32.2,32.4,32.18,32.35,135780.0,21.4464,21.5796,21.4331,21.5463,135780.0
2018-12-28 15:00:00,32.36,32.37,32.09,32.15,90421.0,21.553,21.5597,21.3732,21.4131,90421.0
2018-12-28 15:30:00,32.15,32.25,32.01,32.22,412555.0,21.4131,21.4797,21.3199,21.4598,412555.0
2018-12-31 09:30:00,32.49,32.6,32.08,32.26,104181.0,21.6396,21.7129,21.3665,21.4864,104181.0
2018-12-31 10:00:00,32.26,32.32,32.21,32.21,93979.0,21.4864,21.5264,21.4531,21.4531,93979.0
2018-12-31 10:30:00,32.21,32.21,31.89,31.91,182711.0,21.4531,21.4531,21.24,21.2533,182711.0
2018-12-31 11:00:00,31.91,31.91,31.74,31.79,101192.0,21.2533,21.2533,21.1401,21.1734,101192.0
2018-12-31 11:30:00,31.78,31.86,31.71,31.85,73342.0,21.1667,21.22,21.1201,21.2133,73342.0
2018-12-31 12:00:00,31.85,31.85,31.68,31.83,58225.0,21.2133,21.2133,21.1001,21.2,58225.0
2018-12-31 12:30:00,31.83,31.91,31.8,31.91,49436.0,21.2,21.2533,21.18,21.2533,49436.0
2018-12-31 13:00:00,31.91,32.0,31.91,31.99,47105.0,21.2533,21.3132,21.2533,21.3066,47105.0
2018-12-31 13:30:00,31.98,32.04,31.83,31.83,81000.0,21.2999,21.3399,21.2,21.2,81000.0
2018-12-31 14:00:00,31.84,31.88,31.74,31.74,106617.0,21.2067,21.2333,21.1401,21.1401,106617.0
2018-12-31 14:30:00,31.74,31.75,31.64,31.7,97841.0,21.1401,21.1467,21.0735,21.1134,97841.0
2018-12-31 15:00:00,31.7,31.77,31.66,31.77,148841.0,21.1134,21.16,21.0868,21.16,148841.0
2018-12-31 15:30:00,31.77,32.31,31.75,32.31,438736.0,21.16,21.5197,21.1467,21.5197,438736.0
2019-01-02 09:30:00,31.95,32.32,31.63,31.65,183249.0,21.2799,21.5264,21.0668,21.0801,183249.0
2019-01-02 10:00:00,31.65,31.95,31.65,31.89,109292.0,21.0801,21.2799,21.0801,21.24,109292.0
2019-01-02 10:30:00,31.88,32.02,31.77,31.99,126525.0,21.2333,21.3266,21.16,21.3066,126525.0
2019-01-02 11:00:00,31.99,32.16,31.94,32.09,44037.0,21.3066,21.4198,21.2733,21.3732,44037.0
2019-01-02 11:30:00,32.08,32.25,32.05,32.11,39263.0,21.3665,21.4797,21.3465,21.3865,39263.0
2019-01-02 12:00:00,32.1,32.12,31.99,32.0,30349.0,21.3798,21.3932,21.3066,21.3132,30349.0
2019-01-02 12:30:00,32.0,32.14,32.0,32.07,40242.0,21.3132,21.4065,21.3132,21.3599,40242.0
2019-01-02 13:00:00,32.08,32.16,32.02,32.15,60048.0,21.3665,21.4198,21.3266,21.4131,60048.0
2019-01-02 13:30:00,32.15,32.18,32.12,32.13,30664.0,21.4131,21.4331,21.3932,21.3998,30664.0
2019-01-02 14:00:00,32.13,32.19,32.04,32.15,34655.0,21.3998,21.4398,21.3399,21.4131,34655.0
2019-01-02 14:30:00,32.15,32.24,32.15,32.19,42715.0,21.4131,21.4731,21.4131,21.4398,42715.0
2019-01-02 15:00:00,32.2,32.22,32.12,32.16,58176.0,21.4464,21.4598,21.3932,21.4198,58176.0
2019-01-02 15:30:00,32.16,32.23,32.02,32.19,164197.0,21.4198,21.4664,21.3266,21.4398,164197.0
2019-01-03 09:30:00,32.18,32.49,32.18,32.44,45418.0,21.4331,21.6396,21.4331,21.6063,45418.0
2019-01-03 10:00:00,32.43,32.43,32.21,32.3,83661.0,21.5996,21.5996,21.4531,21.513,83661.0
2019-01-03 10:30:00,32.3,32.51,32.27,32.5,55910.0,21.513,21.6529,21.4931,21.6462,55910.0
2019-01-03 11:00:00,32.5,32.52,32.47,32.48,112988.0,21.6462,21.6596,21.6263,21.6329,112988.0
2019-01-03 11:30:00,32.48,32.77,32.47,32.72,120635.0,21.6329,21.8261,21.6263,21.7928,120635.0
2019-01-03 12:00:00,32.71,32.72,32.59,32.71,35696.0,21.7861,21.7928,21.7062,21.7861,35696.0
2019-01-03 12:30:00,32.71,32.75,32.59,32.65,47486.0,21.7861,21.8128,21.7062,21.7462,47486.0
2019-01-03 13:00:00,32.65,32.67,32.5,32.6,39716.0,21.7462,21.7595,21.6462,21.7129,39716.0
2019-01-03 13:30:00,32.6,32.75,32.6,32.7,41663.0,21.7129,21.8128,21.7129,21.7795,41663.0
2019-01-03 14:00:00,32.7,32.75,32.69,32.75,69512.0,21.7795,21.8128,21.7728,21.8128,69512.0
2019-01-03 14:30:00,32.74,32.74,32.61,32.66,49750.0,21.8061,21.8061,21.7195,21.7528,49750.0
2019-01-03 15:00:00,32.66,32.67,32.47,32.52,51525.0,21.7528,21.7595,21.6263,21.6596,51525.0
2019-01-03 15:30:00,32.52,32.6,32.39,32.43,186168.0,21.6596,21.7129,21.573,21.5996,186168.0
2019-01-04 09:30:00,32.5,33.35,32.5,32.73,64521.0,21.6462,22.2124,21.6462,21.7994,64521.0
2019-01-04 10:00:00,32.75,32.8,32.64,32.8,122663.0,21.8128,21.8461,21.7395,21.8461,122663.0
2019-01-04 10:30:00,32.81,32.95,32.81,32.86,73414.0,21.8527,21.946,21.8527,21.886,73414.0
2019-01-04 11:00:00,32.86,32.99,32.81,32.84,89056.0,21.886,21.9726,21.8527,21.8727,89056.0
2019-01-04 11:30:00,32.87,33.03,32.81,32.99,38599.0,21.8927,21.9992,21.8527,21.9726,38599.0
2019-01-04 12:00:00,32.98,33.0,32.88,32.92,50917.0,21.9659,21.9793,21.8993,21.926,50917.0
2019-01-04 12:30:00,32.91,32.94,32.86,32.89,68362.0,21.9193,21.9393,21.886,21.906,68362.0
2019-01-04 13:00:00,32.89,32.9,32.83,32.86,34877.0,21.906,21.9127,21.866,21.886,34877.0
2019-01-04 13:30:00,32.86,32.9,32.79,32.83,56760.0,21.886,21.9127,21.8394,21.866,56760.0
2019-01-04 14:00:00,32.84,32.85,32.77,32.84,43656.0,21.8727,21.8794,21.8261,21.8727,43656.0
2019-01-04 14:30:00,32.84,32.9,32.82,32.86,161735.0,21.8727,21.9127,21.8594,21.886,161735.0
2019-01-04 15:00:00,32.86,33.02,32.86,32.99,59505.0,21.886,21.9926,21.886,21.9726,59505.0
2019-01-04 15:30:00,32.98,33.06,32.94,32.96,184212.0,21.9659,22.0192,21.9393,21.9526,184212.0
2019-01-07 09:30:00,33.03,33.31,33.03,33.07,56276.0,21.9992,22.1857,21.9992,22.0259,56276.0
2019-01-07 10:00:00,33.05,33.2,32.99,33.15,28510.0,22.0126,22.1125,21.9726,22.0792,28510.0
2019-01-07 10:30:00,33.15,33.34,33.14,33.33,121596.0,22.0792,22.2057,22.0725,22.1991,121596.0
2019-01-07 11:00:00,33.32,33.36,33.17,33.21,28993.0,22.1924,22.219,22.0925,22.1191,28993.0
2019-01-07 11:30:00,33.21,33.33,33.17,33.27,83558.0,22.1191,22.1991,22.0925,22.1591,83558.0
2019-01-07 12:00:00,33.28,33.34,33.23,33.28,58019.0,22.1658,22.2057,22.1325,22.1658,58019.0
2019-01-07 12:30:00,33.28,33.32,33.25,33.26,36064.0,22.1658,22.1924,22.1458,22.1524,36064.0
2019-01-07 13:00:00,33.25,33.35,33.25,33.31,55820.0,22.1458,22.2124,22.1458,22.1857,55820.0
2019-01-07 13:30:00,33.31,33.35,33.29,33.3,53095.0,22.1857,22.2124,22.1724,22.1791,53095.0
2019-01-07 14:00:00,33.31,33.33,33.19,33.23,74379.0,22.1857,22.1991,22.1058,22.1325,74379.0
2019-01-07 14:30:00,33.23,33.28,33.21,33.24,40175.0,22.1325,22.1658,22.1191,22.1391,40175.0
2019-01-07 15:00:00,33.24,33.35,33.24,33.34,188571.0,22.1391,22.2124,22.1391,22.2057,188571.0
2019-01-07 15:30:00,33.34,33.35,33.2,33.21,194103.0,22.2057,22.2124,22.1125,22.1191,194103.0
2019-01-08 09:30:00,33.32,33.42,33.18,33.33,62073.0,22.1924,22.259,22.0992,22.1991,62073.0
2019-01-08 10:00:00,33.33,33.39,33.3,33.35,24851.0,22.1991,22.239,22.1791,22.2124,24851.0
2019-01-08 10:30:00,33.34,33.4,33.3,33.39,53552.0,22.2057,22.2457,22.1791,22.239,53552.0
2019-01-08 11:00:00,33.39,33.72,33.37,33.64,147038.0,22.239,22.4588,22.2257,22.4055,147038.0
2019-01-08 11:30:00,33.62,33.63,33.47,33.5,38814.0,22.3922,22.3989,22.2923,22.3123,38814.0
2019-01-08 12:00:00,33.5,33.61,33.49,33.6,138155.0,22.3123,22.3856,22.3056,22.3789,138155.0
2019-01-08 12:30:00,33.6,33.74,33.59,33.73,55404.0,22.3789,22.4721,22.3722,22.4655,55404.0
2019-01-08 13:00:00,33.73,33.81,33.73,33.78,22504.0,22.4655,22.5188,22.4655,22.4988,22504.0
2019-01-08 13:30:00,33.79,33.8,33.74,33.76,62758.0,22.5054,22.5121,22.4721,22.4855,62758.0
2019-01-08 14:00:00,33.76,33.8,33.72,33.73,29890.0,22.4855,22.5121,22.4588,22.4655,29890.0
2019-01-08 14:30:00,33.74,33.83,33.7,33.81,97974.0,22.4721,22.5321,22.4455,22.5188,97974.0
2019-01-08 15:00:00,33.81,33.84,33.75,33.8,75689.0,22.5188,22.5387,22.4788,22.5121,75689.0
2019-01-08 15:30:00,33.8,33.84,33.68,33.78,257832.0,22.5121,22.5387,22.4322,22.4988,257832.0
2019-01-09 09:30:00,33.78,34.01,33.38,33.63,59173.0,22.4988,22.652,22.2324,22.3989,59173.0
2019-01-09 10:00:00,33.66,33.79,33.62,33.78,33597.0,22.4189,22.5054,22.3922,22.4988,33597.0
2019-01-09 10:30:00,33.8,33.83,33.6,33.7,26432.0,22.5121,22.5321,22.3789,22.4455,26432.0
2019-01-09 11:00:00,33.7,33.79,33.7,33.76,47298.0,22.4455,22.5054,22.4455,22.4855,47298.0
2019-01-09 11:30:00,33.77,33.92,33.76,33.88,51797.0,22.4921,22.592,22.4855,22.5654,51797.0
2019-01-09 12:00:00,33.87,33.88,33.82,33.88,45025.0,22.5587,22.5654,22.5254,22.5654,45025.0
2019-01-09 12:30:00,33.88,34.01,33.87,33.98,28513.0,22.5654,22.652,22.5587,22.632,28513.0
2019-01-09 13:00:00,33.98,34.03,33.96,34.0,75360.0,22.632,22.6653,22.6187,22.6453,75360.0
2019-01-09 13:30:00,34.0,34.0,33.91,33.95,59738.0,22.6453,22.6453,22.5854,22.612,59738.0
2019-01-09 14:00:00,33.95,33.98,33.88,33.89,38391.0,22.612,22.632,22.5654,22.572,38391.0
2019-01-09 14:30:00,33.89,33.95,33.87,33.89,43425.0,22.572,22.612,22.5587,22.572,43425.0
2019-01-09 15:00:00,33.89,33.97,33.88,33.97,46170.0,22.572,22.6253,22.5654,22.6253,46170.0
2019-01-09 15:30:00,33.97,34.13,33.95,34.07,194309.0,22.6253,22.7319,22.612,22.6919,194309.0
2019-01-10 09:30:00,33.95,34.16,33.89,33.93,26943.0,22.612,22.7519,22.572,22.5987,26943.0
2019-01-10 10:00:00,33.94,34.0,33.92,33.97,16449.0,22.6053,22.6453,22.592,22.6253,16449.0
2019-01-10 10:30:00,33.97,33.98,33.9,33.92,13420.0,22.6253,22.632,22.5787,22.592,13420.0
2019-01-10 11:00:00,33.92,34.0,33.85,33.98,22967.0,22.592,22.6453,22.5454,22.632,22967.0
2019-01-10 11:30:00,33.97,34.1,33.97,34.04,60346.0,22.6253,22.7119,22.6253,22.6719,60346.0
2019-01-10 12:00:00,34.04,34.46,34.04,34.41,118339.0,22.6719,22.9517,22.6719,22.9184,118339.0
2019-01-10 12:30:00,34.39,34.46,34.33,34.37,45709.0,22.9051,22.9517,22.8651,22.8917,45709.0
2019-01-10 13:00:00,34.38,34.4,34.25,34.29,36849.0,22.8984,22.9117,22.8118,22.8385,36849.0
2019-01-10 13:30:00,34.28,34.28,34.15,34.24,15138.0,22.8318,22.8318,22.7452,22.8052,15138.0
2019-01-10 14:00:00,34.23,34.25,34.17,34.24,26044.0,22.7985,22.8118,22.7585,22.8052,26044.0
2019-01-10 14:30:00,34.24,34.3,34.21,34.3,16691.0,22.8052,22.8451,22.7852,22.8451,16691.0
2019-01-10 15:00:00,34.3,34.31,34.23,34.31,22279.0,22.8451,22.8518,22.7985,22.8518,22279.0
2019-01-10 15:30:00,34.32,34.33,34.2,34.25,91368.0,22.8584,22.8651,22.7785,22.8118,91368.0
2019-01-11 09:30:00,34.24,34.41,34.09,34.29,29605.0,22.8052,22.9184,22.7053,22.8385,29605.0
2019-01-11 10:00:00,34.29,34.29,34.1,34.21,55323.0,22.8385,22.8385,22.7119,22.7852,55323.0
2019-01-11 10:30:00,34.2,34.24,34.17,34.24,38650.0,22.7785,22.8052,22.7585,22.8052,38650.0
2019-01-11 11:00:00,34.25,34.41,34.2,34.4,131945.0,22.8118,22.9184,22.7785,22.9117,131945.0
2019-01-11 11:30:00,34.39,34.43,34.25,34.36,65072.0,22.9051,22.9317,22.8118,22.8851,65072.0
2019-01-11 12:00:00,34.37,34.42,34.34,34.39,80218.0,22.8917,22.925,22.8718,22.9051,80218.0
2019-01-11 12:30:00,34.38,34.49,34.37,34.49,44542.0,22.8984,22.9717,22.8917,22.9717,44542.0
2019-01-11 13:00:00,34.48,34.5,34.35,34.44,116778.0,22.965,22.9783,22.8784,22.9384,116778.0
2019-01-11 13:30:00,34.43,34.48,34.41,34.47,149885.0,22.9317,22.965,22.9184,22.9583,149885.0
2019-01-11 14:00:00,34.46,34.49,34.39,34.49,94697.0,22.9517,22.9717,22.9051,22.9717,94697.0
2019-01-11 14:30:00,34.49,34.5,34.41,34.41,92684.0,22.9717,22.9783,22.9184,22.9184,92684.0
2019-01-11 15:00:00,34.43,34.51,34.42,34.5,101733.0,22.9317,22.985,22.925,22.9783,101733.0
2019-01-11 15:30:00,34.5,34.58,34.49,34.54,287320.0,22.9783,23.0316,22.9717,23.005,287320.0
2019-01-14 09:30:00,34.4,34.73,34.37,34.5,55920.0,22.9117,23.1315,22.8917,22.9783,55920.0
2019-01-14 10:00:00,34.5,34.59,34.44,34.52,76184.0,22.9783,23.0383,22.9384,22.9916,76184.0
2019-01-14 10:30:00,34.52,34.61,34.5,34.6,95308.0,22.9916,23.0516,22.9783,23.0449,95308.0
2019-01-14 11:00:00,34.6,34.6,34.46,34.46,34044.0,23.0449,23.0449,22.9517,22.9517,34044.0
2019-01-14 11:30:00,34.46,34.51,34.43,34.5,21042.0,22.9517,22.985,22.9317,22.9783,21042.0
2019-01-14 12:00:00,34.5,34.65,34.5,34.59,54329.0,22.9783,23.0782,22.9783,23.0383,54329.0
2019-01-14 12:30:00,34.6,34.62,34.5,34.5,11459.0,23.0449,23.0583,22.9783,22.9783,11459.0
2019-01-14 13:00:00,34.5,34.57,34.49,34.56,12413.0,22.9783,23.0249,22.9717,23.0183,12413.0
2019-01-14 13:30:00,34.56,34.64,34.56,34.57,23948.0,23.0183,23.0716,23.0183,23.0249,23948.0
2019-01-14 14:00:00,34.57,34.59,34.5,34.52,10233.0,23.0249,23.0383,22.9783,22.9916,10233.0
2019-01-14 14:30:00,34.52,34.59,34.5,34.57,23068.0,22.9916,23.0383,22.9783,23.0249,23068.0
2019-01-14 15:00:00,34.58,34.62,34.49,34.53,35394.0,23.0316,23.0583,22.9717,22.9983,35394.0
2019-01-14 15:30:00,34.53,34.6,34.49,34.53,92942.0,22.9983,23.0449,22.9717,22.9983,92942.0
2019-01-15 09:30:00,34.67,34.86,34.59,34.63,71067.0,23.0916,23.2181,23.0383,23.0649,71067.0
2019-01-15 10:00:00,34.65,34.75,34.6,34.68,72882.0,23.0782,23.1448,23.0449,23.0982,72882.0
2019-01-15 10:30:00,34.68,34.7,34.63,34.68,104666.0,23.0982,23.1115,23.0649,23.0982,104666.0
2019-01-15 11:00:00,34.68,34.7,34.64,34.7,95505.0,23.0982,23.1115,23.0716,23.1115,95505.0
2019-01-15 11:30:00,34.7,34.7,34.67,34.7,42700.0,23.1115,23.1115,23.0916,23.1115,42700.0
2019-01-15 12:00:00,34.7,34.81,34.68,34.8,96346.0,23.1115,23.1848,23.0982,23.1781,96346.0
2019-01-15 12:30:00,34.8,34.82,34.72,34.76,46434.0,23.1781,23.1915,23.1249,23.1515,46434.0
2019-01-15 13:00:00,34.76,34.8,34.73,34.8,18609.0,23.1515,23.1781,23.1315,23.1781,18609.0
2019-01-15 13:30:00,34.8,34.8,34.75,34.77,46946.0,23.1781,23.1781,23.1448,23.1582,46946.0
2019-01-15 14:00:00,34.77,34.81,34.74,34.74,37953.0,23.1582,23.1848,23.1382,23.1382,37953.0
2019-01-15 14:30:00,34.72,34.75,34.68,34.74,60012.0,23.1249,23.1448,23.0982,23.1382,60012.0
2019-01-15 15:00:00,34.74,34.78,34.7,34.75,56853.0,23.1382,23.1648,23.1115,23.1448,56853.0
2019-01-15 15:30:00,34.75,34.77,34.66,34.68,170757.0,23.1448,23.1582,23.0849,23.0982,170757.0
2019-01-16 09:30:00,34.71,34.85,34.53,34.75,34274.0,23.1182,23.2114,22.9983,23.1448,34274.0
2019-01-16 10:00:00,34.75,34.8,34.66,34.76,20812.0,23.1448,23.1781,23.0849,23.1515,20812.0
2019-01-16 10:30:00,34.76,34.76,34.7,34.75,14412.0,23.1515,23.1515,23.1115,23.1448,14412.0
2019-01-16 11:00:00,34.75,34.75,34.66,34.73,15942.0,23.1448,23.1448,23.0849,23.1315,15942.0
2019-01-16 11:30:00,34.72,34.75,34.72,34.74,32748.0,23.1249,23.1448,23.1249,23.1382,32748.0
2019-01-16 12:00:00,34.74,34.81,34.71,34.75,68226.0,23.1382,23.1848,23.1182,23.1448,68226.0
2019-01-16 12:30:00,34.76,34.81,34.75,34.8,20526.0,23.1515,23.1848,23.1448,23.1781,20526.0
2019-01-16 13:00:00,34.8,34.86,34.79,34.85,20419.0,23.1781,23.2181,23.1715,23.2114,20419.0
2019-01-16 13:30:00,34.86,34.89,34.83,34.89,26544.0,23.2181,23.2381,23.1981,23.2381,26544.0
2019-01-16 14:00:00,34.89,35.04,34.89,35.0,71499.0,23.2381,23.338,23.2381,23.3113,71499.0
2019-01-16 14:30:00,35.0,35.06,34.91,34.96,113110.0,23.3113,23.3513,23.2514,23.2847,113110.0
2019-01-16 15:00:00,34.97,35.01,34.94,35.0,131360.0,23.2914,23.318,23.2714,23.3113,131360.0
2019-01-16 15:30:00,34.99,35.02,34.89,34.91,133149.0,23.3047,23.3247,23.2381,23.2514,133149.0
2019-01-17 09:30:00,34.83,35.15,34.83,34.93,64814.0,23.1981,23.4113,23.1981,23.2647,64814.0
2019-01-17 10:00:00,34.95,35.0,34.92,35.0,54008.0,23.278,23.3113,23.2581,23.3113,54008.0
2019-01-17 10:30:00,35.0,35.11,34.99,35.1,72103.0,23.3113,23.3846,23.3047,23.3779,72103.0
2019-01-17 11:00:00,35.09,35.11,35.05,35.1,23041.0,23.3713,23.3846,23.3446,23.3779,23041.0
2019-01-17 11:30:00,35.09,35.11,35.04,35.04,51726.0,23.3713,23.3846,23.338,23.338,51726.0
2019-01-17 12:00:00,35.02,35.08,35.02,35.04,11579.0,23.3247,23.3646,23.3247,23.338,11579.0
2019-01-17 12:30:00,35.04,35.04,34.98,35.01,17363.0,23.338,23.338,23.298,23.318,17363.0
2019-01-17 13:00:00,35.01,35.1,34.99,35.09,40340.0,23.318,23.3779,23.3047,23.3713,40340.0
2019-01-17 13:30:00,35.1,35.17,35.08,35.16,45075.0,23.3779,23.4246,23.3646,23.4179,45075.0
2019-01-17 14:00:00,35.17,35.2,35.08,35.1,17369.0,23.4246,23.4446,23.3646,23.3779,17369.0
2019-01-17 14:30:00,35.1,35.26,35.07,35.14,82774.0,23.3779,23.4845,23.358,23.4046,82774.0
2019-01-17 15:00:00,35.14,35.17,35.08,35.17,48363.0,23.4046,23.4246,23.3646,23.4246,48363.0
2019-01-17 15:30:00,35.18,35.23,35.13,35.2,78574.0,23.4312,23.4645,23.3979,23.4446,78574.0
2019-01-18 09:30:00,35.33,35.33,35.18,35.29,52434.0,23.5311,23.5311,23.4312,23.5045,52434.0
2019-01-18 10:00:00,35.27,35.27,35.11,35.16,155193.0,23.4912,23.4912,23.3846,23.4179,155193.0
2019-01-18 10:30:00,35.15,35.38,35.13,35.35,99690.0,23.4113,23.5644,23.3979,23.5445,99690.0
2019-01-18 11:00:00,35.36,35.42,35.31,35.4,82788.0,23.5511,23.5911,23.5178,23.5778,82788.0
2019-01-18 11:30:00,35.4,35.54,35.35,35.5,122527.0,23.5778,23.671,23.5445,23.6444,122527.0
2019-01-18 12:00:00,35.48,35.6,35.43,35.6,108745.0,23.631,23.711,23.5977,23.711,108745.0
2019-01-18 12:30:00,35.58,35.59,35.43,35.44,31429.0,23.6976,23.7043,23.5977,23.6044,31429.0
2019-01-18 13:00:00,35.45,35.59,35.43,35.54,225873.0,23.6111,23.7043,23.5977,23.671,225873.0
2019-01-18 13:30:00,35.49,35.57,35.47,35.55,114028.0,23.6377,23.691,23.6244,23.6777,114028.0
2019-01-18 14:00:00,35.55,35.59,35.46,35.51,68079.0,23.6777,23.7043,23.6177,23.651,68079.0
2019-01-18 14:30:00,35.52,35.54,35.43,35.52,74343.0,23.6577,23.671,23.5977,23.6577,74343.0
2019-01-18 15:00:00,35.51,35.53,35.45,35.48,70523.0,23.651,23.6643,23.6111,23.631,70523.0
2019-01-18 15:30:00,35.48,35.65,35.46,35.54,273811.0,23.631,23.7443,23.6177,23.671,273811.0
2019-01-22 09:30:00,35.47,35.55,35.28,35.47,33500.0,23.6244,23.6777,23.4978,23.6244,33500.0
2019-01-22 10:00:00,35.46,35.55,35.44,35.52,22531.0,23.6177,23.6777,23.6044,23.6577,22531.0
2019-01-22 10:30:00,35.53,35.55,35.41,35.42,52861.0,23.6643,23.6777,23.5844,23.5911,52861.0
2019-01-22 11:00:00,35.42,35.53,35.42,35.53,28418.0,23.5911,23.6643,23.5911,23.6643,28418.0
2019-01-22 11:30:00,35.53,35.56,35.42,35.47,25832.0,23.6643,23.6843,23.5911,23.6244,25832.0
2019-01-22 12:00:00,35.48,35.5,35.38,35.38,30674.0,23.631,23.6444,23.5644,23.5644,30674.0
2019-01-22 12:30:00,35.37,35.38,35.31,35.36,23652.0,23.5578,23.5644,23.5178,23.5511,23652.0
2019-01-22 13:00:00,35.36,35.36,35.24,35.34,33864.0,23.5511,23.5511,23.4712,23.5378,33864.0
2019-01-22 13:30:00,35.34,35.61,35.33,35.6,28639.0,23.5378,23.7176,23.5311,23.711,28639.0
2019-01-22 14:00:00,35.58,35.58,35.37,35.37,126174.0,23.6976,23.6976,23.5578,23.5578,126174.0
2019-01-22 14:30:00,35.37,35.37,35.26,35.35,33230.0,23.5578,23.5578,23.4845,23.5445,33230.0
2019-01-22 15:00:00,35.36,35.46,35.29,35.44,33895.0,23.5511,23.6177,23.5045,23.6044,33895.0
2019-01-22 15:30:00,35.43,35.55,35.35,35.55,99893.0,23.5977,23.6777,23.5445,23.6777,99893.0
2019-01-23 09:30:00,35.54,35.65,35.46,35.6,23944.0,23.671,23.7443,23.6177,23.711,23944.0
2019-01-23 10:00:00,35.61,35.63,35.54,35.56,45192.0,23.7176,23.7309,23.671,23.6843,45192.0
2019-01-23 10:30:00,35.55,35.65,35.54,35.6,48721.0,23.6777,23.7443,23.671,23.711,48721.0
2019-01-23 11:00:00,35.6,35.63,35.59,35.6,25862.0,23.711,23.7309,23.7043,23.711,25862.0
2019-01-23 11:30:00,35.61,35.67,35.52,35.56,14560.0,23.7176,23.7576,23.6577,23.6843,14560.0
2019-01-23 12:00:00,35.57,35.61,35.5,35.6,32564.0,23.691,23.7176,23.6444,23.711,32564.0
2019-01-23 12:30:00,35.59,35.64,35.59,35.63,24842.0,23.7043,23.7376,23.7043,23.7309,24842.0
2019-01-23 13:00:00,35.62,35.65,35.58,35.61,27806.0,23.7243,23.7443,23.6976,23.7176,27806.0
2019-01-23 13:30:00,35.61,35.65,35.58,35.6,36265.0,23.7176,23.7443,23.6976,23.711,36265.0
2019-01-23 14:00:00,35.59,35.67,35.58,35.66,48181.0,23.7043,23.7576,23.6976,23.7509,48181.0
2019-01-23 14:30:00,35.65,35.69,35.63,35.68,22794.0,23.7443,23.7709,23.7309,23.7643,22794.0
2019-01-23 15:00:00,35.67,35.7,35.65,35.7,19797.0,23.7576,23.7776,23.7443,23.7776,19797.0
2019-01-23 15:30:00,35.7,35.84,35.69,35.8,166562.0,23.7776,23.8708,23.7709,23.8442,166562.0
2019-01-24 09:30:00,35.8,36.01,35.72,35.96,100615.0,23.8442,23.984,23.7909,23.9507,100615.0
2019-01-24 10:00:00,35.94,36.09,35.89,36.09,44345.0,23.9374,24.0373,23.9041,24.0373,44345.0
2019-01-24 10:30:00,36.07,36.12,36.0,36.05,63686.0,24.024,24.0573,23.9774,24.0107,63686.0
2019-01-24 11:00:00,36.06,36.07,35.97,35.98,28307.0,24.0173,24.024,23.9574,23.9641,28307.0
2019-01-24 11:30:00,35.98,36.02,35.92,36.0,18411.0,23.9641,23.9907,23.9241,23.9774,18411.0
2019-01-24 12:00:00,36.0,36.0,35.88,35.9,23957.0,23.9774,23.9774,23.8975,23.9108,23957.0
2019-01-24 12:30:00,35.9,36.0,35.9,35.96,17501.0,23.9108,23.9774,23.9108,23.9507,17501.0
2019-01-24 13:00:00,35.95,35.97,35.86,35.89,31379.0,23.9441,23.9574,23.8841,23.9041,31379.0
2019-01-24 13:30:00,35.89,36.0,35.89,35.98,19337.0,23.9041,23.9774,23.9041,23.9641,19337.0
2019-01-24 14:00:00,35.98,36.07,35.97,36.02,29904.0,23.9641,24.024,23.9574,23.9907,29904.0
2019-01-24 14:30:00,36.01,36.06,36.0,36.02,51239.0,23.984,24.0173,23.9774,23.9907,51239.0
2019-01-24 15:00:00,36.01,36.09,36.0,36.0,59790.0,23.984,24.0373,23.9774,23.9774,59790.0
2019-01-24 15:30:00,36.0,36.04,35.89,35.92,175746.0,23.9774,24.004,23.9041,23.9241,175746.0
2019-01-25 09:30:00,36.08,36.23,36.05,36.1,63186.0,24.0307,24.1306,24.0107,24.044,63186.0
2019-01-25 10:00:00,36.1,36.28,36.1,36.26,112828.0,24.044,24.1639,24.044,24.1506,112828.0
2019-01-25 10:30:00,36.26,36.31,36.25,36.3,89537.0,24.1506,24.1839,24.1439,24.1772,89537.0
2019-01-25 11:00:00,36.3,36.34,36.25,36.3,42436.0,24.1772,24.2038,24.1439,24.1772,42436.0
2019-01-25 11:30:00,36.3,36.33,36.28,36.31,45341.0,24.1772,24.1972,24.1639,24.1839,45341.0
2019-01-25 12:00:00,36.3,36.3,36.25,36.25,49368.0,24.1772,24.1772,24.1439,24.1439,49368.0
2019-01-25 12:30:00,36.25,36.26,36.16,36.25,42179.0,24.1439,24.1506,24.0839,24.1439,42179.0
2019-01-25 13:00:00,36.26,36.4,36.15,36.28,337128.0,24.1506,24.2438,24.0773,24.1639,337128.0
2019-01-25 13:30:00,36.27,36.35,36.26,36.34,21290.0,24.1572,24.2105,24.1506,24.2038,21290.0
2019-01-25 14:00:00,36.33,36.38,36.3,36.36,11397.0,24.1972,24.2305,24.1772,24.2172,11397.0
2019-01-25 14:30:00,36.36,36.4,36.34,36.37,13147.0,24.2172,24.2438,24.2038,24.2238,13147.0
2019-01-25 15:00:00,36.36,36.42,36.32,36.36,23553.0,24.2172,24.2571,24.1905,24.2172,23553.0
2019-01-25 15:30:00,36.35,36.47,36.31,36.46,87881.0,24.2105,24.2904,24.1839,24.2838,87881.0
2019-01-28 09:30:00,36.36,36.44,36.32,36.33,25719.0,24.2172,24.2704,24.1905,24.1972,25719.0
2019-01-28 10:00:00,36.34,36.4,36.29,36.4,50115.0,24.2038,24.2438,24.1705,24.2438,50115.0
2019-01-28 10:30:00,36.43,36.6,36.39,36.5,77714.0,24.2638,24.377,24.2371,24.3104,77714.0
2019-01-28 11:00:00,36.5,36.54,36.41,36.45,16704.0,24.3104,24.337,24.2505,24.2771,16704.0
2019-01-28 11:30:00,36.46,36.47,36.37,36.39,54973.0,24.2838,24.2904,24.2238,24.2371,54973.0
2019-01-28 12:00:00,36.39,36.45,36.38,36.42,26701.0,24.2371,24.2771,24.2305,24.2571,26701.0
2019-01-28 12:30:00,36.44,36.46,36.39,36.43,17350.0,24.2704,24.2838,24.2371,24.2638,17350.0
2019-01-28 13:00:00,36.42,36.54,36.42,36.51,81441.0,24.2571,24.337,24.2571,24.3171,81441.0
2019-01-28 13:30:00,36.5,36.58,36.5,36.54,27846.0,24.3104,24.3637,24.3104,24.337,27846.0
2019-01-28 14:00:00,36.55,36.56,36.45,36.46,41276.0,24.3437,24.3504,24.2771,24.2838,41276.0
2019-01-28 14:30:00,36.47,36.51,36.46,36.48,31096.0,24.2904,24.3171,24.2838,24.2971,31096.0
2019-01-28 15:00:00,36.48,36.5,36.45,36.46,47848.0,24.2971,24.3104,24.2771,24.2838,47848.0
2019-01-28 15:30:00,36.45,36.51,36.44,36.51,87825.0,24.2771,24.3171,24.2704,24.3171,87825.0
2019-01-29 09:30:00,36.46,36.63,36.06,36.11,193661.0,24.2838,24.397,24.0173,24.0506,193661.0
2019-01-29 10:00:00,36.11,36.32,36.06,36.27,82660.0,24.0506,24.1905,24.0173,24.1572,82660.0
2019-01-29 10:30:00,36.27,36.32,36.24,36.29,172749.0,24.1572,24.1905,24.1372,24.1705,172749.0
2019-01-29 11:00:00,36.29,36.42,36.25,36.42,114903.0,24.1705,24.2571,24.1439,24.2571,114903.0
2019-01-29 11:30:00,36.43,36.54,36.4,36.49,85028.0,24.2638,24.337,24.2438,24.3037,85028.0
2019-01-29 12:00:00,36.5,36.53,36.44,36.48,43938.0,24.3104,24.3304,24.2704,24.2971,43938.0
2019-01-29 12:30:00,36.48,36.48,36.42,36.45,33800.0,24.2971,24.2971,24.2571,24.2771,33800.0
2019-01-29 13:00:00,36.45,36.51,36.42,36.48,34402.0,24.2771,24.3171,24.2571,24.2971,34402.0
2019-01-29 13:30:00,36.48,36.49,36.38,36.46,84297.0,24.2971,24.3037,24.2305,24.2838,84297.0
2019-01-29 14:00:00,36.47,36.55,36.39,36.55,104812.0,24.2904,24.3437,24.2371,24.3437,104812.0
2019-01-29 14:30:00,36.54,36.55,36.44,36.44,82588.0,24.337,24.3437,24.2704,24.2704,82588.0
2019-01-29 15:00:00,36.45,36.52,36.43,36.5,109565.0,24.2771,24.3237,24.2638,24.3104,109565.0
2019-01-29 15:30:00,36.5,36.63,36.49,36.63,382074.0,24.3104,24.397,24.3037,24.397,382074.0
2019-01-30 09:30:00,36.67,36.71,36.51,36.69,42099.0,24.4236,24.4503,24.3171,24.437,42099.0
2019-01-30 10:00:00,36.7,36.75,36.65,36.74,36028.0,24.4436,24.4769,24.4103,24.4703,36028.0
2019-01-30 10:30:00,36.75,36.83,36.75,36.8,90332.0,24.4769,24.5302,24.4769,24.5102,90332.0
2019-01-30 11:00:00,36.8,36.84,36.77,36.8,45132.0,24.5102,24.5369,24.4902,24.5102,45132.0
2019-01-30 11:30:00,36.8,36.85,36.79,36.81,50068.0,24.5102,24.5435,24.5036,24.5169,50068.0
2019-01-30 12:00:00,36.81,36.88,36.81,36.81,26353.0,24.5169,24.5635,24.5169,24.5169,26353.0
2019-01-30 12:30:00,36.81,36.83,36.78,36.8,52120.0,24.5169,24.5302,24.4969,24.5102,52120.0
2019-01-30 13:00:00,36.8,36.81,36.72,36.73,55846.0,24.5102,24.5169,24.4569,24.4636,55846.0
2019-01-30 13:30:00,36.72,36.75,36.68,36.75,125654.0,24.4569,24.4769,24.4303,24.4769,125654.0
2019-01-30 14:00:00,36.75,36.89,36.72,36.78,62146.0,24.4769,24.5702,24.4569,24.4969,62146.0
2019-01-30 14:30:00,36.77,36.84,36.72,36.83,45239.0,24.4902,24.5369,24.4569,24.5302,45239.0
2019-01-30 15:00:00,36.84,36.84,36.64,36.67,45124.0,24.5369,24.5369,24.4036,24.4236,45124.0
2019-01-30 15:30:00,36.66,36.8,36.6,36.8,227822.0,24.417,24.5102,24.377,24.5102,227822.0
2019-01-31 09:30:00,36.78,36.95,36.59,36.85,85102.0,24.4969,24.6101,24.3703,24.5435,85102.0
2019-01-31 10:00:00,36.85,37.07,36.81,37.02,91810.0,24.5435,24.69,24.5169,24.6567,91810.0
2019-01-31 10:30:00,37.03,37.13,37.03,37.1,28122.0,24.6634,24.73,24.6634,24.71,28122.0
2019-01-31 11:00:00,37.07,37.29,37.07,37.25,185236.0,24.69,24.8366,24.69,24.8099,185236.0
2019-01-31 11:30:00,37.25,37.26,37.2,37.25,188335.0,24.8099,24.8166,24.7766,24.8099,188335.0
2019-01-31 12:00:00,37.24,37.33,37.19,37.3,117341.0,24.8033,24.8632,24.77,24.8432,117341.0
2019-01-31 12:30:00,37.28,37.29,37.15,37.17,34021.0,24.8299,24.8366,24.7433,24.7566,34021.0
2019-01-31 13:00:00,37.17,37.24,37.17,37.21,18496.0,24.7566,24.8033,24.7566,24.7833,18496.0
2019-01-31 13:30:00,37.21,37.32,37.19,37.24,334096.0,24.7833,24.8566,24.77,24.8033,334096.0
2019-01-31 14:00:00,37.25,37.32,37.23,37.32,95600.0,24.8099,24.8566,24.7966,24.8566,95600.0
2019-01-31 14:30:00,37.31,37.36,37.26,37.26,91311.0,24.8499,24.8832,24.8166,24.8166,91311.0
2019-01-31 15:00:00,37.26,37.38,37.21,37.34,620809.0,24.8166,24.8965,24.7833,24.8699,620809.0
2019-01-31 15:30:00,37.34,37.52,37.29,37.5,532643.0,24.8699,24.9898,24.8366,24.9764,532643.0
2019-02-01 09:30:00,37.69,37.85,37.57,37.68,171908.0,25.103,25.2096,25.0231,25.0963,171908.0
2019-02-01 10:00:00,37.72,37.81,37.57,37.7,631302.0,25.123,25.1829,25.0231,25.1096,631302.0
2019-02-01 10:30:00,37.7,37.81,37.39,37.47,655994.0,25.1096,25.1829,24.9032,24.9565,655994.0
2019-02-01 11:00:00,37.47,37.5,37.25,37.25,505600.0,24.9565,24.9764,24.8099,24.8099,505600.0
2019-02-01 11:30:00,37.25,37.42,37.14,37.39,313459.0,24.8099,24.9232,24.7367,24.9032,313459.0
2019-02-01 12:00:00,37.4,37.41,37.31,37.34,25390.0,24.9098,24.9165,24.8499,24.8699,25390.0
2019-02-01 12:30:00,37.32,37.37,37.22,37.27,28805.0,24.8566,24.8899,24.79,24.8233,28805.0
2019-02-01 13:00:00,37.29,37.31,37.19,37.3,32538.0,24.8366,24.8499,24.77,24.8432,32538.0
2019-02-01 13:30:00,37.3,37.37,37.28,37.33,31223.0,24.8432,24.8899,24.8299,24.8632,31223.0
2019-02-01 14:00:00,37.31,37.43,37.31,37.43,47498.0,24.8499,24.9298,24.8499,24.9298,47498.0
2019-02-01 14:30:00,37.41,37.54,37.38,37.47,36629.0,24.9165,25.0031,24.8965,24.9565,36629.0
2019-02-01 15:00:00,37.46,37.48,37.35,37.41,80934.0,24.9498,24.9631,24.8765,24.9165,80934.0
2019-02-01 15:30:00,37.41,37.81,37.41,37.81,408218.0,24.9165,25.1829,24.9165,25.1829,408218.0
2019-02-04 09:30:00,37.81,37.81,37.43,37.57,123840.0,25.1829,25.1829,24.9298,25.0231,123840.0
2019-02-04 10:00:00,37.56,37.56,37.41,37.44,49668.0,25.0164,25.0164,24.9165,24.9365,49668.0
2019-02-04 10:30:00,37.44,37.6,37.44,37.55,41782.0,24.9365,25.043,24.9365,25.0097,41782.0
2019-02-04 11:00:00,37.53,37.54,37.47,37.54,33018.0,24.9964,25.0031,24.9565,25.0031,33018.0
2019-02-04 11:30:00,37.55,37.66,37.54,37.65,24248.0,25.0097,25.083,25.0031,25.0763,24248.0
2019-02-04 12:00:00,37.65,37.7,37.59,37.59,19763.0,25.0763,25.1096,25.0364,25.0364,19763.0
2019-02-04 12:30:00,37.59,37.59,37.46,37.5,142270.0,25.0364,25.0364,24.9498,24.9764,142270.0
2019-02-04 13:00:00,37.51,37.63,37.5,37.62,103490.0,24.9831,25.063,24.9764,25.0564,103490.0
2019-02-04 13:30:00,37.62,37.69,37.59,37.64,45810.0,25.0564,25.103,25.0364,25.0697,45810.0
2019-02-04 14:00:00,37.64,37.68,37.61,37.65,28548.0,25.0697,25.0963,25.0497,25.0763,28548.0
2019-02-04 14:30:00,37.65,37.7,37.6,37.65,633740.0,25.0763,25.1096,25.043,25.0763,633740.0
2019-02-04 15:00:00,37.64,37.64,37.46,37.47,126705.0,25.0697,25.0697,24.9498,24.9565,126705.0
2019-02-04 15:30:00,37.48,37.6,37.44,37.58,259736.0,24.9631,25.043,24.9365,25.0297,259736.0
2019-02-05 09:30:00,37.58,37.63,37.46,37.62,41217.0,25.0297,25.063,24.9498,25.0564,41217.0
2019-02-05 10:00:00,37.62,37.66,37.53,37.62,97661.0,25.0564,25.083,24.9964,25.0564,97661.0
2019-02-05 10:30:00,37.63,37.74,37.62,37.65,20767.0,25.063,25.1363,25.0564,25.0763,20767.0
2019-02-05 11:00:00,37.65,37.7,37.58,37.64,21752.0,25.0763,25.1096,25.0297,25.0697,21752.0
2019-02-05 11:30:00,37.65,37.68,37.58,37.65,28841.0,25.0763,25.0963,25.0297,25.0763,28841.0
2019-02-05 12:00:00,37.66,37.67,37.53,37.55,25344.0,25.083,25.0897,24.9964,25.0097,25344.0
2019-02-05 12:30:00,37.56,37.61,37.49,37.61,35658.0,25.0164,25.0497,24.9698,25.0497,35658.0
2019-02-05 13:00:00,37.6,37.64,37.59,37.64,26085.0,25.043,25.0697,25.0364,25.0697,26085.0
2019-02-05 13:30:00,37.64,37.67,37.59,37.62,15970.0,25.0697,25.0897,25.0364,25.0564,15970.0
2019-02-05 14:00:00,37.61,37.71,37.59,37.68,37541.0,25.0497,25.1163,25.0364,25.0963,37541.0
2019-02-05 14:30:00,37.69,37.72,37.65,37.72,41596.0,25.103,25.123,25.0763,25.123,41596.0
2019-02-05 15:00:00,37.72,37.73,37.69,37.72,60072.0,25.123,25.1296,25.103,25.123,60072.0
2019-02-05 15:30:00,37.72,37.83,37.7,37.82,351372.0,25.123,25.1962,25.1096,25.1896,351372.0
2019-02-06 09:30:00,37.79,37.82,37.61,37.63,14155.0,25.1696,25.1896,25.0497,25.063,14155.0
2019-02-06 10:00:00,37.66,37.77,37.62,37.68,15391.0,25.083,25.1563,25.0564,25.0963,15391.0
2019-02-06 10:30:00,37.68,37.7,37.63,37.66,16141.0,25.0963,25.1096,25.063,25.083,16141.0
2019-02-06 11:00:00,37.66,37.75,37.64,37.75,54279.0,25.083,25.143,25.0697,25.143,54279.0
2019-02-06 11:30:00,37.75,37.77,37.68,37.69,62014.0,25.143,25.1563,25.0963,25.103,62014.0
2019-02-06 12:00:00,37.7,37.71,37.68,37.69,11719.0,25.1096,25.1163,25.0963,25.103,11719.0
2019-02-06 12:30:00,37.69,37.75,37.69,37.75,14545.0,25.103,25.143,25.103,25.143,14545.0
2019-02-06 13:00:00,37.74,37.76,37.68,37.7,10227.0,25.1363,25.1496,25.0963,25.1096,10227.0
2019-02-06 13:30:00,37.71,37.73,37.62,37.62,111776.0,25.1163,25.1296,25.0564,25.0564,111776.0
2019-02-06 14:00:00,37.63,37.63,37.54,37.56,39473.0,25.063,25.063,25.0031,25.0164,39473.0
2019-02-06 14:30:00,37.56,37.56,37.45,37.55,27466.0,25.0164,25.0164,24.9431,25.0097,27466.0
2019-02-06 15:00:00,37.54,37.61,37.52,37.6,20602.0,25.0031,25.0497,24.9898,25.043,20602.0
2019-02-06 15:30:00,37.6,37.76,37.58,37.76,222564.0,25.043,25.1496,25.0297,25.1496,222564.0
2019-02-07 09:30:00,37.69,37.89,37.52,37.73,16422.0,25.103,25.2362,24.9898,25.1296,16422.0
2019-02-07 10:00:00,37.74,37.9,37.71,37.85,25342.0,25.1363,25.2429,25.1163,25.2096,25342.0
2019-02-07 10:30:00,37.86,37.88,37.79,37.81,55647.0,25.2162,25.2295,25.1696,25.1829,55647.0
2019-02-07 11:00:00,37.82,37.89,37.81,37.86,33543.0,25.1896,25.2362,25.1829,25.2162,33543.0
2019-02-07 11:30:00,37.87,37.87,37.82,37.84,29906.0,25.2229,25.2229,25.1896,25.2029,29906.0
2019-02-07 12:00:00,37.84,37.85,37.79,37.8,42674.0,25.2029,25.2096,25.1696,25.1763,42674.0
2019-02-07 12:30:00,37.81,37.84,37.79,37.84,26775.0,25.1829,25.2029,25.1696,25.2029,26775.0
2019-02-07 13:00:00,37.85,37.9,37.8,37.85,35835.0,25.2096,25.2429,25.1763,25.2096,35835.0
2019-02-07 13:30:00,37.85,37.88,37.83,37.86,51221.0,25.2096,25.2295,25.1962,25.2162,51221.0
2019-02-07 14:00:00,37.86,37.95,37.84,37.95,45392.0,25.2162,25.2762,25.2029,25.2762,45392.0
2019-02-07 14:30:00,37.95,37.97,37.94,37.95,53967.0,25.2762,25.2895,25.2695,25.2762,53967.0
2019-02-07 15:00:00,37.95,38.03,37.93,37.94,213667.0,25.2762,25.3294,25.2628,25.2695,213667.0
2019-02-07 15:30:00,37.94,38.04,37.86,37.89,456973.0,25.2695,25.3361,25.2162,25.2362,456973.0
2019-02-08 09:30:00,37.87,38.12,37.87,37.96,40008.0,25.2229,25.3894,25.2229,25.2828,40008.0
2019-02-08 10:00:00,37.97,38.01,37.9,37.95,61342.0,25.2895,25.3161,25.2429,25.2762,61342.0
2019-02-08 10:30:00,37.95,37.99,37.85,37.93,52968.0,25.2762,25.3028,25.2096,25.2628,52968.0
2019-02-08 11:00:00,37.93,37.93,37.81,37.91,19368.0,25.2628,25.2628,25.1829,25.2495,19368.0
2019-02-08 11:30:00,37.91,37.95,37.88,37.94,81801.0,25.2495,25.2762,25.2295,25.2695,81801.0
2019-02-08 12:00:00,37.95,37.96,37.87,37.91,54662.0,25.2762,25.2828,25.2229,25.2495,54662.0
2019-02-08 12:30:00,37.9,37.95,37.89,37.94,16077.0,25.2429,25.2762,25.2362,25.2695,16077.0
2019-02-08 13:00:00,37.95,37.97,37.91,37.96,15375.0,25.2762,25.2895,25.2495,25.2828,15375.0
2019-02-08 13:30:00,37.97,38.0,37.95,37.98,21466.0,25.2895,25.3095,25.2762,25.2961,21466.0
2019-02-08 14:00:00,37.98,38.0,37.97,37.99,31387.0,25.2961,25.3095,25.2895,25.3028,31387.0
2019-02-08 14:30:00,38.0,38.14,37.99,38.1,93442.0,25.3095,25.4027,25.3028,25.3761,93442.0
2019-02-08 15:00:00,38.1,38.21,38.08,38.14,56449.0,25.3761,25.4493,25.3627,25.4027,56449.0
2019-02-08 15:30:00,38.14,38.16,38.09,38.16,154609.0,25.4027,25.416,25.3694,25.416,154609.0
2019-02-11 09:30:00,38.23,38.28,38.07,38.11,23890.0,25.4626,25.496,25.3561,25.3827,23890.0
2019-02-11 10:00:00,38.09,38.2,38.05,38.19,12820.0,25.3694,25.4427,25.3428,25.436,12820.0
2019-02-11 10:30:00,38.18,38.26,38.13,38.14,23673.0,25.4293,25.4826,25.396,25.4027,23673.0
2019-02-11 11:00:00,38.15,38.2,38.11,38.2,15502.0,25.4094,25.4427,25.3827,25.4427,15502.0
2019-02-11 11:30:00,38.19,38.2,38.13,38.14,23604.0,25.436,25.4427,25.396,25.4027,23604.0
2019-02-11 12:00:00,38.14,38.18,38.13,38.18,22379.0,25.4027,25.4293,25.396,25.4293,22379.0
2019-02-11 12:30:00,38.17,38.18,38.14,38.18,25700.0,25.4227,25.4293,25.4027,25.4293,25700.0
2019-02-11 13:00:00,38.18,38.18,38.11,38.13,14017.0,25.4293,25.4293,25.3827,25.396,14017.0
2019-02-11 13:30:00,38.13,38.14,38.08,38.1,36888.0,25.396,25.4027,25.3627,25.3761,36888.0
2019-02-11 14:00:00,38.11,38.11,38.02,38.02,42858.0,25.3827,25.3827,25.3228,25.3228,42858.0
2019-02-11 14:30:00,38.02,38.1,38.01,38.06,32715.0,25.3228,25.3761,25.3161,25.3494,32715.0
2019-02-11 15:00:00,38.07,38.11,38.05,38.09,64735.0,25.3561,25.3827,25.3428,25.3694,64735.0
2019-02-11 15:30:00,38.09,38.1,38.04,38.05,107586.0,25.3694,25.3761,25.3361,25.3428,107586.0
2019-02-12 09:30:00,38.1,38.1,37.78,37.83,100977.0,25.3761,25.3761,25.1629,25.1962,100977.0
2019-02-12 10:00:00,37.82,37.86,37.66,37.81,113994.0,25.1896,25.2162,25.083,25.1829,113994.0
2019-02-12 10:30:00,37.8,37.84,37.69,37.74,74308.0,25.1763,25.2029,25.103,25.1363,74308.0
2019-02-12 11:00:00,37.74,37.81,37.69,37.78,76191.0,25.1363,25.1829,25.103,25.1629,76191.0
2019-02-12 11:30:00,37.77,37.82,37.69,37.76,85888.0,25.1563,25.1896,25.103,25.1496,85888.0
2019-02-12 12:00:00,37.76,37.86,37.71,37.8,79489.0,25.1496,25.2162,25.1163,25.1763,79489.0
2019-02-12 12:30:00,37.81,37.92,37.77,37.81,70896.0,25.1829,25.2562,25.1563,25.1829,70896.0
2019-02-12 13:00:00,37.8,37.86,37.78,37.85,73962.0,25.1763,25.2162,25.1629,25.2096,73962.0
2019-02-12 13:30:00,37.85,37.94,37.84,37.88,73887.0,25.2096,25.2695,25.2029,25.2295,73887.0
2019-02-12 14:00:00,37.88,37.92,37.82,37.91,69829.0,25.2295,25.2562,25.1896,25.2495,69829.0
2019-02-12 14:30:00,37.91,37.98,37.87,37.96,91816.0,25.2495,25.2961,25.2229,25.2828,91816.0
2019-02-12 15:00:00,37.96,37.97,37.87,37.88,92877.0,25.2828,25.2895,25.2229,25.2295,92877.0
2019-02-12 15:30:00,37.87,37.9,37.81,37.86,180674.0,25.2229,25.2429,25.1829,25.2162,180674.0
2019-02-13 09:30:00,37.95,37.95,36.94,37.37,222679.0,25.2762,25.2762,24.6035,24.8899,222679.0
2019-02-13 10:00:00,37.39,37.75,37.28,37.36,126519.0,24.9032,25.143,24.8299,24.8832,126519.0
2019-02-13 10:30:00,37.35,37.47,37.25,37.35,106136.0,24.8765,24.9565,24.8099,24.8765,106136.0
2019-02-13 11:00:00,37.34,37.37,37.15,37.21,181380.0,24.8699,24.8899,24.7433,24.7833,181380.0
2019-02-13 11:30:00,37.2,37.3,37.01,37.29,138142.0,24.7766,24.8432,24.6501,24.8366,138142.0
2019-02-13 12:00:00,37.29,37.29,37.12,37.13,68039.0,24.8366,24.8366,24.7233,24.73,68039.0
2019-02-13 12:30:00,37.12,37.24,37.05,37.24,73422.0,24.7233,24.8033,24.6767,24.8033,73422.0
2019-02-13 13:00:00,37.24,37.46,37.21,37.46,114488.0,24.8033,24.9498,24.7833,24.9498,114488.0
2019-02-13 13:30:00,37.47,37.48,37.4,37.41,116491.0,24.9565,24.9631,24.9098,24.9165,116491.0
2019-02-13 14:00:00,37.41,37.52,37.41,37.47,96167.0,24.9165,24.9898,24.9165,24.9565,96167.0
2019-02-13 14:30:00,37.46,37.56,37.46,37.52,87963.0,24.9498,25.0164,24.9498,24.9898,87963.0
2019-02-13 15:00:00,37.52,37.57,37.5,37.55,113226.0,24.9898,25.0231,24.9764,25.0097,113226.0
2019-02-13 15:30:00,37.55,37.63,37.51,37.6,379487.0,25.0097,25.063,24.9831,25.043,379487.0
2019-02-14 09:30:00,37.5,37.53,37.17,37.27,46821.0,24.9764,24.9964,24.7566,24.8233,46821.0
2019-02-14 10:00:00,37.27,37.56,37.24,37.5,43726.0,24.8233,25.0164,24.8033,24.9764,43726.0
2019-02-14 10:30:00,37.48,37.63,37.41,37.54,35336.0,24.9631,25.063,24.9165,25.0031,35336.0
2019-02-14 11:00:00,37.55,37.55,37.47,37.52,20512.0,25.0097,25.0097,24.9565,24.9898,20512.0
2019-02-14 11:30:00,37.49,37.58,37.49,37.56,15349.0,24.9698,25.0297,24.9698,25.0164,15349.0
2019-02-14 12:00:00,37.56,37.62,37.54,37.58,20859.0,25.0164,25.0564,25.0031,25.0297,20859.0
2019-02-14 12:30:00,37.58,37.6,37.53,37.55,17694.0,25.0297,25.043,24.9964,25.0097,17694.0
2019-02-14 13:00:00,37.57,37.57,37.52,37.55,15815.0,25.0231,25.0231,24.9898,25.0097,15815.0
2019-02-14 13:30:00,37.54,37.57,37.54,37.57,26326.0,25.0031,25.0231,25.0031,25.0231,26326.0
2019-02-14 14:00:00,37.56,37.57,37.52,37.54,16914.0,25.0164,25.0231,24.9898,25.0031,16914.0
2019-02-14 14:30:00,37.53,37.59,37.5,37.5,32903.0,24.9964,25.0364,24.9764,24.9764,32903.0
2019-02-14 15:00:00,37.51,37.69,37.5,37.66,68352.0,24.9831,25.103,24.9764,25.083,68352.0
2019-02-14 15:30:00,37.65,37.7,37.46,37.53,226223.0,25.0763,25.1096,24.9498,24.9964,226223.0
2019-02-15 09:30:00,37.54,37.61,37.23,37.33,45867.0,25.0031,25.0497,24.7966,24.8632,45867.0
2019-02-15 10:00:00,37.36,37.42,37.28,37.31,65393.0,24.8832,24.9232,24.8299,24.8499,65393.0
2019-02-15 10:30:00,37.31,37.32,37.15,37.16,71158.0,24.8499,24.8566,24.7433,24.75,71158.0
2019-02-15 11:00:00,37.16,37.19,37.09,37.12,59892.0,24.75,24.77,24.7034,24.7233,59892.0
2019-02-15 11:30:00,37.12,37.21,37.11,37.13,45702.0,24.7233,24.7833,24.7167,24.73,45702.0
2019-02-15 12:00:00,37.13,37.17,37.09,37.16,38448.0,24.73,24.7566,24.7034,24.75,38448.0
2019-02-15 12:30:00,37.16,37.17,37.11,37.16,47879.0,24.75,24.7566,24.7167,24.75,47879.0
2019-02-15 13:00:00,37.16,37.18,37.13,37.16,40897.0,24.75,24.7633,24.73,24.75,40897.0
2019-02-15 13:30:00,37.16,37.17,37.13,37.15,39471.0,24.75,24.7566,24.73,24.7433,39471.0
2019-02-15 14:00:00,37.15,37.2,37.14,37.16,45956.0,24.7433,24.7766,24.7367,24.75,45956.0
2019-02-15 14:30:00,37.16,37.22,37.16,37.22,52612.0,24.75,24.79,24.75,24.79,52612.0
2019-02-15 15:00:00,37.22,37.22,37.15,37.15,76708.0,24.79,24.79,24.7433,24.7433,76708.0
2019-02-15 15:30:00,37.16,37.21,37.08,37.2,243713.0,24.75,24.7833,24.6967,24.7766,243713.0
2019-02-19 09:30:00,37.14,37.17,36.88,37.02,139420.0,24.7367,24.7566,24.5635,24.6567,139420.0
2019-02-19 10:00:00,37.01,37.11,36.99,37.09,43371.0,24.6501,24.7167,24.6368,24.7034,43371.0
2019-02-19 10:30:00,37.09,37.19,37.04,37.13,40590.0,24.7034,24.77,24.6701,24.73,40590.0
2019-02-19 11:00:00,37.13,37.19,37.04,37.05,56701.0,24.73,24.77,24.6701,24.6767,56701.0
2019-02-19 11:30:00,37.05,37.06,37.01,37.04,45454.0,24.6767,24.6834,24.6501,24.6701,45454.0
2019-02-19 12:00:00,37.05,37.05,36.96,36.99,33338.0,24.6767,24.6767,24.6168,24.6368,33338.0
2019-02-19 12:30:00,37.01,37.05,37.01,37.05,19639.0,24.6501,24.6767,24.6501,24.6767,19639.0
2019-02-19 13:00:00,37.06,37.07,37.0,37.01,58968.0,24.6834,24.69,24.6434,24.6501,58968.0
2019-02-19 13:30:00,37.01,37.07,36.99,37.06,71592.0,24.6501,24.69,24.6368,24.6834,71592.0
2019-02-19 14:00:00,37.05,37.08,37.0,37.06,53583.0,24.6767,24.6967,24.6434,24.6834,53583.0
2019-02-19 14:30:00,37.06,37.14,37.04,37.11,38780.0,24.6834,24.7367,24.6701,24.7167,38780.0
2019-02-19 15:00:00,37.11,37.14,37.05,37.06,65598.0,24.7167,24.7367,24.6767,24.6834,65598.0
2019-02-19 15:30:00,37.05,37.07,36.98,37.02,134863.0,24.6767,24.69,24.6301,24.6567,134863.0
2019-02-20 09:30:00,37.08,37.17,36.81,36.9,60851.0,24.6967,24.7566,24.5169,24.5768,60851.0
2019-02-20 10:00:00,36.89,36.92,36.8,36.8,124377.0,24.5702,24.5901,24.5102,24.5102,124377.0
2019-02-20 10:30:00,36.79,36.8,36.53,36.55,52669.0,24.5036,24.5102,24.3304,24.3437,52669.0
2019-02-20 11:00:00,36.55,36.56,36.43,36.51,76159.0,24.3437,24.3504,24.2638,24.3171,76159.0
2019-02-20 11:30:00,36.5,36.64,36.5,36.62,75637.0,24.3104,24.4036,24.3104,24.3903,75637.0
2019-02-20 12:00:00,36.62,36.62,36.56,36.6,85733.0,24.3903,24.3903,24.3504,24.377,85733.0
2019-02-20 12:30:00,36.6,36.6,36.48,36.53,67325.0,24.377,24.377,24.2971,24.3304,67325.0
2019-02-20 13:00:00,36.53,36.53,36.36,36.4,130387.0,24.3304,24.3304,24.2172,24.2438,130387.0
2019-02-20 13:30:00,36.4,36.45,36.19,36.29,273879.0,24.2438,24.2771,24.1039,24.1705,273879.0
2019-02-20 14:00:00,36.29,36.3,36.01,36.16,192698.0,24.1705,24.1772,23.984,24.0839,192698.0
2019-02-20 14:30:00,36.18,36.36,36.17,36.33,177340.0,24.0973,24.2172,24.0906,24.1972,177340.0
2019-02-20 15:00:00,36.34,36.5,36.34,36.46,98101.0,24.2038,24.3104,24.2038,24.2838,98101.0
2019-02-20 15:30:00,36.46,36.53,36.3,36.48,383621.0,24.2838,24.3304,24.1772,24.2971,383621.0
2019-02-21 09:30:00,36.49,36.49,36.21,36.38,47578.0,24.3037,24.3037,24.1173,24.2305,47578.0
2019-02-21 10:00:00,36.36,36.43,36.29,36.37,64392.0,24.2172,24.2638,24.1705,24.2238,64392.0
2019-02-21 10:30:00,36.37,36.43,36.35,36.4,54642.0,24.2238,24.2638,24.2105,24.2438,54642.0
2019-02-21 11:00:00,36.4,36.49,36.34,36.41,71618.0,24.2438,24.3037,24.2038,24.2505,71618.0
2019-02-21 11:30:00,36.41,36.61,36.38,36.59,182257.0,24.2505,24.3837,24.2305,24.3703,182257.0
2019-02-21 12:00:00,36.59,36.6,36.54,36.57,35183.0,24.3703,24.377,24.337,24.357,35183.0
2019-02-21 12:30:00,36.58,36.6,36.54,36.54,84711.0,24.3637,24.377,24.337,24.337,84711.0
2019-02-21 13:00:00,36.55,36.67,36.54,36.6,45035.0,24.3437,24.4236,24.337,24.377,45035.0
2019-02-21 13:30:00,36.59,36.7,36.57,36.7,135610.0,24.3703,24.4436,24.357,24.4436,135610.0
2019-02-21 14:00:00,36.71,36.72,36.61,36.67,44176.0,24.4503,24.4569,24.3837,24.4236,44176.0
2019-02-21 14:30:00,36.66,36.71,36.62,36.71,62022.0,24.417,24.4503,24.3903,24.4503,62022.0
2019-02-21 15:00:00,36.7,36.79,36.65,36.74,77571.0,24.4436,24.5036,24.4103,24.4703,77571.0
2019-02-21 15:30:00,36.73,36.86,36.72,36.83,131388.0,24.4636,24.5502,24.4569,24.5302,131388.0
2019-02-22 09:30:00,36.87,36.97,36.65,36.96,43107.0,24.5568,24.6234,24.4103,24.6168,43107.0
2019-02-22 10:00:00,36.95,37.07,36.9,37.05,113846.0,24.6101,24.69,24.5768,24.6767,113846.0
2019-02-22 10:30:00,37.04,37.17,36.99,37.13,113448.0,24.6701,24.7566,24.6368,24.73,113448.0
2019-02-22 11:00:00,37.11,37.16,37.08,37.11,168189.0,24.7167,24.75,24.6967,24.7167,168189.0
2019-02-22 11:30:00,37.1,37.25,37.1,37.18,48295.0,24.71,24.8099,24.71,24.7633,48295.0
2019-02-22 12:00:00,37.17,37.27,37.16,37.25,102302.0,24.7566,24.8233,24.75,24.8099,102302.0
2019-02-22 12:30:00,37.24,37.26,37.15,37.17,26773.0,24.8033,24.8166,24.7433,24.7566,26773.0
2019-02-22 13:00:00,37.16,37.2,37.1,37.1,21351.0,24.75,24.7766,24.71,24.71,21351.0
2019-02-22 13:30:00,37.09,37.14,37.08,37.09,21755.0,24.7034,24.7367,24.6967,24.7034,21755.0
2019-02-22 14:00:00,37.1,37.11,37.01,37.04,23052.0,24.71,24.7167,24.6501,24.6701,23052.0
2019-02-22 14:30:00,37.03,37.08,37.0,37.03,58316.0,24.6634,24.6967,24.6434,24.6634,58316.0
2019-02-22 15:00:00,37.03,37.1,37.02,37.07,36900.0,24.6634,24.71,24.6567,24.69,36900.0
2019-02-22 15:30:00,37.08,37.16,37.03,37.15,150272.0,24.6967,24.75,24.6634,24.7433,150272.0
2019-02-25 09:30:00,37.22,37.35,36.89,37.03,30851.0,24.79,24.8765,24.5702,24.6634,30851.0
2019-02-25 10:00:00,37.02,37.08,36.97,37.04,46019.0,24.6567,24.6967,24.6234,24.6701,46019.0
2019-02-25 10:30:00,37.04,37.15,37.04,37.13,41362.0,24.6701,24.7433,24.6701,24.73,41362.0
2019-02-25 11:00:00,37.1,37.13,36.9,36.93,33914.0,24.71,24.73,24.5768,24.5968,33914.0
2019-02-25 11:30:00,36.93,36.95,36.88,36.91,35500.0,24.5968,24.6101,24.5635,24.5835,35500.0
2019-02-25 12:00:00,36.92,36.94,36.85,36.94,26308.0,24.5901,24.6035,24.5435,24.6035,26308.0
2019-02-25 12:30:00,36.95,36.97,36.83,36.86,41465.0,24.6101,24.6234,24.5302,24.5502,41465.0
2019-02-25 13:00:00,36.85,36.9,36.83,36.89,24485.0,24.5435,24.5768,24.5302,24.5702,24485.0
2019-02-25 13:30:00,36.9,36.99,36.88,36.96,17032.0,24.5768,24.6368,24.5635,24.6168,17032.0
2019-02-25 14:00:00,36.97,37.04,36.92,36.95,24999.0,24.6234,24.6701,24.5901,24.6101,24999.0
2019-02-25 14:30:00,36.95,37.01,36.91,36.95,26295.0,24.6101,24.6501,24.5835,24.6101,26295.0
2019-02-25 15:00:00,36.95,37.0,36.92,36.94,87550.0,24.6101,24.6434,24.5901,24.6035,87550.0
2019-02-25 15:30:00,36.94,37.02,36.9,36.96,128817.0,24.6035,24.6567,24.5768,24.6168,128817.0
2019-02-26 09:30:00,36.92,37.14,36.92,36.93,19145.0,24.5901,24.7367,24.5901,24.5968,19145.0
2019-02-26 10:00:00,36.94,36.99,36.91,36.96,10960.0,24.6035,24.6368,24.5835,24.6168,10960.0
2019-02-26 10:30:00,36.95,37.01,36.88,36.88,15016.0,24.6101,24.6501,24.5635,24.5635,15016.0
2019-02-26 11:00:00,36.9,37.01,36.89,36.91,12824.0,24.5768,24.6501,24.5702,24.5835,12824.0
2019-02-26 11:30:00,36.91,36.95,36.84,36.9,20467.0,24.5835,24.6101,24.5369,24.5768,20467.0
2019-02-26 12:00:00,36.9,36.97,36.9,36.93,23406.0,24.5768,24.6234,24.5768,24.5968,23406.0
2019-02-26 12:30:00,36.92,36.94,36.86,36.9,12380.0,24.5901,24.6035,24.5502,24.5768,12380.0
2019-02-26 13:00:00,36.91,36.93,36.88,36.91,12338.0,24.5835,24.5968,24.5635,24.5835,12338.0
2019-02-26 13:30:00,36.9,36.91,36.86,36.87,18869.0,24.5768,24.5835,24.5502,24.5568,18869.0
2019-02-26 14:00:00,36.87,36.95,36.85,36.94,24885.0,24.5568,24.6101,24.5435,24.6035,24885.0
2019-02-26 14:30:00,36.93,36.98,36.91,36.95,21919.0,24.5968,24.6301,24.5835,24.6101,21919.0
2019-02-26 15:00:00,36.95,36.96,36.88,36.88,29656.0,24.6101,24.6168,24.5635,24.5635,29656.0
2019-02-26 15:30:00,36.88,36.94,36.84,36.88,104000.0,24.5635,24.6035,24.5369,24.5635,104000.0
2019-02-27 09:30:00,36.81,36.81,36.44,36.44,33772.0,24.5169,24.5169,24.2704,24.2704,33772.0
2019-02-27 10:00:00,36.46,36.6,36.44,36.48,44344.0,24.2838,24.377,24.2704,24.2971,44344.0
2019-02-27 10:30:00,36.5,36.5,36.31,36.34,27511.0,24.3104,24.3104,24.1839,24.2038,27511.0
2019-02-27 11:00:00,36.36,36.41,36.3,36.41,33901.0,24.2172,24.2505,24.1772,24.2505,33901.0
2019-02-27 11:30:00,36.41,36.52,36.4,36.52,49451.0,24.2505,24.3237,24.2438,24.3237,49451.0
2019-02-27 12:00:00,36.51,36.59,36.5,36.57,32384.0,24.3171,24.3703,24.3104,24.357,32384.0
2019-02-27 12:30:00,36.58,36.67,36.57,36.66,28171.0,24.3637,24.4236,24.357,24.417,28171.0
2019-02-27 13:00:00,36.65,36.76,36.65,36.7,27933.0,24.4103,24.4836,24.4103,24.4436,27933.0
2019-02-27 13:30:00,36.69,36.78,36.67,36.68,45920.0,24.437,24.4969,24.4236,24.4303,45920.0
2019-02-27 14:00:00,36.68,36.75,36.67,36.72,37665.0,24.4303,24.4769,24.4236,24.4569,37665.0
2019-02-27 14:30:00,36.72,36.77,36.69,36.75,48422.0,24.4569,24.4902,24.437,24.4769,48422.0
2019-02-27 15:00:00,36.76,36.76,36.69,36.7,69533.0,24.4836,24.4836,24.437,24.4436,69533.0
2019-02-27 15:30:00,36.69,36.74,36.65,36.69,117795.0,24.437,24.4703,24.4103,24.437,117795.0
2019-02-28 09:30:00,36.67,36.78,36.46,36.5,77386.0,24.4236,24.4969,24.2838,24.3104,77386.0
2019-02-28 10:00:00,36.5,36.65,36.49,36.63,61774.0,24.3104,24.4103,24.3037,24.397,61774.0
2019-02-28 10:30:00,36.64,36.65,36.56,36.61,54019.0,24.4036,24.4103,24.3504,24.3837,54019.0
2019-02-28 11:00:00,36.61,36.64,36.52,36.63,63764.0,24.3837,24.4036,24.3237,24.397,63764.0
2019-02-28 11:30:00,36.63,36.63,36.54,36.57,37834.0,24.397,24.397,24.337,24.357,37834.0
2019-02-28 12:00:00,36.58,36.79,36.56,36.76,41283.0,24.3637,24.5036,24.3504,24.4836,41283.0
2019-02-28 12:30:00,36.76,36.83,36.75,36.83,70912.0,24.4836,24.5302,24.4769,24.5302,70912.0
2019-02-28 13:00:00,36.83,36.85,36.73,36.74,114663.0,24.5302,24.5435,24.4636,24.4703,114663.0
2019-02-28 13:30:00,36.73,36.8,36.69,36.72,61019.0,24.4636,24.5102,24.437,24.4569,61019.0
2019-02-28 14:00:00,36.73,36.74,36.64,36.67,86735.0,24.4636,24.4703,24.4036,24.4236,86735.0
2019-02-28 14:30:00,36.67,36.67,36.58,36.61,75544.0,24.4236,24.4236,24.3637,24.3837,75544.0
2019-02-28 15:00:00,36.6,36.61,36.51,36.52,118807.0,24.377,24.3837,24.3171,24.3237,118807.0
2019-02-28 15:30:00,36.52,36.53,36.37,36.37,244020.0,24.3237,24.3304,24.2238,24.2238,244020.0
2019-03-01 09:30:00,36.4,36.48,36.23,36.25,77010.0,24.2438,24.2971,24.1306,24.1439,77010.0
2019-03-01 10:00:00,36.23,36.24,36.11,36.15,79403.0,24.1306,24.1372,24.0506,24.0773,79403.0
2019-03-01 10:30:00,36.15,36.22,36.12,36.21,76528.0,24.0773,24.1239,24.0573,24.1173,76528.0
2019-03-01 11:00:00,36.22,36.22,36.14,36.18,63391.0,24.1239,24.1239,24.0706,24.0973,63391.0
2019-03-01 11:30:00,36.19,36.25,36.13,36.18,50482.0,24.1039,24.1439,24.064,24.0973,50482.0
2019-03-01 12:00:00,36.17,36.19,36.11,36.11,38024.0,24.0906,24.1039,24.0506,24.0506,38024.0
2019-03-01 12:30:00,36.12,36.26,36.12,36.2,81291.0,24.0573,24.1506,24.0573,24.1106,81291.0
2019-03-01 13:00:00,36.2,36.3,36.19,36.28,26377.0,24.1106,24.1772,24.1039,24.1639,26377.0
2019-03-01 13:30:00,36.29,36.4,36.26,36.36,51506.0,24.1705,24.2438,24.1506,24.2172,51506.0
2019-03-01 14:00:00,36.36,36.6,36.34,36.55,87061.0,24.2172,24.377,24.2038,24.3437,87061.0
2019-03-01 14:30:00,36.55,36.61,36.38,36.39,107242.0,24.3437,24.3837,24.2305,24.2371,107242.0
2019-03-01 15:00:00,36.4,36.54,36.37,36.52,68747.0,24.2438,24.337,24.2238,24.3237,68747.0
2019-03-01 15:30:00,36.53,36.58,36.45,36.45,158921.0,24.3304,24.3637,24.2771,24.2771,158921.0
2019-03-04 09:30:00,36.57,36.65,36.27,36.33,21019.0,24.357,24.4103,24.1572,24.1972,21019.0
2019-03-04 10:00:00,36.34,36.4,36.24,36.35,35694.0,24.2038,24.2438,24.1372,24.2105,35694.0
2019-03-04 10:30:00,36.34,36.38,36.29,36.35,26896.0,24.2038,24.2305,24.1705,24.2105,26896.0
2019-03-04 11:00:00,36.35,36.38,36.29,36.29,26403.0,24.2105,24.2305,24.1705,24.1705,26403.0
2019-03-04 11:30:00,36.28,36.37,36.25,36.26,39956.0,24.1639,24.2238,24.1439,24.1506,39956.0
2019-03-04 12:00:00,36.26,36.36,36.19,36.29,21820.0,24.1506,24.2172,24.1039,24.1705,21820.0
2019-03-04 12:30:00,36.3,36.33,36.2,36.23,18028.0,24.1772,24.1972,24.1106,24.1306,18028.0
2019-03-04 13:00:00,36.22,36.26,36.17,36.23,25407.0,24.1239,24.1506,24.0906,24.1306,25407.0
2019-03-04 13:30:00,36.23,36.24,36.17,36.21,36384.0,24.1306,24.1372,24.0906,24.1173,36384.0
2019-03-04 14:00:00,36.2,36.27,36.16,36.24,31784.0,24.1106,24.1572,24.0839,24.1372,31784.0
2019-03-04 14:30:00,36.25,36.32,36.2,36.28,30040.0,24.1439,24.1905,24.1106,24.1639,30040.0
2019-03-04 15:00:00,36.28,36.35,36.23,36.31,49399.0,24.1639,24.2105,24.1306,24.1839,49399.0
2019-03-04 15:30:00,36.31,36.4,36.28,36.28,293578.0,24.1839,24.2438,24.1639,24.1639,293578.0
2019-03-05 09:30:00,36.31,36.49,36.11,36.32,115155.0,24.1839,24.3037,24.0506,24.1905,115155.0
2019-03-05 10:00:00,36.33,36.34,36.22,36.25,48033.0,24.1972,24.2038,24.1239,24.1439,48033.0
2019-03-05 10:30:00,36.25,36.28,36.15,36.17,13985.0,24.1439,24.1639,24.0773,24.0906,13985.0
2019-03-05 11:00:00,36.17,36.31,36.16,36.3,99251.0,24.0906,24.1839,24.0839,24.1772,99251.0
2019-03-05 11:30:00,36.31,36.37,36.3,36.35,29210.0,24.1839,24.2238,24.1772,24.2105,29210.0
2019-03-05 12:00:00,36.35,36.41,36.31,36.31,19892.0,24.2105,24.2505,24.1839,24.1839,19892.0
2019-03-05 12:30:00,36.33,36.34,36.25,36.3,36873.0,24.1972,24.2038,24.1439,24.1772,36873.0
2019-03-05 13:00:00,36.3,36.38,36.27,36.32,41871.0,24.1772,24.2305,24.1572,24.1905,41871.0
2019-03-05 13:30:00,36.32,36.41,36.32,36.37,56741.0,24.1905,24.2505,24.1905,24.2238,56741.0
2019-03-05 14:00:00,36.36,36.38,36.33,36.37,28778.0,24.2172,24.2305,24.1972,24.2238,28778.0
2019-03-05 14:30:00,36.38,36.46,36.37,36.45,151407.0,24.2305,24.2838,24.2238,24.2771,151407.0
2019-03-05 15:00:00,36.45,36.52,36.44,36.46,59241.0,24.2771,24.3237,24.2704,24.2838,59241.0
2019-03-05 15:30:00,36.45,36.49,36.36,36.4,145856.0,24.2771,24.3037,24.2172,24.2438,145856.0
2019-03-06 09:30:00,36.46,36.56,36.33,36.5,42778.0,24.2838,24.3504,24.1972,24.3104,42778.0
2019-03-06 10:00:00,36.49,36.62,36.47,36.57,99885.0,24.3037,24.3903,24.2904,24.357,99885.0
2019-03-06 10:30:00,36.57,36.62,36.46,36.54,54550.0,24.357,24.3903,24.2838,24.337,54550.0
2019-03-06 11:00:00,36.54,36.63,36.53,36.55,32084.0,24.337,24.397,24.3304,24.3437,32084.0
2019-03-06 11:30:00,36.54,36.64,36.54,36.55,29216.0,24.337,24.4036,24.337,24.3437,29216.0
2019-03-06 12:00:00,36.56,36.61,36.46,36.48,47349.0,24.3504,24.3837,24.2838,24.2971,47349.0
2019-03-06 12:30:00,36.48,36.53,36.46,36.48,66796.0,24.2971,24.3304,24.2838,24.2971,66796.0
2019-03-06 13:00:00,36.48,36.5,36.45,36.47,57793.0,24.2971,24.3104,24.2771,24.2904,57793.0
2019-03-06 13:30:00,36.47,36.48,36.31,36.32,40069.0,24.2904,24.2971,24.1839,24.1905,40069.0
2019-03-06 14:00:00,36.31,36.39,36.27,36.36,38176.0,24.1839,24.2371,24.1572,24.2172,38176.0
2019-03-06 14:30:00,36.35,36.39,36.29,36.38,41099.0,24.2105,24.2371,24.1705,24.2305,41099.0
2019-03-06 15:00:00,36.37,36.41,36.33,36.38,40123.0,24.2238,24.2505,24.1972,24.2305,40123.0
2019-03-06 15:30:00,36.38,36.41,36.29,36.31,135854.0,24.2305,24.2505,24.1705,24.1839,135854.0
2019-03-07 09:30:00,35.68,35.79,35.54,35.62,42003.0,24.2186,24.2932,24.1235,24.1778,42003.0
2019-03-07 10:00:00,35.63,35.66,35.61,35.64,65263.0,24.1846,24.205,24.171,24.1914,65263.0
2019-03-07 10:30:00,35.65,35.77,35.64,35.7,124163.0,24.1982,24.2796,24.1914,24.2321,124163.0
2019-03-07 11:00:00,35.71,35.76,35.62,35.64,35137.0,24.2389,24.2729,24.1778,24.1914,35137.0
2019-03-07 11:30:00,35.63,35.69,35.63,35.67,49226.0,24.1846,24.2253,24.1846,24.2118,49226.0
2019-03-07 12:00:00,35.67,35.67,35.6,35.67,16488.0,24.2118,24.2118,24.1643,24.2118,16488.0
2019-03-07 12:30:00,35.67,35.71,35.63,35.68,21064.0,24.2118,24.2389,24.1846,24.2186,21064.0
2019-03-07 13:00:00,35.69,35.72,35.64,35.66,19801.0,24.2253,24.2457,24.1914,24.205,19801.0
2019-03-07 13:30:00,35.66,35.67,35.6,35.6,25575.0,24.205,24.2118,24.1643,24.1643,25575.0
2019-03-07 14:00:00,35.6,35.61,35.51,35.54,23916.0,24.1643,24.171,24.1032,24.1235,23916.0
2019-03-07 14:30:00,35.54,35.56,35.48,35.51,41738.0,24.1235,24.1371,24.0828,24.1032,41738.0
2019-03-07 15:00:00,35.51,35.54,35.45,35.5,73684.0,24.1032,24.1235,24.0624,24.0964,73684.0
2019-03-07 15:30:00,35.5,35.58,35.4,35.57,315976.0,24.0964,24.1507,24.0285,24.1439,315976.0
2019-03-08 09:30:00,35.47,35.63,35.39,35.63,30258.0,24.076,24.1846,24.0217,24.1846,30258.0
2019-03-08 10:00:00,35.62,35.69,35.58,35.63,67316.0,24.1778,24.2253,24.1507,24.1846,67316.0
2019-03-08 10:30:00,35.62,35.79,35.62,35.74,44983.0,24.1778,24.2932,24.1778,24.2593,44983.0
2019-03-08 11:00:00,35.74,35.86,35.74,35.78,39602.0,24.2593,24.3407,24.2593,24.2864,39602.0
2019-03-08 11:30:00,35.76,35.86,35.76,35.77,43699.0,24.2729,24.3407,24.2729,24.2796,43699.0
2019-03-08 12:00:00,35.77,35.78,35.74,35.76,25986.0,24.2796,24.2864,24.2593,24.2729,25986.0
2019-03-08 12:30:00,35.76,35.81,35.74,35.8,22669.0,24.2729,24.3068,24.2593,24.3,22669.0
2019-03-08 13:00:00,35.8,35.81,35.72,35.77,11096.0,24.3,24.3068,24.2457,24.2796,11096.0
2019-03-08 13:30:00,35.78,35.78,35.72,35.74,11501.0,24.2864,24.2864,24.2457,24.2593,11501.0
2019-03-08 14:00:00,35.74,35.82,35.73,35.82,56831.0,24.2593,24.3136,24.2525,24.3136,56831.0
2019-03-08 14:30:00,35.8,35.82,35.65,35.65,30272.0,24.3,24.3136,24.1982,24.1982,30272.0
2019-03-08 15:00:00,35.66,35.7,35.63,35.64,28673.0,24.205,24.2321,24.1846,24.1914,28673.0
2019-03-08 15:30:00,35.64,35.9,35.64,35.87,205717.0,24.1914,24.3679,24.1914,24.3475,205717.0
2019-03-11 09:30:00,35.96,36.31,35.96,36.23,36085.0,24.4086,24.6462,24.4086,24.5919,36085.0
2019-03-11 10:00:00,36.22,36.34,36.21,36.33,84783.0,24.5851,24.6665,24.5783,24.6598,84783.0
2019-03-11 10:30:00,36.32,36.34,36.18,36.19,77634.0,24.653,24.6665,24.5579,24.5647,77634.0
2019-03-11 11:00:00,36.19,36.26,36.16,36.26,28045.0,24.5647,24.6122,24.5444,24.6122,28045.0
2019-03-11 11:30:00,36.26,36.26,36.2,36.24,21100.0,24.6122,24.6122,24.5715,24.5987,21100.0
2019-03-11 12:00:00,36.25,36.3,36.24,36.26,23487.0,24.6055,24.6394,24.5987,24.6122,23487.0
2019-03-11 12:30:00,36.26,36.27,36.21,36.25,24804.0,24.6122,24.619,24.5783,24.6055,24804.0
2019-03-11 13:00:00,36.24,36.3,36.24,36.3,23521.0,24.5987,24.6394,24.5987,24.6394,23521.0
2019-03-11 13:30:00,36.3,36.35,36.28,36.32,26861.0,24.6394,24.6733,24.6258,24.653,26861.0
2019-03-11 14:00:00,36.33,36.35,36.29,36.32,53691.0,24.6598,24.6733,24.6326,24.653,53691.0
2019-03-11 14:30:00,36.33,36.35,36.3,36.34,57233.0,24.6598,24.6733,24.6394,24.6665,57233.0
2019-03-11 15:00:00,36.34,36.41,36.3,36.39,35175.0,24.6665,24.7141,24.6394,24.7005,35175.0
2019-03-11 15:30:00,36.39,36.44,36.33,36.41,267383.0,24.7005,24.7344,24.6598,24.7141,267383.0
2019-03-12 09:30:00,36.47,36.68,36.45,36.46,37006.0,24.7548,24.8973,24.7412,24.748,37006.0
2019-03-12 10:00:00,36.45,36.49,36.39,36.48,43233.0,24.7412,24.7684,24.7005,24.7616,43233.0
2019-03-12 10:30:00,36.49,36.6,36.47,36.6,77741.0,24.7684,24.843,24.7548,24.843,77741.0
2019-03-12 11:00:00,36.58,36.71,36.58,36.7,103292.0,24.8295,24.9177,24.8295,24.9109,103292.0
2019-03-12 11:30:00,36.7,36.74,36.67,36.73,52431.0,24.9109,24.9381,24.8905,24.9313,52431.0
2019-03-12 12:00:00,36.73,36.76,36.67,36.7,49151.0,24.9313,24.9516,24.8905,24.9109,49151.0
2019-03-12 12:30:00,36.7,36.74,36.68,36.69,35921.0,24.9109,24.9381,24.8973,24.9041,35921.0
2019-03-12 13:00:00,36.69,36.72,36.67,36.7,24965.0,24.9041,24.9245,24.8905,24.9109,24965.0
2019-03-12 13:30:00,36.7,36.77,36.69,36.76,43954.0,24.9109,24.9584,24.9041,24.9516,43954.0
2019-03-12 14:00:00,36.76,36.76,36.72,36.72,20722.0,24.9516,24.9516,24.9245,24.9245,20722.0
2019-03-12 14:30:00,36.71,36.79,36.69,36.77,68147.0,24.9177,24.972,24.9041,24.9584,68147.0
2019-03-12 15:00:00,36.77,36.84,36.7,36.77,237486.0,24.9584,25.0059,24.9109,24.9584,237486.0
2019-03-12 15:30:00,36.77,36.92,36.74,36.85,390959.0,24.9584,25.0602,24.9381,25.0127,390959.0
2019-03-13 09:30:00,36.84,36.97,36.75,36.97,42972.0,25.0059,25.0942,24.9448,25.0942,42972.0
2019-03-13 10:00:00,36.97,36.97,36.88,36.9,35660.0,25.0942,25.0942,25.0331,25.0467,35660.0
2019-03-13 10:30:00,36.9,36.99,36.88,36.98,52417.0,25.0467,25.1077,25.0331,25.101,52417.0
2019-03-13 11:00:00,36.98,37.05,36.95,37.01,33353.0,25.101,25.1485,25.0806,25.1213,33353.0
2019-03-13 11:30:00,37.02,37.02,36.93,36.98,83484.0,25.1281,25.1281,25.067,25.101,83484.0
2019-03-13 12:00:00,36.98,37.01,36.97,36.98,65338.0,25.101,25.1213,25.0942,25.101,65338.0
2019-03-13 12:30:00,36.98,37.01,36.95,37.01,53352.0,25.101,25.1213,25.0806,25.1213,53352.0
2019-03-13 13:00:00,37.01,37.02,36.95,36.98,35759.0,25.1213,25.1281,25.0806,25.101,35759.0
2019-03-13 13:30:00,36.99,37.02,36.98,37.0,54330.0,25.1077,25.1281,25.101,25.1145,54330.0
2019-03-13 14:00:00,37.0,37.02,36.99,36.99,48099.0,25.1145,25.1281,25.1077,25.1077,48099.0
2019-03-13 14:30:00,37.0,37.02,36.97,37.0,56848.0,25.1145,25.1281,25.0942,25.1145,56848.0
2019-03-13 15:00:00,37.0,37.03,36.99,37.0,69574.0,25.1145,25.1349,25.1077,25.1145,69574.0
2019-03-13 15:30:00,37.0,37.03,36.9,36.96,396912.0,25.1145,25.1349,25.0467,25.0874,396912.0
2019-03-14 09:30:00,37.0,37.07,36.89,37.0,39937.0,25.1145,25.1621,25.0399,25.1145,39937.0
2019-03-14 10:00:00,36.99,37.01,36.91,36.95,33050.0,25.1077,25.1213,25.0534,25.0806,33050.0
2019-03-14 10:30:00,36.93,36.97,36.92,36.93,47573.0,25.067,25.0942,25.0602,25.067,47573.0
2019-03-14 11:00:00,36.93,36.97,36.91,36.93,68848.0,25.067,25.0942,25.0534,25.067,68848.0
2019-03-14 11:30:00,36.92,36.97,36.91,36.96,75956.0,25.0602,25.0942,25.0534,25.0874,75956.0
2019-03-14 12:00:00,36.96,37.01,36.92,37.0,71289.0,25.0874,25.1213,25.0602,25.1145,71289.0
2019-03-14 12:30:00,37.0,37.01,36.96,36.99,51081.0,25.1145,25.1213,25.0874,25.1077,51081.0
2019-03-14 13:00:00,36.98,37.01,36.96,36.97,20713.0,25.101,25.1213,25.0874,25.0942,20713.0
2019-03-14 13:30:00,36.97,37.01,36.96,36.98,58945.0,25.0942,25.1213,25.0874,25.101,58945.0
2019-03-14 14:00:00,36.98,37.01,36.96,36.98,67160.0,25.101,25.1213,25.0874,25.101,67160.0
2019-03-14 14:30:00,36.98,37.0,36.93,36.98,70939.0,25.101,25.1145,25.067,25.101,70939.0
2019-03-14 15:00:00,36.98,37.0,36.96,36.97,64779.0,25.101,25.1145,25.0874,25.0942,64779.0
2019-03-14 15:30:00,36.98,37.01,36.92,37.0,201663.0,25.101,25.1213,25.0602,25.1145,201663.0
2019-03-15 09:30:00,37.0,37.23,36.97,37.15,163161.0,25.1145,25.2707,25.0942,25.2164,163161.0
2019-03-15 10:00:00,37.15,37.18,37.12,37.15,38282.0,25.2164,25.2367,25.196,25.2164,38282.0
2019-03-15 10:30:00,37.14,37.15,37.08,37.09,111266.0,25.2096,25.2164,25.1688,25.1756,111266.0
2019-03-15 11:00:00,37.08,37.08,36.89,36.91,26815.0,25.1688,25.1688,25.0399,25.0534,26815.0
2019-03-15 11:30:00,36.91,36.98,36.85,36.94,44103.0,25.0534,25.101,25.0127,25.0738,44103.0
2019-03-15 12:00:00,36.93,37.0,36.91,36.99,36030.0,25.067,25.1145,25.0534,25.1077,36030.0
2019-03-15 12:30:00,36.99,37.01,36.95,36.99,19771.0,25.1077,25.1213,25.0806,25.1077,19771.0
2019-03-15 13:00:00,36.99,37.02,36.97,37.0,28756.0,25.1077,25.1281,25.0942,25.1145,28756.0
2019-03-15 13:30:00,37.0,37.01,36.96,37.0,28257.0,25.1145,25.1213,25.0874,25.1145,28257.0
2019-03-15 14:00:00,37.0,37.02,36.96,36.96,21265.0,25.1145,25.1281,25.0874,25.0874,21265.0
2019-03-15 14:30:00,36.96,37.03,36.96,37.01,32002.0,25.0874,25.1349,25.0874,25.1213,32002.0
2019-03-15 15:00:00,37.02,37.02,36.94,37.0,38486.0,25.1281,25.1281,25.0738,25.1145,38486.0
2019-03-15 15:30:00,37.01,37.07,36.9,37.04,381977.0,25.1213,25.1621,25.0467,25.1417,381977.0
2019-03-18 09:30:00,37.08,37.23,37.08,37.16,43987.0,25.1688,25.2707,25.1688,25.2231,43987.0
2019-03-18 10:00:00,37.15,37.16,37.07,37.1,47415.0,25.2164,25.2231,25.1621,25.1824,47415.0
2019-03-18 10:30:00,37.11,37.15,37.08,37.09,39284.0,25.1892,25.2164,25.1688,25.1756,39284.0
2019-03-18 11:00:00,37.1,37.1,36.9,36.92,74398.0,25.1824,25.1824,25.0467,25.0602,74398.0
2019-03-18 11:30:00,36.93,36.97,36.84,36.96,63134.0,25.067,25.0942,25.0059,25.0874,63134.0
2019-03-18 12:00:00,36.95,36.96,36.79,36.8,28730.0,25.0806,25.0874,24.972,24.9788,28730.0
2019-03-18 12:30:00,36.8,36.88,36.77,36.8,26284.0,24.9788,25.0331,24.9584,24.9788,26284.0
2019-03-18 13:00:00,36.8,36.85,36.73,36.79,38880.0,24.9788,25.0127,24.9313,24.972,38880.0
2019-03-18 13:30:00,36.81,36.82,36.75,36.79,25258.0,24.9856,24.9924,24.9448,24.972,25258.0
2019-03-18 14:00:00,36.78,36.81,36.75,36.78,39715.0,24.9652,24.9856,24.9448,24.9652,39715.0
2019-03-18 14:30:00,36.78,36.78,36.72,36.76,32381.0,24.9652,24.9652,24.9245,24.9516,32381.0
2019-03-18 15:00:00,36.75,36.77,36.69,36.71,86454.0,24.9448,24.9584,24.9041,24.9177,86454.0
2019-03-18 15:30:00,36.69,36.88,36.69,36.87,271212.0,24.9041,25.0331,24.9041,25.0263,271212.0
2019-03-19 09:30:00,36.9,37.0,36.88,36.93,59272.0,25.0467,25.1145,25.0331,25.067,59272.0
2019-03-19 10:00:00,36.9,36.95,36.86,36.87,28077.0,25.0467,25.0806,25.0195,25.0263,28077.0
2019-03-19 10:30:00,36.86,36.87,36.81,36.83,55308.0,25.0195,25.0263,24.9856,24.9991,55308.0
2019-03-19 11:00:00,36.83,36.84,36.78,36.84,25938.0,24.9991,25.0059,24.9652,25.0059,25938.0
2019-03-19 11:30:00,36.83,36.95,36.8,36.91,23621.0,24.9991,25.0806,24.9788,25.0534,23621.0
2019-03-19 12:00:00,36.92,36.95,36.87,36.91,19267.0,25.0602,25.0806,25.0263,25.0534,19267.0
2019-03-19 12:30:00,36.9,36.92,36.83,36.9,58100.0,25.0467,25.0602,24.9991,25.0467,58100.0
2019-03-19 13:00:00,36.9,36.94,36.85,36.88,25819.0,25.0467,25.0738,25.0127,25.0331,25819.0
2019-03-19 13:30:00,36.88,37.01,36.87,36.94,43164.0,25.0331,25.1213,25.0263,25.0738,43164.0
2019-03-19 14:00:00,36.94,37.0,36.92,37.0,40068.0,25.0738,25.1145,25.0602,25.1145,40068.0
2019-03-19 14:30:00,36.99,37.01,36.92,36.92,42998.0,25.1077,25.1213,25.0602,25.0602,42998.0
2019-03-19 15:00:00,36.93,36.96,36.9,36.93,64314.0,25.067,25.0874,25.0467,25.067,64314.0
2019-03-19 15:30:00,36.93,36.99,36.92,36.94,224657.0,25.067,25.1077,25.0602,25.0738,224657.0
2019-03-20 09:30:00,36.93,36.98,36.78,36.8,53884.0,25.067,25.101,24.9652,24.9788,53884.0
2019-03-20 10:00:00,36.79,36.8,36.68,36.72,36405.0,24.972,24.9788,24.8973,24.9245,36405.0
2019-03-20 10:30:00,36.71,36.71,36.57,36.61,56383.0,24.9177,24.9177,24.8227,24.8498,56383.0
2019-03-20 11:00:00,36.61,36.66,36.56,36.66,30379.0,24.8498,24.8838,24.8159,24.8838,30379.0
2019-03-20 11:30:00,36.65,36.72,36.63,36.63,50204.0,24.877,24.9245,24.8634,24.8634,50204.0
2019-03-20 12:00:00,36.63,36.65,36.56,36.65,57347.0,24.8634,24.877,24.8159,24.877,57347.0
2019-03-20 12:30:00,36.65,36.66,36.6,36.66,21527.0,24.877,24.8838,24.843,24.8838,21527.0
2019-03-20 13:00:00,36.66,36.66,36.63,36.64,11516.0,24.8838,24.8838,24.8634,24.8702,11516.0
2019-03-20 13:30:00,36.63,36.71,36.61,36.68,53178.0,24.8634,24.9177,24.8498,24.8973,53178.0
2019-03-20 14:00:00,36.68,37.03,36.67,37.03,46211.0,24.8973,25.1349,24.8905,25.1349,46211.0
2019-03-20 14:30:00,37.02,37.03,36.92,36.98,35141.0,25.1281,25.1349,25.0602,25.101,35141.0
2019-03-20 15:00:00,36.98,37.01,36.91,36.95,107254.0,25.101,25.1213,25.0534,25.0806,107254.0
2019-03-20 15:30:00,36.95,36.96,36.8,36.87,183803.0,25.0806,25.0874,24.9788,25.0263,183803.0
2019-03-21 09:30:00,36.9,37.18,36.51,37.14,20248.0,25.0467,25.2367,24.7819,25.2096,20248.0
2019-03-21 10:00:00,37.12,37.34,37.12,37.32,36011.0,25.196,25.3453,25.196,25.3317,36011.0
2019-03-21 10:30:00,37.32,37.32,37.24,37.26,42674.0,25.3317,25.3317,25.2774,25.291,42674.0
2019-03-21 11:00:00,37.26,37.41,37.26,37.36,32624.0,25.291,25.3928,25.291,25.3589,32624.0
2019-03-21 11:30:00,37.35,37.42,37.35,37.42,21664.0,25.3521,25.3996,25.3521,25.3996,21664.0
2019-03-21 12:00:00,37.42,37.54,37.42,37.48,45750.0,25.3996,25.4811,25.3996,25.4403,45750.0
2019-03-21 12:30:00,37.47,37.56,37.43,37.51,35351.0,25.4336,25.4946,25.4064,25.4607,35351.0
2019-03-21 13:00:00,37.5,37.54,37.49,37.52,29471.0,25.4539,25.4811,25.4471,25.4675,29471.0
2019-03-21 13:30:00,37.52,37.54,37.48,37.52,102286.0,25.4675,25.4811,25.4403,25.4675,102286.0
2019-03-21 14:00:00,37.52,37.55,37.5,37.52,30882.0,25.4675,25.4879,25.4539,25.4675,30882.0
2019-03-21 14:30:00,37.52,37.59,37.51,37.57,34475.0,25.4675,25.515,25.4607,25.5014,34475.0
2019-03-21 15:00:00,37.57,37.62,37.49,37.6,89084.0,25.5014,25.5354,25.4471,25.5218,89084.0
2019-03-21 15:30:00,37.59,37.68,37.53,37.62,222613.0,25.515,25.5761,25.4743,25.5354,222613.0
2019-03-22 09:30:00,37.59,37.68,37.53,37.63,38152.0,25.515,25.5761,25.4743,25.5422,38152.0
2019-03-22 10:00:00,37.64,37.69,37.57,37.57,24097.0,25.5489,25.5829,25.5014,25.5014,24097.0
2019-03-22 10:30:00,37.57,37.67,37.57,37.63,16283.0,25.5014,25.5693,25.5014,25.5422,16283.0
2019-03-22 11:00:00,37.63,37.69,37.59,37.6,31166.0,25.5422,25.5829,25.515,25.5218,31166.0
2019-03-22 11:30:00,37.59,37.62,37.44,37.44,83070.0,25.515,25.5354,25.4132,25.4132,83070.0
2019-03-22 12:00:00,37.46,37.53,37.42,37.47,39619.0,25.4268,25.4743,25.3996,25.4336,39619.0
2019-03-22 12:30:00,37.47,37.49,37.41,37.47,71501.0,25.4336,25.4471,25.3928,25.4336,71501.0
2019-03-22 13:00:00,37.47,37.6,37.46,37.54,135189.0,25.4336,25.5218,25.4268,25.4811,135189.0
2019-03-22 13:30:00,37.54,37.58,37.49,37.54,70415.0,25.4811,25.5082,25.4471,25.4811,70415.0
2019-03-22 14:00:00,37.54,37.54,37.41,37.51,33810.0,25.4811,25.4811,25.3928,25.4607,33810.0
2019-03-22 14:30:00,37.51,37.57,37.5,37.52,42859.0,25.4607,25.5014,25.4539,25.4675,42859.0
2019-03-22 15:00:00,37.52,37.54,37.48,37.52,41493.0,25.4675,25.4811,25.4403,25.4675,41493.0
2019-03-22 15:30:00,37.51,37.52,37.34,37.35,277154.0,25.4607,25.4675,25.3453,25.3521,277154.0
2019-03-25 09:30:00,37.38,37.46,37.08,37.15,31391.0,25.3725,25.4268,25.1688,25.2164,31391.0
2019-03-25 10:00:00,37.16,37.21,37.12,37.14,61865.0,25.2231,25.2571,25.196,25.2096,61865.0
2019-03-25 10:30:00,37.14,37.31,37.13,37.29,31849.0,25.2096,25.325,25.2028,25.3114,31849.0
2019-03-25 11:00:00,37.31,37.38,37.29,37.36,14431.0,25.325,25.3725,25.3114,25.3589,14431.0
2019-03-25 11:30:00,37.37,37.41,37.35,37.38,61872.0,25.3657,25.3928,25.3521,25.3725,61872.0
2019-03-25 12:00:00,37.37,37.42,37.36,37.39,29970.0,25.3657,25.3996,25.3589,25.3793,29970.0
2019-03-25 12:30:00,37.38,37.43,37.34,37.38,55651.0,25.3725,25.4064,25.3453,25.3725,55651.0
2019-03-25 13:00:00,37.37,37.39,37.3,37.34,52826.0,25.3657,25.3793,25.3182,25.3453,52826.0
2019-03-25 13:30:00,37.34,37.35,37.24,37.26,50678.0,25.3453,25.3521,25.2774,25.291,50678.0
2019-03-25 14:00:00,37.26,37.37,37.26,37.37,24440.0,25.291,25.3657,25.291,25.3657,24440.0
2019-03-25 14:30:00,37.36,37.42,37.36,37.39,25437.0,25.3589,25.3996,25.3589,25.3793,25437.0
2019-03-25 15:00:00,37.39,37.4,37.33,37.34,53748.0,25.3793,25.386,25.3385,25.3453,53748.0
2019-03-25 15:30:00,37.34,37.35,37.28,37.35,146282.0,25.3453,25.3521,25.3046,25.3521,146282.0
2019-03-26 09:30:00,37.36,37.66,37.36,37.59,20624.0,25.3589,25.5625,25.3589,25.515,20624.0
2019-03-26 10:00:00,37.6,37.64,37.56,37.61,53390.0,25.5218,25.5489,25.4946,25.5286,53390.0
2019-03-26 10:30:00,37.61,37.68,37.6,37.67,21766.0,25.5286,25.5761,25.5218,25.5693,21766.0
2019-03-26 11:00:00,37.67,37.72,37.67,37.69,24573.0,25.5693,25.6033,25.5693,25.5829,24573.0
2019-03-26 11:30:00,37.69,37.75,37.66,37.7,42125.0,25.5829,25.6236,25.5625,25.5897,42125.0
2019-03-26 12:00:00,37.71,37.72,37.64,37.65,93914.0,25.5965,25.6033,25.5489,25.5557,93914.0
2019-03-26 12:30:00,37.65,37.67,37.57,37.57,40788.0,25.5557,25.5693,25.5014,25.5014,40788.0
2019-03-26 13:00:00,37.58,37.62,37.57,37.61,20977.0,25.5082,25.5354,25.5014,25.5286,20977.0
2019-03-26 13:30:00,37.6,37.61,37.57,37.58,25345.0,25.5218,25.5286,25.5014,25.5082,25345.0
2019-03-26 14:00:00,37.58,37.65,37.57,37.61,34668.0,25.5082,25.5557,25.5014,25.5286,34668.0
2019-03-26 14:30:00,37.62,37.65,37.58,37.65,33793.0,25.5354,25.5557,25.5082,25.5557,33793.0
2019-03-26 15:00:00,37.65,37.68,37.62,37.66,44700.0,25.5557,25.5761,25.5354,25.5625,44700.0
2019-03-26 15:30:00,37.66,37.79,37.65,37.77,127994.0,25.5625,25.6508,25.5557,25.6372,127994.0
2019-03-27 09:30:00,37.83,37.95,37.57,37.79,17599.0,25.6779,25.7594,25.5014,25.6508,17599.0
2019-03-27 10:00:00,37.77,37.83,37.77,37.78,14245.0,25.6372,25.6779,25.6372,25.644,14245.0
2019-03-27 10:30:00,37.78,37.82,37.69,37.71,88731.0,25.644,25.6711,25.5829,25.5965,88731.0
2019-03-27 11:00:00,37.71,37.74,37.64,37.65,76848.0,25.5965,25.6168,25.5489,25.5557,76848.0
2019-03-27 11:30:00,37.64,37.69,37.59,37.69,23079.0,25.5489,25.5829,25.515,25.5829,23079.0
2019-03-27 12:00:00,37.68,37.72,37.67,37.7,17822.0,25.5761,25.6033,25.5693,25.5897,17822.0
2019-03-27 12:30:00,37.68,37.78,37.68,37.76,15833.0,25.5761,25.644,25.5761,25.6304,15833.0
2019-03-27 13:00:00,37.76,37.85,37.73,37.82,17124.0,25.6304,25.6915,25.61,25.6711,17124.0
2019-03-27 13:30:00,37.82,37.83,37.77,37.78,19822.0,25.6711,25.6779,25.6372,25.644,19822.0
2019-03-27 14:00:00,37.76,37.83,37.75,37.81,16427.0,25.6304,25.6779,25.6236,25.6643,16427.0
2019-03-27 14:30:00,37.8,37.83,37.75,37.76,23458.0,25.6576,25.6779,25.6236,25.6304,23458.0
2019-03-27 15:00:00,37.75,37.78,37.72,37.77,50226.0,25.6236,25.644,25.6033,25.6372,50226.0
2019-03-27 15:30:00,37.77,37.8,37.68,37.74,117474.0,25.6372,25.6576,25.5761,25.6168,117474.0
2019-03-28 09:30:00,37.8,38.02,37.8,37.98,25810.0,25.6576,25.8069,25.6576,25.7797,25810.0
2019-03-28 10:00:00,37.97,38.03,37.93,38.0,32420.0,25.7729,25.8137,25.7458,25.7933,32420.0
2019-03-28 10:30:00,38.0,38.02,37.9,37.9,46225.0,25.7933,25.8069,25.7254,25.7254,46225.0
2019-03-28 11:00:00,37.9,37.94,37.87,37.89,30178.0,25.7254,25.7526,25.7051,25.7186,30178.0
2019-03-28 11:30:00,37.89,37.92,37.88,37.89,25938.0,25.7186,25.739,25.7119,25.7186,25938.0
2019-03-28 12:00:00,37.88,37.94,37.84,37.94,29061.0,25.7119,25.7526,25.6847,25.7526,29061.0
2019-03-28 12:30:00,37.93,37.99,37.93,37.99,19071.0,25.7458,25.7865,25.7458,25.7865,19071.0
2019-03-28 13:00:00,38.0,38.14,38.0,38.04,19613.0,25.7933,25.8883,25.7933,25.8205,19613.0
2019-03-28 13:30:00,38.05,38.11,38.04,38.09,8251.0,25.8272,25.868,25.8205,25.8544,8251.0
2019-03-28 14:00:00,38.08,38.14,38.07,38.09,19578.0,25.8476,25.8883,25.8408,25.8544,19578.0
2019-03-28 14:30:00,38.09,38.16,38.07,38.16,56072.0,25.8544,25.9019,25.8408,25.9019,56072.0
2019-03-28 15:00:00,38.15,38.35,38.14,38.34,67040.0,25.8951,26.0309,25.8883,26.0241,67040.0
2019-03-28 15:30:00,38.34,38.48,38.34,38.47,230823.0,26.0241,26.1191,26.0241,26.1123,230823.0
2019-03-29 09:30:00,38.46,38.53,38.38,38.5,60160.0,26.1055,26.1531,26.0512,26.1327,60160.0
2019-03-29 10:00:00,38.5,38.58,38.48,38.58,59540.0,26.1327,26.187,26.1191,26.187,59540.0
2019-03-29 10:30:00,38.58,38.65,38.5,38.54,29311.0,26.187,26.2345,26.1327,26.1598,29311.0
2019-03-29 11:00:00,38.54,38.61,38.49,38.56,38242.0,26.1598,26.2074,26.1259,26.1734,38242.0
2019-03-29 11:30:00,38.56,38.56,38.47,38.5,48432.0,26.1734,26.1734,26.1123,26.1327,48432.0
2019-03-29 12:00:00,38.51,38.53,38.47,38.51,30763.0,26.1395,26.1531,26.1123,26.1395,30763.0
2019-03-29 12:30:00,38.51,38.59,38.5,38.59,33136.0,26.1395,26.1938,26.1327,26.1938,33136.0
2019-03-29 13:00:00,38.59,38.62,38.55,38.61,61919.0,26.1938,26.2141,26.1666,26.2074,61919.0
2019-03-29 13:30:00,38.6,38.62,38.5,38.53,68142.0,26.2006,26.2141,26.1327,26.1531,68142.0
2019-03-29 14:00:00,38.52,38.61,38.51,38.59,48382.0,26.1463,26.2074,26.1395,26.1938,48382.0
2019-03-29 14:30:00,38.59,38.7,38.58,38.69,70831.0,26.1938,26.2684,26.187,26.2617,70831.0
2019-03-29 15:00:00,38.69,38.72,38.55,38.57,75326.0,26.2617,26.282,26.1666,26.1802,75326.0
2019-03-29 15:30:00,38.58,38.62,38.48,38.61,379683.0,26.187,26.2141,26.1191,26.2074,379683.0
2019-04-01 09:30:00,38.61,38.83,38.52,38.77,114476.0,26.2074,26.3567,26.1463,26.316,114476.0
2019-04-01 10:00:00,38.78,38.8,38.58,38.66,134104.0,26.3227,26.3363,26.187,26.2413,134104.0
2019-04-01 10:30:00,38.65,38.74,38.61,38.7,105097.0,26.2345,26.2956,26.2074,26.2684,105097.0
2019-04-01 11:00:00,38.69,38.76,38.53,38.55,70454.0,26.2617,26.3092,26.1531,26.1666,70454.0
2019-04-01 11:30:00,38.56,38.63,38.54,38.57,33932.0,26.1734,26.2209,26.1598,26.1802,33932.0
2019-04-01 12:00:00,38.57,38.66,38.54,38.63,43239.0,26.1802,26.2413,26.1598,26.2209,43239.0
2019-04-01 12:30:00,38.62,38.63,38.53,38.58,64019.0,26.2141,26.2209,26.1531,26.187,64019.0
2019-04-01 13:00:00,38.59,38.67,38.59,38.63,30471.0,26.1938,26.2481,26.1938,26.2209,30471.0
2019-04-01 13:30:00,38.63,38.65,38.6,38.64,44785.0,26.2209,26.2345,26.2006,26.2277,44785.0
2019-04-01 14:00:00,38.64,38.66,38.51,38.55,60871.0,26.2277,26.2413,26.1395,26.1666,60871.0
2019-04-01 14:30:00,38.55,38.63,38.55,38.59,41933.0,26.1666,26.2209,26.1666,26.1938,41933.0
2019-04-01 15:00:00,38.59,38.62,38.58,38.59,55295.0,26.1938,26.2141,26.187,26.1938,55295.0
2019-04-01 15:30:00,38.6,38.8,38.6,38.75,176251.0,26.2006,26.3363,26.2006,26.3024,176251.0
2019-04-02 09:30:00,38.74,38.74,38.26,38.45,59714.0,26.2956,26.2956,25.9698,26.0988,59714.0
2019-04-02 10:00:00,38.47,38.77,38.47,38.71,18292.0,26.1123,26.316,26.1123,26.2752,18292.0
2019-04-02 10:30:00,38.72,38.72,38.63,38.68,21489.0,26.282,26.282,26.2209,26.2549,21489.0
2019-04-02 11:00:00,38.69,38.71,38.6,38.63,24265.0,26.2617,26.2752,26.2006,26.2209,24265.0
2019-04-02 11:30:00,38.62,38.72,38.6,38.65,21312.0,26.2141,26.282,26.2006,26.2345,21312.0
2019-04-02 12:00:00,38.66,38.68,38.59,38.59,23896.0,26.2413,26.2549,26.1938,26.1938,23896.0
2019-04-02 12:30:00,38.59,38.62,38.55,38.6,33739.0,26.1938,26.2141,26.1666,26.2006,33739.0
2019-04-02 13:00:00,38.6,38.64,38.59,38.63,14585.0,26.2006,26.2277,26.1938,26.2209,14585.0
2019-04-02 13:30:00,38.63,38.68,38.58,38.59,20219.0,26.2209,26.2549,26.187,26.1938,20219.0
2019-04-02 14:00:00,38.6,38.64,38.56,38.61,29227.0,26.2006,26.2277,26.1734,26.2074,29227.0
2019-04-02 14:30:00,38.61,38.65,38.59,38.65,34361.0,26.2074,26.2345,26.1938,26.2345,34361.0
2019-04-02 15:00:00,38.65,38.7,38.62,38.65,44941.0,26.2345,26.2684,26.2141,26.2345,44941.0
2019-04-02 15:30:00,38.66,38.78,38.61,38.71,176150.0,26.2413,26.3227,26.2074,26.2752,176150.0
2019-04-03 09:30:00,38.73,38.84,38.63,38.71,56361.0,26.2888,26.3635,26.2209,26.2752,56361.0
2019-04-03 10:00:00,38.69,38.78,38.68,38.77,21396.0,26.2617,26.3227,26.2549,26.316,21396.0
2019-04-03 10:30:00,38.76,38.77,38.73,38.75,13913.0,26.3092,26.316,26.2888,26.3024,13913.0
2019-04-03 11:00:00,38.76,38.91,38.75,38.91,35904.0,26.3092,26.411,26.3024,26.411,35904.0
2019-04-03 11:30:00,38.9,38.92,38.84,38.88,19547.0,26.4042,26.4178,26.3635,26.3906,19547.0
2019-04-03 12:00:00,38.89,38.95,38.88,38.92,18583.0,26.3974,26.4381,26.3906,26.4178,18583.0
2019-04-03 12:30:00,38.92,38.97,38.91,38.94,14178.0,26.4178,26.4517,26.411,26.4314,14178.0
2019-04-03 13:00:00,38.94,38.97,38.92,38.93,15093.0,26.4314,26.4517,26.4178,26.4246,15093.0
2019-04-03 13:30:00,38.93,38.93,38.83,38.84,20460.0,26.4246,26.4246,26.3567,26.3635,20460.0
2019-04-03 14:00:00,38.84,38.88,38.82,38.84,27725.0,26.3635,26.3906,26.3499,26.3635,27725.0
2019-04-03 14:30:00,38.84,38.9,38.83,38.88,30960.0,26.3635,26.4042,26.3567,26.3906,30960.0
2019-04-03 15:00:00,38.88,38.93,38.82,38.9,81938.0,26.3906,26.4246,26.3499,26.4042,81938.0
2019-04-03 15:30:00,38.9,38.93,38.87,38.89,98490.0,26.4042,26.4246,26.3838,26.3974,98490.0
2019-04-04 09:30:00,39.0,39.0,38.85,38.95,82387.0,26.4721,26.4721,26.3703,26.4381,82387.0
2019-04-04 10:00:00,38.94,38.97,38.92,38.93,43544.0,26.4314,26.4517,26.4178,26.4246,43544.0
2019-04-04 10:30:00,38.92,38.94,38.84,38.9,35135.0,26.4178,26.4314,26.3635,26.4042,35135.0
2019-04-04 11:00:00,38.89,38.9,38.77,38.84,33690.0,26.3974,26.4042,26.316,26.3635,33690.0
2019-04-04 11:30:00,38.84,38.85,38.77,38.8,24646.0,26.3635,26.3703,26.316,26.3363,24646.0
2019-04-04 12:00:00,38.81,38.84,38.78,38.8,23866.0,26.3431,26.3635,26.3227,26.3363,23866.0
2019-04-04 12:30:00,38.81,38.88,38.8,38.86,19330.0,26.3431,26.3906,26.3363,26.3771,19330.0
2019-04-04 13:00:00,38.85,38.89,38.83,38.85,26874.0,26.3703,26.3974,26.3567,26.3703,26874.0
2019-04-04 13:30:00,38.85,38.86,38.77,38.77,21812.0,26.3703,26.3771,26.316,26.316,21812.0
2019-04-04 14:00:00,38.78,38.82,38.76,38.77,31063.0,26.3227,26.3499,26.3092,26.316,31063.0
2019-04-04 14:30:00,38.78,38.86,38.78,38.84,30821.0,26.3227,26.3771,26.3227,26.3635,30821.0
2019-04-04 15:00:00,38.84,38.88,38.84,38.84,33878.0,26.3635,26.3906,26.3635,26.3635,33878.0
2019-04-04 15:30:00,38.85,38.97,38.84,38.97,170602.0,26.3703,26.4517,26.3635,26.4517,170602.0
2019-04-05 09:30:00,38.98,39.06,38.9,39.0,48314.0,26.4585,26.5128,26.4042,26.4721,48314.0
2019-04-05 10:00:00,38.99,39.17,38.99,39.11,88856.0,26.4653,26.5875,26.4653,26.5467,88856.0
2019-04-05 10:30:00,39.1,39.13,39.08,39.09,68358.0,26.54,26.5603,26.5264,26.5332,68358.0
2019-04-05 11:00:00,39.11,39.14,39.08,39.1,32669.0,26.5467,26.5671,26.5264,26.54,32669.0
2019-04-05 11:30:00,39.1,39.11,39.05,39.08,38098.0,26.54,26.5467,26.506,26.5264,38098.0
2019-04-05 12:00:00,39.07,39.1,39.01,39.03,55606.0,26.5196,26.54,26.4789,26.4924,55606.0
2019-04-05 12:30:00,39.03,39.07,39.01,39.06,30211.0,26.4924,26.5196,26.4789,26.5128,30211.0
2019-04-05 13:00:00,39.05,39.08,39.04,39.05,25511.0,26.506,26.5264,26.4992,26.506,25511.0
2019-04-05 13:30:00,39.05,39.1,39.05,39.09,30483.0,26.506,26.54,26.506,26.5332,30483.0
2019-04-05 14:00:00,39.09,39.14,39.09,39.14,71037.0,26.5332,26.5671,26.5332,26.5671,71037.0
2019-04-05 14:30:00,39.14,39.21,39.12,39.2,84674.0,26.5671,26.6146,26.5535,26.6078,84674.0
2019-04-05 15:00:00,39.2,39.28,39.2,39.25,65504.0,26.6078,26.6621,26.6078,26.6418,65504.0
2019-04-05 15:30:00,39.25,39.28,39.14,39.27,395442.0,26.6418,26.6621,26.5671,26.6553,395442.0
2019-04-08 09:30:00,39.24,39.3,39.05,39.11,59432.0,26.635,26.6757,26.506,26.5467,59432.0
2019-04-08 10:00:00,39.11,39.14,38.98,38.99,63997.0,26.5467,26.5671,26.4585,26.4653,63997.0
2019-04-08 10:30:00,39.0,39.1,38.99,39.06,31307.0,26.4721,26.54,26.4653,26.5128,31307.0
2019-04-08 11:00:00,39.06,39.13,39.04,39.12,42273.0,26.5128,26.5603,26.4992,26.5535,42273.0
2019-04-08 11:30:00,39.11,39.16,39.08,39.11,147051.0,26.5467,26.5807,26.5264,26.5467,147051.0
2019-04-08 12:00:00,39.12,39.12,39.02,39.04,20382.0,26.5535,26.5535,26.4857,26.4992,20382.0
2019-04-08 12:30:00,39.03,39.05,39.01,39.01,14020.0,26.4924,26.506,26.4789,26.4789,14020.0
2019-04-08 13:00:00,39.02,39.03,39.0,39.01,19151.0,26.4857,26.4924,26.4721,26.4789,19151.0
2019-04-08 13:30:00,39.02,39.07,39.0,39.05,24446.0,26.4857,26.5196,26.4721,26.506,24446.0
2019-04-08 14:00:00,39.04,39.05,38.98,39.02,56340.0,26.4992,26.506,26.4585,26.4857,56340.0
2019-04-08 14:30:00,39.01,39.05,39.0,39.03,24792.0,26.4789,26.506,26.4721,26.4924,24792.0
2019-04-08 15:00:00,39.02,39.06,39.0,39.0,46639.0,26.4857,26.5128,26.4721,26.4721,46639.0
2019-04-08 15:30:00,39.01,39.06,38.99,39.05,164977.0,26.4789,26.5128,26.4653,26.506,164977.0
2019-04-09 09:30:00,39.03,39.04,38.95,39.01,24814.0,26.4924,26.4992,26.4381,26.4789,24814.0
2019-04-09 10:00:00,39.03,39.06,38.97,38.98,45749.0,26.4924,26.5128,26.4517,26.4585,45749.0
2019-04-09 10:30:00,39.0,39.06,38.98,39.01,23013.0,26.4721,26.5128,26.4585,26.4789,23013.0
2019-04-09 11:00:00,39.0,39.08,38.96,39.0,270954.0,26.4721,26.5264,26.4449,26.4721,270954.0
2019-04-09 11:30:00,39.0,39.03,38.98,39.01,35556.0,26.4721,26.4924,26.4585,26.4789,35556.0
2019-04-09 12:00:00,39.01,39.03,38.99,39.0,48768.0,26.4789,26.4924,26.4653,26.4721,48768.0
2019-04-09 12:30:00,39.01,39.01,38.92,38.94,60807.0,26.4789,26.4789,26.4178,26.4314,60807.0
2019-04-09 13:00:00,38.93,38.93,38.87,38.92,56633.0,26.4246,26.4246,26.3838,26.4178,56633.0
2019-04-09 13:30:00,38.92,38.97,38.88,38.96,79204.0,26.4178,26.4517,26.3906,26.4449,79204.0
2019-04-09 14:00:00,38.95,38.96,38.92,38.94,26097.0,26.4381,26.4449,26.4178,26.4314,26097.0
2019-04-09 14:30:00,38.93,38.98,38.92,38.97,39221.0,26.4246,26.4585,26.4178,26.4517,39221.0
2019-04-09 15:00:00,38.98,39.0,38.96,38.98,81888.0,26.4585,26.4721,26.4449,26.4585,81888.0
2019-04-09 15:30:00,38.98,39.01,38.94,39.01,347353.0,26.4585,26.4789,26.4314,26.4789,347353.0
2019-04-10 09:30:00,39.01,39.18,39.01,39.15,27316.0,26.4789,26.5943,26.4789,26.5739,27316.0
2019-04-10 10:00:00,39.15,39.15,39.01,39.04,19865.0,26.5739,26.5739,26.4789,26.4992,19865.0
2019-04-10 10:30:00,39.05,39.15,39.05,39.14,29495.0,26.506,26.5739,26.506,26.5671,29495.0
2019-04-10 11:00:00,39.13,39.15,39.06,39.07,19105.0,26.5603,26.5739,26.5128,26.5196,19105.0
2019-04-10 11:30:00,39.07,39.08,38.99,39.04,239783.0,26.5196,26.5264,26.4653,26.4992,239783.0
2019-04-10 12:00:00,39.05,39.08,38.99,39.06,39610.0,26.506,26.5264,26.4653,26.5128,39610.0
2019-04-10 12:30:00,39.05,39.09,39.04,39.08,18832.0,26.506,26.5332,26.4992,26.5264,18832.0
2019-04-10 13:00:00,39.07,39.13,39.07,39.11,14608.0,26.5196,26.5603,26.5196,26.5467,14608.0
2019-04-10 13:30:00,39.1,39.26,39.1,39.25,222851.0,26.54,26.6486,26.54,26.6418,222851.0
2019-04-10 14:00:00,39.26,39.36,39.18,39.21,76051.0,26.6486,26.7164,26.5943,26.6146,76051.0
2019-04-10 14:30:00,39.22,39.33,39.19,39.32,72350.0,26.6214,26.6961,26.601,26.6893,72350.0
2019-04-10 15:00:00,39.32,39.33,39.19,39.3,213328.0,26.6893,26.6961,26.601,26.6757,213328.0
2019-04-10 15:30:00,39.29,39.29,39.05,39.26,538331.0,26.6689,26.6689,26.506,26.6486,538331.0
2019-04-11 09:30:00,39.27,39.35,39.06,39.16,186054.0,26.6553,26.7096,26.5128,26.5807,186054.0
2019-04-11 10:00:00,39.15,39.28,39.15,39.22,43752.0,26.5739,26.6621,26.5739,26.6214,43752.0
2019-04-11 10:30:00,39.21,39.21,39.1,39.18,373174.0,26.6146,26.6146,26.54,26.5943,373174.0
2019-04-11 11:00:00,39.2,39.41,39.2,39.34,148683.0,26.6078,26.7504,26.6078,26.7029,148683.0
2019-04-11 11:30:00,39.33,39.35,39.2,39.2,300953.0,26.6961,26.7096,26.6078,26.6078,300953.0
2019-04-11 12:00:00,39.19,39.26,39.17,39.25,157023.0,26.601,26.6486,26.5875,26.6418,157023.0
2019-04-11 12:30:00,39.26,39.27,39.18,39.27,43585.0,26.6486,26.6553,26.5943,26.6553,43585.0
2019-04-11 13:00:00,39.27,39.31,39.25,39.3,105815.0,26.6553,26.6825,26.6418,26.6757,105815.0
2019-04-11 13:30:00,39.29,39.32,39.28,39.3,37094.0,26.6689,26.6893,26.6621,26.6757,37094.0
2019-04-11 14:00:00,39.3,39.36,39.23,39.27,91353.0,26.6757,26.7164,26.6282,26.6553,91353.0
2019-04-11 14:30:00,39.26,39.27,39.16,39.25,213505.0,26.6486,26.6553,26.5807,26.6418,213505.0
2019-04-11 15:00:00,39.25,39.27,39.19,39.22,171649.0,26.6418,26.6553,26.601,26.6214,171649.0
2019-04-11 15:30:00,39.22,39.3,39.22,39.27,250958.0,26.6214,26.6757,26.6214,26.6553,250958.0
2019-04-12 09:30:00,39.29,39.35,39.11,39.34,97479.0,26.6689,26.7096,26.5467,26.7029,97479.0
2019-04-12 10:00:00,39.34,39.35,39.2,39.29,231628.0,26.7029,26.7096,26.6078,26.6689,231628.0
2019-04-12 10:30:00,39.29,39.3,39.22,39.3,207860.0,26.6689,26.6757,26.6214,26.6757,207860.0
2019-04-12 11:00:00,39.3,39.43,39.29,39.38,78082.0,26.6757,26.764,26.6689,26.73,78082.0
2019-04-12 11:30:00,39.38,39.39,39.29,39.3,29689.0,26.73,26.7368,26.6689,26.6757,29689.0
2019-04-12 12:00:00,39.3,39.33,39.29,39.29,25097.0,26.6757,26.6961,26.6689,26.6689,25097.0
2019-04-12 12:30:00,39.3,39.38,39.29,39.37,19959.0,26.6757,26.73,26.6689,26.7232,19959.0
2019-04-12 13:00:00,39.37,39.4,39.35,39.36,16205.0,26.7232,26.7436,26.7096,26.7164,16205.0
2019-04-12 13:30:00,39.36,39.39,39.32,39.35,38078.0,26.7164,26.7368,26.6893,26.7096,38078.0
2019-04-12 14:00:00,39.36,39.39,39.35,39.37,26942.0,26.7164,26.7368,26.7096,26.7232,26942.0
2019-04-12 14:30:00,39.37,39.43,39.36,39.41,53111.0,26.7232,26.764,26.7164,26.7504,53111.0
2019-04-12 15:00:00,39.41,39.55,39.41,39.55,108706.0,26.7504,26.8454,26.7504,26.8454,108706.0
2019-04-12 15:30:00,39.55,39.63,39.5,39.53,276048.0,26.8454,26.8997,26.8115,26.8318,276048.0
2019-04-15 09:30:00,39.89,39.99,39.69,39.81,162034.0,27.0762,27.1441,26.9404,27.0219,162034.0
2019-04-15 10:00:00,39.83,39.85,39.63,39.68,58101.0,27.0355,27.049,26.8997,26.9336,58101.0
2019-04-15 10:30:00,39.68,39.7,39.45,39.5,87043.0,26.9336,26.9472,26.7775,26.8115,87043.0
2019-04-15 11:00:00,39.54,39.62,39.54,39.62,29269.0,26.8386,26.8929,26.8386,26.8929,29269.0
2019-04-15 11:30:00,39.62,39.63,39.53,39.54,38145.0,26.8929,26.8997,26.8318,26.8386,38145.0
2019-04-15 12:00:00,39.54,39.56,39.48,39.55,21444.0,26.8386,26.8522,26.7979,26.8454,21444.0
2019-04-15 12:30:00,39.54,39.66,39.54,39.65,18857.0,26.8386,26.9201,26.8386,26.9133,18857.0
2019-04-15 13:00:00,39.66,39.8,39.65,39.74,260170.0,26.9201,27.0151,26.9133,26.9744,260170.0
2019-04-15 13:30:00,39.75,39.86,39.75,39.83,158810.0,26.9812,27.0558,26.9812,27.0355,158810.0
2019-04-15 14:00:00,39.83,39.9,39.76,39.8,76843.0,27.0355,27.083,26.9879,27.0151,76843.0
2019-04-15 14:30:00,39.79,39.81,39.73,39.76,40834.0,27.0083,27.0219,26.9676,26.9879,40834.0
2019-04-15 15:00:00,39.75,39.78,39.69,39.76,69233.0,26.9812,27.0015,26.9404,26.9879,69233.0
2019-04-15 15:30:00,39.76,39.89,39.75,39.8,234474.0,26.9879,27.0762,26.9812,27.0151,234474.0
2019-04-16 09:30:00,39.8,39.96,39.78,39.88,50738.0,27.0151,27.1237,27.0015,27.0694,50738.0
2019-04-16 10:00:00,39.89,39.89,39.71,39.71,32309.0,27.0762,27.0762,26.954,26.954,32309.0
2019-04-16 10:30:00,39.71,39.74,39.63,39.68,39651.0,26.954,26.9744,26.8997,26.9336,39651.0
2019-04-16 11:00:00,39.69,39.69,39.58,39.59,59625.0,26.9404,26.9404,26.8658,26.8726,59625.0
2019-04-16 11:30:00,39.6,39.65,39.47,39.51,169352.0,26.8793,26.9133,26.7911,26.8183,169352.0
2019-04-16 12:00:00,39.51,39.54,39.46,39.52,31312.0,26.8183,26.8386,26.7843,26.825,31312.0
2019-04-16 12:30:00,39.51,39.56,39.51,39.56,36814.0,26.8183,26.8522,26.8183,26.8522,36814.0
2019-04-16 13:00:00,39.56,39.59,39.5,39.51,102888.0,26.8522,26.8726,26.8115,26.8183,102888.0
2019-04-16 13:30:00,39.51,39.52,39.37,39.45,215736.0,26.8183,26.825,26.7232,26.7775,215736.0
2019-04-16 14:00:00,39.45,39.57,39.4,39.57,256877.0,26.7775,26.859,26.7436,26.859,256877.0
2019-04-16 14:30:00,39.58,39.76,39.57,39.69,98651.0,26.8658,26.9879,26.859,26.9404,98651.0
2019-04-16 15:00:00,39.69,39.77,39.63,39.7,141909.0,26.9404,26.9947,26.8997,26.9472,141909.0
2019-04-16 15:30:00,39.69,39.71,39.6,39.68,464656.0,26.9404,26.954,26.8793,26.9336,464656.0
2019-04-17 09:30:00,39.7,39.72,39.35,39.6,69790.0,26.9472,26.9608,26.7096,26.8793,69790.0
2019-04-17 10:00:00,39.6,39.61,39.54,39.6,55202.0,26.8793,26.8861,26.8386,26.8793,55202.0
2019-04-17 10:30:00,39.58,39.65,39.56,39.61,58580.0,26.8658,26.9133,26.8522,26.8861,58580.0
2019-04-17 11:00:00,39.61,39.65,39.51,39.55,111714.0,26.8861,26.9133,26.8183,26.8454,111714.0
2019-04-17 11:30:00,39.55,39.58,39.5,39.56,50287.0,26.8454,26.8658,26.8115,26.8522,50287.0
2019-04-17 12:00:00,39.56,39.58,39.51,39.54,50342.0,26.8522,26.8658,26.8183,26.8386,50342.0
2019-04-17 12:30:00,39.53,39.54,39.47,39.51,50881.0,26.8318,26.8386,26.7911,26.8183,50881.0
2019-04-17 13:00:00,39.51,39.56,39.5,39.51,36283.0,26.8183,26.8522,26.8115,26.8183,36283.0
2019-04-17 13:30:00,39.51,39.57,39.51,39.54,40890.0,26.8183,26.859,26.8183,26.8386,40890.0
2019-04-17 14:00:00,39.53,39.62,39.53,39.55,75431.0,26.8318,26.8929,26.8318,26.8454,75431.0
2019-04-17 14:30:00,39.55,39.6,39.52,39.59,41849.0,26.8454,26.8793,26.825,26.8726,41849.0
2019-04-17 15:00:00,39.59,39.68,39.58,39.61,65871.0,26.8726,26.9336,26.8658,26.8861,65871.0
2019-04-17 15:30:00,39.62,39.63,39.47,39.49,227916.0,26.8929,26.8997,26.7911,26.8047,227916.0
2019-04-18 09:30:00,39.56,39.75,39.56,39.66,124226.0,26.8522,26.9812,26.8522,26.9201,124226.0
2019-04-18 10:00:00,39.66,39.71,39.58,39.65,148734.0,26.9201,26.954,26.8658,26.9133,148734.0
2019-04-18 10:30:00,39.65,39.67,39.62,39.65,140287.0,26.9133,26.9269,26.8929,26.9133,140287.0
2019-04-18 11:00:00,39.64,39.7,39.61,39.66,145822.0,26.9065,26.9472,26.8861,26.9201,145822.0
2019-04-18 11:30:00,39.67,39.74,39.64,39.69,75837.0,26.9269,26.9744,26.9065,26.9404,75837.0
2019-04-18 12:00:00,39.68,39.77,39.64,39.77,78347.0,26.9336,26.9947,26.9065,26.9947,78347.0
2019-04-18 12:30:00,39.77,39.83,39.75,39.76,49158.0,26.9947,27.0355,26.9812,26.9879,49158.0
2019-04-18 13:00:00,39.76,39.81,39.76,39.77,57669.0,26.9879,27.0219,26.9879,26.9947,57669.0
2019-04-18 13:30:00,39.77,39.79,39.73,39.77,59627.0,26.9947,27.0083,26.9676,26.9947,59627.0
2019-04-18 14:00:00,39.77,39.8,39.76,39.76,45882.0,26.9947,27.0151,26.9879,26.9879,45882.0
2019-04-18 14:30:00,39.76,39.8,39.69,39.78,71013.0,26.9879,27.0151,26.9404,27.0015,71013.0
2019-04-18 15:00:00,39.78,39.82,39.74,39.82,87573.0,27.0015,27.0287,26.9744,27.0287,87573.0
2019-04-18 15:30:00,39.81,39.87,39.73,39.84,337073.0,27.0219,27.0626,26.9676,27.0422,337073.0
2019-04-22 09:30:00,39.78,39.81,39.59,39.66,29833.0,27.0015,27.0219,26.8726,26.9201,29833.0
2019-04-22 10:00:00,39.67,39.67,39.48,39.54,39279.0,26.9269,26.9269,26.7979,26.8386,39279.0
2019-04-22 10:30:00,39.54,39.55,39.4,39.41,48449.0,26.8386,26.8454,26.7436,26.7504,48449.0
2019-04-22 11:00:00,39.41,39.42,39.19,39.23,58865.0,26.7504,26.7572,26.601,26.6282,58865.0
2019-04-22 11:30:00,39.23,39.31,39.21,39.25,67044.0,26.6282,26.6825,26.6146,26.6418,67044.0
2019-04-22 12:00:00,39.26,39.26,39.07,39.13,116106.0,26.6486,26.6486,26.5196,26.5603,116106.0
2019-04-22 12:30:00,39.13,39.34,39.13,39.34,40093.0,26.5603,26.7029,26.5603,26.7029,40093.0
2019-04-22 13:00:00,39.34,39.38,39.26,39.37,88720.0,26.7029,26.73,26.6486,26.7232,88720.0
2019-04-22 13:30:00,39.36,39.42,39.27,39.29,115311.0,26.7164,26.7572,26.6553,26.6689,115311.0
2019-04-22 14:00:00,39.29,39.3,39.24,39.24,58891.0,26.6689,26.6757,26.635,26.635,58891.0
2019-04-22 14:30:00,39.25,39.27,39.2,39.23,62234.0,26.6418,26.6553,26.6078,26.6282,62234.0
2019-04-22 15:00:00,39.23,39.28,39.18,39.25,70975.0,26.6282,26.6621,26.5943,26.6418,70975.0
2019-04-22 15:30:00,39.27,39.45,39.26,39.37,170827.0,26.6553,26.7775,26.6486,26.7232,170827.0
2019-04-23 09:30:00,39.46,39.8,39.28,39.46,42068.0,26.7843,27.0151,26.6621,26.7843,42068.0
2019-04-23 10:00:00,39.45,39.62,39.43,39.52,18326.0,26.7775,26.8929,26.764,26.825,18326.0
2019-04-23 10:30:00,39.55,39.55,39.44,39.49,24485.0,26.8454,26.8454,26.7707,26.8047,24485.0
2019-04-23 11:00:00,39.49,39.66,39.47,39.66,22008.0,26.8047,26.9201,26.7911,26.9201,22008.0
2019-04-23 11:30:00,39.67,39.72,39.64,39.68,25598.0,26.9269,26.9608,26.9065,26.9336,25598.0
2019-04-23 12:00:00,39.68,39.72,39.61,39.62,30879.0,26.9336,26.9608,26.8861,26.8929,30879.0
2019-04-23 12:30:00,39.6,39.62,39.55,39.57,29370.0,26.8793,26.8929,26.8454,26.859,29370.0
2019-04-23 13:00:00,39.58,39.59,39.54,39.55,22105.0,26.8658,26.8726,26.8386,26.8454,22105.0
2019-04-23 13:30:00,39.55,39.61,39.54,39.58,19093.0,26.8454,26.8861,26.8386,26.8658,19093.0
2019-04-23 14:00:00,39.57,39.61,39.53,39.57,31686.0,26.859,26.8861,26.8318,26.859,31686.0
2019-04-23 14:30:00,39.57,39.63,39.56,39.57,20827.0,26.859,26.8997,26.8522,26.859,20827.0
2019-04-23 15:00:00,39.57,39.66,39.55,39.63,31972.0,26.859,26.9201,26.8454,26.8997,31972.0
2019-04-23 15:30:00,39.64,39.66,39.51,39.57,169724.0,26.9065,26.9201,26.8183,26.859,169724.0
2019-04-24 09:30:00,39.6,39.79,39.48,39.67,25964.0,26.8793,27.0083,26.7979,26.9269,25964.0
2019-04-24 10:00:00,39.69,39.78,39.66,39.77,43532.0,26.9404,27.0015,26.9201,26.9947,43532.0
2019-04-24 10:30:00,39.76,39.79,39.72,39.78,50565.0,26.9879,27.0083,26.9608,27.0015,50565.0
2019-04-24 11:00:00,39.77,39.81,39.72,39.72,18102.0,26.9947,27.0219,26.9608,26.9608,18102.0
2019-04-24 11:30:00,39.73,39.76,39.61,39.65,41282.0,26.9676,26.9879,26.8861,26.9133,41282.0
2019-04-24 12:00:00,39.66,39.72,39.65,39.72,21127.0,26.9201,26.9608,26.9133,26.9608,21127.0
2019-04-24 12:30:00,39.72,39.78,39.65,39.66,25615.0,26.9608,27.0015,26.9133,26.9201,25615.0
2019-04-24 13:00:00,39.66,39.7,39.64,39.65,20871.0,26.9201,26.9472,26.9065,26.9133,20871.0
2019-04-24 13:30:00,39.65,39.7,39.64,39.69,38553.0,26.9133,26.9472,26.9065,26.9404,38553.0
2019-04-24 14:00:00,39.69,39.75,39.68,39.74,62081.0,26.9404,26.9812,26.9336,26.9744,62081.0
2019-04-24 14:30:00,39.74,39.95,39.73,39.94,1039622.0,26.9744,27.1169,26.9676,27.1101,1039622.0
2019-04-24 15:00:00,39.93,39.94,39.87,39.89,40848.0,27.1033,27.1101,27.0626,27.0762,40848.0
2019-04-24 15:30:00,39.88,39.94,39.82,39.85,157959.0,27.0694,27.1101,27.0287,27.049,157959.0
2019-04-25 09:30:00,39.75,39.75,39.52,39.71,18548.0,26.9812,26.9812,26.825,26.954,18548.0
2019-04-25 10:00:00,39.71,39.8,39.63,39.73,28339.0,26.954,27.0151,26.8997,26.9676,28339.0
2019-04-25 10:30:00,39.73,39.8,39.68,39.74,23887.0,26.9676,27.0151,26.9336,26.9744,23887.0
2019-04-25 11:00:00,39.73,39.78,39.62,39.75,27375.0,26.9676,27.0015,26.8929,26.9812,27375.0
2019-04-25 11:30:00,39.75,39.85,39.74,39.77,40673.0,26.9812,27.049,26.9744,26.9947,40673.0
2019-04-25 12:00:00,39.76,39.8,39.73,39.79,29648.0,26.9879,27.0151,26.9676,27.0083,29648.0
2019-04-25 12:30:00,39.8,39.86,39.76,39.86,20548.0,27.0151,27.0558,26.9879,27.0558,20548.0
2019-04-25 13:00:00,39.86,39.91,39.83,39.9,16543.0,27.0558,27.0898,27.0355,27.083,16543.0
2019-04-25 13:30:00,39.9,39.96,39.89,39.96,19124.0,27.083,27.1237,27.0762,27.1237,19124.0
2019-04-25 14:00:00,39.96,39.98,39.85,39.86,32991.0,27.1237,27.1373,27.049,27.0558,32991.0
2019-04-25 14:30:00,39.86,39.92,39.84,39.9,25278.0,27.0558,27.0965,27.0422,27.083,25278.0
2019-04-25 15:00:00,39.9,39.93,39.83,39.84,52206.0,27.083,27.1033,27.0355,27.0422,52206.0
2019-04-25 15:30:00,39.84,39.92,39.83,39.84,184760.0,27.0422,27.0965,27.0355,27.0422,184760.0
2019-04-26 09:30:00,39.93,40.0,39.78,39.85,34498.0,27.1033,27.1508,27.0015,27.049,34498.0
2019-04-26 10:00:00,39.93,39.94,39.84,39.86,20583.0,27.1033,27.1101,27.0422,27.0558,20583.0
2019-04-26 10:30:00,39.89,39.98,39.86,39.95,26621.0,27.0762,27.1373,27.0558,27.1169,26621.0
2019-04-26 11:00:00,39.95,39.96,39.88,39.91,33448.0,27.1169,27.1237,27.0694,27.0898,33448.0
2019-04-26 11:30:00,39.91,39.95,39.89,39.94,16149.0,27.0898,27.1169,27.0762,27.1101,16149.0
2019-04-26 12:00:00,39.94,39.97,39.9,39.96,29599.0,27.1101,27.1305,27.083,27.1237,29599.0
2019-04-26 12:30:00,39.97,39.97,39.92,39.94,19479.0,27.1305,27.1305,27.0965,27.1101,19479.0
2019-04-26 13:00:00,39.94,39.95,39.93,39.94,13203.0,27.1101,27.1169,27.1033,27.1101,13203.0
2019-04-26 13:30:00,39.94,39.95,39.88,39.88,18699.0,27.1101,27.1169,27.0694,27.0694,18699.0
2019-04-26 14:00:00,39.9,39.92,39.88,39.91,20297.0,27.083,27.0965,27.0694,27.0898,20297.0
2019-04-26 14:30:00,39.9,39.93,39.88,39.91,21776.0,27.083,27.1033,27.0694,27.0898,21776.0
2019-04-26 15:00:00,39.91,39.99,39.91,39.99,37621.0,27.0898,27.1441,27.0898,27.1441,37621.0
2019-04-26 15:30:00,39.99,39.99,39.9,39.95,111714.0,27.1441,27.1441,27.083,27.1169,111714.0
2019-04-29 09:30:00,40.0,40.05,39.92,39.98,25900.0,27.1508,27.1848,27.0965,27.1373,25900.0
2019-04-29 10:00:00,39.99,40.0,39.89,39.94,41615.0,27.1441,27.1508,27.0762,27.1101,41615.0
2019-04-29 10:30:00,39.94,39.94,39.83,39.91,38497.0,27.1101,27.1101,27.0355,27.0898,38497.0
2019-04-29 11:00:00,39.9,39.94,39.85,39.92,24398.0,27.083,27.1101,27.049,27.0965,24398.0
2019-04-29 11:30:00,39.93,39.95,39.88,39.93,26393.0,27.1033,27.1169,27.0694,27.1033,26393.0
2019-04-29 12:00:00,39.93,40.05,39.87,40.03,65918.0,27.1033,27.1848,27.0626,27.1712,65918.0
2019-04-29 12:30:00,40.03,40.07,40.0,40.02,18354.0,27.1712,27.1984,27.1508,27.1644,18354.0
2019-04-29 13:00:00,40.02,40.06,40.0,40.02,38905.0,27.1644,27.1916,27.1508,27.1644,38905.0
2019-04-29 13:30:00,40.02,40.02,39.92,39.96,22482.0,27.1644,27.1644,27.0965,27.1237,22482.0
2019-04-29 14:00:00,39.95,39.98,39.93,39.95,23538.0,27.1169,27.1373,27.1033,27.1169,23538.0
2019-04-29 14:30:00,39.95,39.99,39.93,39.97,28579.0,27.1169,27.1441,27.1033,27.1305,28579.0
2019-04-29 15:00:00,39.97,39.98,39.86,39.88,35612.0,27.1305,27.1373,27.0558,27.0694,35612.0
2019-04-29 15:30:00,39.89,39.96,39.86,39.93,183804.0,27.0762,27.1237,27.0558,27.1033,183804.0
2019-04-30 09:30:00,39.85,39.93,39.75,39.87,13849.0,27.049,27.1033,26.9812,27.0626,13849.0
2019-04-30 10:00:00,39.86,39.99,39.85,39.92,23811.0,27.0558,27.1441,27.049,27.0965,23811.0
2019-04-30 10:30:00,39.89,40.07,39.88,40.06,36331.0,27.0762,27.1984,27.0694,27.1916,36331.0
2019-04-30 11:00:00,40.06,40.19,39.98,40.15,136731.0,27.1916,27.2798,27.1373,27.2527,136731.0
2019-04-30 11:30:00,40.15,40.24,40.14,40.2,19450.0,27.2527,27.3138,27.2459,27.2866,19450.0
2019-04-30 12:00:00,40.21,40.32,40.18,40.29,98465.0,27.2934,27.3681,27.273,27.3477,98465.0
2019-04-30 12:30:00,40.29,40.3,40.21,40.27,139152.0,27.3477,27.3545,27.2934,27.3341,139152.0
2019-04-30 13:00:00,40.27,40.47,40.27,40.46,34311.0,27.3341,27.4699,27.3341,27.4631,34311.0
2019-04-30 13:30:00,40.45,40.59,40.42,40.59,31021.0,27.4563,27.5513,27.4359,27.5513,31021.0
2019-04-30 14:00:00,40.58,40.59,40.24,40.29,130442.0,27.5445,27.5513,27.3138,27.3477,130442.0
2019-04-30 14:30:00,40.28,40.45,40.28,40.41,21615.0,27.3409,27.4563,27.3409,27.4291,21615.0
2019-04-30 15:00:00,40.39,40.42,40.33,40.37,33603.0,27.4156,27.4359,27.3748,27.402,33603.0
2019-04-30 15:30:00,40.37,40.44,40.32,40.38,197879.0,27.402,27.4495,27.3681,27.4088,197879.0
2019-05-01 09:30:00,40.35,40.48,40.28,40.4,15254.0,27.3884,27.4767,27.3409,27.4224,15254.0
2019-05-01 10:00:00,40.41,40.68,40.41,40.63,44179.0,27.4291,27.6124,27.4291,27.5785,44179.0
2019-05-01 10:30:00,40.64,40.67,40.45,40.5,55879.0,27.5853,27.6056,27.4563,27.4902,55879.0
2019-05-01 11:00:00,40.51,40.61,40.48,40.59,10229.0,27.497,27.5649,27.4767,27.5513,10229.0
2019-05-01 11:30:00,40.59,40.6,40.53,40.57,21462.0,27.5513,27.5581,27.5106,27.5377,21462.0
2019-05-01 12:00:00,40.58,40.65,40.57,40.62,22280.0,27.5445,27.5921,27.5377,27.5717,22280.0
2019-05-01 12:30:00,40.61,40.66,40.56,40.66,27987.0,27.5649,27.5988,27.531,27.5988,27987.0
2019-05-01 13:00:00,40.67,40.68,40.53,40.54,28271.0,27.6056,27.6124,27.5106,27.5174,28271.0
2019-05-01 13:30:00,40.55,40.6,40.54,40.56,14637.0,27.5242,27.5581,27.5174,27.531,14637.0
2019-05-01 14:00:00,40.58,40.69,40.57,40.66,38513.0,27.5445,27.6192,27.5377,27.5988,38513.0
2019-05-01 14:30:00,40.65,40.66,40.29,40.37,96273.0,27.5921,27.5988,27.3477,27.402,96273.0
2019-05-01 15:00:00,40.38,40.38,40.26,40.3,56206.0,27.4088,27.4088,27.3273,27.3545,56206.0
2019-05-01 15:30:00,40.27,40.36,40.2,40.22,143757.0,27.3341,27.3952,27.2866,27.3002,143757.0
2019-05-02 09:30:00,40.3,40.51,40.29,40.41,75789.0,27.3545,27.497,27.3477,27.4291,75789.0
2019-05-02 10:00:00,40.39,40.45,40.27,40.27,64967.0,27.4156,27.4563,27.3341,27.3341,64967.0
2019-05-02 10:30:00,40.29,40.32,40.21,40.21,47793.0,27.3477,27.3681,27.2934,27.2934,47793.0
2019-05-02 11:00:00,40.19,40.22,39.93,39.99,31275.0,27.2798,27.3002,27.1033,27.1441,31275.0
2019-05-02 11:30:00,39.99,40.14,39.96,40.13,32539.0,27.1441,27.2459,27.1237,27.2391,32539.0
2019-05-02 12:00:00,40.12,40.21,40.1,40.19,30972.0,27.2323,27.2934,27.2187,27.2798,30972.0
2019-05-02 12:30:00,40.2,40.31,40.19,40.31,19316.0,27.2866,27.3613,27.2798,27.3613,19316.0
2019-05-02 13:00:00,40.3,40.3,40.2,40.27,28582.0,27.3545,27.3545,27.2866,27.3341,28582.0
2019-05-02 13:30:00,40.27,40.36,40.27,40.33,20226.0,27.3341,27.3952,27.3341,27.3748,20226.0
2019-05-02 14:00:00,40.33,40.36,40.28,40.33,79378.0,27.3748,27.3952,27.3409,27.3748,79378.0
2019-05-02 14:30:00,40.34,40.37,40.22,40.29,22687.0,27.3816,27.402,27.3002,27.3477,22687.0
2019-05-02 15:00:00,40.29,40.34,40.26,40.31,39028.0,27.3477,27.3816,27.3273,27.3613,39028.0
2019-05-02 15:30:00,40.31,40.37,40.14,40.17,106470.0,27.3613,27.402,27.2459,27.2662,106470.0
2019-05-03 09:30:00,40.26,40.36,40.14,40.14,18938.0,27.3273,27.3952,27.2459,27.2459,18938.0
2019-05-03 10:00:00,40.15,40.25,40.03,40.06,19631.0,27.2527,27.3205,27.1712,27.1916,19631.0
2019-05-03 10:30:00,40.06,40.21,40.0,40.18,36745.0,27.1916,27.2934,27.1508,27.273,36745.0
2019-05-03 11:00:00,40.2,40.27,40.11,40.16,20321.0,27.2866,27.3341,27.2255,27.2595,20321.0
2019-05-03 11:30:00,40.17,40.29,40.14,40.24,16907.0,27.2662,27.3477,27.2459,27.3138,16907.0
2019-05-03 12:00:00,40.23,40.33,40.22,40.29,16580.0,27.307,27.3748,27.3002,27.3477,16580.0
2019-05-03 12:30:00,40.3,40.32,40.27,40.28,10540.0,27.3545,27.3681,27.3341,27.3409,10540.0
2019-05-03 13:00:00,40.28,40.39,40.27,40.39,27970.0,27.3409,27.4156,27.3341,27.4156,27970.0
2019-05-03 13:30:00,40.39,40.45,40.35,40.36,32305.0,27.4156,27.4563,27.3884,27.3952,32305.0
2019-05-03 14:00:00,40.35,40.41,40.35,40.39,21128.0,27.3884,27.4291,27.3884,27.4156,21128.0
2019-05-03 14:30:00,40.39,40.44,40.38,40.39,22010.0,27.4156,27.4495,27.4088,27.4156,22010.0
2019-05-03 15:00:00,40.4,40.42,40.35,40.41,30472.0,27.4224,27.4359,27.3884,27.4291,30472.0
2019-05-03 15:30:00,40.41,40.51,40.38,40.49,165908.0,27.4291,27.497,27.4088,27.4834,165908.0
2019-05-06 09:30:00,40.19,40.53,40.19,40.48,29435.0,27.2798,27.5106,27.2798,27.4767,29435.0
2019-05-06 10:00:00,40.47,40.51,40.37,40.4,34048.0,27.4699,27.497,27.402,27.4224,34048.0
2019-05-06 10:30:00,40.41,40.5,40.33,40.44,37878.0,27.4291,27.4902,27.3748,27.4495,37878.0
2019-05-06 11:00:00,40.46,40.5,40.36,40.48,30107.0,27.4631,27.4902,27.3952,27.4767,30107.0
2019-05-06 11:30:00,40.48,40.56,40.43,40.49,22476.0,27.4767,27.531,27.4427,27.4834,22476.0
2019-05-06 12:00:00,40.49,40.51,40.42,40.47,16177.0,27.4834,27.497,27.4359,27.4699,16177.0
2019-05-06 12:30:00,40.48,40.57,40.45,40.56,24850.0,27.4767,27.5377,27.4563,27.531,24850.0
2019-05-06 13:00:00,40.54,40.54,40.47,40.52,22783.0,27.5174,27.5174,27.4699,27.5038,22783.0
2019-05-06 13:30:00,40.51,40.51,40.45,40.46,28771.0,27.497,27.497,27.4563,27.4631,28771.0
2019-05-06 14:00:00,40.46,40.5,40.44,40.46,23925.0,27.4631,27.4902,27.4495,27.4631,23925.0
2019-05-06 14:30:00,40.47,40.55,40.45,40.54,30776.0,27.4699,27.5242,27.4563,27.5174,30776.0
2019-05-06 15:00:00,40.54,40.61,40.52,40.58,50451.0,27.5174,27.5649,27.5038,27.5445,50451.0
2019-05-06 15:30:00,40.58,40.65,40.52,40.52,211872.0,27.5445,27.5921,27.5038,27.5038,211872.0
2019-05-07 09:30:00,39.54,40.44,39.1,40.01,201073.0,26.8386,27.4495,26.54,27.1576,201073.0
2019-05-07 10:00:00,39.92,39.92,39.56,39.65,76650.0,27.0965,27.0965,26.8522,26.9133,76650.0
2019-05-07 10:30:00,39.65,39.76,39.31,39.53,55222.0,26.9133,26.9879,26.6825,26.8318,55222.0
2019-05-07 11:00:00,39.54,39.6,39.43,39.55,55354.0,26.8386,26.8793,26.764,26.8454,55354.0
2019-05-07 11:30:00,39.5,39.51,39.37,39.39,59847.0,26.8115,26.8183,26.7232,26.7368,59847.0
2019-05-07 12:00:00,39.39,39.73,39.38,39.58,147613.0,26.7368,26.9676,26.73,26.8658,147613.0
2019-05-07 12:30:00,39.58,39.66,39.49,39.51,38255.0,26.8658,26.9201,26.8047,26.8183,38255.0
2019-05-07 13:00:00,39.49,39.57,39.37,39.48,102984.0,26.8047,26.859,26.7232,26.7979,102984.0
2019-05-07 13:30:00,39.48,39.57,39.37,39.53,55110.0,26.7979,26.859,26.7232,26.8318,55110.0
2019-05-07 14:00:00,39.55,39.65,39.45,39.47,115841.0,26.8454,26.9133,26.7775,26.7911,115841.0
2019-05-07 14:30:00,39.49,39.62,39.42,39.57,107435.0,26.8047,26.8929,26.7572,26.859,107435.0
2019-05-07 15:00:00,39.57,39.59,39.46,39.52,142247.0,26.859,26.8726,26.7843,26.825,142247.0
2019-05-07 15:30:00,39.52,39.56,39.14,39.32,357281.0,26.825,26.8522,26.5671,26.6893,357281.0
2019-05-08 09:30:00,39.45,39.81,39.36,39.66,63838.0,26.7775,27.0219,26.7164,26.9201,63838.0
2019-05-08 10:00:00,39.66,39.69,39.51,39.58,72413.0,26.9201,26.9404,26.8183,26.8658,72413.0
2019-05-08 10:30:00,39.55,39.59,39.38,39.51,22353.0,26.8454,26.8726,26.73,26.8183,22353.0
2019-05-08 11:00:00,39.52,39.62,39.39,39.47,25381.0,26.825,26.8929,26.7368,26.7911,25381.0
2019-05-08 11:30:00,39.5,39.53,39.43,39.46,23113.0,26.8115,26.8318,26.764,26.7843,23113.0
2019-05-08 12:00:00,39.46,39.57,39.37,39.43,54737.0,26.7843,26.859,26.7232,26.764,54737.0
2019-05-08 12:30:00,39.43,39.54,39.41,39.51,20885.0,26.764,26.8386,26.7504,26.8183,20885.0
2019-05-08 13:00:00,39.52,39.53,39.42,39.51,41063.0,26.825,26.8318,26.7572,26.8183,41063.0
2019-05-08 13:30:00,39.52,39.54,39.47,39.48,25279.0,26.825,26.8386,26.7911,26.7979,25279.0
2019-05-08 14:00:00,39.49,39.49,39.41,39.47,24968.0,26.8047,26.8047,26.7504,26.7911,24968.0
2019-05-08 14:30:00,39.46,39.46,39.32,39.38,22966.0,26.7843,26.7843,26.6893,26.73,22966.0
2019-05-08 15:00:00,39.38,39.44,39.36,39.42,47070.0,26.73,26.7707,26.7164,26.7572,47070.0
2019-05-08 15:30:00,39.43,39.47,39.37,39.4,312746.0,26.764,26.7911,26.7232,26.7436,312746.0
2019-05-09 09:30:00,39.29,39.36,38.98,39.05,21641.0,26.6689,26.7164,26.4585,26.506,21641.0
2019-05-09 10:00:00,39.02,39.15,38.92,39.15,43056.0,26.4857,26.5739,26.4178,26.5739,43056.0
2019-05-09 10:30:00,39.17,39.36,39.16,39.17,16055.0,26.5875,26.7164,26.5807,26.5875,16055.0
2019-05-09 11:00:00,39.18,39.28,39.17,39.21,25999.0,26.5943,26.6621,26.5875,26.6146,25999.0
2019-05-09 11:30:00,39.22,39.35,39.2,39.31,17885.0,26.6214,26.7096,26.6078,26.6825,17885.0
2019-05-09 12:00:00,39.31,39.48,39.28,39.48,17112.0,26.6825,26.7979,26.6621,26.7979,17112.0
2019-05-09 12:30:00,39.49,39.6,39.45,39.56,25525.0,26.8047,26.8793,26.7775,26.8522,25525.0
2019-05-09 13:00:00,39.55,39.65,39.54,39.59,15504.0,26.8454,26.9133,26.8386,26.8726,15504.0
2019-05-09 13:30:00,39.59,39.65,39.55,39.56,20547.0,26.8726,26.9133,26.8454,26.8522,20547.0
2019-05-09 14:00:00,39.57,39.65,39.53,39.61,27826.0,26.859,26.9133,26.8318,26.8861,27826.0
2019-05-09 14:30:00,39.63,39.69,39.55,39.55,27534.0,26.8997,26.9404,26.8454,26.8454,27534.0
2019-05-09 15:00:00,39.56,39.62,39.49,39.61,79474.0,26.8522,26.8929,26.8047,26.8861,79474.0
2019-05-09 15:30:00,39.61,39.69,39.56,39.62,137153.0,26.8861,26.9404,26.8522,26.8929,137153.0
2019-05-10 09:30:00,39.5,39.65,39.44,39.61,14975.0,26.8115,26.9133,26.7707,26.8861,14975.0
2019-05-10 10:00:00,39.63,39.65,39.48,39.48,17604.0,26.8997,26.9133,26.7979,26.7979,17604.0
2019-05-10 10:30:00,39.46,39.55,39.42,39.52,17826.0,26.7843,26.8454,26.7572,26.825,17826.0
2019-05-10 11:00:00,39.5,39.59,39.47,39.48,14170.0,26.8115,26.8726,26.7911,26.7979,14170.0
2019-05-10 11:30:00,39.48,39.69,39.47,39.62,17593.0,26.7979,26.9404,26.7911,26.8929,17593.0
2019-05-10 12:00:00,39.63,39.77,39.62,39.77,14818.0,26.8997,26.9947,26.8929,26.9947,14818.0
2019-05-10 12:30:00,39.77,39.82,39.73,39.76,10926.0,26.9947,27.0287,26.9676,26.9879,10926.0
2019-05-10 13:00:00,39.75,39.93,39.74,39.82,32306.0,26.9812,27.1033,26.9744,27.0287,32306.0
2019-05-10 13:30:00,39.82,39.86,39.75,39.86,14273.0,27.0287,27.0558,26.9812,27.0558,14273.0
2019-05-10 14:00:00,39.86,39.91,39.8,39.89,21876.0,27.0558,27.0898,27.0151,27.0762,21876.0
2019-05-10 14:30:00,39.89,39.92,39.83,39.9,15350.0,27.0762,27.0965,27.0355,27.083,15350.0
2019-05-10 15:00:00,39.91,40.08,39.91,40.05,29641.0,27.0898,27.2052,27.0898,27.1848,29641.0
2019-05-10 15:30:00,40.04,40.04,39.87,39.99,119238.0,27.178,27.178,27.0626,27.1441,119238.0
2019-05-13 09:30:00,39.67,39.83,39.24,39.6,54694.0,26.9269,27.0355,26.635,26.8793,54694.0
2019-05-13 10:00:00,39.6,39.65,39.51,39.58,24394.0,26.8793,26.9133,26.8183,26.8658,24394.0
2019-05-13 10:30:00,39.6,39.66,39.54,39.65,26803.0,26.8793,26.9201,26.8386,26.9133,26803.0
2019-05-13 11:00:00,39.64,39.73,39.62,39.64,21445.0,26.9065,26.9676,26.8929,26.9065,21445.0
2019-05-13 11:30:00,39.65,39.71,39.61,39.66,25446.0,26.9133,26.954,26.8861,26.9201,25446.0
2019-05-13 12:00:00,39.66,39.67,39.57,39.57,19270.0,26.9201,26.9269,26.859,26.859,19270.0
2019-05-13 12:30:00,39.58,39.68,39.56,39.58,20643.0,26.8658,26.9336,26.8522,26.8658,20643.0
2019-05-13 13:00:00,39.58,39.73,39.57,39.69,55173.0,26.8658,26.9676,26.859,26.9404,55173.0
2019-05-13 13:30:00,39.69,39.72,39.64,39.69,25926.0,26.9404,26.9608,26.9065,26.9404,25926.0
2019-05-13 14:00:00,39.7,39.84,39.68,39.79,47256.0,26.9472,27.0422,26.9336,27.0083,47256.0
2019-05-13 14:30:00,39.79,39.81,39.71,39.74,25576.0,27.0083,27.0219,26.954,26.9744,25576.0
2019-05-13 15:00:00,39.74,39.79,39.62,39.66,34526.0,26.9744,27.0083,26.8929,26.9201,34526.0
2019-05-13 15:30:00,39.66,39.81,39.57,39.72,174512.0,26.9201,27.0219,26.859,26.9608,174512.0
2019-05-14 09:30:00,39.78,39.93,39.54,39.58,55106.0,27.0015,27.1033,26.8386,26.8658,55106.0
2019-05-14 10:00:00,39.6,39.73,39.48,39.7,59400.0,26.8793,26.9676,26.7979,26.9472,59400.0
2019-05-14 10:30:00,39.71,39.72,39.61,39.71,93643.0,26.954,26.9608,26.8861,26.954,93643.0
2019-05-14 11:00:00,39.7,39.72,39.64,39.66,42334.0,26.9472,26.9608,26.9065,26.9201,42334.0
2019-05-14 11:30:00,39.65,39.7,39.58,39.65,37031.0,26.9133,26.9472,26.8658,26.9133,37031.0
2019-05-14 12:00:00,39.65,39.67,39.6,39.62,34582.0,26.9133,26.9269,26.8793,26.8929,34582.0
2019-05-14 12:30:00,39.62,39.68,39.56,39.65,53939.0,26.8929,26.9336,26.8522,26.9133,53939.0
2019-05-14 13:00:00,39.66,39.66,39.55,39.6,29632.0,26.9201,26.9201,26.8454,26.8793,29632.0
2019-05-14 13:30:00,39.6,39.67,39.59,39.59,28454.0,26.8793,26.9269,26.8726,26.8726,28454.0
2019-05-14 14:00:00,39.59,39.64,39.56,39.61,38962.0,26.8726,26.9065,26.8522,26.8861,38962.0
2019-05-14 14:30:00,39.62,39.65,39.58,39.64,103969.0,26.8929,26.9133,26.8658,26.9065,103969.0
2019-05-14 15:00:00,39.63,39.65,39.57,39.62,73658.0,26.8997,26.9133,26.859,26.8929,73658.0
2019-05-14 15:30:00,39.61,39.61,39.48,39.53,226033.0,26.8861,26.8861,26.7979,26.8318,226033.0
2019-05-15 09:30:00,39.5,39.6,39.3,39.48,50696.0,26.8115,26.8793,26.6757,26.7979,50696.0
2019-05-15 10:00:00,39.5,39.64,39.46,39.53,54255.0,26.8115,26.9065,26.7843,26.8318,54255.0
2019-05-15 10:30:00,39.53,39.57,39.48,39.5,31319.0,26.8318,26.859,26.7979,26.8115,31319.0
2019-05-15 11:00:00,39.49,39.62,39.49,39.59,31072.0,26.8047,26.8929,26.8047,26.8726,31072.0
2019-05-15 11:30:00,39.59,39.6,39.53,39.58,32939.0,26.8726,26.8793,26.8318,26.8658,32939.0
2019-05-15 12:00:00,39.58,39.61,39.54,39.6,39830.0,26.8658,26.8861,26.8386,26.8793,39830.0
2019-05-15 12:30:00,39.6,39.65,39.59,39.64,35647.0,26.8793,26.9133,26.8726,26.9065,35647.0
2019-05-15 13:00:00,39.64,39.64,39.55,39.57,27702.0,26.9065,26.9065,26.8454,26.859,27702.0
2019-05-15 13:30:00,39.57,39.63,39.56,39.61,32655.0,26.859,26.8997,26.8522,26.8861,32655.0
2019-05-15 14:00:00,39.61,39.62,39.53,39.54,39785.0,26.8861,26.8929,26.8318,26.8386,39785.0
2019-05-15 14:30:00,39.55,39.56,39.48,39.51,46635.0,26.8454,26.8522,26.7979,26.8183,46635.0
2019-05-15 15:00:00,39.51,39.55,39.5,39.52,115903.0,26.8183,26.8454,26.8115,26.825,115903.0
2019-05-15 15:30:00,39.52,39.54,39.45,39.54,261204.0,26.825,26.8386,26.7775,26.8386,261204.0
2019-05-16 09:30:00,39.55,39.76,39.35,39.59,50177.0,26.8454,26.9879,26.7096,26.8726,50177.0
2019-05-16 10:00:00,39.58,39.81,39.58,39.7,70544.0,26.8658,27.0219,26.8658,26.9472,70544.0
2019-05-16 10:30:00,39.71,39.79,39.66,39.71,34541.0,26.954,27.0083,26.9201,26.954,34541.0
2019-05-16 11:00:00,39.71,39.8,39.7,39.74,28557.0,26.954,27.0151,26.9472,26.9744,28557.0
2019-05-16 11:30:00,39.74,39.81,39.72,39.75,30805.0,26.9744,27.0219,26.9608,26.9812,30805.0
2019-05-16 12:00:00,39.75,39.79,39.7,39.74,29920.0,26.9812,27.0083,26.9472,26.9744,29920.0
2019-05-16 12:30:00,39.73,39.79,39.71,39.72,31970.0,26.9676,27.0083,26.954,26.9608,31970.0
2019-05-16 13:00:00,39.72,39.81,39.71,39.81,53217.0,26.9608,27.0219,26.954,27.0219,53217.0
2019-05-16 13:30:00,39.8,39.84,39.77,39.83,23560.0,27.0151,27.0422,26.9947,27.0355,23560.0
2019-05-16 14:00:00,39.82,39.84,39.78,39.84,24221.0,27.0287,27.0422,27.0015,27.0422,24221.0
2019-05-16 14:30:00,39.84,39.87,39.78,39.8,40323.0,27.0422,27.0626,27.0015,27.0151,40323.0
2019-05-16 15:00:00,39.79,39.79,39.74,39.78,45973.0,27.0083,27.0083,26.9744,27.0015,45973.0
2019-05-16 15:30:00,39.78,39.92,39.73,39.85,150143.0,27.0015,27.0965,26.9676,27.049,150143.0
2019-05-17 09:30:00,39.78,39.92,39.6,39.61,33229.0,27.0015,27.0965,26.8793,26.8861,33229.0
2019-05-17 10:00:00,39.61,39.69,39.54,39.66,40704.0,26.8861,26.9404,26.8386,26.9201,40704.0
2019-05-17 10:30:00,39.64,39.82,39.62,39.77,89554.0,26.9065,27.0287,26.8929,26.9947,89554.0
2019-05-17 11:00:00,39.78,39.79,39.61,39.62,37430.0,27.0015,27.0083,26.8861,26.8929,37430.0
2019-05-17 11:30:00,39.62,39.68,39.58,39.61,66682.0,26.8929,26.9336,26.8658,26.8861,66682.0
2019-05-17 12:00:00,39.61,39.61,39.52,39.54,22539.0,26.8861,26.8861,26.825,26.8386,22539.0
2019-05-17 12:30:00,39.54,39.54,39.46,39.48,28996.0,26.8386,26.8386,26.7843,26.7979,28996.0
2019-05-17 13:00:00,39.48,39.71,39.46,39.66,85274.0,26.7979,26.954,26.7843,26.9201,85274.0
2019-05-17 13:30:00,39.67,39.71,39.58,39.65,114371.0,26.9269,26.954,26.8658,26.9133,114371.0
2019-05-17 14:00:00,39.65,39.75,39.65,39.73,45839.0,26.9133,26.9812,26.9133,26.9676,45839.0
2019-05-17 14:30:00,39.72,39.8,39.71,39.72,35413.0,26.9608,27.0151,26.954,26.9608,35413.0
2019-05-17 15:00:00,39.72,39.81,39.63,39.8,111552.0,26.9608,27.0219,26.8997,27.0151,111552.0
2019-05-17 15:30:00,39.8,39.83,39.67,39.79,190140.0,27.0151,27.0355,26.9269,27.0083,190140.0
2019-05-20 09:30:00,39.59,39.59,39.33,39.34,53940.0,26.8726,26.8726,26.6961,26.7029,53940.0
2019-05-20 10:00:00,39.36,39.52,39.35,39.43,29968.0,26.7164,26.825,26.7096,26.764,29968.0
2019-05-20 10:30:00,39.43,39.49,39.35,39.4,72456.0,26.764,26.8047,26.7096,26.7436,72456.0
2019-05-20 11:00:00,39.39,39.4,39.21,39.23,28928.0,26.7368,26.7436,26.6146,26.6282,28928.0
2019-05-20 11:30:00,39.22,39.25,39.1,39.11,25848.0,26.6214,26.6418,26.54,26.5467,25848.0
2019-05-20 12:00:00,39.12,39.24,39.12,39.18,21240.0,26.5535,26.635,26.5535,26.5943,21240.0
2019-05-20 12:30:00,39.17,39.2,39.09,39.11,30403.0,26.5875,26.6078,26.5332,26.5467,30403.0
2019-05-20 13:00:00,39.11,39.15,39.06,39.08,16548.0,26.5467,26.5739,26.5128,26.5264,16548.0
2019-05-20 13:30:00,39.06,39.14,39.04,39.07,22013.0,26.5128,26.5671,26.4992,26.5196,22013.0
2019-05-20 14:00:00,39.07,39.08,39.02,39.02,21537.0,26.5196,26.5264,26.4857,26.4857,21537.0
2019-05-20 14:30:00,39.01,39.08,38.93,38.94,29769.0,26.4789,26.5264,26.4246,26.4314,29769.0
2019-05-20 15:00:00,38.92,38.94,38.72,38.78,40914.0,26.4178,26.4314,26.282,26.3227,40914.0
2019-05-20 15:30:00,38.79,38.95,38.77,38.91,161304.0,26.3295,26.4381,26.316,26.411,161304.0
2019-05-21 09:30:00,38.94,39.37,38.93,39.25,159419.0,26.4314,26.7232,26.4246,26.6418,159419.0
2019-05-21 10:00:00,39.27,39.37,39.14,39.34,92405.0,26.6553,26.7232,26.5671,26.7029,92405.0
2019-05-21 10:30:00,39.35,39.38,39.27,39.38,29545.0,26.7096,26.73,26.6553,26.73,29545.0
2019-05-21 11:00:00,39.38,39.43,39.3,39.42,12859.0,26.73,26.764,26.6757,26.7572,12859.0
2019-05-21 11:30:00,39.41,39.47,39.36,39.41,24412.0,26.7504,26.7911,26.7164,26.7504,24412.0
2019-05-21 12:00:00,39.4,39.42,39.36,39.37,17364.0,26.7436,26.7572,26.7164,26.7232,17364.0
2019-05-21 12:30:00,39.37,39.44,39.36,39.4,13773.0,26.7232,26.7707,26.7164,26.7436,13773.0
2019-05-21 13:00:00,39.41,39.43,39.35,39.36,13999.0,26.7504,26.764,26.7096,26.7164,13999.0
2019-05-21 13:30:00,39.37,39.4,39.33,39.38,23191.0,26.7232,26.7436,26.6961,26.73,23191.0
2019-05-21 14:00:00,39.38,39.47,39.35,39.46,23473.0,26.73,26.7911,26.7096,26.7843,23473.0
2019-05-21 14:30:00,39.46,39.46,39.33,39.34,35555.0,26.7843,26.7843,26.6961,26.7029,35555.0
2019-05-21 15:00:00,39.36,39.37,39.29,39.32,47402.0,26.7164,26.7232,26.6689,26.6893,47402.0
2019-05-21 15:30:00,39.32,39.33,39.23,39.25,104191.0,26.6893,26.6961,26.6282,26.6418,104191.0
2019-05-22 09:30:00,39.22,39.34,38.95,39.34,28980.0,26.6214,26.7029,26.4381,26.7029,28980.0
2019-05-22 10:00:00,39.34,39.43,39.24,39.34,15728.0,26.7029,26.764,26.635,26.7029,15728.0
2019-05-22 10:30:00,39.34,39.44,39.32,39.34,15367.0,26.7029,26.7707,26.6893,26.7029,15367.0
2019-05-22 11:00:00,39.37,39.43,39.32,39.42,23696.0,26.7232,26.764,26.6893,26.7572,23696.0
2019-05-22 11:30:00,39.43,39.52,39.4,39.51,16476.0,26.764,26.825,26.7436,26.8183,16476.0
2019-05-22 12:00:00,39.54,39.56,39.43,39.5,13524.0,26.8386,26.8522,26.764,26.8115,13524.0
2019-05-22 12:30:00,39.51,39.56,39.47,39.49,16040.0,26.8183,26.8522,26.7911,26.8047,16040.0
2019-05-22 13:00:00,39.49,39.5,39.43,39.47,14828.0,26.8047,26.8115,26.764,26.7911,14828.0
2019-05-22 13:30:00,39.46,39.5,39.42,39.47,11757.0,26.7843,26.8115,26.7572,26.7911,11757.0
2019-05-22 14:00:00,39.48,39.51,39.44,39.48,10813.0,26.7979,26.8183,26.7707,26.7979,10813.0
2019-05-22 14:30:00,39.48,39.54,39.46,39.47,15138.0,26.7979,26.8386,26.7843,26.7911,15138.0
2019-05-22 15:00:00,39.49,39.54,39.48,39.52,17603.0,26.8047,26.8386,26.7979,26.825,17603.0
2019-05-22 15:30:00,39.52,39.57,39.45,39.51,83552.0,26.825,26.859,26.7775,26.8183,83552.0
2019-05-23 09:30:00,39.31,39.42,39.2,39.26,13112.0,26.6825,26.7572,26.6078,26.6486,13112.0
2019-05-23 10:00:00,39.26,39.38,39.24,39.38,27116.0,26.6486,26.73,26.635,26.73,27116.0
2019-05-23 10:30:00,39.36,39.38,39.28,39.31,7768.0,26.7164,26.73,26.6621,26.6825,7768.0
2019-05-23 11:00:00,39.29,39.32,39.21,39.21,23788.0,26.6689,26.6893,26.6146,26.6146,23788.0
2019-05-23 11:30:00,39.21,39.34,39.2,39.3,20726.0,26.6146,26.7029,26.6078,26.6757,20726.0
2019-05-23 12:00:00,39.31,39.42,39.31,39.39,51052.0,26.6825,26.7572,26.6825,26.7368,51052.0
2019-05-23 12:30:00,39.38,39.41,39.34,39.36,14980.0,26.73,26.7504,26.7029,26.7164,14980.0
2019-05-23 13:00:00,39.37,39.38,39.33,39.36,16036.0,26.7232,26.73,26.6961,26.7164,16036.0
2019-05-23 13:30:00,39.37,39.43,39.36,39.39,15065.0,26.7232,26.764,26.7164,26.7368,15065.0
2019-05-23 14:00:00,39.39,39.47,39.37,39.45,21017.0,26.7368,26.7911,26.7232,26.7775,21017.0
2019-05-23 14:30:00,39.46,39.5,39.44,39.46,28365.0,26.7843,26.8115,26.7707,26.7843,28365.0
2019-05-23 15:00:00,39.46,39.56,39.4,39.56,32372.0,26.7843,26.8522,26.7436,26.8522,32372.0
2019-05-23 15:30:00,39.56,39.6,39.44,39.54,131060.0,26.8522,26.8793,26.7707,26.8386,131060.0
2019-05-24 09:30:00,39.69,39.87,39.59,39.87,8997.0,26.9404,27.0626,26.8726,27.0626,8997.0
2019-05-24 10:00:00,39.89,40.03,39.86,39.98,57046.0,27.0762,27.1712,27.0558,27.1373,57046.0
2019-05-24 10:30:00,39.97,40.01,39.85,39.86,24857.0,27.1305,27.1576,27.049,27.0558,24857.0
2019-05-24 11:00:00,39.86,39.89,39.83,39.86,16452.0,27.0558,27.0762,27.0355,27.0558,16452.0
2019-05-24 11:30:00,39.88,40.02,39.87,40.0,29314.0,27.0694,27.1644,27.0626,27.1508,29314.0
2019-05-24 12:00:00,40.01,40.03,39.98,40.0,19484.0,27.1576,27.1712,27.1373,27.1508,19484.0
2019-05-24 12:30:00,40.0,40.04,39.99,40.02,14648.0,27.1508,27.178,27.1441,27.1644,14648.0
2019-05-24 13:00:00,40.02,40.07,39.97,40.01,11601.0,27.1644,27.1984,27.1305,27.1576,11601.0
2019-05-24 13:30:00,40.02,40.05,39.99,40.02,11655.0,27.1644,27.1848,27.1441,27.1644,11655.0
2019-05-24 14:00:00,40.01,40.03,39.96,39.99,22219.0,27.1576,27.1712,27.1237,27.1441,22219.0
2019-05-24 14:30:00,39.99,40.05,39.98,40.02,17356.0,27.1441,27.1848,27.1373,27.1644,17356.0
2019-05-24 15:00:00,40.02,40.06,39.98,40.01,21159.0,27.1644,27.1916,27.1373,27.1576,21159.0
2019-05-24 15:30:00,40.02,40.04,39.98,40.03,129515.0,27.1644,27.178,27.1373,27.1712,129515.0
2019-05-28 09:30:00,40.23,40.27,40.1,40.26,33062.0,27.307,27.3341,27.2187,27.3273,33062.0
2019-05-28 10:00:00,40.26,40.29,40.16,40.17,111330.0,27.3273,27.3477,27.2595,27.2662,111330.0
2019-05-28 10:30:00,40.17,40.21,40.03,40.11,40713.0,27.2662,27.2934,27.1712,27.2255,40713.0
2019-05-28 11:00:00,40.11,40.12,39.92,39.92,21696.0,27.2255,27.2323,27.0965,27.0965,21696.0
2019-05-28 11:30:00,39.92,39.97,39.89,39.95,46969.0,27.0965,27.1305,27.0762,27.1169,46969.0
2019-05-28 12:00:00,39.95,40.03,39.92,40.0,42396.0,27.1169,27.1712,27.0965,27.1508,42396.0
2019-05-28 12:30:00,40.01,40.01,39.91,39.92,21719.0,27.1576,27.1576,27.0898,27.0965,21719.0
2019-05-28 13:00:00,39.91,39.93,39.88,39.89,34171.0,27.0898,27.1033,27.0694,27.0762,34171.0
2019-05-28 13:30:00,39.9,39.97,39.87,39.95,94818.0,27.083,27.1305,27.0626,27.1169,94818.0
2019-05-28 14:00:00,39.95,39.98,39.91,39.92,32101.0,27.1169,27.1373,27.0898,27.0965,32101.0
2019-05-28 14:30:00,39.91,39.93,39.9,39.93,51936.0,27.0898,27.1033,27.083,27.1033,51936.0
2019-05-28 15:00:00,39.92,40.0,39.82,39.96,91138.0,27.0965,27.1508,27.0287,27.1237,91138.0
2019-05-28 15:30:00,39.96,40.01,39.76,39.76,545464.0,27.1237,27.1576,26.9879,26.9879,545464.0
2019-05-29 09:30:00,39.69,39.74,39.36,39.51,48030.0,26.9404,26.9744,26.7164,26.8183,48030.0
2019-05-29 10:00:00,39.55,39.62,39.45,39.6,39544.0,26.8454,26.8929,26.7775,26.8793,39544.0
2019-05-29 10:30:00,39.6,39.65,39.58,39.63,40167.0,26.8793,26.9133,26.8658,26.8997,40167.0
2019-05-29 11:00:00,39.63,39.75,39.6,39.73,41888.0,26.8997,26.9812,26.8793,26.9676,41888.0
2019-05-29 11:30:00,39.74,39.77,39.59,39.63,28193.0,26.9744,26.9947,26.8726,26.8997,28193.0
2019-05-29 12:00:00,39.62,39.71,39.6,39.71,19725.0,26.8929,26.954,26.8793,26.954,19725.0
2019-05-29 12:30:00,39.71,39.72,39.59,39.61,11174.0,26.954,26.9608,26.8726,26.8861,11174.0
2019-05-29 13:00:00,39.6,39.67,39.54,39.61,28403.0,26.8793,26.9269,26.8386,26.8861,28403.0
2019-05-29 13:30:00,39.62,39.65,39.56,39.58,13396.0,26.8929,26.9133,26.8522,26.8658,13396.0
2019-05-29 14:00:00,39.55,39.58,39.53,39.56,17254.0,26.8454,26.8658,26.8318,26.8522,17254.0
2019-05-29 14:30:00,39.55,39.57,39.45,39.48,34303.0,26.8454,26.859,26.7775,26.7979,34303.0
2019-05-29 15:00:00,39.47,39.53,39.41,39.51,33260.0,26.7911,26.8318,26.7504,26.8183,33260.0
2019-05-29 15:30:00,39.5,39.62,39.49,39.5,129931.0,26.8115,26.8929,26.8047,26.8115,129931.0
2019-05-30 09:30:00,39.62,39.89,39.62,39.86,68339.0,26.8929,27.0762,26.8929,27.0558,68339.0
2019-05-30 10:00:00,39.85,39.87,39.62,39.66,46127.0,27.049,27.0626,26.8929,26.9201,46127.0
2019-05-30 10:30:00,39.67,39.69,39.57,39.63,25207.0,26.9269,26.9404,26.859,26.8997,25207.0
2019-05-30 11:00:00,39.63,39.75,39.62,39.7,36510.0,26.8997,26.9812,26.8929,26.9472,36510.0
2019-05-30 11:30:00,39.7,39.71,39.58,39.62,65551.0,26.9472,26.954,26.8658,26.8929,65551.0
2019-05-30 12:00:00,39.63,39.63,39.53,39.57,37002.0,26.8997,26.8997,26.8318,26.859,37002.0
2019-05-30 12:30:00,39.57,39.64,39.56,39.61,24040.0,26.859,26.9065,26.8522,26.8861,24040.0
2019-05-30 13:00:00,39.6,39.61,39.53,39.59,35628.0,26.8793,26.8861,26.8318,26.8726,35628.0
2019-05-30 13:30:00,39.59,39.65,39.57,39.62,20739.0,26.8726,26.9133,26.859,26.8929,20739.0
2019-05-30 14:00:00,39.63,39.64,39.58,39.6,30991.0,26.8997,26.9065,26.8658,26.8793,30991.0
2019-05-30 14:30:00,39.6,39.65,39.58,39.64,37411.0,26.8793,26.9133,26.8658,26.9065,37411.0
2019-05-30 15:00:00,39.65,39.67,39.58,39.65,72066.0,26.9133,26.9269,26.8658,26.9133,72066.0
2019-05-30 15:30:00,39.65,39.73,39.61,39.7,212978.0,26.9133,26.9676,26.8861,26.9472,212978.0
2019-05-31 09:30:00,39.48,39.68,39.48,39.54,13806.0,26.7979,26.9336,26.7979,26.8386,13806.0
2019-05-31 10:00:00,39.55,39.59,39.47,39.56,13497.0,26.8454,26.8726,26.7911,26.8522,13497.0
2019-05-31 10:30:00,39.56,39.73,39.54,39.66,11737.0,26.8522,26.9676,26.8386,26.9201,11737.0
2019-05-31 11:00:00,39.67,39.73,39.6,39.69,10782.0,26.9269,26.9676,26.8793,26.9404,10782.0
2019-05-31 11:30:00,39.71,39.78,39.69,39.77,7070.0,26.954,27.0015,26.9404,26.9947,7070.0
2019-05-31 12:00:00,39.76,39.83,39.75,39.79,19923.0,26.9879,27.0355,26.9812,27.0083,19923.0
2019-05-31 12:30:00,39.76,39.78,39.69,39.69,9925.0,26.9879,27.0015,26.9404,26.9404,9925.0
2019-05-31 13:00:00,39.7,39.81,39.69,39.76,9452.0,26.9472,27.0219,26.9404,26.9879,9452.0
2019-05-31 13:30:00,39.75,39.87,39.74,39.84,11879.0,26.9812,27.0626,26.9744,27.0422,11879.0
2019-05-31 14:00:00,39.84,39.86,39.79,39.84,16968.0,27.0422,27.0558,27.0083,27.0422,16968.0
2019-05-31 14:30:00,39.85,39.9,39.78,39.82,33275.0,27.049,27.083,27.0015,27.0287,33275.0
2019-05-31 15:00:00,39.82,39.82,39.65,39.69,50812.0,27.0287,27.0287,26.9133,26.9404,50812.0
2019-05-31 15:30:00,39.69,39.73,39.44,39.49,158021.0,26.9404,26.9676,26.7707,26.8047,158021.0
2019-06-03 09:30:00,39.58,39.75,39.16,39.2,44887.0,26.8658,26.9812,26.5807,26.6078,44887.0
2019-06-03 10:00:00,39.2,39.32,39.03,39.3,96755.0,26.6078,26.6893,26.4924,26.6757,96755.0
2019-06-03 10:30:00,39.29,39.31,39.2,39.22,47050.0,26.6689,26.6825,26.6078,26.6214,47050.0
2019-06-03 11:00:00,39.21,39.27,39.09,39.1,49291.0,26.6146,26.6553,26.5332,26.54,49291.0
2019-06-03 11:30:00,39.1,39.11,38.97,39.02,38197.0,26.54,26.5467,26.4517,26.4857,38197.0
2019-06-03 12:00:00,39.04,39.07,38.92,38.92,17426.0,26.4992,26.5196,26.4178,26.4178,17426.0
2019-06-03 12:30:00,38.93,39.12,38.92,39.08,85381.0,26.4246,26.5535,26.4178,26.5264,85381.0
2019-06-03 13:00:00,39.08,39.31,39.05,39.29,30316.0,26.5264,26.6825,26.506,26.6689,30316.0
2019-06-03 13:30:00,39.25,39.36,39.14,39.36,84963.0,26.6418,26.7164,26.5671,26.7164,84963.0
2019-06-03 14:00:00,39.35,39.48,39.33,39.33,125098.0,26.7096,26.7979,26.6961,26.6961,125098.0
2019-06-03 14:30:00,39.34,39.36,39.26,39.29,23260.0,26.7029,26.7164,26.6486,26.6689,23260.0
2019-06-03 15:00:00,39.3,39.3,39.15,39.15,43737.0,26.6757,26.6757,26.5739,26.5739,43737.0
2019-06-03 15:30:00,39.15,39.31,39.1,39.28,193418.0,26.5739,26.6825,26.54,26.6621,193418.0
2019-06-04 09:30:00,39.48,39.54,39.37,39.4,130016.0,26.7979,26.8386,26.7232,26.7436,130016.0
2019-06-04 10:00:00,39.4,39.43,39.08,39.08,21143.0,26.7436,26.764,26.5264,26.5264,21143.0
2019-06-04 10:30:00,39.12,39.12,38.83,38.86,27097.0,26.5535,26.5535,26.3567,26.3771,27097.0
2019-06-04 11:00:00,38.87,39.03,38.87,38.96,21307.0,26.3838,26.4924,26.3838,26.4449,21307.0
2019-06-04 11:30:00,38.93,39.15,38.93,39.15,37852.0,26.4246,26.5739,26.4246,26.5739,37852.0
2019-06-04 12:00:00,39.15,39.18,39.11,39.17,24343.0,26.5739,26.5943,26.5467,26.5875,24343.0
2019-06-04 12:30:00,39.16,39.3,39.14,39.27,51036.0,26.5807,26.6757,26.5671,26.6553,51036.0
2019-06-04 13:00:00,39.28,39.31,39.16,39.19,33063.0,26.6621,26.6825,26.5807,26.601,33063.0
2019-06-04 13:30:00,39.19,39.2,39.1,39.11,32307.0,26.601,26.6078,26.54,26.5467,32307.0
2019-06-04 14:00:00,39.1,39.13,38.92,38.95,23463.0,26.54,26.5603,26.4178,26.4381,23463.0
2019-06-04 14:30:00,38.94,38.95,38.91,38.92,50212.0,26.4314,26.4381,26.411,26.4178,50212.0
2019-06-04 15:00:00,38.93,39.14,38.92,39.12,62090.0,26.4246,26.5671,26.4178,26.5535,62090.0
2019-06-04 15:30:00,39.12,39.27,39.1,39.2,119092.0,26.5535,26.6553,26.54,26.6078,119092.0
2019-06-05 09:30:00,39.35,39.38,39.11,39.28,58192.0,26.7096,26.73,26.5467,26.6621,58192.0
2019-06-05 10:00:00,39.29,39.41,39.19,39.39,51656.0,26.6689,26.7504,26.601,26.7368,51656.0
2019-06-05 10:30:00,39.4,39.4,38.99,39.13,33827.0,26.7436,26.7436,26.4653,26.5603,33827.0
2019-06-05 11:00:00,39.15,39.33,39.15,39.32,29451.0,26.5739,26.6961,26.5739,26.6893,29451.0
2019-06-05 11:30:00,39.32,39.44,39.29,39.42,16404.0,26.6893,26.7707,26.6689,26.7572,16404.0
2019-06-05 12:00:00,39.42,39.46,39.35,39.46,60820.0,26.7572,26.7843,26.7096,26.7843,60820.0
2019-06-05 12:30:00,39.44,39.53,39.38,39.48,71141.0,26.7707,26.8318,26.73,26.7979,71141.0
2019-06-05 13:00:00,39.49,39.57,39.49,39.52,9825.0,26.8047,26.859,26.8047,26.825,9825.0
2019-06-05 13:30:00,39.52,39.57,39.46,39.48,12475.0,26.825,26.859,26.7843,26.7979,12475.0
2019-06-05 14:00:00,39.47,39.56,39.47,39.55,17044.0,26.7911,26.8522,26.7911,26.8454,17044.0
2019-06-05 14:30:00,39.55,39.62,39.53,39.61,18076.0,26.8454,26.8929,26.8318,26.8861,18076.0
2019-06-05 15:00:00,39.61,39.67,39.6,39.64,19346.0,26.8861,26.9269,26.8793,26.9065,19346.0
2019-06-05 15:30:00,39.63,39.77,39.55,39.76,84560.0,26.8997,26.9947,26.8454,26.9879,84560.0
2019-06-06 09:30:00,39.98,40.0,39.54,39.85,38478.0,27.1373,27.1508,26.8386,27.049,38478.0
2019-06-06 10:00:00,39.82,39.86,39.66,39.66,31422.0,27.0287,27.0558,26.9201,26.9201,31422.0
2019-06-06 10:30:00,39.66,39.76,39.64,39.66,19187.0,26.9201,26.9879,26.9065,26.9201,19187.0
2019-06-06 11:00:00,39.65,39.65,39.5,39.59,27021.0,26.9133,26.9133,26.8115,26.8726,27021.0
2019-06-06 11:30:00,39.58,39.58,39.47,39.56,26205.0,26.8658,26.8658,26.7911,26.8522,26205.0
2019-06-06 12:00:00,39.56,39.58,39.5,39.54,31335.0,26.8522,26.8658,26.8115,26.8386,31335.0
2019-06-06 12:30:00,39.54,39.54,39.47,39.51,15919.0,26.8386,26.8386,26.7911,26.8183,15919.0
2019-06-06 13:00:00,39.51,39.58,39.47,39.57,17910.0,26.8183,26.8658,26.7911,26.859,17910.0
2019-06-06 13:30:00,39.58,39.61,39.55,39.55,16360.0,26.8658,26.8861,26.8454,26.8454,16360.0
2019-06-06 14:00:00,39.56,39.64,39.53,39.61,28738.0,26.8522,26.9065,26.8318,26.8861,28738.0
2019-06-06 14:30:00,39.61,39.68,39.6,39.66,20005.0,26.8861,26.9336,26.8793,26.9201,20005.0
2019-06-06 15:00:00,39.65,39.73,39.64,39.73,34543.0,26.9133,26.9676,26.9065,26.9676,34543.0
2019-06-06 15:30:00,39.72,39.85,39.69,39.72,121113.0,26.9608,27.049,26.9404,26.9608,121113.0
2019-06-07 09:30:00,39.83,40.03,39.79,39.96,30482.0,27.0355,27.1712,27.0083,27.1237,30482.0
2019-06-07 10:00:00,39.96,39.96,39.72,39.8,27140.0,27.1237,27.1237,26.9608,27.0151,27140.0
2019-06-07 10:30:00,39.8,40.0,39.79,39.94,18275.0,27.0151,27.1508,27.0083,27.1101,18275.0
2019-06-07 11:00:00,39.92,39.92,39.79,39.8,20028.0,27.0965,27.0965,27.0083,27.0151,20028.0
2019-06-07 11:30:00,39.81,39.82,39.71,39.79,20671.0,27.0219,27.0287,26.954,27.0083,20671.0
2019-06-07 12:00:00,39.79,39.86,39.73,39.84,13891.0,27.0083,27.0558,26.9676,27.0422,13891.0
2019-06-07 12:30:00,39.84,39.93,39.81,39.93,17262.0,27.0422,27.1033,27.0219,27.1033,17262.0
2019-06-07 13:00:00,39.92,39.96,39.85,39.89,23686.0,27.0965,27.1237,27.049,27.0762,23686.0
2019-06-07 13:30:00,39.9,39.93,39.78,39.79,16931.0,27.083,27.1033,27.0015,27.0083,16931.0
2019-06-07 14:00:00,39.78,39.8,39.72,39.75,24838.0,27.0015,27.0151,26.9608,26.9812,24838.0
2019-06-07 14:30:00,39.75,39.76,39.65,39.68,35183.0,26.9812,26.9879,26.9133,26.9336,35183.0
2019-06-07 15:00:00,39.69,39.86,39.69,39.82,29999.0,26.9404,27.0558,26.9404,27.0287,29999.0
2019-06-07 15:30:00,39.83,39.84,39.63,39.65,172938.0,27.0355,27.0422,26.8997,26.9133,172938.0
2019-06-10 09:30:00,39.7,39.74,39.36,39.48,22182.0,26.9472,26.9744,26.7164,26.7979,22182.0
2019-06-10 10:00:00,39.48,39.51,39.28,39.31,20459.0,26.7979,26.8183,26.6621,26.6825,20459.0
2019-06-10 10:30:00,39.29,39.41,39.28,39.29,19891.0,26.6689,26.7504,26.6621,26.6689,19891.0
2019-06-10 11:00:00,39.29,39.41,39.29,39.37,18249.0,26.6689,26.7504,26.6689,26.7232,18249.0
2019-06-10 11:30:00,39.38,39.58,39.32,39.57,25252.0,26.73,26.8658,26.6893,26.859,25252.0
2019-06-10 12:00:00,39.57,39.69,39.55,39.67,28958.0,26.859,26.9404,26.8454,26.9269,28958.0
2019-06-10 12:30:00,39.67,39.76,39.6,39.7,43809.0,26.9269,26.9879,26.8793,26.9472,43809.0
2019-06-10 13:00:00,39.7,39.85,39.7,39.85,24490.0,26.9472,27.049,26.9472,27.049,24490.0
2019-06-10 13:30:00,39.85,39.91,39.83,39.9,60739.0,27.049,27.0898,27.0355,27.083,60739.0
2019-06-10 14:00:00,39.9,39.93,39.74,39.86,64444.0,27.083,27.1033,26.9744,27.0558,64444.0
2019-06-10 14:30:00,39.83,39.95,39.83,39.94,30746.0,27.0355,27.1169,27.0355,27.1101,30746.0
2019-06-10 15:00:00,39.95,39.96,39.87,39.89,32583.0,27.1169,27.1237,27.0626,27.0762,32583.0
2019-06-10 15:30:00,39.88,39.91,39.75,39.85,156197.0,27.0694,27.0898,26.9812,27.049,156197.0
2019-06-11 09:30:00,40.12,40.25,39.8,40.01,60885.0,27.2323,27.3205,27.0151,27.1576,60885.0
2019-06-11 10:00:00,40.02,40.09,39.96,39.97,36740.0,27.1644,27.2119,27.1237,27.1305,36740.0
2019-06-11 10:30:00,39.96,39.98,39.89,39.95,67675.0,27.1237,27.1373,27.0762,27.1169,67675.0
2019-06-11 11:00:00,39.95,40.17,39.94,40.11,23545.0,27.1169,27.2662,27.1101,27.2255,23545.0
2019-06-11 11:30:00,40.11,40.11,39.99,40.06,23022.0,27.2255,27.2255,27.1441,27.1916,23022.0
2019-06-11 12:00:00,40.07,40.1,40.0,40.04,30716.0,27.1984,27.2187,27.1508,27.178,30716.0
2019-06-11 12:30:00,40.05,40.17,40.03,40.04,13992.0,27.1848,27.2662,27.1712,27.178,13992.0
2019-06-11 13:00:00,40.04,40.08,40.03,40.04,14206.0,27.178,27.2052,27.1712,27.178,14206.0
2019-06-11 13:30:00,40.03,40.14,40.01,40.12,22024.0,27.1712,27.2459,27.1576,27.2323,22024.0
2019-06-11 14:00:00,40.13,40.23,40.12,40.19,28747.0,27.2391,27.307,27.2323,27.2798,28747.0
2019-06-11 14:30:00,40.17,40.17,40.0,40.08,60424.0,27.2662,27.2662,27.1508,27.2052,60424.0
2019-06-11 15:00:00,40.09,40.18,40.07,40.18,60252.0,27.2119,27.273,27.1984,27.273,60252.0
2019-06-11 15:30:00,40.17,40.4,40.16,40.33,176679.0,27.2662,27.4224,27.2595,27.3748,176679.0
2019-06-12 09:30:00,40.35,40.55,40.31,40.47,34259.0,27.3884,27.5242,27.3613,27.4699,34259.0
2019-06-12 10:00:00,40.43,40.51,40.34,40.34,40547.0,27.4427,27.497,27.3816,27.3816,40547.0
2019-06-12 10:30:00,40.35,40.45,40.34,40.36,40225.0,27.3884,27.4563,27.3816,27.3952,40225.0
2019-06-12 11:00:00,40.37,40.41,40.35,40.37,30725.0,27.402,27.4291,27.3884,27.402,30725.0
2019-06-12 11:30:00,40.37,40.41,40.36,40.36,19878.0,27.402,27.4291,27.3952,27.3952,19878.0
2019-06-12 12:00:00,40.37,40.41,40.36,40.39,23246.0,27.402,27.4291,27.3952,27.4156,23246.0
2019-06-12 12:30:00,40.39,40.4,40.32,40.39,29313.0,27.4156,27.4224,27.3681,27.4156,29313.0
2019-06-12 13:00:00,40.4,40.4,40.29,40.37,28335.0,27.4224,27.4224,27.3477,27.402,28335.0
2019-06-12 13:30:00,40.38,40.42,40.31,40.36,20272.0,27.4088,27.4359,27.3613,27.3952,20272.0
2019-06-12 14:00:00,40.37,40.39,40.34,40.36,35439.0,27.402,27.4156,27.3816,27.3952,35439.0
2019-06-12 14:30:00,40.36,40.43,40.33,40.41,33725.0,27.3952,27.4427,27.3748,27.4291,33725.0
2019-06-12 15:00:00,40.42,40.53,40.42,40.53,47871.0,27.4359,27.5106,27.4359,27.5106,47871.0
2019-06-12 15:30:00,40.53,40.53,40.37,40.41,94266.0,27.5106,27.5106,27.402,27.4291,94266.0
2019-06-13 09:30:00,39.91,39.98,39.49,39.57,67737.0,27.5542,27.6026,27.2643,27.3195,67737.0
2019-06-13 10:00:00,39.57,39.63,39.47,39.58,35679.0,27.3195,27.3609,27.2505,27.3264,35679.0
2019-06-13 10:30:00,39.57,39.65,39.55,39.62,188526.0,27.3195,27.3747,27.3057,27.354,188526.0
2019-06-13 11:00:00,39.62,39.68,39.54,39.62,104731.0,27.354,27.3954,27.2988,27.354,104731.0
2019-06-13 11:30:00,39.61,39.61,39.53,39.59,27135.0,27.3471,27.3471,27.2919,27.3333,27135.0
2019-06-13 12:00:00,39.59,39.6,39.5,39.52,42392.0,27.3333,27.3402,27.2712,27.285,42392.0
2019-06-13 12:30:00,39.52,39.61,39.51,39.61,12579.0,27.285,27.3471,27.2781,27.3471,12579.0
2019-06-13 13:00:00,39.61,39.63,39.59,39.6,16347.0,27.3471,27.3609,27.3333,27.3402,16347.0
2019-06-13 13:30:00,39.6,39.61,39.54,39.54,14786.0,27.3402,27.3471,27.2988,27.2988,14786.0
2019-06-13 14:00:00,39.54,39.55,39.5,39.52,18988.0,27.2988,27.3057,27.2712,27.285,18988.0
2019-06-13 14:30:00,39.52,39.58,39.48,39.48,36993.0,27.285,27.3264,27.2574,27.2574,36993.0
2019-06-13 15:00:00,39.48,39.48,39.39,39.43,59422.0,27.2574,27.2574,27.1952,27.2228,59422.0
2019-06-13 15:30:00,39.42,39.65,39.42,39.65,149476.0,27.2159,27.3747,27.2159,27.3747,149476.0
2019-06-14 09:30:00,39.65,39.71,39.52,39.58,18327.0,27.3747,27.4162,27.285,27.3264,18327.0
2019-06-14 10:00:00,39.59,39.91,39.59,39.77,22959.0,27.3333,27.5542,27.3333,27.4576,22959.0
2019-06-14 10:30:00,39.75,39.75,39.58,39.7,15785.0,27.4438,27.4438,27.3264,27.4092,15785.0
2019-06-14 11:00:00,39.7,39.76,39.67,39.73,23241.0,27.4092,27.4507,27.3885,27.43,23241.0
2019-06-14 11:30:00,39.74,39.76,39.69,39.74,14837.0,27.4369,27.4507,27.4023,27.4369,14837.0
2019-06-14 12:00:00,39.75,39.75,39.6,39.74,10254.0,27.4438,27.4438,27.3402,27.4369,10254.0
2019-06-14 12:30:00,39.75,39.84,39.75,39.83,9823.0,27.4438,27.5059,27.4438,27.499,9823.0
2019-06-14 13:00:00,39.84,39.89,39.82,39.87,23589.0,27.5059,27.5404,27.4921,27.5266,23589.0
2019-06-14 13:30:00,39.87,39.93,39.86,39.88,33539.0,27.5266,27.568,27.5197,27.5335,33539.0
2019-06-14 14:00:00,39.88,39.91,39.85,39.89,14808.0,27.5335,27.5542,27.5128,27.5404,14808.0
2019-06-14 14:30:00,39.88,39.9,39.84,39.86,15975.0,27.5335,27.5473,27.5059,27.5197,15975.0
2019-06-14 15:00:00,39.86,39.95,39.86,39.88,49194.0,27.5197,27.5819,27.5197,27.5335,49194.0
2019-06-14 15:30:00,39.87,39.87,39.71,39.77,131843.0,27.5266,27.5266,27.4162,27.4576,131843.0
2019-06-17 09:30:00,39.83,40.1,39.74,39.74,13250.0,27.499,27.6854,27.4369,27.4369,13250.0
2019-06-17 10:00:00,39.69,39.9,39.67,39.83,22805.0,27.4023,27.5473,27.3885,27.499,22805.0
2019-06-17 10:30:00,39.84,39.88,39.78,39.83,17414.0,27.5059,27.5335,27.4645,27.499,17414.0
2019-06-17 11:00:00,39.84,39.96,39.84,39.92,33712.0,27.5059,27.5888,27.5059,27.5611,33712.0
2019-06-17 11:30:00,39.92,39.92,39.85,39.91,14926.0,27.5611,27.5611,27.5128,27.5542,14926.0
2019-06-17 12:00:00,39.91,39.92,39.86,39.9,13383.0,27.5542,27.5611,27.5197,27.5473,13383.0
2019-06-17 12:30:00,39.88,39.96,39.86,39.94,14494.0,27.5335,27.5888,27.5197,27.5749,14494.0
2019-06-17 13:00:00,39.94,39.99,39.93,39.97,12171.0,27.5749,27.6095,27.568,27.5957,12171.0
2019-06-17 13:30:00,39.98,40.07,39.94,39.99,59218.0,27.6026,27.6647,27.5749,27.6095,59218.0
2019-06-17 14:00:00,39.99,40.02,39.93,39.98,33985.0,27.6095,27.6302,27.568,27.6026,33985.0
2019-06-17 14:30:00,39.99,40.0,39.95,39.97,21766.0,27.6095,27.6164,27.5819,27.5957,21766.0
2019-06-17 15:00:00,39.97,40.08,39.94,40.03,69549.0,27.5957,27.6716,27.5749,27.6371,69549.0
2019-06-17 15:30:00,40.02,40.13,39.95,40.1,82409.0,27.6302,27.7061,27.5819,27.6854,82409.0
2019-06-18 09:30:00,40.26,40.51,40.26,40.39,20498.0,27.7959,27.9685,27.7959,27.8856,20498.0
2019-06-18 10:00:00,40.38,40.42,40.23,40.23,46752.0,27.8787,27.9063,27.7752,27.7752,46752.0
2019-06-18 10:30:00,40.23,40.25,40.1,40.15,28333.0,27.7752,27.789,27.6854,27.7199,28333.0
2019-06-18 11:00:00,40.18,40.21,40.07,40.13,16277.0,27.7406,27.7614,27.6647,27.7061,16277.0
2019-06-18 11:30:00,40.12,40.16,40.06,40.1,7735.0,27.6992,27.7268,27.6578,27.6854,7735.0
2019-06-18 12:00:00,40.1,40.16,40.07,40.12,11390.0,27.6854,27.7268,27.6647,27.6992,11390.0
2019-06-18 12:30:00,40.14,40.14,40.05,40.07,18927.0,27.713,27.713,27.6509,27.6647,18927.0
2019-06-18 13:00:00,40.08,40.08,39.96,39.96,30210.0,27.6716,27.6716,27.5888,27.5888,30210.0
2019-06-18 13:30:00,39.97,40.05,39.93,40.05,30398.0,27.5957,27.6509,27.568,27.6509,30398.0
2019-06-18 14:00:00,40.03,40.04,39.88,39.94,14288.0,27.6371,27.644,27.5335,27.5749,14288.0
2019-06-18 14:30:00,39.95,40.02,39.93,40.02,25850.0,27.5819,27.6302,27.568,27.6302,25850.0
2019-06-18 15:00:00,40.02,40.08,39.99,40.03,35678.0,27.6302,27.6716,27.6095,27.6371,35678.0
2019-06-18 15:30:00,40.03,40.19,39.97,40.18,80651.0,27.6371,27.7475,27.5957,27.7406,80651.0
2019-06-19 09:30:00,40.15,40.17,39.93,40.01,25507.0,27.7199,27.7337,27.568,27.6233,25507.0
2019-06-19 10:00:00,40.0,40.03,39.87,39.93,20517.0,27.6164,27.6371,27.5266,27.568,20517.0
2019-06-19 10:30:00,39.95,39.98,39.87,39.95,17916.0,27.5819,27.6026,27.5266,27.5819,17916.0
2019-06-19 11:00:00,39.95,39.95,39.87,39.95,18815.0,27.5819,27.5819,27.5266,27.5819,18815.0
2019-06-19 11:30:00,39.96,39.97,39.9,39.92,12309.0,27.5888,27.5957,27.5473,27.5611,12309.0
2019-06-19 12:00:00,39.92,39.94,39.9,39.93,11803.0,27.5611,27.5749,27.5473,27.568,11803.0
2019-06-19 12:30:00,39.93,39.95,39.91,39.95,15453.0,27.568,27.5819,27.5542,27.5819,15453.0
2019-06-19 13:00:00,39.96,40.0,39.93,39.94,10702.0,27.5888,27.6164,27.568,27.5749,10702.0
2019-06-19 13:30:00,39.95,39.97,39.91,39.95,12439.0,27.5819,27.5957,27.5542,27.5819,12439.0
2019-06-19 14:00:00,39.95,40.22,39.95,40.1,46514.0,27.5819,27.7683,27.5819,27.6854,46514.0
2019-06-19 14:30:00,40.11,40.3,40.11,40.29,65569.0,27.6923,27.8235,27.6923,27.8166,65569.0
2019-06-19 15:00:00,40.28,40.4,40.27,40.34,36084.0,27.8097,27.8925,27.8028,27.8511,36084.0
2019-06-19 15:30:00,40.34,40.45,40.26,40.28,165979.0,27.8511,27.9271,27.7959,27.8097,165979.0
2019-06-20 09:30:00,40.57,40.58,40.27,40.4,33200.0,28.0099,28.0168,27.8028,27.8925,33200.0
2019-06-20 10:00:00,40.39,40.47,40.36,40.38,35500.0,27.8856,27.9409,27.8649,27.8787,35500.0
2019-06-20 10:30:00,40.42,40.48,40.37,40.37,18909.0,27.9063,27.9478,27.8718,27.8718,18909.0
2019-06-20 11:00:00,40.37,40.52,40.37,40.52,19924.0,27.8718,27.9754,27.8718,27.9754,19924.0
2019-06-20 11:30:00,40.53,40.59,40.5,40.55,21088.0,27.9823,28.0237,27.9616,27.9961,21088.0
2019-06-20 12:00:00,40.56,40.73,40.56,40.7,45456.0,28.003,28.1204,28.003,28.0997,45456.0
2019-06-20 12:30:00,40.7,40.72,40.63,40.68,21969.0,28.0997,28.1135,28.0513,28.0858,21969.0
2019-06-20 13:00:00,40.67,40.72,40.65,40.7,14382.0,28.0789,28.1135,28.0651,28.0997,14382.0
2019-06-20 13:30:00,40.71,40.74,40.7,40.71,39633.0,28.1066,28.1273,28.0997,28.1066,39633.0
2019-06-20 14:00:00,40.71,40.76,40.7,40.72,39790.0,28.1066,28.1411,28.0997,28.1135,39790.0
2019-06-20 14:30:00,40.72,40.82,40.71,40.78,46693.0,28.1135,28.1825,28.1066,28.1549,46693.0
2019-06-20 15:00:00,40.77,40.81,40.65,40.66,44414.0,28.148,28.1756,28.0651,28.072,44414.0
2019-06-20 15:30:00,40.66,40.81,40.6,40.73,139375.0,28.072,28.1756,28.0306,28.1204,139375.0
2019-06-21 09:30:00,40.65,40.74,40.26,40.43,77011.0,28.0651,28.1273,27.7959,27.9132,77011.0
2019-06-21 10:00:00,40.41,40.54,40.39,40.51,46260.0,27.8994,27.9892,27.8856,27.9685,46260.0
2019-06-21 10:30:00,40.49,40.51,40.33,40.35,84208.0,27.9547,27.9685,27.8442,27.858,84208.0
2019-06-21 11:00:00,40.34,40.56,40.32,40.5,30606.0,27.8511,28.003,27.8373,27.9616,30606.0
2019-06-21 11:30:00,40.49,40.51,40.41,40.46,17626.0,27.9547,27.9685,27.8994,27.934,17626.0
2019-06-21 12:00:00,40.45,40.51,40.44,40.51,28314.0,27.9271,27.9685,27.9202,27.9685,28314.0
2019-06-21 12:30:00,40.5,40.5,40.44,40.47,25571.0,27.9616,27.9616,27.9202,27.9409,25571.0
2019-06-21 13:00:00,40.47,40.48,40.37,40.4,25866.0,27.9409,27.9478,27.8718,27.8925,25866.0
2019-06-21 13:30:00,40.39,40.41,40.36,40.38,22635.0,27.8856,27.8994,27.8649,27.8787,22635.0
2019-06-21 14:00:00,40.38,40.43,40.36,40.41,28061.0,27.8787,27.9132,27.8649,27.8994,28061.0
2019-06-21 14:30:00,40.41,40.49,40.4,40.46,31067.0,27.8994,27.9547,27.8925,27.934,31067.0
2019-06-21 15:00:00,40.46,40.55,40.43,40.45,128079.0,27.934,27.9961,27.9132,27.9271,128079.0
2019-06-21 15:30:00,40.45,40.47,40.23,40.29,241471.0,27.9271,27.9409,27.7752,27.8166,241471.0
2019-06-24 09:30:00,40.45,40.45,40.03,40.17,30210.0,27.9271,27.9271,27.6371,27.7337,30210.0
2019-06-24 10:00:00,40.12,40.17,40.09,40.15,22460.0,27.6992,27.7337,27.6785,27.7199,22460.0
2019-06-24 10:30:00,40.16,40.16,40.01,40.06,56227.0,27.7268,27.7268,27.6233,27.6578,56227.0
2019-06-24 11:00:00,40.06,40.08,39.93,39.95,99799.0,27.6578,27.6716,27.568,27.5819,99799.0
2019-06-24 11:30:00,39.94,39.99,39.81,39.82,20597.0,27.5749,27.6095,27.4852,27.4921,20597.0
2019-06-24 12:00:00,39.82,39.82,39.72,39.73,16882.0,27.4921,27.4921,27.4231,27.43,16882.0
2019-06-24 12:30:00,39.74,39.82,39.71,39.74,43699.0,27.4369,27.4921,27.4162,27.4369,43699.0
2019-06-24 13:00:00,39.74,39.79,39.63,39.63,32252.0,27.4369,27.4714,27.3609,27.3609,32252.0
2019-06-24 13:30:00,39.66,39.7,39.59,39.6,28026.0,27.3816,27.4092,27.3333,27.3402,28026.0
2019-06-24 14:00:00,39.6,39.73,39.57,39.71,41340.0,27.3402,27.43,27.3195,27.4162,41340.0
2019-06-24 14:30:00,39.71,39.78,39.7,39.77,17306.0,27.4162,27.4645,27.4092,27.4576,17306.0
2019-06-24 15:00:00,39.75,39.79,39.71,39.74,30598.0,27.4438,27.4714,27.4162,27.4369,30598.0
2019-06-24 15:30:00,39.75,39.88,39.74,39.78,95713.0,27.4438,27.5335,27.4369,27.4645,95713.0
2019-06-25 09:30:00,39.77,39.78,39.55,39.7,19337.0,27.4576,27.4645,27.3057,27.4092,19337.0
2019-06-25 10:00:00,39.68,39.72,39.57,39.61,9774.0,27.3954,27.4231,27.3195,27.3471,9774.0
2019-06-25 10:30:00,39.61,39.65,39.58,39.63,18007.0,27.3471,27.3747,27.3264,27.3609,18007.0
2019-06-25 11:00:00,39.63,39.69,39.59,39.6,22964.0,27.3609,27.4023,27.3333,27.3402,22964.0
2019-06-25 11:30:00,39.6,39.71,39.6,39.67,33108.0,27.3402,27.4162,27.3402,27.3885,33108.0
2019-06-25 12:00:00,39.67,39.67,39.54,39.56,26048.0,27.3885,27.3885,27.2988,27.3126,26048.0
2019-06-25 12:30:00,39.57,39.57,39.47,39.51,76270.0,27.3195,27.3195,27.2505,27.2781,76270.0
2019-06-25 13:00:00,39.5,39.51,39.45,39.48,73497.0,27.2712,27.2781,27.2366,27.2574,73497.0
2019-06-25 13:30:00,39.48,39.51,39.45,39.47,15714.0,27.2574,27.2781,27.2366,27.2505,15714.0
2019-06-25 14:00:00,39.46,39.51,39.44,39.49,30399.0,27.2436,27.2781,27.2297,27.2643,30399.0
2019-06-25 14:30:00,39.49,39.49,39.37,39.4,46191.0,27.2643,27.2643,27.1814,27.2021,46191.0
2019-06-25 15:00:00,39.4,39.46,39.35,39.42,40776.0,27.2021,27.2436,27.1676,27.2159,40776.0
2019-06-25 15:30:00,39.42,39.42,39.02,39.07,152388.0,27.2159,27.2159,26.9398,26.9743,152388.0
2019-06-26 09:30:00,39.08,39.22,38.87,38.87,52071.0,26.9812,27.0779,26.8362,26.8362,52071.0
2019-06-26 10:00:00,38.87,38.9,38.56,38.56,41865.0,26.8362,26.8569,26.6222,26.6222,41865.0
2019-06-26 10:30:00,38.51,38.75,38.41,38.72,32722.0,26.5877,26.7534,26.5186,26.7326,32722.0
2019-06-26 11:00:00,38.72,38.79,38.67,38.69,78890.0,26.7326,26.781,26.6981,26.7119,78890.0
2019-06-26 11:30:00,38.7,38.77,38.68,38.75,42506.0,26.7188,26.7672,26.705,26.7534,42506.0
2019-06-26 12:00:00,38.76,38.8,38.73,38.74,39750.0,26.7603,26.7879,26.7396,26.7465,39750.0
2019-06-26 12:30:00,38.75,38.8,38.73,38.76,31649.0,26.7534,26.7879,26.7396,26.7603,31649.0
2019-06-26 13:00:00,38.76,38.79,38.71,38.74,35538.0,26.7603,26.781,26.7257,26.7465,35538.0
2019-06-26 13:30:00,38.74,38.84,38.71,38.84,58339.0,26.7465,26.8155,26.7257,26.8155,58339.0
2019-06-26 14:00:00,38.84,38.86,38.61,38.61,50612.0,26.8155,26.8293,26.6567,26.6567,50612.0
2019-06-26 14:30:00,38.6,38.61,38.47,38.51,81930.0,26.6498,26.6567,26.56,26.5877,81930.0
2019-06-26 15:00:00,38.51,38.63,38.47,38.53,65671.0,26.5877,26.6705,26.56,26.6015,65671.0
2019-06-26 15:30:00,38.52,38.58,38.33,38.46,332214.0,26.5946,26.636,26.4634,26.5531,332214.0
2019-06-27 09:30:00,38.49,38.9,38.36,38.74,32524.0,26.5739,26.8569,26.4841,26.7465,32524.0
2019-06-27 10:00:00,38.77,38.84,38.72,38.75,47810.0,26.7672,26.8155,26.7326,26.7534,47810.0
2019-06-27 10:30:00,38.79,38.79,38.62,38.68,49557.0,26.781,26.781,26.6636,26.705,49557.0
2019-06-27 11:00:00,38.67,38.71,38.64,38.65,27757.0,26.6981,26.7257,26.6774,26.6843,27757.0
2019-06-27 11:30:00,38.65,38.77,38.63,38.77,87475.0,26.6843,26.7672,26.6705,26.7672,87475.0
2019-06-27 12:00:00,38.77,38.87,38.74,38.83,27943.0,26.7672,26.8362,26.7465,26.8086,27943.0
2019-06-27 12:30:00,38.83,38.9,38.78,38.81,17363.0,26.8086,26.8569,26.7741,26.7948,17363.0
2019-06-27 13:00:00,38.8,38.84,38.75,38.82,79861.0,26.7879,26.8155,26.7534,26.8017,79861.0
2019-06-27 13:30:00,38.81,38.82,38.71,38.72,35530.0,26.7948,26.8017,26.7257,26.7326,35530.0
2019-06-27 14:00:00,38.72,38.77,38.71,38.73,50562.0,26.7326,26.7672,26.7257,26.7396,50562.0
2019-06-27 14:30:00,38.72,38.76,38.71,38.74,23560.0,26.7326,26.7603,26.7257,26.7465,23560.0
2019-06-27 15:00:00,38.74,38.75,38.63,38.68,39112.0,26.7465,26.7534,26.6705,26.705,39112.0
2019-06-27 15:30:00,38.68,38.78,38.53,38.69,192461.0,26.705,26.7741,26.6015,26.7119,192461.0
2019-06-28 09:30:00,38.86,38.96,38.76,38.85,24158.0,26.8293,26.8983,26.7603,26.8224,24158.0
2019-06-28 10:00:00,38.84,38.96,38.82,38.94,20933.0,26.8155,26.8983,26.8017,26.8845,20933.0
2019-06-28 10:30:00,38.96,39.07,38.94,39.0,25204.0,26.8983,26.9743,26.8845,26.926,25204.0
2019-06-28 11:00:00,39.0,39.12,38.98,39.1,32004.0,26.926,27.0088,26.9122,26.995,32004.0
2019-06-28 11:30:00,39.11,39.18,39.1,39.13,25284.0,27.0019,27.0502,26.995,27.0157,25284.0
2019-06-28 12:00:00,39.12,39.14,39.08,39.12,56345.0,27.0088,27.0226,26.9812,27.0088,56345.0
2019-06-28 12:30:00,39.13,39.14,39.1,39.13,47273.0,27.0157,27.0226,26.995,27.0157,47273.0
2019-06-28 13:00:00,39.12,39.12,39.05,39.12,19536.0,27.0088,27.0088,26.9605,27.0088,19536.0
2019-06-28 13:30:00,39.12,39.17,39.07,39.13,69908.0,27.0088,27.0433,26.9743,27.0157,69908.0
2019-06-28 14:00:00,39.13,39.13,38.97,39.06,62135.0,27.0157,27.0157,26.9052,26.9674,62135.0
2019-06-28 14:30:00,39.06,39.11,39.04,39.1,49836.0,26.9674,27.0019,26.9536,26.995,49836.0
2019-06-28 15:00:00,39.1,39.14,39.08,39.14,43011.0,26.995,27.0226,26.9812,27.0226,43011.0
2019-06-28 15:30:00,39.16,39.18,38.85,39.0,383801.0,27.0364,27.0502,26.8224,26.926,383801.0
2019-07-01 09:30:00,39.43,39.44,38.91,38.99,67439.0,27.2228,27.2297,26.8638,26.9191,67439.0
2019-07-01 10:00:00,39.01,39.04,38.87,39.01,77811.0,26.9329,26.9536,26.8362,26.9329,77811.0
2019-07-01 10:30:00,39.01,39.03,38.86,38.86,60281.0,26.9329,26.9467,26.8293,26.8293,60281.0
2019-07-01 11:00:00,38.86,38.9,38.7,38.78,38803.0,26.8293,26.8569,26.7188,26.7741,38803.0
2019-07-01 11:30:00,38.78,38.83,38.68,38.73,39769.0,26.7741,26.8086,26.705,26.7396,39769.0
2019-07-01 12:00:00,38.73,38.77,38.7,38.74,40432.0,26.7396,26.7672,26.7188,26.7465,40432.0
2019-07-01 12:30:00,38.75,38.77,38.66,38.66,47620.0,26.7534,26.7672,26.6912,26.6912,47620.0
2019-07-01 13:00:00,38.67,38.84,38.66,38.83,52701.0,26.6981,26.8155,26.6912,26.8086,52701.0
2019-07-01 13:30:00,38.82,39.01,38.79,39.01,30983.0,26.8017,26.9329,26.781,26.9329,30983.0
2019-07-01 14:00:00,39.01,39.03,38.86,38.87,42270.0,26.9329,26.9467,26.8293,26.8362,42270.0
2019-07-01 14:30:00,38.87,38.89,38.83,38.87,50060.0,26.8362,26.85,26.8086,26.8362,50060.0
2019-07-01 15:00:00,38.86,38.92,38.8,38.84,78882.0,26.8293,26.8707,26.7879,26.8155,78882.0
2019-07-01 15:30:00,38.84,39.09,38.83,38.97,345368.0,26.8155,26.9881,26.8086,26.9052,345368.0
2019-07-02 09:30:00,38.99,39.26,38.99,39.26,20785.0,26.9191,27.1055,26.9191,27.1055,20785.0
2019-07-02 10:00:00,39.23,39.36,39.2,39.36,40439.0,27.0848,27.1745,27.064,27.1745,40439.0
2019-07-02 10:30:00,39.34,39.47,39.3,39.31,75779.0,27.1607,27.2505,27.1331,27.14,75779.0
2019-07-02 11:00:00,39.31,39.4,39.3,39.34,27608.0,27.14,27.2021,27.1331,27.1607,27608.0
2019-07-02 11:30:00,39.34,39.37,39.28,39.3,35559.0,27.1607,27.1814,27.1193,27.1331,35559.0
2019-07-02 12:00:00,39.29,39.34,39.27,39.31,23585.0,27.1262,27.1607,27.1124,27.14,23585.0
2019-07-02 12:30:00,39.31,39.4,39.3,39.34,38206.0,27.14,27.2021,27.1331,27.1607,38206.0
2019-07-02 13:00:00,39.33,39.4,39.29,39.35,40660.0,27.1538,27.2021,27.1262,27.1676,40660.0
2019-07-02 13:30:00,39.34,39.41,39.32,39.36,22962.0,27.1607,27.209,27.1469,27.1745,22962.0
2019-07-02 14:00:00,39.36,39.44,39.32,39.38,78822.0,27.1745,27.2297,27.1469,27.1883,78822.0
2019-07-02 14:30:00,39.37,39.45,39.35,39.4,67733.0,27.1814,27.2366,27.1676,27.2021,67733.0
2019-07-02 15:00:00,39.39,39.42,39.35,39.38,94195.0,27.1952,27.2159,27.1676,27.1883,94195.0
2019-07-02 15:30:00,39.37,39.41,39.29,39.4,173341.0,27.1814,27.209,27.1262,27.2021,173341.0
2019-07-03 09:30:00,39.59,39.91,39.57,39.82,29769.0,27.3333,27.5542,27.3195,27.4921,29769.0
2019-07-03 10:00:00,39.8,39.85,39.64,39.76,31536.0,27.4783,27.5128,27.3678,27.4507,31536.0
2019-07-03 10:30:00,39.76,39.81,39.62,39.73,25577.0,27.4507,27.4852,27.354,27.43,25577.0
2019-07-03 11:00:00,39.74,39.77,39.64,39.64,40036.0,27.4369,27.4576,27.3678,27.3678,40036.0
2019-07-03 11:30:00,39.64,39.7,39.59,39.64,45377.0,27.3678,27.4092,27.3333,27.3678,45377.0
2019-07-03 12:00:00,39.63,39.71,39.55,39.7,43253.0,27.3609,27.4162,27.3057,27.4092,43253.0
2019-07-03 12:30:00,39.7,39.9,39.65,39.86,143521.0,27.4092,27.5473,27.3747,27.5197,143521.0
2019-07-05 09:30:00,39.64,39.64,39.13,39.26,33572.0,27.3678,27.3678,27.0157,27.1055,33572.0
2019-07-05 10:00:00,39.27,39.46,39.25,39.4,41062.0,27.1124,27.2436,27.0986,27.2021,41062.0
2019-07-05 10:30:00,39.41,39.44,39.33,39.37,59264.0,27.209,27.2297,27.1538,27.1814,59264.0
2019-07-05 11:00:00,39.39,39.55,39.39,39.55,36027.0,27.1952,27.3057,27.1952,27.3057,36027.0
2019-07-05 11:30:00,39.54,39.57,39.48,39.54,23430.0,27.2988,27.3195,27.2574,27.2988,23430.0
2019-07-05 12:00:00,39.55,39.76,39.54,39.72,15934.0,27.3057,27.4507,27.2988,27.4231,15934.0
2019-07-05 12:30:00,39.71,39.84,39.7,39.79,9300.0,27.4162,27.5059,27.4092,27.4714,9300.0
2019-07-05 13:00:00,39.81,39.82,39.71,39.75,12054.0,27.4852,27.4921,27.4162,27.4438,12054.0
2019-07-05 13:30:00,39.77,39.89,39.76,39.89,12050.0,27.4576,27.5404,27.4507,27.5404,12050.0
2019-07-05 14:00:00,39.9,39.91,39.83,39.85,17706.0,27.5473,27.5542,27.499,27.5128,17706.0
2019-07-05 14:30:00,39.86,39.91,39.84,39.91,16889.0,27.5197,27.5542,27.5059,27.5542,16889.0
2019-07-05 15:00:00,39.91,39.92,39.73,39.79,27457.0,27.5542,27.5611,27.43,27.4714,27457.0
2019-07-05 15:30:00,39.8,39.92,39.73,39.85,102830.0,27.4783,27.5611,27.43,27.5128,102830.0
2019-07-08 09:30:00,39.73,39.86,39.58,39.6,19606.0,27.43,27.5197,27.3264,27.3402,19606.0
2019-07-08 10:00:00,39.61,39.81,39.6,39.77,16983.0,27.3471,27.4852,27.3402,27.4576,16983.0
2019-07-08 10:30:00,39.79,39.82,39.72,39.81,15943.0,27.4714,27.4921,27.4231,27.4852,15943.0
2019-07-08 11:00:00,39.81,39.87,39.7,39.76,18327.0,27.4852,27.5266,27.4092,27.4507,18327.0
2019-07-08 11:30:00,39.76,39.82,39.74,39.79,23995.0,27.4507,27.4921,27.4369,27.4714,23995.0
2019-07-08 12:00:00,39.78,39.81,39.72,39.74,12038.0,27.4645,27.4852,27.4231,27.4369,12038.0
2019-07-08 12:30:00,39.73,39.76,39.7,39.71,7733.0,27.43,27.4507,27.4092,27.4162,7733.0
2019-07-08 13:00:00,39.71,39.79,39.69,39.77,37413.0,27.4162,27.4714,27.4023,27.4576,37413.0
2019-07-08 13:30:00,39.76,39.8,39.75,39.77,24502.0,27.4507,27.4783,27.4438,27.4576,24502.0
2019-07-08 14:00:00,39.76,39.83,39.72,39.83,19521.0,27.4507,27.499,27.4231,27.499,19521.0
2019-07-08 14:30:00,39.82,39.86,39.74,39.81,29871.0,27.4921,27.5197,27.4369,27.4852,29871.0
2019-07-08 15:00:00,39.81,39.87,39.72,39.77,36476.0,27.4852,27.5266,27.4231,27.4576,36476.0
2019-07-08 15:30:00,39.77,39.85,39.71,39.84,96403.0,27.4576,27.5128,27.4162,27.5059,96403.0
2019-07-09 09:30:00,39.87,39.97,39.67,39.69,54545.0,27.5266,27.5957,27.3885,27.4023,54545.0
2019-07-09 10:00:00,39.67,39.75,39.58,39.74,33299.0,27.3885,27.4438,27.3264,27.4369,33299.0
2019-07-09 10:30:00,39.73,39.88,39.71,39.87,51587.0,27.43,27.5335,27.4162,27.5266,51587.0
2019-07-09 11:00:00,39.88,39.9,39.82,39.85,60600.0,27.5335,27.5473,27.4921,27.5128,60600.0
2019-07-09 11:30:00,39.85,39.89,39.8,39.87,37070.0,27.5128,27.5404,27.4783,27.5266,37070.0
2019-07-09 12:00:00,39.87,39.87,39.8,39.85,21250.0,27.5266,27.5266,27.4783,27.5128,21250.0
2019-07-09 12:30:00,39.86,39.99,39.8,39.9,38396.0,27.5197,27.6095,27.4783,27.5473,38396.0
2019-07-09 13:00:00,39.91,40.08,39.91,40.06,48808.0,27.5542,27.6716,27.5542,27.6578,48808.0
2019-07-09 13:30:00,40.06,40.1,39.98,40.03,35577.0,27.6578,27.6854,27.6026,27.6371,35577.0
2019-07-09 14:00:00,40.02,40.12,40.01,40.06,74526.0,27.6302,27.6992,27.6233,27.6578,74526.0
2019-07-09 14:30:00,40.05,40.07,39.98,40.03,42383.0,27.6509,27.6647,27.6026,27.6371,42383.0
2019-07-09 15:00:00,40.04,40.07,39.94,40.06,62448.0,27.644,27.6647,27.5749,27.6578,62448.0
2019-07-09 15:30:00,40.07,40.12,39.95,40.03,231557.0,27.6647,27.6992,27.5819,27.6371,231557.0
2019-07-10 09:30:00,40.17,40.25,39.86,39.94,32037.0,27.7337,27.789,27.5197,27.5749,32037.0
2019-07-10 10:00:00,39.91,39.99,39.91,39.98,72053.0,27.5542,27.6095,27.5542,27.6026,72053.0
2019-07-10 10:30:00,39.97,40.24,39.97,40.21,79212.0,27.5957,27.7821,27.5957,27.7614,79212.0
2019-07-10 11:00:00,40.21,40.21,40.01,40.06,40566.0,27.7614,27.7614,27.6233,27.6578,40566.0
2019-07-10 11:30:00,40.05,40.14,40.02,40.09,62394.0,27.6509,27.713,27.6302,27.6785,62394.0
2019-07-10 12:00:00,40.1,40.1,39.99,40.03,30101.0,27.6854,27.6854,27.6095,27.6371,30101.0
2019-07-10 12:30:00,40.05,40.17,39.98,40.16,56670.0,27.6509,27.7337,27.6026,27.7268,56670.0
2019-07-10 13:00:00,40.18,40.26,40.09,40.2,49607.0,27.7406,27.7959,27.6785,27.7545,49607.0
2019-07-10 13:30:00,40.19,40.21,40.11,40.13,26687.0,27.7475,27.7614,27.6923,27.7061,26687.0
2019-07-10 14:00:00,40.12,40.18,40.08,40.09,33221.0,27.6992,27.7406,27.6716,27.6785,33221.0
2019-07-10 14:30:00,40.08,40.08,39.96,40.04,28940.0,27.6716,27.6716,27.5888,27.644,28940.0
2019-07-10 15:00:00,40.04,40.06,39.92,39.96,45294.0,27.644,27.6578,27.5611,27.5888,45294.0
2019-07-10 15:30:00,39.96,40.06,39.85,39.97,256387.0,27.5888,27.6578,27.5128,27.5957,256387.0
2019-07-11 09:30:00,40.03,40.17,39.81,39.98,18886.0,27.6371,27.7337,27.4852,27.6026,18886.0
2019-07-11 10:00:00,39.96,40.11,39.84,39.84,30510.0,27.5888,27.6923,27.5059,27.5059,30510.0
2019-07-11 10:30:00,39.85,39.85,39.65,39.69,22866.0,27.5128,27.5128,27.3747,27.4023,22866.0
2019-07-11 11:00:00,39.69,39.78,39.65,39.72,48726.0,27.4023,27.4645,27.3747,27.4231,48726.0
2019-07-11 11:30:00,39.73,39.78,39.63,39.67,36260.0,27.43,27.4645,27.3609,27.3885,36260.0
2019-07-11 12:00:00,39.67,39.72,39.61,39.7,36693.0,27.3885,27.4231,27.3471,27.4092,36693.0
2019-07-11 12:30:00,39.7,39.71,39.61,39.62,40945.0,27.4092,27.4162,27.3471,27.354,40945.0
2019-07-11 13:00:00,39.63,39.64,39.51,39.52,27793.0,27.3609,27.3678,27.2781,27.285,27793.0
2019-07-11 13:30:00,39.51,39.52,39.45,39.5,22143.0,27.2781,27.285,27.2366,27.2712,22143.0
2019-07-11 14:00:00,39.5,39.53,39.31,39.31,42997.0,27.2712,27.2919,27.14,27.14,42997.0
2019-07-11 14:30:00,39.33,39.47,39.33,39.42,31763.0,27.1538,27.2505,27.1538,27.2159,31763.0
2019-07-11 15:00:00,39.43,39.45,39.36,39.4,54597.0,27.2228,27.2366,27.1745,27.2021,54597.0
2019-07-11 15:30:00,39.43,39.5,39.24,39.35,219596.0,27.2228,27.2712,27.0917,27.1676,219596.0
2019-07-12 09:30:00,39.39,39.5,39.26,39.39,34566.0,27.1952,27.2712,27.1055,27.1952,34566.0
2019-07-12 10:00:00,39.38,39.48,39.36,39.41,509176.0,27.1883,27.2574,27.1745,27.209,509176.0
2019-07-12 10:30:00,39.41,39.44,39.24,39.29,61953.0,27.209,27.2297,27.0917,27.1262,61953.0
2019-07-12 11:00:00,39.29,39.43,39.27,39.4,24512.0,27.1262,27.2228,27.1124,27.2021,24512.0
2019-07-12 11:30:00,39.39,39.45,39.34,39.41,27121.0,27.1952,27.2366,27.1607,27.209,27121.0
2019-07-12 12:00:00,39.41,39.41,39.15,39.29,51467.0,27.209,27.209,27.0295,27.1262,51467.0
2019-07-12 12:30:00,39.29,39.33,39.22,39.33,22499.0,27.1262,27.1538,27.0779,27.1538,22499.0
2019-07-12 13:00:00,39.34,39.37,39.28,39.34,32708.0,27.1607,27.1814,27.1193,27.1607,32708.0
2019-07-12 13:30:00,39.34,39.44,39.34,39.38,48066.0,27.1607,27.2297,27.1607,27.1883,48066.0
2019-07-12 14:00:00,39.39,39.44,39.36,39.4,24744.0,27.1952,27.2297,27.1745,27.2021,24744.0
2019-07-12 14:30:00,39.4,39.46,39.39,39.4,39721.0,27.2021,27.2436,27.1952,27.2021,39721.0
2019-07-12 15:00:00,39.4,39.42,39.25,39.32,46704.0,27.2021,27.2159,27.0986,27.1469,46704.0
2019-07-12 15:30:00,39.32,39.41,39.26,39.29,166199.0,27.1469,27.209,27.1055,27.1262,166199.0
2019-07-15 09:30:00,39.41,39.45,39.19,39.34,22524.0,27.209,27.2366,27.0571,27.1607,22524.0
2019-07-15 10:00:00,39.34,39.46,39.31,39.4,41955.0,27.1607,27.2436,27.14,27.2021,41955.0
2019-07-15 10:30:00,39.41,39.45,39.34,39.4,27665.0,27.209,27.2366,27.1607,27.2021,27665.0
2019-07-15 11:00:00,39.39,39.45,39.28,39.35,38189.0,27.1952,27.2366,27.1193,27.1676,38189.0
2019-07-15 11:30:00,39.34,39.35,39.23,39.24,119073.0,27.1607,27.1676,27.0848,27.0917,119073.0
2019-07-15 12:00:00,39.24,39.27,39.16,39.18,23664.0,27.0917,27.1124,27.0364,27.0502,23664.0
2019-07-15 12:30:00,39.18,39.21,39.16,39.19,49448.0,27.0502,27.0709,27.0364,27.0571,49448.0
2019-07-15 13:00:00,39.2,39.28,39.2,39.26,32241.0,27.064,27.1193,27.064,27.1055,32241.0
2019-07-15 13:30:00,39.26,39.28,39.18,39.2,22303.0,27.1055,27.1193,27.0502,27.064,22303.0
2019-07-15 14:00:00,39.19,39.23,39.16,39.17,21370.0,27.0571,27.0848,27.0364,27.0433,21370.0
2019-07-15 14:30:00,39.17,39.18,39.12,39.16,25266.0,27.0433,27.0502,27.0088,27.0364,25266.0
2019-07-15 15:00:00,39.18,39.21,39.14,39.18,44899.0,27.0502,27.0709,27.0226,27.0502,44899.0
2019-07-15 15:30:00,39.17,39.21,39.13,39.19,105088.0,27.0433,27.0709,27.0157,27.0571,105088.0
2019-07-16 09:30:00,39.17,39.25,39.02,39.11,42427.0,27.0433,27.0986,26.9398,27.0019,42427.0
2019-07-16 10:00:00,39.12,39.18,39.0,39.11,44188.0,27.0088,27.0502,26.926,27.0019,44188.0
2019-07-16 10:30:00,39.11,39.2,39.05,39.12,99510.0,27.0019,27.064,26.9605,27.0088,99510.0
2019-07-16 11:00:00,39.13,39.13,38.97,38.97,18446.0,27.0157,27.0157,26.9052,26.9052,18446.0
2019-07-16 11:30:00,38.96,39.06,38.93,38.93,15486.0,26.8983,26.9674,26.8776,26.8776,15486.0
2019-07-16 12:00:00,38.91,38.97,38.9,38.95,29417.0,26.8638,26.9052,26.8569,26.8914,29417.0
2019-07-16 12:30:00,38.94,38.97,38.9,38.96,22304.0,26.8845,26.9052,26.8569,26.8983,22304.0
2019-07-16 13:00:00,38.97,39.03,38.97,38.99,31590.0,26.9052,26.9467,26.9052,26.9191,31590.0
2019-07-16 13:30:00,39.0,39.0,38.92,38.94,22277.0,26.926,26.926,26.8707,26.8845,22277.0
2019-07-16 14:00:00,38.95,38.97,38.91,38.96,24155.0,26.8914,26.9052,26.8638,26.8983,24155.0
2019-07-16 14:30:00,38.96,38.99,38.92,38.96,50399.0,26.8983,26.9191,26.8707,26.8983,50399.0
2019-07-16 15:00:00,38.95,38.99,38.94,38.96,34821.0,26.8914,26.9191,26.8845,26.8983,34821.0
2019-07-16 15:30:00,38.95,39.01,38.81,38.89,138387.0,26.8914,26.9329,26.7948,26.85,138387.0
2019-07-17 09:30:00,38.96,39.16,38.88,38.88,57614.0,26.8983,27.0364,26.8431,26.8431,57614.0
2019-07-17 10:00:00,38.89,38.97,38.75,38.76,51832.0,26.85,26.9052,26.7534,26.7603,51832.0
2019-07-17 10:30:00,38.74,38.79,38.64,38.68,20977.0,26.7465,26.781,26.6774,26.705,20977.0
2019-07-17 11:00:00,38.69,38.71,38.62,38.65,28361.0,26.7119,26.7257,26.6636,26.6843,28361.0
2019-07-17 11:30:00,38.66,38.68,38.59,38.62,31843.0,26.6912,26.705,26.6429,26.6636,31843.0
2019-07-17 12:00:00,38.62,38.62,38.55,38.6,16914.0,26.6636,26.6636,26.6153,26.6498,16914.0
2019-07-17 12:30:00,38.59,38.65,38.58,38.61,16674.0,26.6429,26.6843,26.636,26.6567,16674.0
2019-07-17 13:00:00,38.61,38.62,38.52,38.55,15533.0,26.6567,26.6636,26.5946,26.6153,15533.0
2019-07-17 13:30:00,38.55,38.62,38.49,38.53,28814.0,26.6153,26.6636,26.5739,26.6015,28814.0
2019-07-17 14:00:00,38.53,38.54,38.4,38.45,18919.0,26.6015,26.6084,26.5117,26.5462,18919.0
2019-07-17 14:30:00,38.45,38.51,38.39,38.4,22702.0,26.5462,26.5877,26.5048,26.5117,22702.0
2019-07-17 15:00:00,38.4,38.5,38.37,38.48,33228.0,26.5117,26.5808,26.491,26.5669,33228.0
2019-07-17 15:30:00,38.49,38.68,38.48,38.59,154459.0,26.5739,26.705,26.5669,26.6429,154459.0
2019-07-18 09:30:00,38.43,38.63,38.21,38.35,40526.0,26.5324,26.6705,26.3805,26.4772,40526.0
2019-07-18 10:00:00,38.36,38.38,38.23,38.27,7195.0,26.4841,26.4979,26.3943,26.422,7195.0
2019-07-18 10:30:00,38.28,38.42,38.27,38.41,10047.0,26.4289,26.5255,26.422,26.5186,10047.0
2019-07-18 11:00:00,38.44,38.51,38.39,38.49,12560.0,26.5393,26.5877,26.5048,26.5739,12560.0
2019-07-18 11:30:00,38.47,38.51,38.42,38.51,14914.0,26.56,26.5877,26.5255,26.5877,14914.0
2019-07-18 12:00:00,38.51,38.55,38.49,38.54,22991.0,26.5877,26.6153,26.5739,26.6084,22991.0
2019-07-18 12:30:00,38.54,38.59,38.5,38.55,22244.0,26.6084,26.6429,26.5808,26.6153,22244.0
2019-07-18 13:00:00,38.55,38.6,38.43,38.48,30019.0,26.6153,26.6498,26.5324,26.5669,30019.0
2019-07-18 13:30:00,38.48,38.52,38.44,38.47,16451.0,26.5669,26.5946,26.5393,26.56,16451.0
2019-07-18 14:00:00,38.47,38.63,38.47,38.6,90053.0,26.56,26.6705,26.56,26.6498,90053.0
2019-07-18 14:30:00,38.6,38.64,38.54,38.58,22404.0,26.6498,26.6774,26.6084,26.636,22404.0
2019-07-18 15:00:00,38.59,38.63,38.52,38.59,30970.0,26.6429,26.6705,26.5946,26.6429,30970.0
2019-07-18 15:30:00,38.59,38.6,38.48,38.53,97166.0,26.6429,26.6498,26.5669,26.6015,97166.0
2019-07-19 09:30:00,38.51,38.51,38.29,38.3,31384.0,26.5877,26.5877,26.4358,26.4427,31384.0
2019-07-19 10:00:00,38.35,38.39,38.25,38.25,22121.0,26.4772,26.5048,26.4082,26.4082,22121.0
2019-07-19 10:30:00,38.25,38.26,38.04,38.09,31600.0,26.4082,26.4151,26.2632,26.2977,31600.0
2019-07-19 11:00:00,38.09,38.1,37.95,37.97,32647.0,26.2977,26.3046,26.201,26.2148,32647.0
2019-07-19 11:30:00,37.96,37.99,37.89,37.91,37947.0,26.2079,26.2286,26.1596,26.1734,37947.0
2019-07-19 12:00:00,37.92,38.03,37.9,37.95,25440.0,26.1803,26.2563,26.1665,26.201,25440.0
2019-07-19 12:30:00,37.95,37.95,37.89,37.93,21996.0,26.201,26.201,26.1596,26.1872,21996.0
2019-07-19 13:00:00,37.93,37.93,37.79,37.79,12573.0,26.1872,26.1872,26.0906,26.0906,12573.0
2019-07-19 13:30:00,37.8,37.85,37.78,37.81,29830.0,26.0975,26.132,26.0837,26.1044,29830.0
2019-07-19 14:00:00,37.81,37.87,37.74,37.79,29222.0,26.1044,26.1458,26.056,26.0906,29222.0
2019-07-19 14:30:00,37.8,37.85,37.75,37.79,49725.0,26.0975,26.132,26.063,26.0906,49725.0
2019-07-19 15:00:00,37.8,37.8,37.66,37.66,41406.0,26.0975,26.0975,26.0008,26.0008,41406.0
2019-07-19 15:30:00,37.66,37.83,37.61,37.67,157173.0,26.0008,26.1182,25.9663,26.0077,157173.0
2019-07-22 09:30:00,37.59,37.71,37.34,37.57,49123.0,25.9525,26.0353,25.7799,25.9387,49123.0
2019-07-22 10:00:00,37.57,37.76,37.57,37.63,25643.0,25.9387,26.0699,25.9387,25.9801,25643.0
2019-07-22 10:30:00,37.65,37.73,37.59,37.63,18752.0,25.9939,26.0491,25.9525,25.9801,18752.0
2019-07-22 11:00:00,37.62,37.69,37.6,37.63,20776.0,25.9732,26.0215,25.9594,25.9801,20776.0
2019-07-22 11:30:00,37.63,37.73,37.63,37.65,13993.0,25.9801,26.0491,25.9801,25.9939,13993.0
2019-07-22 12:00:00,37.65,37.72,37.61,37.72,19088.0,25.9939,26.0422,25.9663,26.0422,19088.0
2019-07-22 12:30:00,37.72,37.76,37.71,37.72,13070.0,26.0422,26.0699,26.0353,26.0422,13070.0
2019-07-22 13:00:00,37.72,37.74,37.65,37.65,18558.0,26.0422,26.056,25.9939,25.9939,18558.0
2019-07-22 13:30:00,37.66,37.72,37.64,37.68,16434.0,26.0008,26.0422,25.987,26.0146,16434.0
2019-07-22 14:00:00,37.67,37.72,37.66,37.7,25303.0,26.0077,26.0422,26.0008,26.0284,25303.0
2019-07-22 14:30:00,37.7,37.72,37.65,37.65,19185.0,26.0284,26.0422,25.9939,25.9939,19185.0
2019-07-22 15:00:00,37.66,37.73,37.63,37.69,44640.0,26.0008,26.0491,25.9801,26.0215,44640.0
2019-07-22 15:30:00,37.69,37.69,37.59,37.66,104329.0,26.0215,26.0215,25.9525,26.0008,104329.0
2019-07-23 09:30:00,37.74,37.76,37.61,37.66,33656.0,26.056,26.0699,25.9663,26.0008,33656.0
2019-07-23 10:00:00,37.66,37.73,37.59,37.62,20498.0,26.0008,26.0491,25.9525,25.9732,20498.0
2019-07-23 10:30:00,37.63,37.74,37.62,37.66,17567.0,25.9801,26.056,25.9732,26.0008,17567.0
2019-07-23 11:00:00,37.66,37.67,37.47,37.61,66772.0,26.0008,26.0077,25.8696,25.9663,66772.0
2019-07-23 11:30:00,37.6,37.61,37.52,37.55,47558.0,25.9594,25.9663,25.9042,25.9249,47558.0
2019-07-23 12:00:00,37.54,37.62,37.53,37.54,55686.0,25.918,25.9732,25.9111,25.918,55686.0
2019-07-23 12:30:00,37.54,37.66,37.51,37.59,50546.0,25.918,26.0008,25.8973,25.9525,50546.0
2019-07-23 13:00:00,37.61,37.64,37.58,37.61,93171.0,25.9663,25.987,25.9456,25.9663,93171.0
2019-07-23 13:30:00,37.62,37.63,37.55,37.62,44873.0,25.9732,25.9801,25.9249,25.9732,44873.0
2019-07-23 14:00:00,37.62,37.63,37.56,37.57,46558.0,25.9732,25.9801,25.9318,25.9387,46558.0
2019-07-23 14:30:00,37.57,37.67,37.56,37.64,53312.0,25.9387,26.0077,25.9318,25.987,53312.0
2019-07-23 15:00:00,37.64,37.79,37.64,37.75,521314.0,25.987,26.0906,25.987,26.063,521314.0
2019-07-23 15:30:00,37.75,37.78,37.62,37.63,237529.0,26.063,26.0837,25.9732,25.9801,237529.0
2019-07-24 09:30:00,37.67,37.8,37.52,37.73,21199.0,26.0077,26.0975,25.9042,26.0491,21199.0
2019-07-24 10:00:00,37.72,37.79,37.66,37.67,32288.0,26.0422,26.0906,26.0008,26.0077,32288.0
2019-07-24 10:30:00,37.66,37.73,37.55,37.63,121446.0,26.0008,26.0491,25.9249,25.9801,121446.0
2019-07-24 11:00:00,37.63,37.64,37.41,37.48,53397.0,25.9801,25.987,25.8282,25.8765,53397.0
2019-07-24 11:30:00,37.48,37.55,37.39,37.41,165470.0,25.8765,25.9249,25.8144,25.8282,165470.0
2019-07-24 12:00:00,37.41,37.46,37.38,37.41,37228.0,25.8282,25.8627,25.8075,25.8282,37228.0
2019-07-24 12:30:00,37.41,37.44,37.34,37.39,40613.0,25.8282,25.8489,25.7799,25.8144,40613.0
2019-07-24 13:00:00,37.39,37.39,37.24,37.29,39243.0,25.8144,25.8144,25.7108,25.7454,39243.0
2019-07-24 13:30:00,37.3,37.41,37.3,37.39,44138.0,25.7523,25.8282,25.7523,25.8144,44138.0
2019-07-24 14:00:00,37.38,37.38,37.21,37.37,75871.0,25.8075,25.8075,25.6901,25.8006,75871.0
2019-07-24 14:30:00,37.37,37.38,37.31,37.35,48928.0,25.8006,25.8075,25.7592,25.7868,48928.0
2019-07-24 15:00:00,37.34,37.41,37.33,37.41,71019.0,25.7799,25.8282,25.773,25.8282,71019.0
2019-07-24 15:30:00,37.4,37.46,37.29,37.29,370090.0,25.8213,25.8627,25.7454,25.7454,370090.0
2019-07-25 09:30:00,37.29,37.3,36.86,36.94,89413.0,25.7454,25.7523,25.4485,25.5037,89413.0
2019-07-25 10:00:00,36.97,37.15,36.91,37.13,184153.0,25.5244,25.6487,25.483,25.6349,184153.0
2019-07-25 10:30:00,37.13,37.25,37.03,37.18,119707.0,25.6349,25.7177,25.5659,25.6694,119707.0
2019-07-25 11:00:00,37.18,37.25,37.11,37.17,351237.0,25.6694,25.7177,25.6211,25.6625,351237.0
2019-07-25 11:30:00,37.17,37.31,37.14,37.15,232880.0,25.6625,25.7592,25.6418,25.6487,232880.0
2019-07-25 12:00:00,37.15,37.17,37.11,37.16,36031.0,25.6487,25.6625,25.6211,25.6556,36031.0
2019-07-25 12:30:00,37.16,37.22,37.03,37.11,83828.0,25.6556,25.697,25.5659,25.6211,83828.0
2019-07-25 13:00:00,37.12,37.17,37.09,37.15,86302.0,25.628,25.6625,25.6073,25.6487,86302.0
2019-07-25 13:30:00,37.14,37.16,37.0,37.03,147780.0,25.6418,25.6556,25.5451,25.5659,147780.0
2019-07-25 14:00:00,37.04,37.15,37.02,37.15,67153.0,25.5728,25.6487,25.559,25.6487,67153.0
2019-07-25 14:30:00,37.14,37.16,37.12,37.15,178721.0,25.6418,25.6556,25.628,25.6487,178721.0
2019-07-25 15:00:00,37.14,37.18,37.02,37.09,140146.0,25.6418,25.6694,25.559,25.6073,140146.0
2019-07-25 15:30:00,37.1,37.2,37.05,37.08,642809.0,25.6142,25.6832,25.5797,25.6004,642809.0
2019-07-26 09:30:00,37.24,37.4,37.1,37.12,128069.0,25.7108,25.8213,25.6142,25.628,128069.0
2019-07-26 10:00:00,37.13,37.25,37.08,37.2,456052.0,25.6349,25.7177,25.6004,25.6832,456052.0
2019-07-26 10:30:00,37.2,37.23,37.04,37.09,145799.0,25.6832,25.7039,25.5728,25.6073,145799.0
2019-07-26 11:00:00,37.09,37.13,36.95,37.08,207904.0,25.6073,25.6349,25.5106,25.6004,207904.0
2019-07-26 11:30:00,37.09,37.44,37.06,37.42,982558.0,25.6073,25.8489,25.5866,25.8351,982558.0
2019-07-26 12:00:00,37.43,37.48,37.29,37.36,98138.0,25.842,25.8765,25.7454,25.7937,98138.0
2019-07-26 12:30:00,37.36,37.4,37.31,37.32,41970.0,25.7937,25.8213,25.7592,25.7661,41970.0
2019-07-26 13:00:00,37.33,37.39,37.3,37.36,43655.0,25.773,25.8144,25.7523,25.7937,43655.0
2019-07-26 13:30:00,37.35,37.39,37.27,37.3,57240.0,25.7868,25.8144,25.7316,25.7523,57240.0
2019-07-26 14:00:00,37.31,37.33,37.26,37.31,29088.0,25.7592,25.773,25.7246,25.7592,29088.0
2019-07-26 14:30:00,37.31,37.46,37.29,37.46,111319.0,25.7592,25.8627,25.7454,25.8627,111319.0
2019-07-26 15:00:00,37.45,37.47,37.37,37.44,66243.0,25.8558,25.8696,25.8006,25.8489,66243.0
2019-07-26 15:30:00,37.43,37.48,37.37,37.38,168692.0,25.842,25.8765,25.8006,25.8075,168692.0
2019-07-29 09:30:00,37.5,37.88,37.5,37.62,59460.0,25.8903,26.1527,25.8903,25.9732,59460.0
2019-07-29 10:00:00,37.62,37.72,37.58,37.67,99229.0,25.9732,26.0422,25.9456,26.0077,99229.0
2019-07-29 10:30:00,37.66,37.76,37.51,37.52,75536.0,26.0008,26.0699,25.8973,25.9042,75536.0
2019-07-29 11:00:00,37.52,37.57,37.5,37.55,39398.0,25.9042,25.9387,25.8903,25.9249,39398.0
2019-07-29 11:30:00,37.55,37.58,37.47,37.54,42265.0,25.9249,25.9456,25.8696,25.918,42265.0
2019-07-29 12:00:00,37.54,37.55,37.47,37.51,36505.0,25.918,25.9249,25.8696,25.8973,36505.0
2019-07-29 12:30:00,37.52,37.58,37.47,37.57,45008.0,25.9042,25.9456,25.8696,25.9387,45008.0
2019-07-29 13:00:00,37.56,37.6,37.48,37.59,40046.0,25.9318,25.9594,25.8765,25.9525,40046.0
2019-07-29 13:30:00,37.59,37.61,37.54,37.61,26936.0,25.9525,25.9663,25.918,25.9663,26936.0
2019-07-29 14:00:00,37.61,37.69,37.59,37.68,25852.0,25.9663,26.0215,25.9525,26.0146,25852.0
2019-07-29 14:30:00,37.68,37.69,37.58,37.58,36205.0,26.0146,26.0215,25.9456,25.9456,36205.0
2019-07-29 15:00:00,37.58,37.66,37.57,37.6,42729.0,25.9456,26.0008,25.9387,25.9594,42729.0
2019-07-29 15:30:00,37.6,37.63,37.49,37.52,168894.0,25.9594,25.9801,25.8834,25.9042,168894.0
2019-07-30 09:30:00,37.4,37.76,37.4,37.71,42926.0,25.8213,26.0699,25.8213,26.0353,42926.0
2019-07-30 10:00:00,37.7,37.91,37.65,37.91,50807.0,26.0284,26.1734,25.9939,26.1734,50807.0
2019-07-30 10:30:00,37.9,38.03,37.85,37.87,81442.0,26.1665,26.2563,26.132,26.1458,81442.0
2019-07-30 11:00:00,37.85,37.88,37.73,37.76,61630.0,26.132,26.1527,26.0491,26.0699,61630.0
2019-07-30 11:30:00,37.76,37.82,37.63,37.64,73571.0,26.0699,26.1113,25.9801,25.987,73571.0
2019-07-30 12:00:00,37.64,37.79,37.64,37.77,80429.0,25.987,26.0906,25.987,26.0768,80429.0
2019-07-30 12:30:00,37.77,37.84,37.72,37.77,98979.0,26.0768,26.1251,26.0422,26.0768,98979.0
2019-07-30 13:00:00,37.78,37.78,37.65,37.69,50777.0,26.0837,26.0837,25.9939,26.0215,50777.0
2019-07-30 13:30:00,37.7,37.7,37.62,37.7,55377.0,26.0284,26.0284,25.9732,26.0284,55377.0
2019-07-30 14:00:00,37.7,37.8,37.69,37.8,85161.0,26.0284,26.0975,26.0215,26.0975,85161.0
2019-07-30 14:30:00,37.8,37.8,37.75,37.75,41223.0,26.0975,26.0975,26.063,26.063,41223.0
2019-07-30 15:00:00,37.74,37.78,37.71,37.71,78569.0,26.056,26.0837,26.0353,26.0353,78569.0
2019-07-30 15:30:00,37.71,37.81,37.67,37.81,194797.0,26.0353,26.1044,26.0077,26.1044,194797.0
2019-07-31 09:30:00,37.82,38.05,37.76,37.91,36231.0,26.1113,26.2701,26.0699,26.1734,36231.0
2019-07-31 10:00:00,37.9,37.91,37.74,37.77,50386.0,26.1665,26.1734,26.056,26.0768,50386.0
2019-07-31 10:30:00,37.77,37.87,37.76,37.81,67589.0,26.0768,26.1458,26.0699,26.1044,67589.0
2019-07-31 11:00:00,37.82,37.84,37.75,37.77,51317.0,26.1113,26.1251,26.063,26.0768,51317.0
2019-07-31 11:30:00,37.76,37.87,37.75,37.86,281889.0,26.0699,26.1458,26.063,26.1389,281889.0
2019-07-31 12:00:00,37.86,37.97,37.85,37.94,78034.0,26.1389,26.2148,26.132,26.1941,78034.0
2019-07-31 12:30:00,37.95,38.14,37.93,38.12,86632.0,26.201,26.3322,26.1872,26.3184,86632.0
2019-07-31 13:00:00,38.11,38.11,38.02,38.05,30097.0,26.3115,26.3115,26.2494,26.2701,30097.0
2019-07-31 13:30:00,38.04,38.17,38.03,38.09,142730.0,26.2632,26.3529,26.2563,26.2977,142730.0
2019-07-31 14:00:00,38.06,38.16,37.94,38.15,118887.0,26.277,26.346,26.1941,26.3391,118887.0
2019-07-31 14:30:00,38.16,38.17,37.66,37.93,254924.0,26.346,26.3529,26.0008,26.1872,254924.0
2019-07-31 15:00:00,37.95,38.11,37.87,38.08,187163.0,26.201,26.3115,26.1458,26.2908,187163.0
2019-07-31 15:30:00,38.05,38.07,37.59,37.71,513873.0,26.2701,26.2839,25.9525,26.0353,513873.0
2019-08-01 09:30:00,37.8,37.8,37.33,37.49,125948.0,26.0975,26.0975,25.773,25.8834,125948.0
2019-08-01 10:00:00,37.49,37.85,37.48,37.85,97764.0,25.8834,26.132,25.8765,26.132,97764.0
2019-08-01 10:30:00,37.88,37.92,37.75,37.77,72691.0,26.1527,26.1803,26.063,26.0768,72691.0
2019-08-01 11:00:00,37.77,37.86,37.72,37.73,103945.0,26.0768,26.1389,26.0422,26.0491,103945.0
2019-08-01 11:30:00,37.75,37.82,37.68,37.76,210835.0,26.063,26.1113,26.0146,26.0699,210835.0
2019-08-01 12:00:00,37.76,37.8,37.73,37.75,74798.0,26.0699,26.0975,26.0491,26.063,74798.0
2019-08-01 12:30:00,37.75,37.85,37.74,37.76,314057.0,26.063,26.132,26.056,26.0699,314057.0
2019-08-01 13:00:00,37.77,37.94,37.71,37.73,371120.0,26.0768,26.1941,26.0353,26.0491,371120.0
2019-08-01 13:30:00,37.72,37.81,37.51,37.63,117203.0,26.0422,26.1044,25.8973,25.9801,117203.0
2019-08-01 14:00:00,37.62,37.71,37.55,37.61,58055.0,25.9732,26.0353,25.9249,25.9663,58055.0
2019-08-01 14:30:00,37.64,37.69,37.54,37.6,47418.0,25.987,26.0215,25.918,25.9594,47418.0
2019-08-01 15:00:00,37.6,37.72,37.56,37.67,75999.0,25.9594,26.0422,25.9318,26.0077,75999.0
2019-08-01 15:30:00,37.68,37.7,37.44,37.45,513708.0,26.0146,26.0284,25.8489,25.8558,513708.0
2019-08-02 09:30:00,37.62,37.76,37.18,37.22,509707.0,25.9732,26.0699,25.6694,25.697,509707.0
2019-08-02 10:00:00,37.23,37.35,37.11,37.34,256308.0,25.7039,25.7868,25.6211,25.7799,256308.0
2019-08-02 10:30:00,37.36,37.42,37.21,37.41,31639.0,25.7937,25.8351,25.6901,25.8282,31639.0
2019-08-02 11:00:00,37.39,37.44,37.35,37.38,27969.0,25.8144,25.8489,25.7868,25.8075,27969.0
2019-08-02 11:30:00,37.36,37.47,37.36,37.45,56633.0,25.7937,25.8696,25.7937,25.8558,56633.0
2019-08-02 12:00:00,37.45,37.5,37.44,37.47,47540.0,25.8558,25.8903,25.8489,25.8696,47540.0
2019-08-02 12:30:00,37.47,37.55,37.43,37.55,181131.0,25.8696,25.9249,25.842,25.9249,181131.0
2019-08-02 13:00:00,37.54,37.59,37.48,37.59,39980.0,25.918,25.9525,25.8765,25.9525,39980.0
2019-08-02 13:30:00,37.59,37.69,37.52,37.64,339541.0,25.9525,26.0215,25.9042,25.987,339541.0
2019-08-02 14:00:00,37.64,37.7,37.57,37.63,36593.0,25.987,26.0284,25.9387,25.9801,36593.0
2019-08-02 14:30:00,37.64,37.69,37.61,37.66,30167.0,25.987,26.0215,25.9663,26.0008,30167.0
2019-08-02 15:00:00,37.66,37.77,37.6,37.74,39293.0,26.0008,26.0768,25.9594,26.056,39293.0
2019-08-02 15:30:00,37.74,37.85,37.69,37.84,263744.0,26.056,26.132,26.0215,26.1251,263744.0
2019-08-05 09:30:00,37.54,37.63,37.3,37.36,21229.0,25.918,25.9801,25.7523,25.7937,21229.0
2019-08-05 10:00:00,37.36,37.39,37.03,37.12,32917.0,25.7937,25.8144,25.5659,25.628,32917.0
2019-08-05 10:30:00,37.12,37.25,37.02,37.11,37209.0,25.628,25.7177,25.559,25.6211,37209.0
2019-08-05 11:00:00,37.11,37.36,37.11,37.33,67836.0,25.6211,25.7937,25.6211,25.773,67836.0
2019-08-05 11:30:00,37.33,37.38,37.24,37.33,29875.0,25.773,25.8075,25.7108,25.773,29875.0
2019-08-05 12:00:00,37.33,37.35,37.21,37.23,18579.0,25.773,25.7868,25.6901,25.7039,18579.0
2019-08-05 12:30:00,37.24,37.3,37.05,37.07,26739.0,25.7108,25.7523,25.5797,25.5935,26739.0
2019-08-05 13:00:00,37.07,37.16,37.03,37.13,31005.0,25.5935,25.6556,25.5659,25.6349,31005.0
2019-08-05 13:30:00,37.12,37.16,37.01,37.02,32732.0,25.628,25.6556,25.552,25.559,32732.0
2019-08-05 14:00:00,37.03,37.07,36.9,36.92,33761.0,25.5659,25.5935,25.4761,25.4899,33761.0
2019-08-05 14:30:00,36.92,36.97,36.79,36.83,32869.0,25.4899,25.5244,25.4002,25.4278,32869.0
2019-08-05 15:00:00,36.82,36.96,36.58,36.87,45814.0,25.4209,25.5175,25.2552,25.4554,45814.0
2019-08-05 15:30:00,36.84,37.15,36.81,37.03,96249.0,25.4347,25.6487,25.414,25.5659,96249.0
2019-08-06 09:30:00,36.99,37.39,36.99,37.24,24937.0,25.5382,25.8144,25.5382,25.7108,24937.0
2019-08-06 10:00:00,37.19,37.19,37.0,37.1,26840.0,25.6763,25.6763,25.5451,25.6142,26840.0
2019-08-06 10:30:00,37.1,37.34,37.1,37.24,59040.0,25.6142,25.7799,25.6142,25.7108,59040.0
2019-08-06 11:00:00,37.22,37.34,37.18,37.28,21425.0,25.697,25.7799,25.6694,25.7385,21425.0
2019-08-06 11:30:00,37.28,37.32,37.17,37.26,23482.0,25.7385,25.7661,25.6625,25.7246,23482.0
2019-08-06 12:00:00,37.27,37.35,37.26,37.33,17987.0,25.7316,25.7868,25.7246,25.773,17987.0
2019-08-06 12:30:00,37.34,37.36,37.28,37.36,29511.0,25.7799,25.7937,25.7385,25.7937,29511.0
2019-08-06 13:00:00,37.37,37.4,37.28,37.28,27862.0,25.8006,25.8213,25.7385,25.7385,27862.0
2019-08-06 13:30:00,37.3,37.32,37.25,37.27,32068.0,25.7523,25.7661,25.7177,25.7316,32068.0
2019-08-06 14:00:00,37.26,37.41,37.23,37.4,55492.0,25.7246,25.8282,25.7039,25.8213,55492.0
2019-08-06 14:30:00,37.4,37.52,37.39,37.4,32711.0,25.8213,25.9042,25.8144,25.8213,32711.0
2019-08-06 15:00:00,37.4,37.51,37.34,37.39,34856.0,25.8213,25.8973,25.7799,25.8144,34856.0
2019-08-06 15:30:00,37.39,37.49,37.3,37.38,184270.0,25.8144,25.8834,25.7523,25.8075,184270.0
2019-08-07 09:30:00,37.24,37.7,36.72,37.06,39302.0,25.7108,26.0284,25.3518,25.5866,39302.0
2019-08-07 10:00:00,37.03,37.41,36.93,37.41,45470.0,25.5659,25.8282,25.4968,25.8282,45470.0
2019-08-07 10:30:00,37.43,37.5,37.21,37.46,23745.0,25.842,25.8903,25.6901,25.8627,23745.0
2019-08-07 11:00:00,37.47,37.47,37.24,37.34,32501.0,25.8696,25.8696,25.7108,25.7799,32501.0
2019-08-07 11:30:00,37.33,37.4,37.25,37.36,23695.0,25.773,25.8213,25.7177,25.7937,23695.0
2019-08-07 12:00:00,37.37,37.39,37.25,37.37,23549.0,25.8006,25.8144,25.7177,25.8006,23549.0
2019-08-07 12:30:00,37.37,37.55,37.37,37.52,22553.0,25.8006,25.9249,25.8006,25.9042,22553.0
2019-08-07 13:00:00,37.52,37.65,37.5,37.64,35793.0,25.9042,25.9939,25.8903,25.987,35793.0
2019-08-07 13:30:00,37.64,37.77,37.64,37.73,29142.0,25.987,26.0768,25.987,26.0491,29142.0
2019-08-07 14:00:00,37.72,37.77,37.6,37.76,65215.0,26.0422,26.0768,25.9594,26.0699,65215.0
2019-08-07 14:30:00,37.74,37.85,37.72,37.82,67977.0,26.056,26.132,26.0422,26.1113,67977.0
2019-08-07 15:00:00,37.83,37.93,37.76,37.9,87343.0,26.1182,26.1872,26.0699,26.1665,87343.0
2019-08-07 15:30:00,37.89,37.91,37.58,37.62,184125.0,26.1596,26.1734,25.9456,25.9732,184125.0
2019-08-08 09:30:00,37.02,37.88,37.0,37.78,58975.0,25.559,26.1527,25.5451,26.0837,58975.0
2019-08-08 10:00:00,37.69,37.79,37.51,37.55,49657.0,26.0215,26.0906,25.8973,25.9249,49657.0
2019-08-08 10:30:00,37.57,37.57,37.37,37.52,70849.0,25.9387,25.9387,25.8006,25.9042,70849.0
2019-08-08 11:00:00,37.51,37.56,37.37,37.42,63638.0,25.8973,25.9318,25.8006,25.8351,63638.0
2019-08-08 11:30:00,37.42,37.56,37.36,37.43,150579.0,25.8351,25.9318,25.7937,25.842,150579.0
2019-08-08 12:00:00,37.41,37.48,37.33,37.36,108864.0,25.8282,25.8765,25.773,25.7937,108864.0
2019-08-08 12:30:00,37.36,37.61,37.34,37.55,145636.0,25.7937,25.9663,25.7799,25.9249,145636.0
2019-08-08 13:00:00,37.55,37.6,37.5,37.58,72850.0,25.9249,25.9594,25.8903,25.9456,72850.0
2019-08-08 13:30:00,37.58,37.72,37.56,37.7,73571.0,25.9456,26.0422,25.9318,26.0284,73571.0
2019-08-08 14:00:00,37.69,37.84,37.66,37.81,79258.0,26.0215,26.1251,26.0008,26.1044,79258.0
2019-08-08 14:30:00,37.8,37.83,37.72,37.75,74987.0,26.0975,26.1182,26.0422,26.063,74987.0
2019-08-08 15:00:00,37.74,37.76,37.55,37.62,114764.0,26.056,26.0699,25.9249,25.9732,114764.0
2019-08-08 15:30:00,37.62,37.89,37.6,37.79,311021.0,25.9732,26.1596,25.9594,26.0906,311021.0
2019-08-09 09:30:00,37.72,37.98,37.72,37.86,21375.0,26.0422,26.2217,26.0422,26.1389,21375.0
2019-08-09 10:00:00,37.82,37.83,37.64,37.64,22265.0,26.1113,26.1182,25.987,25.987,22265.0
2019-08-09 10:30:00,37.65,37.79,37.53,37.79,22334.0,25.9939,26.0906,25.9111,26.0906,22334.0
2019-08-09 11:00:00,37.75,37.75,37.47,37.52,28144.0,26.063,26.063,25.8696,25.9042,28144.0
2019-08-09 11:30:00,37.51,37.6,37.37,37.37,14043.0,25.8973,25.9594,25.8006,25.8006,14043.0
2019-08-09 12:00:00,37.39,37.49,37.32,37.41,18057.0,25.8144,25.8834,25.7661,25.8282,18057.0
2019-08-09 12:30:00,37.4,37.55,37.4,37.48,18856.0,25.8213,25.9249,25.8213,25.8765,18856.0
2019-08-09 13:00:00,37.48,37.58,37.4,37.55,26588.0,25.8765,25.9456,25.8213,25.9249,26588.0
2019-08-09 13:30:00,37.55,37.6,37.49,37.49,14931.0,25.9249,25.9594,25.8834,25.8834,14931.0
2019-08-09 14:00:00,37.48,37.51,37.44,37.45,16188.0,25.8765,25.8973,25.8489,25.8558,16188.0
2019-08-09 14:30:00,37.45,37.49,37.41,37.45,22963.0,25.8558,25.8834,25.8282,25.8558,22963.0
2019-08-09 15:00:00,37.45,37.57,37.42,37.57,27027.0,25.8558,25.9387,25.8351,25.9387,27027.0
2019-08-09 15:30:00,37.56,37.81,37.56,37.72,153930.0,25.9318,26.1044,25.9318,26.0422,153930.0
2019-08-12 09:30:00,37.59,37.73,37.5,37.72,35318.0,25.9525,26.0491,25.8903,26.0422,35318.0
2019-08-12 10:00:00,37.71,37.73,37.6,37.65,36516.0,26.0353,26.0491,25.9594,25.9939,36516.0
2019-08-12 10:30:00,37.66,37.75,37.62,37.75,18354.0,26.0008,26.063,25.9732,26.063,18354.0
2019-08-12 11:00:00,37.75,37.87,37.67,37.85,40333.0,26.063,26.1458,26.0077,26.132,40333.0
2019-08-12 11:30:00,37.85,37.99,37.82,37.97,39135.0,26.132,26.2286,26.1113,26.2148,39135.0
2019-08-12 12:00:00,37.96,37.98,37.83,37.87,38765.0,26.2079,26.2217,26.1182,26.1458,38765.0
2019-08-12 12:30:00,37.85,37.88,37.82,37.85,21743.0,26.132,26.1527,26.1113,26.132,21743.0
2019-08-12 13:00:00,37.85,37.91,37.8,37.82,29434.0,26.132,26.1734,26.0975,26.1113,29434.0
2019-08-12 13:30:00,37.8,37.83,37.7,37.71,30344.0,26.0975,26.1182,26.0284,26.0353,30344.0
2019-08-12 14:00:00,37.71,37.74,37.66,37.72,25277.0,26.0353,26.056,26.0008,26.0422,25277.0
2019-08-12 14:30:00,37.72,37.73,37.6,37.63,30081.0,26.0422,26.0491,25.9594,25.9801,30081.0
2019-08-12 15:00:00,37.63,37.81,37.6,37.79,81872.0,25.9801,26.1044,25.9594,26.0906,81872.0
2019-08-12 15:30:00,37.8,37.92,37.77,37.83,103197.0,26.0975,26.1803,26.0768,26.1182,103197.0
2019-08-13 09:30:00,37.91,38.29,37.76,38.05,39775.0,26.1734,26.4358,26.0699,26.2701,39775.0
2019-08-13 10:00:00,38.02,38.29,37.95,38.27,68022.0,26.2494,26.4358,26.201,26.422,68022.0
2019-08-13 10:30:00,38.27,38.33,38.11,38.14,79762.0,26.422,26.4634,26.3115,26.3322,79762.0
2019-08-13 11:00:00,38.13,38.19,38.09,38.14,38403.0,26.3253,26.3667,26.2977,26.3322,38403.0
2019-08-13 11:30:00,38.13,38.25,38.11,38.22,38007.0,26.3253,26.4082,26.3115,26.3874,38007.0
2019-08-13 12:00:00,38.25,38.25,38.15,38.23,23926.0,26.4082,26.4082,26.3391,26.3943,23926.0
2019-08-13 12:30:00,38.24,38.24,38.14,38.16,22854.0,26.4013,26.4013,26.3322,26.346,22854.0
2019-08-13 13:00:00,38.17,38.21,38.13,38.2,27925.0,26.3529,26.3805,26.3253,26.3736,27925.0
2019-08-13 13:30:00,38.2,38.35,38.19,38.34,62121.0,26.3736,26.4772,26.3667,26.4703,62121.0
2019-08-13 14:00:00,38.34,38.35,38.24,38.26,32715.0,26.4703,26.4772,26.4013,26.4151,32715.0
2019-08-13 14:30:00,38.28,38.36,38.27,38.33,60603.0,26.4289,26.4841,26.422,26.4634,60603.0
2019-08-13 15:00:00,38.34,38.34,38.28,38.33,37591.0,26.4703,26.4703,26.4289,26.4634,37591.0
2019-08-13 15:30:00,38.33,38.33,38.2,38.23,216845.0,26.4634,26.4634,26.3736,26.3943,216845.0
2019-08-14 09:30:00,38.09,38.22,37.9,38.0,40955.0,26.2977,26.3874,26.1665,26.2356,40955.0
2019-08-14 10:00:00,38.01,38.01,37.66,37.72,95394.0,26.2425,26.2425,26.0008,26.0422,95394.0
2019-08-14 10:30:00,37.7,37.76,37.64,37.64,51012.0,26.0284,26.0699,25.987,25.987,51012.0
2019-08-14 11:00:00,37.65,37.68,37.58,37.68,24129.0,25.9939,26.0146,25.9456,26.0146,24129.0
2019-08-14 11:30:00,37.67,37.73,37.59,37.6,22839.0,26.0077,26.0491,25.9525,25.9594,22839.0
2019-08-14 12:00:00,37.6,37.64,37.52,37.58,35124.0,25.9594,25.987,25.9042,25.9456,35124.0
2019-08-14 12:30:00,37.56,37.58,37.35,37.35,35221.0,25.9318,25.9456,25.7868,25.7868,35221.0
2019-08-14 13:00:00,37.35,37.48,37.32,37.46,32248.0,25.7868,25.8765,25.7661,25.8627,32248.0
2019-08-14 13:30:00,37.43,37.55,37.43,37.52,18894.0,25.842,25.9249,25.842,25.9042,18894.0
2019-08-14 14:00:00,37.52,37.56,37.48,37.54,37779.0,25.9042,25.9318,25.8765,25.918,37779.0
2019-08-14 14:30:00,37.55,37.55,37.41,37.43,37988.0,25.9249,25.9249,25.8282,25.842,37988.0
2019-08-14 15:00:00,37.43,37.5,37.3,37.4,71789.0,25.842,25.8903,25.7523,25.8213,71789.0
2019-08-14 15:30:00,37.39,37.47,37.31,37.35,97114.0,25.8144,25.8696,25.7592,25.7868,97114.0
2019-08-15 09:30:00,37.49,37.77,37.38,37.44,129302.0,25.8834,26.0768,25.8075,25.8489,129302.0
2019-08-15 10:00:00,37.45,37.63,37.44,37.55,81033.0,25.8558,25.9801,25.8489,25.9249,81033.0
2019-08-15 10:30:00,37.56,37.6,37.36,37.37,123931.0,25.9318,25.9594,25.7937,25.8006,123931.0
2019-08-15 11:00:00,37.36,37.36,37.14,37.15,53466.0,25.7937,25.7937,25.6418,25.6487,53466.0
2019-08-15 11:30:00,37.16,37.37,37.16,37.33,40242.0,25.6556,25.8006,25.6556,25.773,40242.0
2019-08-15 12:00:00,37.34,37.4,37.29,37.35,46213.0,25.7799,25.8213,25.7454,25.7868,46213.0
2019-08-15 12:30:00,37.35,37.35,37.24,37.26,39143.0,25.7868,25.7868,25.7108,25.7246,39143.0
2019-08-15 13:00:00,37.26,37.31,37.23,37.25,19658.0,25.7246,25.7592,25.7039,25.7177,19658.0
2019-08-15 13:30:00,37.26,37.26,37.01,37.02,25378.0,25.7246,25.7246,25.552,25.559,25378.0
2019-08-15 14:00:00,37.01,37.28,37.0,37.23,59386.0,25.552,25.7385,25.5451,25.7039,59386.0
2019-08-15 14:30:00,37.24,37.28,37.16,37.2,36500.0,25.7108,25.7385,25.6556,25.6832,36500.0
2019-08-15 15:00:00,37.19,37.24,37.01,37.06,180215.0,25.6763,25.7108,25.552,25.5866,180215.0
2019-08-15 15:30:00,37.06,37.12,36.96,37.06,246702.0,25.5866,25.628,25.5175,25.5866,246702.0
2019-08-16 09:30:00,37.02,37.29,36.96,37.12,74419.0,25.559,25.7454,25.5175,25.628,74419.0
2019-08-16 10:00:00,37.1,37.23,37.08,37.19,17956.0,25.6142,25.7039,25.6004,25.6763,17956.0
2019-08-16 10:30:00,37.21,37.27,37.14,37.26,31125.0,25.6901,25.7316,25.6418,25.7246,31125.0
2019-08-16 11:00:00,37.26,37.31,37.23,37.29,37855.0,25.7246,25.7592,25.7039,25.7454,37855.0
2019-08-16 11:30:00,37.29,37.37,37.27,37.34,44066.0,25.7454,25.8006,25.7316,25.7799,44066.0
2019-08-16 12:00:00,37.34,37.36,37.27,37.35,37318.0,25.7799,25.7937,25.7316,25.7868,37318.0
2019-08-16 12:30:00,37.35,37.42,37.34,37.41,36115.0,25.7868,25.8351,25.7799,25.8282,36115.0
2019-08-16 13:00:00,37.41,37.44,37.39,37.44,31065.0,25.8282,25.8489,25.8144,25.8489,31065.0
2019-08-16 13:30:00,37.43,37.47,37.4,37.44,33377.0,25.842,25.8696,25.8213,25.8489,33377.0
2019-08-16 14:00:00,37.44,37.45,37.39,37.41,62257.0,25.8489,25.8558,25.8144,25.8282,62257.0
2019-08-16 14:30:00,37.41,37.48,37.4,37.45,38732.0,25.8282,25.8765,25.8213,25.8558,38732.0
2019-08-16 15:00:00,37.44,37.48,37.4,37.4,39855.0,25.8489,25.8765,25.8213,25.8213,39855.0
2019-08-16 15:30:00,37.39,37.5,37.36,37.46,142531.0,25.8144,25.8903,25.7937,25.8627,142531.0
2019-08-19 09:30:00,37.75,37.8,37.58,37.58,38960.0,26.063,26.0975,25.9456,25.9456,38960.0
2019-08-19 10:00:00,37.63,37.72,37.55,37.62,37091.0,25.9801,26.0422,25.9249,25.9732,37091.0
2019-08-19 10:30:00,37.63,37.71,37.59,37.67,23721.0,25.9801,26.0353,25.9525,26.0077,23721.0
2019-08-19 11:00:00,37.67,37.79,37.67,37.7,17807.0,26.0077,26.0906,26.0077,26.0284,17807.0
2019-08-19 11:30:00,37.7,37.8,37.7,37.78,25796.0,26.0284,26.0975,26.0284,26.0837,25796.0
2019-08-19 12:00:00,37.77,37.86,37.74,37.85,24343.0,26.0768,26.1389,26.056,26.132,24343.0
2019-08-19 12:30:00,37.84,37.85,37.77,37.81,17956.0,26.1251,26.132,26.0768,26.1044,17956.0
2019-08-19 13:00:00,37.8,37.87,37.79,37.8,18307.0,26.0975,26.1458,26.0906,26.0975,18307.0
2019-08-19 13:30:00,37.8,37.82,37.71,37.72,15990.0,26.0975,26.1113,26.0353,26.0422,15990.0
2019-08-19 14:00:00,37.72,37.74,37.7,37.72,18350.0,26.0422,26.056,26.0284,26.0422,18350.0
2019-08-19 14:30:00,37.71,37.82,37.7,37.81,31008.0,26.0353,26.1113,26.0284,26.1044,31008.0
2019-08-19 15:00:00,37.82,37.85,37.75,37.79,86437.0,26.1113,26.132,26.063,26.0906,86437.0
2019-08-19 15:30:00,37.79,37.83,37.71,37.72,77514.0,26.0906,26.1182,26.0353,26.0422,77514.0
2019-08-20 09:30:00,37.7,37.76,37.41,37.43,20008.0,26.0284,26.0699,25.8282,25.842,20008.0
2019-08-20 10:00:00,37.47,37.54,37.38,37.49,23571.0,25.8696,25.918,25.8075,25.8834,23571.0
2019-08-20 10:30:00,37.48,37.59,37.44,37.56,22690.0,25.8765,25.9525,25.8489,25.9318,22690.0
2019-08-20 11:00:00,37.56,37.6,37.49,37.52,23577.0,25.9318,25.9594,25.8834,25.9042,23577.0
2019-08-20 11:30:00,37.52,37.69,37.51,37.61,22839.0,25.9042,26.0215,25.8973,25.9663,22839.0
2019-08-20 12:00:00,37.62,37.69,37.61,37.63,17061.0,25.9732,26.0215,25.9663,25.9801,17061.0
2019-08-20 12:30:00,37.63,37.68,37.61,37.66,20480.0,25.9801,26.0146,25.9663,26.0008,20480.0
2019-08-20 13:00:00,37.66,37.71,37.63,37.63,27763.0,26.0008,26.0353,25.9801,25.9801,27763.0
2019-08-20 13:30:00,37.63,37.68,37.53,37.61,24308.0,25.9801,26.0146,25.9111,25.9663,24308.0
2019-08-20 14:00:00,37.59,37.75,37.51,37.73,59415.0,25.9525,26.063,25.8973,26.0491,59415.0
2019-08-20 14:30:00,37.73,37.73,37.48,37.53,66536.0,26.0491,26.0491,25.8765,25.9111,66536.0
2019-08-20 15:00:00,37.52,37.6,37.46,37.6,29590.0,25.9042,25.9594,25.8627,25.9594,29590.0
2019-08-20 15:30:00,37.6,37.61,37.45,37.48,109117.0,25.9594,25.9663,25.8558,25.8765,109117.0
2019-08-21 09:30:00,37.72,37.75,37.53,37.73,94880.0,26.0422,26.063,25.9111,26.0491,94880.0
2019-08-21 10:00:00,37.73,37.86,37.65,37.8,78210.0,26.0491,26.1389,25.9939,26.0975,78210.0
2019-08-21 10:30:00,37.81,37.84,37.62,37.72,21579.0,26.1044,26.1251,25.9732,26.0422,21579.0
2019-08-21 11:00:00,37.71,37.75,37.68,37.74,24127.0,26.0353,26.063,26.0146,26.056,24127.0
2019-08-21 11:30:00,37.73,37.75,37.71,37.73,78647.0,26.0491,26.063,26.0353,26.0491,78647.0
2019-08-21 12:00:00,37.75,37.75,37.49,37.49,42612.0,26.063,26.063,25.8834,25.8834,42612.0
2019-08-21 12:30:00,37.5,37.71,37.5,37.67,29123.0,25.8903,26.0353,25.8903,26.0077,29123.0
2019-08-21 13:00:00,37.67,37.71,37.67,37.69,21523.0,26.0077,26.0353,26.0077,26.0215,21523.0
2019-08-21 13:30:00,37.69,37.7,37.6,37.66,166630.0,26.0215,26.0284,25.9594,26.0008,166630.0
2019-08-21 14:00:00,37.67,37.72,37.6,37.67,190854.0,26.0077,26.0422,25.9594,26.0077,190854.0
2019-08-21 14:30:00,37.67,37.68,37.56,37.58,74927.0,26.0077,26.0146,25.9318,25.9456,74927.0
2019-08-21 15:00:00,37.57,37.66,37.53,37.64,68036.0,25.9387,26.0008,25.9111,25.987,68036.0
2019-08-21 15:30:00,37.64,37.73,37.63,37.7,407564.0,25.987,26.0491,25.9801,26.0284,407564.0
2019-08-22 09:30:00,37.76,38.05,37.7,38.05,331985.0,26.0699,26.2701,26.0284,26.2701,331985.0
2019-08-22 10:00:00,38.0,38.05,37.85,37.85,145959.0,26.2356,26.2701,26.132,26.132,145959.0
2019-08-22 10:30:00,37.88,37.93,37.82,37.86,42454.0,26.1527,26.1872,26.1113,26.1389,42454.0
2019-08-22 11:00:00,37.85,37.92,37.82,37.86,37210.0,26.132,26.1803,26.1113,26.1389,37210.0
2019-08-22 11:30:00,37.86,38.0,37.86,38.0,97407.0,26.1389,26.2356,26.1389,26.2356,97407.0
2019-08-22 12:00:00,37.99,38.0,37.95,37.97,91011.0,26.2286,26.2356,26.201,26.2148,91011.0
2019-08-22 12:30:00,37.97,38.05,37.96,38.05,82106.0,26.2148,26.2701,26.2079,26.2701,82106.0
2019-08-22 13:00:00,38.04,38.14,38.04,38.12,149878.0,26.2632,26.3322,26.2632,26.3184,149878.0
2019-08-22 13:30:00,38.13,38.16,38.11,38.15,21287.0,26.3253,26.346,26.3115,26.3391,21287.0
2019-08-22 14:00:00,38.14,38.21,38.13,38.16,26396.0,26.3322,26.3805,26.3253,26.346,26396.0
2019-08-22 14:30:00,38.15,38.25,38.15,38.23,23474.0,26.3391,26.4082,26.3391,26.3943,23474.0
2019-08-22 15:00:00,38.23,38.27,38.2,38.27,27336.0,26.3943,26.422,26.3736,26.422,27336.0
2019-08-22 15:30:00,38.27,38.47,38.27,38.42,241350.0,26.422,26.56,26.422,26.5255,241350.0
2019-08-23 09:30:00,38.27,38.55,38.27,38.44,21798.0,26.422,26.6153,26.422,26.5393,21798.0
2019-08-23 10:00:00,38.44,38.57,38.41,38.55,21014.0,26.5393,26.6291,26.5186,26.6153,21014.0
2019-08-23 10:30:00,38.54,38.65,38.54,38.6,16396.0,26.6084,26.6843,26.6084,26.6498,16396.0
2019-08-23 11:00:00,38.56,38.6,38.36,38.53,44618.0,26.6222,26.6498,26.4841,26.6015,44618.0
2019-08-23 11:30:00,38.52,38.54,38.43,38.5,50874.0,26.5946,26.6084,26.5324,26.5808,50874.0
2019-08-23 12:00:00,38.49,38.55,38.47,38.47,23873.0,26.5739,26.6153,26.56,26.56,23873.0
2019-08-23 12:30:00,38.47,38.48,38.38,38.41,35348.0,26.56,26.5669,26.4979,26.5186,35348.0
2019-08-23 13:00:00,38.41,38.45,38.32,38.34,33313.0,26.5186,26.5462,26.4565,26.4703,33313.0
2019-08-23 13:30:00,38.34,38.41,38.31,38.39,29732.0,26.4703,26.5186,26.4496,26.5048,29732.0
2019-08-23 14:00:00,38.38,38.44,38.34,38.37,25603.0,26.4979,26.5393,26.4703,26.491,25603.0
2019-08-23 14:30:00,38.37,38.38,38.22,38.27,34027.0,26.491,26.4979,26.3874,26.422,34027.0
2019-08-23 15:00:00,38.27,38.31,38.19,38.2,38938.0,26.422,26.4496,26.3667,26.3736,38938.0
2019-08-23 15:30:00,38.19,38.19,37.8,38.1,300320.0,26.3667,26.3667,26.0975,26.3046,300320.0
2019-08-26 09:30:00,38.28,38.42,38.18,38.27,40724.0,26.4289,26.5255,26.3598,26.422,40724.0
2019-08-26 10:00:00,38.27,38.35,38.2,38.3,89999.0,26.422,26.4772,26.3736,26.4427,89999.0
2019-08-26 10:30:00,38.3,38.32,38.21,38.28,29993.0,26.4427,26.4565,26.3805,26.4289,29993.0
2019-08-26 11:00:00,38.28,38.41,38.26,38.33,32321.0,26.4289,26.5186,26.4151,26.4634,32321.0
2019-08-26 11:30:00,38.3,38.36,38.3,38.33,26257.0,26.4427,26.4841,26.4427,26.4634,26257.0
2019-08-26 12:00:00,38.33,38.44,38.31,38.44,20836.0,26.4634,26.5393,26.4496,26.5393,20836.0
2019-08-26 12:30:00,38.43,38.51,38.37,38.39,24248.0,26.5324,26.5877,26.491,26.5048,24248.0
2019-08-26 13:00:00,38.39,38.42,38.37,38.38,22571.0,26.5048,26.5255,26.491,26.4979,22571.0
2019-08-26 13:30:00,38.39,38.39,38.32,38.33,23431.0,26.5048,26.5048,26.4565,26.4634,23431.0
2019-08-26 14:00:00,38.34,38.39,38.31,38.38,122871.0,26.4703,26.5048,26.4496,26.4979,122871.0
2019-08-26 14:30:00,38.37,38.38,38.31,38.35,22236.0,26.491,26.4979,26.4496,26.4772,22236.0
2019-08-26 15:00:00,38.36,38.46,38.35,38.45,42356.0,26.4841,26.5531,26.4772,26.5462,42356.0
2019-08-26 15:30:00,38.45,38.56,38.42,38.54,99788.0,26.5462,26.6222,26.5255,26.6084,99788.0
2019-08-27 09:30:00,38.73,38.83,38.69,38.76,20102.0,26.7396,26.8086,26.7119,26.7603,20102.0
2019-08-27 10:00:00,38.76,38.87,38.66,38.71,31078.0,26.7603,26.8362,26.6912,26.7257,31078.0
2019-08-27 10:30:00,38.71,38.78,38.71,38.75,17559.0,26.7257,26.7741,26.7257,26.7534,17559.0
2019-08-27 11:00:00,38.75,38.88,38.7,38.85,151464.0,26.7534,26.8431,26.7188,26.8224,151464.0
2019-08-27 11:30:00,38.85,38.87,38.77,38.8,24701.0,26.8224,26.8362,26.7672,26.7879,24701.0
2019-08-27 12:00:00,38.8,38.85,38.76,38.85,35384.0,26.7879,26.8224,26.7603,26.8224,35384.0
2019-08-27 12:30:00,38.84,38.86,38.69,38.72,28972.0,26.8155,26.8293,26.7119,26.7326,28972.0
2019-08-27 13:00:00,38.72,38.86,38.71,38.86,30491.0,26.7326,26.8293,26.7257,26.8293,30491.0
2019-08-27 13:30:00,38.86,39.0,38.83,38.96,42604.0,26.8293,26.926,26.8086,26.8983,42604.0
2019-08-27 14:00:00,38.96,38.97,38.81,38.85,31867.0,26.8983,26.9052,26.7948,26.8224,31867.0
2019-08-27 14:30:00,38.84,38.85,38.79,38.82,33062.0,26.8155,26.8224,26.781,26.8017,33062.0
2019-08-27 15:00:00,38.82,38.86,38.74,38.77,64149.0,26.8017,26.8293,26.7465,26.7672,64149.0
2019-08-27 15:30:00,38.77,38.78,38.62,38.64,240596.0,26.7672,26.7741,26.6636,26.6774,240596.0
2019-08-28 09:30:00,38.68,38.95,38.52,38.68,26637.0,26.705,26.8914,26.5946,26.705,26637.0
2019-08-28 10:00:00,38.66,38.68,38.56,38.58,23358.0,26.6912,26.705,26.6222,26.636,23358.0
2019-08-28 10:30:00,38.56,38.66,38.56,38.61,28609.0,26.6222,26.6912,26.6222,26.6567,28609.0
2019-08-28 11:00:00,38.6,38.61,38.52,38.58,47077.0,26.6498,26.6567,26.5946,26.636,47077.0
2019-08-28 11:30:00,38.58,38.63,38.52,38.53,42208.0,26.636,26.6705,26.5946,26.6015,42208.0
2019-08-28 12:00:00,38.54,38.6,38.52,38.55,12638.0,26.6084,26.6498,26.5946,26.6153,12638.0
2019-08-28 12:30:00,38.56,38.6,38.51,38.59,31107.0,26.6222,26.6498,26.5877,26.6429,31107.0
2019-08-28 13:00:00,38.61,38.63,38.52,38.54,19573.0,26.6567,26.6705,26.5946,26.6084,19573.0
2019-08-28 13:30:00,38.54,38.56,38.51,38.52,14128.0,26.6084,26.6222,26.5877,26.5946,14128.0
2019-08-28 14:00:00,38.54,38.54,38.44,38.51,42068.0,26.6084,26.6084,26.5393,26.5877,42068.0
2019-08-28 14:30:00,38.52,38.56,38.5,38.54,20168.0,26.5946,26.6222,26.5808,26.6084,20168.0
2019-08-28 15:00:00,38.53,38.62,38.5,38.56,41854.0,26.6015,26.6636,26.5808,26.6222,41854.0
2019-08-28 15:30:00,38.55,38.61,38.51,38.55,121278.0,26.6153,26.6567,26.5877,26.6153,121278.0
2019-08-29 09:30:00,38.79,38.98,38.64,38.64,28741.0,26.781,26.9122,26.6774,26.6774,28741.0
2019-08-29 10:00:00,38.6,38.69,38.58,38.68,32482.0,26.6498,26.7119,26.636,26.705,32482.0
2019-08-29 10:30:00,38.68,38.78,38.67,38.77,26674.0,26.705,26.7741,26.6981,26.7672,26674.0
2019-08-29 11:00:00,38.78,38.83,38.77,38.8,16824.0,26.7741,26.8086,26.7672,26.7879,16824.0
2019-08-29 11:30:00,38.8,38.9,38.8,38.9,28449.0,26.7879,26.8569,26.7879,26.8569,28449.0
2019-08-29 12:00:00,38.89,38.92,38.85,38.89,13211.0,26.85,26.8707,26.8224,26.85,13211.0
2019-08-29 12:30:00,38.89,38.94,38.85,38.94,27667.0,26.85,26.8845,26.8224,26.8845,27667.0
2019-08-29 13:00:00,38.93,38.97,38.9,38.96,42140.0,26.8776,26.9052,26.8569,26.8983,42140.0
2019-08-29 13:30:00,38.95,38.97,38.92,38.97,36472.0,26.8914,26.9052,26.8707,26.9052,36472.0
2019-08-29 14:00:00,38.97,39.02,38.95,39.0,24993.0,26.9052,26.9398,26.8914,26.926,24993.0
2019-08-29 14:30:00,39.0,39.01,38.96,38.97,17631.0,26.926,26.9329,26.8983,26.9052,17631.0
2019-08-29 15:00:00,38.97,38.97,38.85,38.86,30741.0,26.9052,26.9052,26.8224,26.8293,30741.0
2019-08-29 15:30:00,38.87,38.91,38.85,38.86,109255.0,26.8362,26.8638,26.8224,26.8293,109255.0
2019-08-30 09:30:00,39.09,39.14,38.81,39.07,54098.0,26.9881,27.0226,26.7948,26.9743,54098.0
2019-08-30 10:00:00,39.08,39.18,39.03,39.11,29636.0,26.9812,27.0502,26.9467,27.0019,29636.0
2019-08-30 10:30:00,39.12,39.14,39.01,39.06,23255.0,27.0088,27.0226,26.9329,26.9674,23255.0
2019-08-30 11:00:00,39.05,39.07,38.88,38.93,39337.0,26.9605,26.9743,26.8431,26.8776,39337.0
2019-08-30 11:30:00,38.93,39.07,38.93,39.05,193356.0,26.8776,26.9743,26.8776,26.9605,193356.0
2019-08-30 12:00:00,39.04,39.17,39.04,39.14,19059.0,26.9536,27.0433,26.9536,27.0226,19059.0
2019-08-30 12:30:00,39.14,39.17,39.09,39.1,15311.0,27.0226,27.0433,26.9881,26.995,15311.0
2019-08-30 13:00:00,39.09,39.12,39.02,39.11,10654.0,26.9881,27.0088,26.9398,27.0019,10654.0
2019-08-30 13:30:00,39.12,39.16,39.11,39.12,12540.0,27.0088,27.0364,27.0019,27.0088,12540.0
2019-08-30 14:00:00,39.13,39.22,39.12,39.2,11542.0,27.0157,27.0779,27.0088,27.064,11542.0
2019-08-30 14:30:00,39.18,39.21,39.12,39.19,25999.0,27.0502,27.0709,27.0088,27.0571,25999.0
2019-08-30 15:00:00,39.19,39.21,39.14,39.21,19700.0,27.0571,27.0709,27.0226,27.0709,19700.0
2019-08-30 15:30:00,39.21,39.25,39.09,39.13,133545.0,27.0709,27.0986,26.9881,27.0157,133545.0
2019-09-03 09:30:00,38.94,39.04,38.71,38.98,31032.0,26.8845,26.9536,26.7257,26.9122,31032.0
2019-09-03 10:00:00,38.94,39.15,38.87,39.15,23848.0,26.8845,27.0295,26.8362,27.0295,23848.0
2019-09-03 10:30:00,39.14,39.29,39.13,39.27,14185.0,27.0226,27.1262,27.0157,27.1124,14185.0
2019-09-03 11:00:00,39.27,39.51,39.25,39.28,38695.0,27.1124,27.2781,27.0986,27.1193,38695.0
2019-09-03 11:30:00,39.29,39.47,39.26,39.46,25937.0,27.1262,27.2505,27.1055,27.2436,25937.0
2019-09-03 12:00:00,39.45,39.52,39.44,39.47,26544.0,27.2366,27.285,27.2297,27.2505,26544.0
2019-09-03 12:30:00,39.47,39.64,39.43,39.55,55262.0,27.2505,27.3678,27.2228,27.3057,55262.0
2019-09-03 13:00:00,39.54,39.55,39.41,39.49,29026.0,27.2988,27.3057,27.209,27.2643,29026.0
2019-09-03 13:30:00,39.47,39.48,39.37,39.4,20093.0,27.2505,27.2574,27.1814,27.2021,20093.0
2019-09-03 14:00:00,39.39,39.42,39.31,39.34,26976.0,27.1952,27.2159,27.14,27.1607,26976.0
2019-09-03 14:30:00,39.34,39.43,39.31,39.4,44224.0,27.1607,27.2228,27.14,27.2021,44224.0
2019-09-03 15:00:00,39.4,39.4,39.25,39.29,35930.0,27.2021,27.2021,27.0986,27.1262,35930.0
2019-09-03 15:30:00,39.29,39.37,39.25,39.34,74605.0,27.1262,27.1814,27.0986,27.1607,74605.0
2019-09-04 09:30:00,39.57,39.67,39.51,39.59,26961.0,27.3195,27.3885,27.2781,27.3333,26961.0
2019-09-04 10:00:00,39.58,39.62,39.43,39.48,20009.0,27.3264,27.354,27.2228,27.2574,20009.0
2019-09-04 10:30:00,39.46,39.54,39.42,39.43,13843.0,27.2436,27.2988,27.2159,27.2228,13843.0
2019-09-04 11:00:00,39.45,39.45,39.32,39.44,29551.0,27.2366,27.2366,27.1469,27.2297,29551.0
2019-09-04 11:30:00,39.43,39.51,39.39,39.49,21212.0,27.2228,27.2781,27.1952,27.2643,21212.0
2019-09-04 12:00:00,39.5,39.51,39.39,39.42,17863.0,27.2712,27.2781,27.1952,27.2159,17863.0
2019-09-04 12:30:00,39.43,39.46,39.4,39.46,12089.0,27.2228,27.2436,27.2021,27.2436,12089.0
2019-09-04 13:00:00,39.45,39.47,39.37,39.39,15839.0,27.2366,27.2505,27.1814,27.1952,15839.0
2019-09-04 13:30:00,39.39,39.41,39.34,39.41,20707.0,27.1952,27.209,27.1607,27.209,20707.0
2019-09-04 14:00:00,39.4,39.45,39.39,39.45,16910.0,27.2021,27.2366,27.1952,27.2366,16910.0
2019-09-04 14:30:00,39.44,39.45,39.4,39.43,20070.0,27.2297,27.2366,27.2021,27.2228,20070.0
2019-09-04 15:00:00,39.44,39.47,39.33,39.36,38616.0,27.2297,27.2505,27.1538,27.1745,38616.0
2019-09-04 15:30:00,39.36,39.45,39.34,39.42,191498.0,27.1745,27.2366,27.1607,27.2159,191498.0
2019-09-05 09:30:00,38.75,38.87,38.42,38.77,203107.0,27.2234,27.3077,26.9916,27.2375,203107.0
2019-09-05 10:00:00,38.77,38.92,38.62,38.72,40972.0,27.2375,27.3429,27.1321,27.2024,40972.0
2019-09-05 10:30:00,38.74,38.77,38.62,38.66,41547.0,27.2164,27.2375,27.1321,27.1602,41547.0
2019-09-05 11:00:00,38.66,38.77,38.65,38.77,97003.0,27.1602,27.2375,27.1532,27.2375,97003.0
2019-09-05 11:30:00,38.76,38.8,38.66,38.69,30269.0,27.2305,27.2586,27.1602,27.1813,30269.0
2019-09-05 12:00:00,38.69,38.73,38.63,38.64,20679.0,27.1813,27.2094,27.1391,27.1462,20679.0
2019-09-05 12:30:00,38.64,38.7,38.62,38.69,24048.0,27.1462,27.1883,27.1321,27.1813,24048.0
2019-09-05 13:00:00,38.68,38.7,38.65,38.67,20244.0,27.1743,27.1883,27.1532,27.1672,20244.0
2019-09-05 13:30:00,38.68,38.73,38.67,38.71,27234.0,27.1743,27.2094,27.1672,27.1953,27234.0
2019-09-05 14:00:00,38.73,38.8,38.69,38.73,35173.0,27.2094,27.2586,27.1813,27.2094,35173.0
2019-09-05 14:30:00,38.71,38.75,38.6,38.66,69711.0,27.1953,27.2234,27.1181,27.1602,69711.0
2019-09-05 15:00:00,38.67,38.7,38.64,38.66,212127.0,27.1672,27.1883,27.1462,27.1602,212127.0
2019-09-05 15:30:00,38.66,38.72,38.61,38.7,107380.0,27.1602,27.2024,27.1251,27.1883,107380.0
2019-09-06 09:30:00,38.8,38.82,38.65,38.78,22586.0,27.2586,27.2726,27.1532,27.2445,22586.0
2019-09-06 10:00:00,38.77,38.94,38.75,38.86,40385.0,27.2375,27.3569,27.2234,27.3007,40385.0
2019-09-06 10:30:00,38.85,38.87,38.79,38.87,15849.0,27.2937,27.3077,27.2515,27.3077,15849.0
2019-09-06 11:00:00,38.87,38.87,38.8,38.8,21129.0,27.3077,27.3077,27.2586,27.2586,21129.0
2019-09-06 11:30:00,38.8,38.93,38.79,38.86,13999.0,27.2586,27.3499,27.2515,27.3007,13999.0
2019-09-06 12:00:00,38.85,38.9,38.85,38.85,12021.0,27.2937,27.3288,27.2937,27.2937,12021.0
2019-09-06 12:30:00,38.85,38.86,38.8,38.84,19235.0,27.2937,27.3007,27.2586,27.2867,19235.0
2019-09-06 13:00:00,38.83,38.92,38.82,38.9,12193.0,27.2796,27.3429,27.2726,27.3288,12193.0
2019-09-06 13:30:00,38.92,39.01,38.91,39.0,15177.0,27.3429,27.4061,27.3359,27.3991,15177.0
2019-09-06 14:00:00,39.0,39.03,38.97,39.01,22427.0,27.3991,27.4202,27.378,27.4061,22427.0
2019-09-06 14:30:00,39.0,39.01,38.96,38.99,16600.0,27.3991,27.4061,27.371,27.3921,16600.0
2019-09-06 15:00:00,38.98,39.1,38.95,39.07,32318.0,27.385,27.4693,27.364,27.4483,32318.0
2019-09-06 15:30:00,39.07,39.15,39.03,39.1,120442.0,27.4483,27.5045,27.4202,27.4693,120442.0
2019-09-09 09:30:00,38.7,39.16,38.63,39.07,29647.0,27.1883,27.5115,27.1391,27.4483,29647.0
2019-09-09 10:00:00,39.1,39.26,39.09,39.23,27932.0,27.4693,27.5817,27.4623,27.5607,27932.0
2019-09-09 10:30:00,39.23,39.32,39.2,39.21,41350.0,27.5607,27.6239,27.5396,27.5466,41350.0
2019-09-09 11:00:00,39.22,39.25,39.12,39.14,34792.0,27.5536,27.5747,27.4834,27.4974,34792.0
2019-09-09 11:30:00,39.13,39.21,39.1,39.13,27299.0,27.4904,27.5466,27.4693,27.4904,27299.0
2019-09-09 12:00:00,39.14,39.14,38.95,38.96,15172.0,27.4974,27.4974,27.364,27.371,15172.0
2019-09-09 12:30:00,38.96,39.0,38.86,39.0,31848.0,27.371,27.3991,27.3007,27.3991,31848.0
2019-09-09 13:00:00,39.0,39.02,38.98,39.01,22891.0,27.3991,27.4131,27.385,27.4061,22891.0
2019-09-09 13:30:00,39.0,39.02,38.96,38.96,21448.0,27.3991,27.4131,27.371,27.371,21448.0
2019-09-09 14:00:00,38.95,39.03,38.93,39.03,38208.0,27.364,27.4202,27.3499,27.4202,38208.0
2019-09-09 14:30:00,39.03,39.12,39.01,39.07,25798.0,27.4202,27.4834,27.4061,27.4483,25798.0
2019-09-09 15:00:00,39.07,39.15,39.03,39.11,37169.0,27.4483,27.5045,27.4202,27.4764,37169.0
2019-09-09 15:30:00,39.11,39.3,39.09,39.24,188965.0,27.4764,27.6098,27.4623,27.5677,188965.0
2019-09-10 09:30:00,39.23,39.3,38.86,38.94,26606.0,27.5607,27.6098,27.3007,27.3569,26606.0
2019-09-10 10:00:00,38.93,38.93,38.68,38.74,37363.0,27.3499,27.3499,27.1743,27.2164,37363.0
2019-09-10 10:30:00,38.75,38.75,38.58,38.65,36238.0,27.2234,27.2234,27.104,27.1532,36238.0
2019-09-10 11:00:00,38.65,38.69,38.51,38.52,27406.0,27.1532,27.1813,27.0548,27.0619,27406.0
2019-09-10 11:30:00,38.52,38.58,38.46,38.51,26017.0,27.0619,27.104,27.0197,27.0548,26017.0
2019-09-10 12:00:00,38.51,38.64,38.51,38.64,27666.0,27.0548,27.1462,27.0548,27.1462,27666.0
2019-09-10 12:30:00,38.63,38.72,38.62,38.71,17030.0,27.1391,27.2024,27.1321,27.1953,17030.0
2019-09-10 13:00:00,38.72,38.76,38.66,38.67,15252.0,27.2024,27.2305,27.1602,27.1672,15252.0
2019-09-10 13:30:00,38.66,38.67,38.55,38.55,60269.0,27.1602,27.1672,27.0829,27.0829,60269.0
2019-09-10 14:00:00,38.55,38.57,38.41,38.43,26492.0,27.0829,27.097,26.9846,26.9986,26492.0
2019-09-10 14:30:00,38.42,38.5,38.4,38.47,21777.0,26.9916,27.0478,26.9776,27.0267,21777.0
2019-09-10 15:00:00,38.47,38.55,38.41,38.53,71977.0,27.0267,27.0829,26.9846,27.0689,71977.0
2019-09-10 15:30:00,38.54,38.74,38.53,38.73,116831.0,27.0759,27.2164,27.0689,27.2094,116831.0
2019-09-11 09:30:00,38.78,38.78,38.52,38.59,29836.0,27.2445,27.2445,27.0619,27.111,29836.0
2019-09-11 10:00:00,38.6,38.6,38.47,38.48,115761.0,27.1181,27.1181,27.0267,27.0338,115761.0
2019-09-11 10:30:00,38.48,38.52,38.41,38.52,57588.0,27.0338,27.0619,26.9846,27.0619,57588.0
2019-09-11 11:00:00,38.52,38.54,38.46,38.52,60053.0,27.0619,27.0759,27.0197,27.0619,60053.0
2019-09-11 11:30:00,38.52,38.65,38.4,38.64,108966.0,27.0619,27.1532,26.9776,27.1462,108966.0
2019-09-11 12:00:00,38.65,38.72,38.62,38.65,18236.0,27.1532,27.2024,27.1321,27.1532,18236.0
2019-09-11 12:30:00,38.65,38.73,38.64,38.72,25000.0,27.1532,27.2094,27.1462,27.2024,25000.0
2019-09-11 13:00:00,38.72,38.75,38.7,38.74,9676.0,27.2024,27.2234,27.1883,27.2164,9676.0
2019-09-11 13:30:00,38.74,38.79,38.71,38.78,17996.0,27.2164,27.2515,27.1953,27.2445,17996.0
2019-09-11 14:00:00,38.78,38.82,38.7,38.75,55308.0,27.2445,27.2726,27.1883,27.2234,55308.0
2019-09-11 14:30:00,38.76,38.78,38.72,38.74,18209.0,27.2305,27.2445,27.2024,27.2164,18209.0
2019-09-11 15:00:00,38.74,38.83,38.74,38.78,22745.0,27.2164,27.2796,27.2164,27.2445,22745.0
2019-09-11 15:30:00,38.78,38.81,38.69,38.73,173900.0,27.2445,27.2656,27.1813,27.2094,173900.0
2019-09-12 09:30:00,38.99,38.99,38.59,38.61,23854.0,27.3921,27.3921,27.111,27.1251,23854.0
2019-09-12 10:00:00,38.62,38.68,38.54,38.65,36488.0,27.1321,27.1743,27.0759,27.1532,36488.0
2019-09-12 10:30:00,38.64,38.8,38.61,38.72,37872.0,27.1462,27.2586,27.1251,27.2024,37872.0
2019-09-12 11:00:00,38.73,38.75,38.69,38.75,14251.0,27.2094,27.2234,27.1813,27.2234,14251.0
2019-09-12 11:30:00,38.75,38.79,38.7,38.74,28784.0,27.2234,27.2515,27.1883,27.2164,28784.0
2019-09-12 12:00:00,38.72,38.74,38.67,38.68,10434.0,27.2024,27.2164,27.1672,27.1743,10434.0
2019-09-12 12:30:00,38.66,38.69,38.61,38.63,15105.0,27.1602,27.1813,27.1251,27.1391,15105.0
2019-09-12 13:00:00,38.64,38.64,38.55,38.61,16730.0,27.1462,27.1462,27.0829,27.1251,16730.0
2019-09-12 13:30:00,38.59,38.63,38.55,38.57,11992.0,27.111,27.1391,27.0829,27.097,11992.0
2019-09-12 14:00:00,38.55,38.57,38.48,38.56,49958.0,27.0829,27.097,27.0338,27.09,49958.0
2019-09-12 14:30:00,38.59,38.64,38.58,38.63,13536.0,27.111,27.1462,27.104,27.1391,13536.0
2019-09-12 15:00:00,38.63,38.64,38.61,38.63,17531.0,27.1391,27.1462,27.1251,27.1391,17531.0
2019-09-12 15:30:00,38.63,38.64,38.46,38.48,202958.0,27.1391,27.1462,27.0197,27.0338,202958.0
2019-09-13 09:30:00,38.55,38.78,38.38,38.6,252745.0,27.0829,27.2445,26.9635,27.1181,252745.0
2019-09-13 10:00:00,38.63,38.72,38.51,38.57,103657.0,27.1391,27.2024,27.0548,27.097,103657.0
2019-09-13 10:30:00,38.57,38.67,38.49,38.58,42997.0,27.097,27.1672,27.0408,27.104,42997.0
2019-09-13 11:00:00,38.57,38.61,38.48,38.49,23961.0,27.097,27.1251,27.0338,27.0408,23961.0
2019-09-13 11:30:00,38.47,38.54,38.38,38.46,177235.0,27.0267,27.0759,26.9635,27.0197,177235.0
2019-09-13 12:00:00,38.45,38.52,38.4,38.42,68424.0,27.0127,27.0619,26.9776,26.9916,68424.0
2019-09-13 12:30:00,38.4,38.48,38.38,38.44,117657.0,26.9776,27.0338,26.9635,27.0057,117657.0
2019-09-13 13:00:00,38.44,38.48,38.34,38.34,11053.0,27.0057,27.0338,26.9354,26.9354,11053.0
2019-09-13 13:30:00,38.36,38.38,38.27,38.28,23727.0,26.9495,26.9635,26.8862,26.8933,23727.0
2019-09-13 14:00:00,38.29,38.31,38.09,38.12,27015.0,26.9003,26.9143,26.7598,26.7808,27015.0
2019-09-13 14:30:00,38.11,38.13,38.09,38.13,21569.0,26.7738,26.7879,26.7598,26.7879,21569.0
2019-09-13 15:00:00,38.12,38.12,37.94,37.94,104241.0,26.7808,26.7808,26.6544,26.6544,104241.0
2019-09-13 15:30:00,37.94,38.1,37.79,37.79,858688.0,26.6544,26.7668,26.549,26.549,858688.0
2019-09-16 09:30:00,37.85,38.08,37.61,37.98,34157.0,26.5912,26.7527,26.4225,26.6825,34157.0
2019-09-16 10:00:00,37.95,38.09,37.95,38.06,40725.0,26.6614,26.7598,26.6614,26.7387,40725.0
2019-09-16 10:30:00,38.05,38.07,37.96,38.04,22521.0,26.7317,26.7457,26.6684,26.7246,22521.0
2019-09-16 11:00:00,38.04,38.09,37.98,38.03,150190.0,26.7246,26.7598,26.6825,26.7176,150190.0
2019-09-16 11:30:00,38.03,38.12,37.93,37.94,69209.0,26.7176,26.7808,26.6474,26.6544,69209.0
2019-09-16 12:00:00,37.94,38.04,37.92,38.0,39095.0,26.6544,26.7246,26.6403,26.6965,39095.0
2019-09-16 12:30:00,38.0,38.02,37.99,38.01,40142.0,26.6965,26.7106,26.6895,26.7036,40142.0
2019-09-16 13:00:00,38.0,38.02,37.96,37.99,34547.0,26.6965,26.7106,26.6684,26.6895,34547.0
2019-09-16 13:30:00,37.99,38.02,37.96,38.01,32230.0,26.6895,26.7106,26.6684,26.7036,32230.0
2019-09-16 14:00:00,38.01,38.04,37.95,37.97,52511.0,26.7036,26.7246,26.6614,26.6755,52511.0
2019-09-16 14:30:00,37.98,38.01,37.95,38.01,54237.0,26.6825,26.7036,26.6614,26.7036,54237.0
2019-09-16 15:00:00,38.01,38.06,37.95,38.04,65540.0,26.7036,26.7387,26.6614,26.7246,65540.0
2019-09-16 15:30:00,38.05,38.2,38.02,38.14,157400.0,26.7317,26.837,26.7106,26.7949,157400.0
2019-09-17 09:30:00,38.24,38.36,38.11,38.34,35917.0,26.8651,26.9495,26.7738,26.9354,35917.0
2019-09-17 10:00:00,38.34,38.38,38.25,38.38,59604.0,26.9354,26.9635,26.8722,26.9635,59604.0
2019-09-17 10:30:00,38.4,38.4,38.25,38.28,27322.0,26.9776,26.9776,26.8722,26.8933,27322.0
2019-09-17 11:00:00,38.27,38.32,38.17,38.23,36472.0,26.8862,26.9214,26.816,26.8581,36472.0
2019-09-17 11:30:00,38.23,38.31,38.23,38.23,30866.0,26.8581,26.9143,26.8581,26.8581,30866.0
2019-09-17 12:00:00,38.23,38.26,38.21,38.22,13540.0,26.8581,26.8792,26.8441,26.8511,13540.0
2019-09-17 12:30:00,38.22,38.28,38.22,38.23,12017.0,26.8511,26.8933,26.8511,26.8581,12017.0
2019-09-17 13:00:00,38.22,38.25,38.19,38.22,15415.0,26.8511,26.8722,26.83,26.8511,15415.0
2019-09-17 13:30:00,38.23,38.34,38.23,38.28,24921.0,26.8581,26.9354,26.8581,26.8933,24921.0
2019-09-17 14:00:00,38.27,38.35,38.27,38.3,19745.0,26.8862,26.9424,26.8862,26.9073,19745.0
2019-09-17 14:30:00,38.3,38.36,38.28,38.3,19828.0,26.9073,26.9495,26.8933,26.9073,19828.0
2019-09-17 15:00:00,38.31,38.39,38.28,38.38,37410.0,26.9143,26.9705,26.8933,26.9635,37410.0
2019-09-17 15:30:00,38.38,38.51,38.35,38.45,174646.0,26.9635,27.0548,26.9424,27.0127,174646.0
2019-09-18 09:30:00,38.51,38.73,38.43,38.49,18446.0,27.0548,27.2094,26.9986,27.0408,18446.0
2019-09-18 10:00:00,38.51,38.57,38.41,38.53,17414.0,27.0548,27.097,26.9846,27.0689,17414.0
2019-09-18 10:30:00,38.53,38.57,38.47,38.49,14323.0,27.0689,27.097,27.0267,27.0408,14323.0
2019-09-18 11:00:00,38.47,38.56,38.47,38.54,11422.0,27.0267,27.09,27.0267,27.0759,11422.0
2019-09-18 11:30:00,38.54,38.68,38.52,38.68,15634.0,27.0759,27.1743,27.0619,27.1743,15634.0
2019-09-18 12:00:00,38.67,38.78,38.64,38.78,16933.0,27.1672,27.2445,27.1462,27.2445,16933.0
2019-09-18 12:30:00,38.77,38.83,38.76,38.8,20323.0,27.2375,27.2796,27.2305,27.2586,20323.0
2019-09-18 13:00:00,38.79,38.81,38.74,38.74,22844.0,27.2515,27.2656,27.2164,27.2164,22844.0
2019-09-18 13:30:00,38.73,38.85,38.69,38.8,50542.0,27.2094,27.2937,27.1813,27.2586,50542.0
2019-09-18 14:00:00,38.8,38.84,38.59,38.62,52565.0,27.2586,27.2867,27.111,27.1321,52565.0
2019-09-18 14:30:00,38.63,38.68,38.49,38.63,37164.0,27.1391,27.1743,27.0408,27.1391,37164.0
2019-09-18 15:00:00,38.64,38.8,38.58,38.8,40435.0,27.1462,27.2586,27.104,27.2586,40435.0
2019-09-18 15:30:00,38.8,38.86,38.74,38.77,164708.0,27.2586,27.3007,27.2164,27.2375,164708.0
2019-09-19 09:30:00,39.06,39.08,38.82,38.84,26515.0,27.4412,27.4553,27.2726,27.2867,26515.0
2019-09-19 10:00:00,38.78,38.9,38.76,38.84,38614.0,27.2445,27.3288,27.2305,27.2867,38614.0
2019-09-19 10:30:00,38.85,38.91,38.79,38.79,14651.0,27.2937,27.3359,27.2515,27.2515,14651.0
2019-09-19 11:00:00,38.79,38.87,38.76,38.84,19145.0,27.2515,27.3077,27.2305,27.2867,19145.0
2019-09-19 11:30:00,38.84,38.97,38.84,38.92,33312.0,27.2867,27.378,27.2867,27.3429,33312.0
2019-09-19 12:00:00,38.93,39.04,38.9,39.03,18419.0,27.3499,27.4272,27.3288,27.4202,18419.0
2019-09-19 12:30:00,39.02,39.04,38.87,38.89,11892.0,27.4131,27.4272,27.3077,27.3218,11892.0
2019-09-19 13:00:00,38.88,38.92,38.87,38.9,9359.0,27.3148,27.3429,27.3077,27.3288,9359.0
2019-09-19 13:30:00,38.88,38.93,38.85,38.91,15804.0,27.3148,27.3499,27.2937,27.3359,15804.0
2019-09-19 14:00:00,38.9,38.9,38.86,38.88,10041.0,27.3288,27.3288,27.3007,27.3148,10041.0
2019-09-19 14:30:00,38.88,38.91,38.85,38.87,14151.0,27.3148,27.3359,27.2937,27.3077,14151.0
2019-09-19 15:00:00,38.87,38.94,38.86,38.91,21643.0,27.3077,27.3569,27.3007,27.3359,21643.0
2019-09-19 15:30:00,38.9,38.9,38.75,38.82,74507.0,27.3288,27.3288,27.2234,27.2726,74507.0
2019-09-20 09:30:00,38.86,39.0,38.61,38.72,193031.0,27.3007,27.3991,27.1251,27.2024,193031.0
2019-09-20 10:00:00,38.72,38.86,38.64,38.77,25606.0,27.2024,27.3007,27.1462,27.2375,25606.0
2019-09-20 10:30:00,38.77,38.83,38.74,38.82,21201.0,27.2375,27.2796,27.2164,27.2726,21201.0
2019-09-20 11:00:00,38.81,38.86,38.76,38.82,71067.0,27.2656,27.3007,27.2305,27.2726,71067.0
2019-09-20 11:30:00,38.82,38.95,38.81,38.94,17801.0,27.2726,27.364,27.2656,27.3569,17801.0
2019-09-20 12:00:00,38.93,38.97,38.89,38.93,20713.0,27.3499,27.378,27.3218,27.3499,20713.0
2019-09-20 12:30:00,38.93,38.95,38.9,38.93,15190.0,27.3499,27.364,27.3288,27.3499,15190.0
2019-09-20 13:00:00,38.94,38.96,38.76,38.86,49510.0,27.3569,27.371,27.2305,27.3007,49510.0
2019-09-20 13:30:00,38.85,38.91,38.83,38.9,19824.0,27.2937,27.3359,27.2796,27.3288,19824.0
2019-09-20 14:00:00,38.9,38.93,38.85,38.88,12918.0,27.3288,27.3499,27.2937,27.3148,12918.0
2019-09-20 14:30:00,38.87,38.93,38.87,38.88,19598.0,27.3077,27.3499,27.3077,27.3148,19598.0
2019-09-20 15:00:00,38.88,38.91,38.83,38.84,15736.0,27.3148,27.3359,27.2796,27.2867,15736.0
2019-09-20 15:30:00,38.84,38.89,38.67,38.8,307744.0,27.2867,27.3218,27.1672,27.2586,307744.0
2019-09-23 09:30:00,38.68,38.87,38.68,38.82,13307.0,27.1743,27.3077,27.1743,27.2726,13307.0
2019-09-23 10:00:00,38.83,38.89,38.8,38.81,24476.0,27.2796,27.3218,27.2586,27.2656,24476.0
2019-09-23 10:30:00,38.79,38.87,38.78,38.84,21671.0,27.2515,27.3077,27.2445,27.2867,21671.0
2019-09-23 11:00:00,38.84,38.9,38.83,38.85,17839.0,27.2867,27.3288,27.2796,27.2937,17839.0
2019-09-23 11:30:00,38.85,38.96,38.85,38.88,20093.0,27.2937,27.371,27.2937,27.3148,20093.0
2019-09-23 12:00:00,38.9,38.99,38.9,38.92,12544.0,27.3288,27.3921,27.3288,27.3429,12544.0
2019-09-23 12:30:00,38.9,38.91,38.83,38.83,8340.0,27.3288,27.3359,27.2796,27.2796,8340.0
2019-09-23 13:00:00,38.84,38.86,38.81,38.81,11744.0,27.2867,27.3007,27.2656,27.2656,11744.0
2019-09-23 13:30:00,38.8,38.82,38.75,38.81,11737.0,27.2586,27.2726,27.2234,27.2656,11737.0
2019-09-23 14:00:00,38.81,38.82,38.77,38.78,15538.0,27.2656,27.2726,27.2375,27.2445,15538.0
2019-09-23 14:30:00,38.79,38.79,38.75,38.75,14821.0,27.2515,27.2515,27.2234,27.2234,14821.0
2019-09-23 15:00:00,38.75,38.81,38.74,38.81,26326.0,27.2234,27.2656,27.2164,27.2656,26326.0
2019-09-23 15:30:00,38.8,38.86,38.74,38.76,122748.0,27.2586,27.3007,27.2164,27.2305,122748.0
2019-09-24 09:30:00,38.84,38.91,38.76,38.79,24252.0,27.2867,27.3359,27.2305,27.2515,24252.0
2019-09-24 10:00:00,38.78,38.84,38.72,38.77,23996.0,27.2445,27.2867,27.2024,27.2375,23996.0
2019-09-24 10:30:00,38.77,38.78,38.65,38.71,26265.0,27.2375,27.2445,27.1532,27.1953,26265.0
2019-09-24 11:00:00,38.71,38.74,38.67,38.69,17405.0,27.1953,27.2164,27.1672,27.1813,17405.0
2019-09-24 11:30:00,38.69,38.7,38.58,38.59,28153.0,27.1813,27.1883,27.104,27.111,28153.0
2019-09-24 12:00:00,38.59,38.65,38.51,38.55,34511.0,27.111,27.1532,27.0548,27.0829,34511.0
2019-09-24 12:30:00,38.54,38.59,38.53,38.58,27920.0,27.0759,27.111,27.0689,27.104,27920.0
2019-09-24 13:00:00,38.58,38.62,38.55,38.56,24360.0,27.104,27.1321,27.0829,27.09,24360.0
2019-09-24 13:30:00,38.57,38.68,38.56,38.62,78111.0,27.097,27.1743,27.09,27.1321,78111.0
2019-09-24 14:00:00,38.62,38.77,38.58,38.73,37832.0,27.1321,27.2375,27.104,27.2094,37832.0
2019-09-24 14:30:00,38.74,38.76,38.67,38.73,32239.0,27.2164,27.2305,27.1672,27.2094,32239.0
2019-09-24 15:00:00,38.73,38.73,38.55,38.57,58876.0,27.2094,27.2094,27.0829,27.097,58876.0
2019-09-24 15:30:00,38.56,38.59,38.39,38.5,251932.0,27.09,27.111,26.9705,27.0478,251932.0
2019-09-25 09:30:00,38.52,38.6,38.32,38.43,20979.0,27.0619,27.1181,26.9214,26.9986,20979.0
2019-09-25 10:00:00,38.41,38.59,38.34,38.38,17351.0,26.9846,27.111,26.9354,26.9635,17351.0
2019-09-25 10:30:00,38.39,38.41,38.32,38.39,16370.0,26.9705,26.9846,26.9214,26.9705,16370.0
2019-09-25 11:00:00,38.37,38.38,38.23,38.23,43822.0,26.9565,26.9635,26.8581,26.8581,43822.0
2019-09-25 11:30:00,38.23,38.31,38.16,38.3,25274.0,26.8581,26.9143,26.8089,26.9073,25274.0
2019-09-25 12:00:00,38.33,38.33,38.15,38.2,14681.0,26.9284,26.9284,26.8019,26.837,14681.0
2019-09-25 12:30:00,38.2,38.28,38.2,38.25,15799.0,26.837,26.8933,26.837,26.8722,15799.0
2019-09-25 13:00:00,38.26,38.3,38.24,38.3,13994.0,26.8792,26.9073,26.8651,26.9073,13994.0
2019-09-25 13:30:00,38.3,38.39,38.28,38.36,28489.0,26.9073,26.9705,26.8933,26.9495,28489.0
2019-09-25 14:00:00,38.37,38.41,38.35,38.39,20014.0,26.9565,26.9846,26.9424,26.9705,20014.0
2019-09-25 14:30:00,38.39,38.45,38.37,38.45,23717.0,26.9705,27.0127,26.9565,27.0127,23717.0
2019-09-25 15:00:00,38.45,38.49,38.39,38.49,35257.0,27.0127,27.0408,26.9705,27.0408,35257.0
2019-09-25 15:30:00,38.48,38.49,38.33,38.34,99735.0,27.0338,27.0408,26.9284,26.9354,99735.0
2019-09-26 09:30:00,38.49,38.63,38.35,38.62,22158.0,27.0408,27.1391,26.9424,27.1321,22158.0
2019-09-26 10:00:00,38.57,38.57,38.37,38.45,44959.0,27.097,27.097,26.9565,27.0127,44959.0
2019-09-26 10:30:00,38.43,38.56,38.43,38.54,30049.0,26.9986,27.09,26.9986,27.0759,30049.0
2019-09-26 11:00:00,38.55,38.69,38.5,38.68,34459.0,27.0829,27.1813,27.0478,27.1743,34459.0
2019-09-26 11:30:00,38.69,38.82,38.67,38.77,38696.0,27.1813,27.2726,27.1672,27.2375,38696.0
2019-09-26 12:00:00,38.78,38.87,38.77,38.82,25530.0,27.2445,27.3077,27.2375,27.2726,25530.0
2019-09-26 12:30:00,38.81,38.83,38.71,38.72,33785.0,27.2656,27.2796,27.1953,27.2024,33785.0
2019-09-26 13:00:00,38.73,38.83,38.73,38.76,14761.0,27.2094,27.2796,27.2094,27.2305,14761.0
2019-09-26 13:30:00,38.77,38.83,38.76,38.79,26845.0,27.2375,27.2796,27.2305,27.2515,26845.0
2019-09-26 14:00:00,38.79,38.93,38.79,38.84,23767.0,27.2515,27.3499,27.2515,27.2867,23767.0
2019-09-26 14:30:00,38.84,38.84,38.75,38.76,42036.0,27.2867,27.2867,27.2234,27.2305,42036.0
2019-09-26 15:00:00,38.76,38.77,38.7,38.75,45134.0,27.2305,27.2375,27.1883,27.2234,45134.0
2019-09-26 15:30:00,38.75,38.75,38.58,38.66,102461.0,27.2234,27.2234,27.104,27.1602,102461.0
2019-09-27 09:30:00,38.74,38.74,38.4,38.42,29100.0,27.2164,27.2164,26.9776,26.9916,29100.0
2019-09-27 10:00:00,38.4,38.5,38.13,38.17,38338.0,26.9776,27.0478,26.7879,26.816,38338.0
2019-09-27 10:30:00,38.18,38.38,38.17,38.32,16193.0,26.823,26.9635,26.816,26.9214,16193.0
2019-09-27 11:00:00,38.35,38.55,38.31,38.49,36946.0,26.9424,27.0829,26.9143,27.0408,36946.0
2019-09-27 11:30:00,38.48,38.5,38.27,38.37,33071.0,27.0338,27.0478,26.8862,26.9565,33071.0
2019-09-27 12:00:00,38.35,38.35,38.15,38.16,13631.0,26.9424,26.9424,26.8019,26.8089,13631.0
2019-09-27 12:30:00,38.16,38.18,38.01,38.05,22291.0,26.8089,26.823,26.7036,26.7317,22291.0
2019-09-27 13:00:00,38.05,38.16,38.04,38.07,26383.0,26.7317,26.8089,26.7246,26.7457,26383.0
2019-09-27 13:30:00,38.08,38.1,37.98,38.06,21027.0,26.7527,26.7668,26.6825,26.7387,21027.0
2019-09-27 14:00:00,38.07,38.09,38.03,38.05,103499.0,26.7457,26.7598,26.7176,26.7317,103499.0
2019-09-27 14:30:00,38.05,38.14,37.97,38.0,98128.0,26.7317,26.7949,26.6755,26.6965,98128.0
2019-09-27 15:00:00,38.01,38.06,37.91,37.95,54753.0,26.7036,26.7387,26.6333,26.6614,54753.0
2019-09-27 15:30:00,37.94,38.14,37.92,38.1,169251.0,26.6544,26.7949,26.6403,26.7668,169251.0
2019-09-30 09:30:00,38.13,38.34,38.06,38.27,35135.0,26.7879,26.9354,26.7387,26.8862,35135.0
2019-09-30 10:00:00,38.27,38.28,38.14,38.14,48416.0,26.8862,26.8933,26.7949,26.7949,48416.0
2019-09-30 10:30:00,38.15,38.19,38.06,38.08,52849.0,26.8019,26.83,26.7387,26.7527,52849.0
2019-09-30 11:00:00,38.07,38.13,37.96,38.12,30701.0,26.7457,26.7879,26.6684,26.7808,30701.0
2019-09-30 11:30:00,38.12,38.13,38.02,38.05,31783.0,26.7808,26.7879,26.7106,26.7317,31783.0
2019-09-30 12:00:00,38.05,38.12,38.05,38.09,28582.0,26.7317,26.7808,26.7317,26.7598,28582.0
2019-09-30 12:30:00,38.09,38.19,38.07,38.15,18444.0,26.7598,26.83,26.7457,26.8019,18444.0
2019-09-30 13:00:00,38.15,38.3,38.15,38.26,36060.0,26.8019,26.9073,26.8019,26.8792,36060.0
2019-09-30 13:30:00,38.26,38.3,38.19,38.24,28663.0,26.8792,26.9073,26.83,26.8651,28663.0
2019-09-30 14:00:00,38.23,38.28,38.15,38.27,38446.0,26.8581,26.8933,26.8019,26.8862,38446.0
2019-09-30 14:30:00,38.27,38.3,38.24,38.26,31719.0,26.8862,26.9073,26.8651,26.8792,31719.0
2019-09-30 15:00:00,38.26,38.31,38.24,38.27,39387.0,26.8792,26.9143,26.8651,26.8862,39387.0
2019-09-30 15:30:00,38.27,38.36,38.22,38.24,206264.0,26.8862,26.9495,26.8511,26.8651,206264.0
2019-10-01 09:30:00,38.19,38.44,38.03,38.11,38189.0,26.83,27.0057,26.7176,26.7738,38189.0
2019-10-01 10:00:00,38.01,38.07,37.91,38.01,36948.0,26.7036,26.7457,26.6333,26.7036,36948.0
2019-10-01 10:30:00,38.0,38.13,38.0,38.08,27790.0,26.6965,26.7879,26.6965,26.7527,27790.0
2019-10-01 11:00:00,38.05,38.17,38.03,38.15,11521.0,26.7317,26.816,26.7176,26.8019,11521.0
2019-10-01 11:30:00,38.14,38.16,38.04,38.13,19681.0,26.7949,26.8089,26.7246,26.7879,19681.0
2019-10-01 12:00:00,38.13,38.13,38.04,38.11,29062.0,26.7879,26.7879,26.7246,26.7738,29062.0
2019-10-01 12:30:00,38.13,38.16,38.1,38.11,9679.0,26.7879,26.8089,26.7668,26.7738,9679.0
2019-10-01 13:00:00,38.09,38.1,38.0,38.03,18844.0,26.7598,26.7668,26.6965,26.7176,18844.0
2019-10-01 13:30:00,38.01,38.02,37.93,37.95,11000.0,26.7036,26.7106,26.6474,26.6614,11000.0
2019-10-01 14:00:00,37.95,37.97,37.83,37.84,18299.0,26.6614,26.6755,26.5771,26.5841,18299.0
2019-10-01 14:30:00,37.85,37.93,37.84,37.92,17749.0,26.5912,26.6474,26.5841,26.6403,17749.0
2019-10-01 15:00:00,37.92,37.97,37.86,37.97,34247.0,26.6403,26.6755,26.5982,26.6755,34247.0
2019-10-01 15:30:00,37.97,37.97,37.81,37.82,104021.0,26.6755,26.6755,26.5631,26.5701,104021.0
2019-10-02 09:30:00,37.77,38.02,37.72,37.78,18813.0,26.535,26.7106,26.4998,26.542,18813.0
2019-10-02 10:00:00,37.8,37.84,37.69,37.78,18767.0,26.556,26.5841,26.4788,26.542,18767.0
2019-10-02 10:30:00,37.79,37.8,37.66,37.75,20179.0,26.549,26.556,26.4577,26.5209,20179.0
2019-10-02 11:00:00,37.74,37.81,37.68,37.68,16066.0,26.5139,26.5631,26.4717,26.4717,16066.0
2019-10-02 11:30:00,37.7,37.75,37.65,37.75,11673.0,26.4858,26.5209,26.4506,26.5209,11673.0
2019-10-02 12:00:00,37.75,37.75,37.63,37.71,10064.0,26.5209,26.5209,26.4366,26.4928,10064.0
2019-10-02 12:30:00,37.71,37.73,37.53,37.59,8956.0,26.4928,26.5069,26.3663,26.4085,8956.0
2019-10-02 13:00:00,37.59,37.65,37.54,37.6,11524.0,26.4085,26.4506,26.3734,26.4155,11524.0
2019-10-02 13:30:00,37.6,37.66,37.58,37.63,13276.0,26.4155,26.4577,26.4015,26.4366,13276.0
2019-10-02 14:00:00,37.63,37.75,37.62,37.74,13179.0,26.4366,26.5209,26.4296,26.5139,13179.0
2019-10-02 14:30:00,37.73,37.82,37.71,37.82,24337.0,26.5069,26.5701,26.4928,26.5701,24337.0
2019-10-02 15:00:00,37.82,37.83,37.76,37.77,24688.0,26.5701,26.5771,26.5279,26.535,24688.0
2019-10-02 15:30:00,37.77,37.92,37.73,37.91,97347.0,26.535,26.6403,26.5069,26.6333,97347.0
2019-10-03 09:30:00,38.01,38.33,37.84,38.15,36395.0,26.7036,26.9284,26.5841,26.8019,36395.0
2019-10-03 10:00:00,38.1,38.4,37.83,38.39,45287.0,26.7668,26.9776,26.5771,26.9705,45287.0
2019-10-03 10:30:00,38.45,38.68,38.33,38.4,95806.0,27.0127,27.1743,26.9284,26.9776,95806.0
2019-10-03 11:00:00,38.39,38.55,38.32,38.51,22842.0,26.9705,27.0829,26.9214,27.0548,22842.0
2019-10-03 11:30:00,38.52,38.52,38.25,38.29,19135.0,27.0619,27.0619,26.8722,26.9003,19135.0
2019-10-03 12:00:00,38.29,38.38,38.26,38.35,12312.0,26.9003,26.9635,26.8792,26.9424,12312.0
2019-10-03 12:30:00,38.35,38.39,38.29,38.32,18070.0,26.9424,26.9705,26.9003,26.9214,18070.0
2019-10-03 13:00:00,38.32,38.32,38.26,38.28,18276.0,26.9214,26.9214,26.8792,26.8933,18276.0
2019-10-03 13:30:00,38.27,38.32,38.19,38.3,20734.0,26.8862,26.9214,26.83,26.9073,20734.0
2019-10-03 14:00:00,38.3,38.43,38.27,38.41,42838.0,26.9073,26.9986,26.8862,26.9846,42838.0
2019-10-03 14:30:00,38.41,38.42,38.32,38.37,27450.0,26.9846,26.9916,26.9214,26.9565,27450.0
2019-10-03 15:00:00,38.37,38.45,38.32,38.44,47408.0,26.9565,27.0127,26.9214,27.0057,47408.0
2019-10-03 15:30:00,38.44,38.57,38.41,38.56,180798.0,27.0057,27.097,26.9846,27.09,180798.0
2019-10-04 09:30:00,38.5,38.58,38.3,38.46,22071.0,27.0478,27.104,26.9073,27.0197,22071.0
2019-10-04 10:00:00,38.49,38.51,38.42,38.48,34019.0,27.0408,27.0548,26.9916,27.0338,34019.0
2019-10-04 10:30:00,38.46,38.48,38.36,38.42,23050.0,27.0197,27.0338,26.9495,26.9916,23050.0
2019-10-04 11:00:00,38.42,38.51,38.39,38.45,17293.0,26.9916,27.0548,26.9705,27.0127,17293.0
2019-10-04 11:30:00,38.45,38.53,38.44,38.5,11386.0,27.0127,27.0689,27.0057,27.0478,11386.0
2019-10-04 12:00:00,38.5,38.54,38.42,38.54,27599.0,27.0478,27.0759,26.9916,27.0759,27599.0
2019-10-04 12:30:00,38.53,38.54,38.44,38.5,24823.0,27.0689,27.0759,27.0057,27.0478,24823.0
2019-10-04 13:00:00,38.48,38.49,38.42,38.46,22791.0,27.0338,27.0408,26.9916,27.0197,22791.0
2019-10-04 13:30:00,38.46,38.52,38.4,38.52,18653.0,27.0197,27.0619,26.9776,27.0619,18653.0
2019-10-04 14:00:00,38.51,38.55,38.48,38.51,17503.0,27.0548,27.0829,27.0338,27.0548,17503.0
2019-10-04 14:30:00,38.5,38.59,38.48,38.48,46608.0,27.0478,27.111,27.0338,27.0338,46608.0
2019-10-04 15:00:00,38.49,38.51,38.44,38.48,36588.0,27.0408,27.0548,27.0057,27.0338,36588.0
2019-10-04 15:30:00,38.48,38.69,38.48,38.68,110069.0,27.0338,27.1813,27.0338,27.1743,110069.0
2019-10-07 09:30:00,38.68,38.68,38.44,38.54,22969.0,27.1743,27.1743,27.0057,27.0759,22969.0
2019-10-07 10:00:00,38.56,38.66,38.54,38.57,16469.0,27.09,27.1602,27.0759,27.097,16469.0
2019-10-07 10:30:00,38.58,38.71,38.58,38.63,24701.0,27.104,27.1953,27.104,27.1391,24701.0
2019-10-07 11:00:00,38.64,38.71,38.57,38.66,21301.0,27.1462,27.1953,27.097,27.1602,21301.0
2019-10-07 11:30:00,38.66,38.79,38.65,38.79,16306.0,27.1602,27.2515,27.1532,27.2515,16306.0
2019-10-07 12:00:00,38.77,38.82,38.73,38.79,22854.0,27.2375,27.2726,27.2094,27.2515,22854.0
2019-10-07 12:30:00,38.79,38.87,38.76,38.87,13988.0,27.2515,27.3077,27.2305,27.3077,13988.0
2019-10-07 13:00:00,38.87,38.9,38.81,38.83,18779.0,27.3077,27.3288,27.2656,27.2796,18779.0
2019-10-07 13:30:00,38.83,38.93,38.83,38.92,27438.0,27.2796,27.3499,27.2796,27.3429,27438.0
2019-10-07 14:00:00,38.92,38.93,38.79,38.81,16834.0,27.3429,27.3499,27.2515,27.2656,16834.0
2019-10-07 14:30:00,38.81,38.82,38.71,38.73,23652.0,27.2656,27.2726,27.1953,27.2094,23652.0
2019-10-07 15:00:00,38.72,38.75,38.68,38.73,42871.0,27.2024,27.2234,27.1743,27.2094,42871.0
2019-10-07 15:30:00,38.72,38.73,38.64,38.67,80739.0,27.2024,27.2094,27.1462,27.1672,80739.0
2019-10-08 09:30:00,38.51,38.78,38.31,38.42,18625.0,27.0548,27.2445,26.9143,26.9916,18625.0
2019-10-08 10:00:00,38.4,38.49,38.3,38.42,18432.0,26.9776,27.0408,26.9073,26.9916,18432.0
2019-10-08 10:30:00,38.44,38.58,38.44,38.55,14195.0,27.0057,27.104,27.0057,27.0829,14195.0
2019-10-08 11:00:00,38.55,38.62,38.49,38.49,11297.0,27.0829,27.1321,27.0408,27.0408,11297.0
2019-10-08 11:30:00,38.48,38.6,38.45,38.59,13840.0,27.0338,27.1181,27.0127,27.111,13840.0
2019-10-08 12:00:00,38.6,38.6,38.47,38.56,29003.0,27.1181,27.1181,27.0267,27.09,29003.0
2019-10-08 12:30:00,38.57,38.59,38.49,38.5,8703.0,27.097,27.111,27.0408,27.0478,8703.0
2019-10-08 13:00:00,38.54,38.61,38.52,38.61,11047.0,27.0759,27.1251,27.0619,27.1251,11047.0
2019-10-08 13:30:00,38.61,38.64,38.55,38.63,12156.0,27.1251,27.1462,27.0829,27.1391,12156.0
2019-10-08 14:00:00,38.64,38.64,38.58,38.64,12141.0,27.1462,27.1462,27.104,27.1462,12141.0
2019-10-08 14:30:00,38.64,38.75,38.58,38.64,24265.0,27.1462,27.2234,27.104,27.1462,24265.0
2019-10-08 15:00:00,38.62,38.75,38.54,38.7,31114.0,27.1321,27.2234,27.0759,27.1883,31114.0
2019-10-08 15:30:00,38.72,38.78,38.58,38.59,100415.0,27.2024,27.2445,27.104,27.111,100415.0
2019-10-09 09:30:00,38.72,38.89,38.62,38.63,11232.0,27.2024,27.3218,27.1321,27.1391,11232.0
2019-10-09 10:00:00,38.66,38.66,38.52,38.63,7141.0,27.1602,27.1602,27.0619,27.1391,7141.0
2019-10-09 10:30:00,38.63,38.67,38.56,38.59,10675.0,27.1391,27.1672,27.09,27.111,10675.0
2019-10-09 11:00:00,38.59,38.62,38.56,38.61,10108.0,27.111,27.1321,27.09,27.1251,10108.0
2019-10-09 11:30:00,38.58,38.61,38.55,38.61,9351.0,27.104,27.1251,27.0829,27.1251,9351.0
2019-10-09 12:00:00,38.6,38.7,38.58,38.66,19302.0,27.1181,27.1883,27.104,27.1602,19302.0
2019-10-09 12:30:00,38.68,38.75,38.68,38.74,9528.0,27.1743,27.2234,27.1743,27.2164,9528.0
2019-10-09 13:00:00,38.74,38.76,38.7,38.73,12511.0,27.2164,27.2305,27.1883,27.2094,12511.0
2019-10-09 13:30:00,38.74,38.76,38.69,38.74,12469.0,27.2164,27.2305,27.1813,27.2164,12469.0
2019-10-09 14:00:00,38.73,38.73,38.6,38.65,25436.0,27.2094,27.2094,27.1181,27.1532,25436.0
2019-10-09 14:30:00,38.65,38.69,38.63,38.67,7857.0,27.1532,27.1813,27.1391,27.1672,7857.0
2019-10-09 15:00:00,38.67,38.7,38.64,38.66,13076.0,27.1672,27.1883,27.1462,27.1602,13076.0
2019-10-09 15:30:00,38.68,38.68,38.53,38.55,78299.0,27.1743,27.1743,27.0689,27.0829,78299.0
2019-10-10 09:30:00,38.55,38.66,38.44,38.63,17545.0,27.0829,27.1602,27.0057,27.1391,17545.0
2019-10-10 10:00:00,38.65,38.66,38.55,38.55,8787.0,27.1532,27.1602,27.0829,27.0829,8787.0
2019-10-10 10:30:00,38.59,38.63,38.53,38.61,8244.0,27.111,27.1391,27.0689,27.1251,8244.0
2019-10-10 11:00:00,38.64,38.72,38.62,38.71,7011.0,27.1462,27.2024,27.1321,27.1953,7011.0
2019-10-10 11:30:00,38.7,38.74,38.63,38.67,12728.0,27.1883,27.2164,27.1391,27.1672,12728.0
2019-10-10 12:00:00,38.68,38.73,38.64,38.72,12479.0,27.1743,27.2094,27.1462,27.2024,12479.0
2019-10-10 12:30:00,38.72,38.72,38.64,38.66,9452.0,27.2024,27.2024,27.1462,27.1602,9452.0
2019-10-10 13:00:00,38.66,38.69,38.63,38.65,12178.0,27.1602,27.1813,27.1391,27.1532,12178.0
2019-10-10 13:30:00,38.63,38.67,38.61,38.63,12527.0,27.1391,27.1672,27.1251,27.1391,12527.0
2019-10-10 14:00:00,38.6,38.62,38.49,38.53,10156.0,27.1181,27.1321,27.0408,27.0689,10156.0
2019-10-10 14:30:00,38.52,38.54,38.48,38.51,6901.0,27.0619,27.0759,27.0338,27.0548,6901.0
2019-10-10 15:00:00,38.51,38.57,38.48,38.57,14140.0,27.0548,27.097,27.0338,27.097,14140.0
2019-10-10 15:30:00,38.58,38.69,38.56,38.62,95966.0,27.104,27.1813,27.09,27.1321,95966.0
2019-10-11 09:30:00,38.79,38.87,38.63,38.63,17289.0,27.2515,27.3077,27.1391,27.1391,17289.0
2019-10-11 10:00:00,38.62,38.82,38.61,38.76,17828.0,27.1321,27.2726,27.1251,27.2305,17828.0
2019-10-11 10:30:00,38.75,38.83,38.72,38.8,14665.0,27.2234,27.2796,27.2024,27.2586,14665.0
2019-10-11 11:00:00,38.82,38.87,38.75,38.86,25609.0,27.2726,27.3077,27.2234,27.3007,25609.0
2019-10-11 11:30:00,38.84,38.89,38.7,38.79,20430.0,27.2867,27.3218,27.1883,27.2515,20430.0
2019-10-11 12:00:00,38.81,38.81,38.71,38.72,10109.0,27.2656,27.2656,27.1953,27.2024,10109.0
2019-10-11 12:30:00,38.71,38.74,38.6,38.74,22017.0,27.1953,27.2164,27.1181,27.2164,22017.0
2019-10-11 13:00:00,38.72,38.79,38.68,38.73,17676.0,27.2024,27.2515,27.1743,27.2094,17676.0
2019-10-11 13:30:00,38.72,38.79,38.7,38.75,9685.0,27.2024,27.2515,27.1883,27.2234,9685.0
2019-10-11 14:00:00,38.76,38.79,38.68,38.76,15504.0,27.2305,27.2515,27.1743,27.2305,15504.0
2019-10-11 14:30:00,38.79,38.8,38.73,38.76,16278.0,27.2515,27.2586,27.2094,27.2305,16278.0
2019-10-11 15:00:00,38.75,38.79,38.7,38.74,21494.0,27.2234,27.2515,27.1883,27.2164,21494.0
2019-10-11 15:30:00,38.73,38.77,38.51,38.58,107054.0,27.2094,27.2375,27.0548,27.104,107054.0
2019-10-14 09:30:00,38.46,38.52,38.1,38.21,48901.0,27.0197,27.0619,26.7668,26.8441,48901.0
2019-10-14 10:00:00,38.22,38.26,38.11,38.16,25238.0,26.8511,26.8792,26.7738,26.8089,25238.0
2019-10-14 10:30:00,38.2,38.25,38.1,38.21,30362.0,26.837,26.8722,26.7668,26.8441,30362.0
2019-10-14 11:00:00,38.23,38.27,38.2,38.22,11459.0,26.8581,26.8862,26.837,26.8511,11459.0
2019-10-14 11:30:00,38.23,38.3,38.22,38.27,10872.0,26.8581,26.9073,26.8511,26.8862,10872.0
2019-10-14 12:00:00,38.27,38.32,38.24,38.27,10604.0,26.8862,26.9214,26.8651,26.8862,10604.0
2019-10-14 12:30:00,38.26,38.31,38.24,38.28,10058.0,26.8792,26.9143,26.8651,26.8933,10058.0
2019-10-14 13:00:00,38.27,38.33,38.27,38.32,7524.0,26.8862,26.9284,26.8862,26.9214,7524.0
2019-10-14 13:30:00,38.32,38.34,38.25,38.31,17190.0,26.9214,26.9354,26.8722,26.9143,17190.0
2019-10-14 14:00:00,38.31,38.34,38.28,38.31,13258.0,26.9143,26.9354,26.8933,26.9143,13258.0
2019-10-14 14:30:00,38.32,38.37,38.31,38.36,21589.0,26.9214,26.9565,26.9143,26.9495,21589.0
2019-10-14 15:00:00,38.36,38.37,38.25,38.32,37129.0,26.9495,26.9565,26.8722,26.9214,37129.0
2019-10-14 15:30:00,38.29,38.36,38.27,38.35,51077.0,26.9003,26.9495,26.8862,26.9424,51077.0
2019-10-15 09:30:00,38.34,38.5,38.24,38.44,21855.0,26.9354,27.0478,26.8651,27.0057,21855.0
2019-10-15 10:00:00,38.43,38.45,38.35,38.45,19937.0,26.9986,27.0127,26.9424,27.0127,19937.0
2019-10-15 10:30:00,38.45,38.47,38.36,38.46,9958.0,27.0127,27.0267,26.9495,27.0197,9958.0
2019-10-15 11:00:00,38.47,38.54,38.42,38.54,41805.0,27.0267,27.0759,26.9916,27.0759,41805.0
2019-10-15 11:30:00,38.54,38.64,38.49,38.62,36944.0,27.0759,27.1462,27.0408,27.1321,36944.0
2019-10-15 12:00:00,38.62,38.65,38.56,38.56,44963.0,27.1321,27.1532,27.09,27.09,44963.0
2019-10-15 12:30:00,38.57,38.6,38.55,38.58,25130.0,27.097,27.1181,27.0829,27.104,25130.0
2019-10-15 13:00:00,38.58,38.59,38.54,38.57,19176.0,27.104,27.111,27.0759,27.097,19176.0
2019-10-15 13:30:00,38.57,38.58,38.49,38.5,21974.0,27.097,27.104,27.0408,27.0478,21974.0
2019-10-15 14:00:00,38.5,38.55,38.44,38.52,22853.0,27.0478,27.0829,27.0057,27.0619,22853.0
2019-10-15 14:30:00,38.52,38.53,38.42,38.44,28344.0,27.0619,27.0689,26.9916,27.0057,28344.0
2019-10-15 15:00:00,38.44,38.47,38.39,38.43,97768.0,27.0057,27.0267,26.9705,26.9986,97768.0
2019-10-15 15:30:00,38.43,38.5,38.39,38.46,200344.0,26.9986,27.0478,26.9705,27.0197,200344.0
2019-10-16 09:30:00,38.49,38.63,38.41,38.52,36205.0,27.0408,27.1391,26.9846,27.0619,36205.0
2019-10-16 10:00:00,38.52,38.67,38.52,38.63,19109.0,27.0619,27.1672,27.0619,27.1391,19109.0
2019-10-16 10:30:00,38.63,38.67,38.55,38.62,13871.0,27.1391,27.1672,27.0829,27.1321,13871.0
2019-10-16 11:00:00,38.64,38.78,38.63,38.77,36900.0,27.1462,27.2445,27.1391,27.2375,36900.0
2019-10-16 11:30:00,38.79,38.83,38.73,38.73,39061.0,27.2515,27.2796,27.2094,27.2094,39061.0
2019-10-16 12:00:00,38.74,38.87,38.74,38.84,39351.0,27.2164,27.3077,27.2164,27.2867,39351.0
2019-10-16 12:30:00,38.83,38.83,38.72,38.75,22290.0,27.2796,27.2796,27.2024,27.2234,22290.0
2019-10-16 13:00:00,38.77,38.78,38.63,38.64,21870.0,27.2375,27.2445,27.1391,27.1462,21870.0
2019-10-16 13:30:00,38.66,38.74,38.65,38.7,14494.0,27.1602,27.2164,27.1532,27.1883,14494.0
2019-10-16 14:00:00,38.7,38.74,38.64,38.65,13991.0,27.1883,27.2164,27.1462,27.1532,13991.0
2019-10-16 14:30:00,38.66,38.77,38.65,38.73,21451.0,27.1602,27.2375,27.1532,27.2094,21451.0
2019-10-16 15:00:00,38.72,38.77,38.69,38.7,49954.0,27.2024,27.2375,27.1813,27.1883,49954.0
2019-10-16 15:30:00,38.7,38.82,38.69,38.7,177353.0,27.1883,27.2726,27.1813,27.1883,177353.0
2019-10-17 09:30:00,38.76,38.78,38.66,38.69,24435.0,27.2305,27.2445,27.1602,27.1813,24435.0
2019-10-17 10:00:00,38.69,38.82,38.65,38.76,28067.0,27.1813,27.2726,27.1532,27.2305,28067.0
2019-10-17 10:30:00,38.76,38.85,38.69,38.69,12952.0,27.2305,27.2937,27.1813,27.1813,12952.0
2019-10-17 11:00:00,38.69,38.83,38.61,38.76,168371.0,27.1813,27.2796,27.1251,27.2305,168371.0
2019-10-17 11:30:00,38.75,38.77,38.68,38.74,50520.0,27.2234,27.2375,27.1743,27.2164,50520.0
2019-10-17 12:00:00,38.75,38.76,38.69,38.74,10054.0,27.2234,27.2305,27.1813,27.2164,10054.0
2019-10-17 12:30:00,38.75,38.78,38.69,38.72,22473.0,27.2234,27.2445,27.1813,27.2024,22473.0
2019-10-17 13:00:00,38.73,38.79,38.73,38.79,6155.0,27.2094,27.2515,27.2094,27.2515,6155.0
2019-10-17 13:30:00,38.8,38.81,38.75,38.76,6717.0,27.2586,27.2656,27.2234,27.2305,6717.0
2019-10-17 14:00:00,38.77,38.77,38.71,38.76,9662.0,27.2375,27.2375,27.1953,27.2305,9662.0
2019-10-17 14:30:00,38.76,38.8,38.72,38.72,11378.0,27.2305,27.2586,27.2024,27.2024,11378.0
2019-10-17 15:00:00,38.73,38.8,38.73,38.74,13912.0,27.2094,27.2586,27.2094,27.2164,13912.0
2019-10-17 15:30:00,38.75,38.83,38.69,38.8,52685.0,27.2234,27.2796,27.1813,27.2586,52685.0
2019-10-18 09:30:00,38.84,38.87,38.54,38.76,26638.0,27.2867,27.3077,27.0759,27.2305,26638.0
2019-10-18 10:00:00,38.8,38.8,38.71,38.77,22111.0,27.2586,27.2586,27.1953,27.2375,22111.0
2019-10-18 10:30:00,38.78,38.78,38.68,38.73,14639.0,27.2445,27.2445,27.1743,27.2094,14639.0
2019-10-18 11:00:00,38.71,38.74,38.68,38.73,10722.0,27.1953,27.2164,27.1743,27.2094,10722.0
2019-10-18 11:30:00,38.73,38.77,38.63,38.63,21263.0,27.2094,27.2375,27.1391,27.1391,21263.0
2019-10-18 12:00:00,38.63,38.65,38.57,38.59,17164.0,27.1391,27.1532,27.097,27.111,17164.0
2019-10-18 12:30:00,38.6,38.67,38.53,38.57,32334.0,27.1181,27.1672,27.0689,27.097,32334.0
2019-10-18 13:00:00,38.58,38.72,38.55,38.69,15138.0,27.104,27.2024,27.0829,27.1813,15138.0
2019-10-18 13:30:00,38.67,38.69,38.61,38.62,40860.0,27.1672,27.1813,27.1251,27.1321,40860.0
2019-10-18 14:00:00,38.62,38.72,38.59,38.69,21866.0,27.1321,27.2024,27.111,27.1813,21866.0
2019-10-18 14:30:00,38.7,38.73,38.68,38.72,10221.0,27.1883,27.2094,27.1743,27.2024,10221.0
2019-10-18 15:00:00,38.72,38.73,38.66,38.66,26256.0,27.2024,27.2094,27.1602,27.1602,26256.0
2019-10-18 15:30:00,38.66,38.79,38.64,38.75,111314.0,27.1602,27.2515,27.1462,27.2234,111314.0
2019-10-21 09:30:00,38.71,38.83,38.68,38.82,10874.0,27.1953,27.2796,27.1743,27.2726,10874.0
2019-10-21 10:00:00,38.84,38.93,38.83,38.93,5728.0,27.2867,27.3499,27.2796,27.3499,5728.0
2019-10-21 10:30:00,38.95,38.99,38.86,38.86,9347.0,27.364,27.3921,27.3007,27.3007,9347.0
2019-10-21 11:00:00,38.9,38.9,38.83,38.89,8539.0,27.3288,27.3288,27.2796,27.3218,8539.0
2019-10-21 11:30:00,38.89,38.93,38.89,38.93,3691.0,27.3218,27.3499,27.3218,27.3499,3691.0
2019-10-21 12:00:00,38.95,38.95,38.88,38.9,10559.0,27.364,27.364,27.3148,27.3288,10559.0
2019-10-21 12:30:00,38.89,38.96,38.86,38.86,23574.0,27.3218,27.371,27.3007,27.3007,23574.0
2019-10-21 13:00:00,38.88,38.95,38.88,38.92,14373.0,27.3148,27.364,27.3148,27.3429,14373.0
2019-10-21 13:30:00,38.93,38.93,38.84,38.87,19277.0,27.3499,27.3499,27.2867,27.3077,19277.0
2019-10-21 14:00:00,38.87,38.98,38.87,38.92,10426.0,27.3077,27.385,27.3077,27.3429,10426.0
2019-10-21 14:30:00,38.92,38.96,38.88,38.94,15670.0,27.3429,27.371,27.3148,27.3569,15670.0
2019-10-21 15:00:00,38.94,38.99,38.91,38.95,13215.0,27.3569,27.3921,27.3359,27.364,13215.0
2019-10-21 15:30:00,38.94,39.05,38.91,39.03,45400.0,27.3569,27.4342,27.3359,27.4202,45400.0
2019-10-22 09:30:00,39.15,39.17,38.99,39.02,13357.0,27.5045,27.5185,27.3921,27.4131,13357.0
2019-10-22 10:00:00,39.0,39.04,38.96,38.97,6703.0,27.3991,27.4272,27.371,27.378,6703.0
2019-10-22 10:30:00,38.97,39.05,38.97,38.97,25511.0,27.378,27.4342,27.378,27.378,25511.0
2019-10-22 11:00:00,38.98,39.01,38.92,38.95,15244.0,27.385,27.4061,27.3429,27.364,15244.0
2019-10-22 11:30:00,38.98,39.03,38.89,38.91,14522.0,27.385,27.4202,27.3218,27.3359,14522.0
2019-10-22 12:00:00,38.91,38.99,38.91,38.99,7849.0,27.3359,27.3921,27.3359,27.3921,7849.0
2019-10-22 12:30:00,38.96,38.97,38.92,38.96,6322.0,27.371,27.378,27.3429,27.371,6322.0
2019-10-22 13:00:00,38.97,39.0,38.96,38.96,7273.0,27.378,27.3991,27.371,27.371,7273.0
2019-10-22 13:30:00,38.96,38.97,38.94,38.94,13159.0,27.371,27.378,27.3569,27.3569,13159.0
2019-10-22 14:00:00,38.96,39.03,38.94,38.98,25204.0,27.371,27.4202,27.3569,27.385,25204.0
2019-10-22 14:30:00,38.99,39.05,38.99,39.02,40057.0,27.3921,27.4342,27.3921,27.4131,40057.0
2019-10-22 15:00:00,39.02,39.04,38.95,38.99,23438.0,27.4131,27.4272,27.364,27.3921,23438.0
2019-10-22 15:30:00,38.98,39.02,38.91,39.0,103145.0,27.385,27.4131,27.3359,27.3991,103145.0
2019-10-23 09:30:00,39.01,39.09,38.85,39.08,17113.0,27.4061,27.4623,27.2937,27.4553,17113.0
2019-10-23 10:00:00,39.06,39.14,39.01,39.09,35801.0,27.4412,27.4974,27.4061,27.4623,35801.0
2019-10-23 10:30:00,39.1,39.16,39.07,39.12,8745.0,27.4693,27.5115,27.4483,27.4834,8745.0
2019-10-23 11:00:00,39.13,39.13,38.99,39.09,15454.0,27.4904,27.4904,27.3921,27.4623,15454.0
2019-10-23 11:30:00,39.09,39.12,39.03,39.03,17868.0,27.4623,27.4834,27.4202,27.4202,17868.0
2019-10-23 12:00:00,39.02,39.05,38.99,38.99,11271.0,27.4131,27.4342,27.3921,27.3921,11271.0
2019-10-23 12:30:00,38.98,38.99,38.91,38.93,9881.0,27.385,27.3921,27.3359,27.3499,9881.0
2019-10-23 13:00:00,38.94,38.96,38.89,38.96,25692.0,27.3569,27.371,27.3218,27.371,25692.0
2019-10-23 13:30:00,38.97,39.0,38.94,38.96,11420.0,27.378,27.3991,27.3569,27.371,11420.0
2019-10-23 14:00:00,38.95,38.98,38.91,38.91,17698.0,27.364,27.385,27.3359,27.3359,17698.0
2019-10-23 14:30:00,38.92,38.99,38.88,38.98,16760.0,27.3429,27.3921,27.3148,27.385,16760.0
2019-10-23 15:00:00,38.98,39.03,38.94,38.99,25696.0,27.385,27.4202,27.3569,27.3921,25696.0
2019-10-23 15:30:00,39.0,39.14,38.99,39.13,159845.0,27.3991,27.4974,27.3921,27.4904,159845.0
2019-10-24 09:30:00,39.39,39.39,39.09,39.23,39189.0,27.6731,27.6731,27.4623,27.5607,39189.0
2019-10-24 10:00:00,39.17,39.19,39.12,39.16,27678.0,27.5185,27.5326,27.4834,27.5115,27678.0
2019-10-24 10:30:00,39.14,39.28,39.1,39.27,99036.0,27.4974,27.5958,27.4693,27.5888,99036.0
2019-10-24 11:00:00,39.3,39.3,39.17,39.21,15378.0,27.6098,27.6098,27.5185,27.5466,15378.0
2019-10-24 11:30:00,39.21,39.22,39.14,39.15,14951.0,27.5466,27.5536,27.4974,27.5045,14951.0
2019-10-24 12:00:00,39.16,39.2,39.09,39.16,15803.0,27.5115,27.5396,27.4623,27.5115,15803.0
2019-10-24 12:30:00,39.17,39.17,39.1,39.12,13036.0,27.5185,27.5185,27.4693,27.4834,13036.0
2019-10-24 13:00:00,39.13,39.18,39.11,39.13,34811.0,27.4904,27.5255,27.4764,27.4904,34811.0
2019-10-24 13:30:00,39.14,39.14,39.09,39.09,16372.0,27.4974,27.4974,27.4623,27.4623,16372.0
2019-10-24 14:00:00,39.1,39.2,39.09,39.15,140831.0,27.4693,27.5396,27.4623,27.5045,140831.0
2019-10-24 14:30:00,39.14,39.24,39.11,39.23,19206.0,27.4974,27.5677,27.4764,27.5607,19206.0
2019-10-24 15:00:00,39.23,39.29,39.22,39.29,23186.0,27.5607,27.6028,27.5536,27.6028,23186.0
2019-10-24 15:30:00,39.29,39.33,39.24,39.29,95836.0,27.6028,27.6309,27.5677,27.6028,95836.0
2019-10-25 09:30:00,39.28,39.37,38.98,39.18,23194.0,27.5958,27.659,27.385,27.5255,23194.0
2019-10-25 10:00:00,39.26,39.27,39.15,39.27,15756.0,27.5817,27.5888,27.5045,27.5888,15756.0
2019-10-25 10:30:00,39.25,39.26,39.18,39.22,14176.0,27.5747,27.5817,27.5255,27.5536,14176.0
2019-10-25 11:00:00,39.21,39.34,39.18,39.34,12049.0,27.5466,27.6379,27.5255,27.6379,12049.0
2019-10-25 11:30:00,39.34,39.34,39.25,39.29,7686.0,27.6379,27.6379,27.5747,27.6028,7686.0
2019-10-25 12:00:00,39.29,39.32,39.26,39.29,9056.0,27.6028,27.6239,27.5817,27.6028,9056.0
2019-10-25 12:30:00,39.29,39.3,39.24,39.26,6711.0,27.6028,27.6098,27.5677,27.5817,6711.0
2019-10-25 13:00:00,39.27,39.27,39.18,39.19,8993.0,27.5888,27.5888,27.5255,27.5326,8993.0
2019-10-25 13:30:00,39.18,39.23,39.14,39.2,24796.0,27.5255,27.5607,27.4974,27.5396,24796.0
2019-10-25 14:00:00,39.19,39.28,39.19,39.26,11697.0,27.5326,27.5958,27.5326,27.5817,11697.0
2019-10-25 14:30:00,39.26,39.39,39.24,39.37,34343.0,27.5817,27.6731,27.5677,27.659,34343.0
2019-10-25 15:00:00,39.37,39.42,39.36,39.38,18666.0,27.659,27.6941,27.652,27.666,18666.0
2019-10-25 15:30:00,39.38,39.39,39.3,39.34,122830.0,27.666,27.6731,27.6098,27.6379,122830.0
2019-10-28 09:30:00,39.36,39.43,39.26,39.27,12516.0,27.652,27.7012,27.5817,27.5888,12516.0
2019-10-28 10:00:00,39.22,39.38,39.19,39.31,17096.0,27.5536,27.666,27.5326,27.6169,17096.0
2019-10-28 10:30:00,39.29,39.31,39.23,39.27,24319.0,27.6028,27.6169,27.5607,27.5888,24319.0
2019-10-28 11:00:00,39.27,39.29,39.23,39.25,16378.0,27.5888,27.6028,27.5607,27.5747,16378.0
2019-10-28 11:30:00,39.25,39.26,39.18,39.21,16265.0,27.5747,27.5817,27.5255,27.5466,16265.0
2019-10-28 12:00:00,39.2,39.29,39.18,39.24,24502.0,27.5396,27.6028,27.5255,27.5677,24502.0
2019-10-28 12:30:00,39.23,39.36,39.2,39.33,34008.0,27.5607,27.652,27.5396,27.6309,34008.0
2019-10-28 13:00:00,39.31,39.34,39.26,39.3,22976.0,27.6169,27.6379,27.5817,27.6098,22976.0
2019-10-28 13:30:00,39.3,39.35,39.26,39.35,16131.0,27.6098,27.645,27.5817,27.645,16131.0
2019-10-28 14:00:00,39.34,39.44,39.33,39.43,44741.0,27.6379,27.7082,27.6309,27.7012,44741.0
2019-10-28 14:30:00,39.43,39.63,39.38,39.62,67859.0,27.7012,27.8417,27.666,27.8347,67859.0
2019-10-28 15:00:00,39.62,39.63,39.52,39.53,173382.0,27.8347,27.8417,27.7644,27.7714,173382.0
2019-10-28 15:30:00,39.53,39.53,39.4,39.44,165380.0,27.7714,27.7714,27.6801,27.7082,165380.0
2019-10-29 09:30:00,39.36,39.63,39.36,39.52,28644.0,27.652,27.8417,27.652,27.7644,28644.0
2019-10-29 10:00:00,39.56,39.6,39.49,39.51,16567.0,27.7925,27.8206,27.7433,27.7574,16567.0
2019-10-29 10:30:00,39.5,39.54,39.46,39.52,52143.0,27.7503,27.7785,27.7222,27.7644,52143.0
2019-10-29 11:00:00,39.52,39.56,39.49,39.54,31060.0,27.7644,27.7925,27.7433,27.7785,31060.0
2019-10-29 11:30:00,39.55,39.66,39.55,39.6,24179.0,27.7855,27.8628,27.7855,27.8206,24179.0
2019-10-29 12:00:00,39.61,39.67,39.6,39.64,11561.0,27.8276,27.8698,27.8206,27.8487,11561.0
2019-10-29 12:30:00,39.64,39.67,39.63,39.65,13843.0,27.8487,27.8698,27.8417,27.8557,13843.0
2019-10-29 13:00:00,39.65,39.72,39.64,39.69,15455.0,27.8557,27.9049,27.8487,27.8838,15455.0
2019-10-29 13:30:00,39.71,39.73,39.68,39.7,21243.0,27.8979,27.9119,27.8768,27.8909,21243.0
2019-10-29 14:00:00,39.69,39.75,39.68,39.7,42948.0,27.8838,27.926,27.8768,27.8909,42948.0
2019-10-29 14:30:00,39.7,39.72,39.64,39.64,21859.0,27.8909,27.9049,27.8487,27.8487,21859.0
2019-10-29 15:00:00,39.64,39.7,39.64,39.7,34783.0,27.8487,27.8909,27.8487,27.8909,34783.0
2019-10-29 15:30:00,39.7,39.74,39.59,39.72,85889.0,27.8909,27.919,27.8136,27.9049,85889.0
2019-10-30 09:30:00,39.79,39.85,39.73,39.82,30438.0,27.9541,27.9962,27.9119,27.9752,30438.0
2019-10-30 10:00:00,39.82,39.86,39.73,39.84,32823.0,27.9752,28.0033,27.9119,27.9892,32823.0
2019-10-30 10:30:00,39.84,39.88,39.8,39.88,34756.0,27.9892,28.0173,27.9611,28.0173,34756.0
2019-10-30 11:00:00,39.88,39.9,39.78,39.86,60405.0,28.0173,28.0314,27.9471,28.0033,60405.0
2019-10-30 11:30:00,39.86,39.94,39.85,39.9,128165.0,28.0033,28.0595,27.9962,28.0314,128165.0
2019-10-30 12:00:00,39.89,39.96,39.88,39.94,12406.0,28.0243,28.0735,28.0173,28.0595,12406.0
2019-10-30 12:30:00,39.93,39.97,39.93,39.95,18452.0,28.0524,28.0805,28.0524,28.0665,18452.0
2019-10-30 13:00:00,39.95,39.96,39.85,39.85,11979.0,28.0665,28.0735,27.9962,27.9962,11979.0
2019-10-30 13:30:00,39.86,39.91,39.82,39.89,11491.0,28.0033,28.0384,27.9752,28.0243,11491.0
2019-10-30 14:00:00,39.88,39.88,39.82,39.85,15993.0,28.0173,28.0173,27.9752,27.9962,15993.0
2019-10-30 14:30:00,39.86,39.87,39.74,39.87,17869.0,28.0033,28.0103,27.919,28.0103,17869.0
2019-10-30 15:00:00,39.87,39.94,39.86,39.88,23976.0,28.0103,28.0595,28.0033,28.0173,23976.0
2019-10-30 15:30:00,39.89,40.13,39.88,40.07,124059.0,28.0243,28.193,28.0173,28.1508,124059.0
2019-10-31 09:30:00,40.1,40.27,39.87,40.03,20871.0,28.1719,28.2913,28.0103,28.1227,20871.0
2019-10-31 10:00:00,40.03,40.23,40.03,40.18,17394.0,28.1227,28.2632,28.1227,28.2281,17394.0
2019-10-31 10:30:00,40.17,40.24,40.1,40.2,17980.0,28.2211,28.2702,28.1719,28.2421,17980.0
2019-10-31 11:00:00,40.23,40.25,40.14,40.17,12967.0,28.2632,28.2773,28.2,28.2211,12967.0
2019-10-31 11:30:00,40.19,40.25,40.15,40.22,19095.0,28.2351,28.2773,28.207,28.2562,19095.0
2019-10-31 12:00:00,40.21,40.25,40.17,40.21,9845.0,28.2492,28.2773,28.2211,28.2492,9845.0
2019-10-31 12:30:00,40.23,40.28,40.15,40.28,18772.0,28.2632,28.2983,28.207,28.2983,18772.0
2019-10-31 13:00:00,40.28,40.32,40.23,40.32,19617.0,28.2983,28.3264,28.2632,28.3264,19617.0
2019-10-31 13:30:00,40.32,40.36,40.31,40.36,17731.0,28.3264,28.3545,28.3194,28.3545,17731.0
2019-10-31 14:00:00,40.36,40.37,40.21,40.23,22730.0,28.3545,28.3616,28.2492,28.2632,22730.0
2019-10-31 14:30:00,40.22,40.27,40.19,40.24,31751.0,28.2562,28.2913,28.2351,28.2702,31751.0
2019-10-31 15:00:00,40.25,40.33,40.24,40.27,25963.0,28.2773,28.3335,28.2702,28.2913,25963.0
2019-10-31 15:30:00,40.27,40.36,40.21,40.35,87562.0,28.2913,28.3545,28.2492,28.3475,87562.0
2019-11-01 09:30:00,39.01,40.3,39.0,40.23,25386.0,27.4061,28.3124,27.3991,28.2632,25386.0
2019-11-01 10:00:00,40.23,40.36,40.17,40.31,20934.0,28.2632,28.3545,28.2211,28.3194,20934.0
2019-11-01 10:30:00,40.3,40.44,40.19,40.19,31713.0,28.3124,28.4107,28.2351,28.2351,31713.0
2019-11-01 11:00:00,40.2,40.29,40.02,40.29,27893.0,28.2421,28.3054,28.1157,28.3054,27893.0
2019-11-01 11:30:00,40.29,40.31,40.13,40.17,70949.0,28.3054,28.3194,28.193,28.2211,70949.0
2019-11-01 12:00:00,40.18,40.18,40.11,40.16,40477.0,28.2281,28.2281,28.1789,28.214,40477.0
2019-11-01 12:30:00,40.16,40.22,40.03,40.14,31773.0,28.214,28.2562,28.1227,28.2,31773.0
2019-11-01 13:00:00,40.15,40.3,40.15,40.3,90671.0,28.207,28.3124,28.207,28.3124,90671.0
2019-11-01 13:30:00,40.32,40.56,40.32,40.49,113374.0,28.3264,28.495,28.3264,28.4459,113374.0
2019-11-01 14:00:00,40.49,40.7,40.49,40.62,101676.0,28.4459,28.5934,28.4459,28.5372,101676.0
2019-11-01 14:30:00,40.6,40.72,40.58,40.72,82640.0,28.5231,28.6074,28.5091,28.6074,82640.0
2019-11-01 15:00:00,40.7,40.72,40.58,40.66,78684.0,28.5934,28.6074,28.5091,28.5653,78684.0
2019-11-01 15:30:00,40.66,41.2,40.66,41.18,281782.0,28.5653,28.9447,28.5653,28.9306,281782.0
2019-11-04 09:30:00,41.3,41.8,41.06,41.68,73253.0,29.0149,29.3662,28.8463,29.2819,73253.0
2019-11-04 10:00:00,41.68,41.77,41.38,41.41,72885.0,29.2819,29.3451,29.0711,29.0922,72885.0
2019-11-04 10:30:00,41.41,41.47,41.32,41.44,47317.0,29.0922,29.1344,29.029,29.1133,47317.0
2019-11-04 11:00:00,41.45,41.6,41.41,41.54,22292.0,29.1203,29.2257,29.0922,29.1835,22292.0
2019-11-04 11:30:00,41.54,41.7,41.54,41.68,45152.0,29.1835,29.2959,29.1835,29.2819,45152.0
2019-11-04 12:00:00,41.68,41.97,41.66,41.94,83545.0,29.2819,29.4856,29.2678,29.4645,83545.0
2019-11-04 12:30:00,41.95,41.99,41.84,41.88,68415.0,29.4716,29.4997,29.3943,29.4224,68415.0
2019-11-04 13:00:00,41.87,42.04,41.86,42.01,38402.0,29.4154,29.5348,29.4083,29.5137,38402.0
2019-11-04 13:30:00,42.01,42.09,41.99,42.09,51423.0,29.5137,29.5699,29.4997,29.5699,51423.0
2019-11-04 14:00:00,42.07,42.08,41.91,42.01,50180.0,29.5559,29.5629,29.4435,29.5137,50180.0
2019-11-04 14:30:00,42.01,42.04,41.98,42.01,56955.0,29.5137,29.5348,29.4927,29.5137,56955.0
2019-11-04 15:00:00,42.01,42.12,42.01,42.1,66298.0,29.5137,29.591,29.5137,29.577,66298.0
2019-11-04 15:30:00,42.09,42.27,42.06,42.23,206274.0,29.5699,29.6964,29.5489,29.6683,206274.0
2019-11-05 09:30:00,42.04,42.17,41.62,41.63,36278.0,29.5348,29.6261,29.2397,29.2468,36278.0
2019-11-05 10:00:00,41.67,41.74,41.49,41.49,137095.0,29.2749,29.324,29.1484,29.1484,137095.0
2019-11-05 10:30:00,41.49,41.62,41.47,41.6,59977.0,29.1484,29.2397,29.1344,29.2257,59977.0
2019-11-05 11:00:00,41.61,41.71,41.56,41.59,20808.0,29.2327,29.303,29.1976,29.2187,20808.0
2019-11-05 11:30:00,41.57,41.69,41.55,41.59,57913.0,29.2046,29.2889,29.1906,29.2187,57913.0
2019-11-05 12:00:00,41.59,41.62,41.53,41.59,37019.0,29.2187,29.2397,29.1765,29.2187,37019.0
2019-11-05 12:30:00,41.58,41.66,41.55,41.61,26950.0,29.2116,29.2678,29.1906,29.2327,26950.0
2019-11-05 13:00:00,41.61,41.62,41.3,41.3,71148.0,29.2327,29.2397,29.0149,29.0149,71148.0
2019-11-05 13:30:00,41.32,41.43,41.25,41.4,33527.0,29.029,29.1063,28.9798,29.0852,33527.0
2019-11-05 14:00:00,41.4,41.5,41.36,41.47,30604.0,29.0852,29.1554,29.0571,29.1344,30604.0
2019-11-05 14:30:00,41.46,41.62,41.45,41.56,49878.0,29.1273,29.2397,29.1203,29.1976,49878.0
2019-11-05 15:00:00,41.57,41.59,41.46,41.47,87608.0,29.2046,29.2187,29.1273,29.1344,87608.0
2019-11-05 15:30:00,41.47,41.48,41.2,41.3,158802.0,29.1344,29.1414,28.9447,29.0149,158802.0
2019-11-06 09:30:00,41.49,41.77,41.45,41.74,33108.0,29.1484,29.3451,29.1203,29.324,33108.0
2019-11-06 10:00:00,41.73,41.84,41.71,41.72,19358.0,29.317,29.3943,29.303,29.31,19358.0
2019-11-06 10:30:00,41.71,41.79,41.65,41.68,16175.0,29.303,29.3592,29.2608,29.2819,16175.0
2019-11-06 11:00:00,41.66,41.7,41.53,41.64,18131.0,29.2678,29.2959,29.1765,29.2538,18131.0
2019-11-06 11:30:00,41.65,41.66,41.57,41.59,14030.0,29.2608,29.2678,29.2046,29.2187,14030.0
2019-11-06 12:00:00,41.58,41.6,41.54,41.56,11908.0,29.2116,29.2257,29.1835,29.1976,11908.0
2019-11-06 12:30:00,41.57,41.61,41.55,41.57,27861.0,29.2046,29.2327,29.1906,29.2046,27861.0
2019-11-06 13:00:00,41.58,41.64,41.54,41.59,14993.0,29.2116,29.2538,29.1835,29.2187,14993.0
2019-11-06 13:30:00,41.59,41.69,41.59,41.69,17559.0,29.2187,29.2889,29.2187,29.2889,17559.0
2019-11-06 14:00:00,41.68,41.76,41.67,41.7,16990.0,29.2819,29.3381,29.2749,29.2959,16990.0
2019-11-06 14:30:00,41.7,41.83,41.68,41.81,32751.0,29.2959,29.3873,29.2819,29.3732,32751.0
2019-11-06 15:00:00,41.81,41.92,41.78,41.87,36692.0,29.3732,29.4505,29.3521,29.4154,36692.0
2019-11-06 15:30:00,41.87,41.92,41.73,41.9,144471.0,29.4154,29.4505,29.317,29.4364,144471.0
2019-11-07 09:30:00,42.04,42.05,41.63,41.7,44481.0,29.5348,29.5418,29.2468,29.2959,44481.0
2019-11-07 10:00:00,41.7,41.9,41.69,41.73,41960.0,29.2959,29.4364,29.2889,29.317,41960.0
2019-11-07 10:30:00,41.73,41.75,41.52,41.55,58820.0,29.317,29.3311,29.1695,29.1906,58820.0
2019-11-07 11:00:00,41.55,41.57,41.43,41.45,71848.0,29.1906,29.2046,29.1063,29.1203,71848.0
2019-11-07 11:30:00,41.45,41.55,41.44,41.55,43634.0,29.1203,29.1906,29.1133,29.1906,43634.0
2019-11-07 12:00:00,41.55,41.56,41.37,41.38,29919.0,29.1906,29.1976,29.0641,29.0711,29919.0
2019-11-07 12:30:00,41.39,41.42,41.28,41.28,19018.0,29.0782,29.0992,29.0009,29.0009,19018.0
2019-11-07 13:00:00,41.28,41.33,41.27,41.3,38392.0,29.0009,29.036,28.9938,29.0149,38392.0
2019-11-07 13:30:00,41.31,41.42,41.29,41.36,53055.0,29.0219,29.0992,29.0079,29.0571,53055.0
2019-11-07 14:00:00,41.38,41.51,41.38,41.47,76991.0,29.0711,29.1625,29.0711,29.1344,76991.0
2019-11-07 14:30:00,41.47,41.47,41.39,41.42,17242.0,29.1344,29.1344,29.0782,29.0992,17242.0
2019-11-07 15:00:00,41.42,41.49,41.42,41.48,25884.0,29.0992,29.1484,29.0992,29.1414,25884.0
2019-11-07 15:30:00,41.47,41.55,41.4,41.52,111478.0,29.1344,29.1906,29.0852,29.1695,111478.0
2019-11-08 09:30:00,41.47,41.6,41.35,41.47,38313.0,29.1344,29.2257,29.05,29.1344,38313.0
2019-11-08 10:00:00,41.48,41.72,41.46,41.72,36473.0,29.1414,29.31,29.1273,29.31,36473.0
2019-11-08 10:30:00,41.73,41.85,41.66,41.76,79188.0,29.317,29.4013,29.2678,29.3381,79188.0
2019-11-08 11:00:00,41.73,41.75,41.57,41.62,45055.0,29.317,29.3311,29.2046,29.2397,45055.0
2019-11-08 11:30:00,41.63,41.65,41.57,41.62,36383.0,29.2468,29.2608,29.2046,29.2397,36383.0
2019-11-08 12:00:00,41.6,41.64,41.58,41.6,30434.0,29.2257,29.2538,29.2116,29.2257,30434.0
2019-11-08 12:30:00,41.61,41.78,41.61,41.77,33036.0,29.2327,29.3521,29.2327,29.3451,33036.0
2019-11-08 13:00:00,41.77,41.87,41.77,41.83,23405.0,29.3451,29.4154,29.3451,29.3873,23405.0
2019-11-08 13:30:00,41.83,41.91,41.83,41.86,13189.0,29.3873,29.4435,29.3873,29.4083,13189.0
2019-11-08 14:00:00,41.87,41.99,41.87,41.99,27471.0,29.4154,29.4997,29.4154,29.4997,27471.0
2019-11-08 14:30:00,41.98,41.98,41.91,41.92,22748.0,29.4927,29.4927,29.4435,29.4505,22748.0
2019-11-08 15:00:00,41.92,41.94,41.84,41.86,51611.0,29.4505,29.4645,29.3943,29.4083,51611.0
2019-11-08 15:30:00,41.86,42.03,41.85,41.97,148235.0,29.4083,29.5278,29.4013,29.4856,148235.0
2019-11-11 09:30:00,42.19,42.21,41.98,42.14,13139.0,29.6402,29.6542,29.4927,29.6051,13139.0
2019-11-11 10:00:00,42.17,42.33,42.16,42.28,28725.0,29.6261,29.7385,29.6191,29.7034,28725.0
2019-11-11 10:30:00,42.29,42.43,42.28,42.33,34780.0,29.7104,29.8088,29.7034,29.7385,34780.0
2019-11-11 11:00:00,42.33,42.46,42.33,42.38,18653.0,29.7385,29.8299,29.7385,29.7737,18653.0
2019-11-11 11:30:00,42.39,42.41,42.33,42.34,18185.0,29.7807,29.7947,29.7385,29.7456,18185.0
2019-11-11 12:00:00,42.35,42.35,42.17,42.25,44758.0,29.7526,29.7526,29.6261,29.6823,44758.0
2019-11-11 12:30:00,42.26,42.33,42.25,42.3,28933.0,29.6894,29.7385,29.6823,29.7175,28933.0
2019-11-11 13:00:00,42.3,42.38,42.27,42.37,30487.0,29.7175,29.7737,29.6964,29.7666,30487.0
2019-11-11 13:30:00,42.38,42.46,42.34,42.44,32530.0,29.7737,29.8299,29.7456,29.8158,32530.0
2019-11-11 14:00:00,42.45,42.45,42.4,42.41,20888.0,29.8228,29.8228,29.7877,29.7947,20888.0
2019-11-11 14:30:00,42.41,42.46,42.41,42.44,47243.0,29.7947,29.8299,29.7947,29.8158,47243.0
2019-11-11 15:00:00,42.45,42.56,42.42,42.55,54922.0,29.8228,29.9001,29.8018,29.8931,54922.0
2019-11-11 15:30:00,42.55,42.58,42.43,42.52,150823.0,29.8931,29.9142,29.8088,29.872,150823.0
2019-11-12 09:30:00,42.68,42.85,42.45,42.82,25317.0,29.9844,30.1039,29.8228,30.0828,25317.0
2019-11-12 10:00:00,42.81,42.85,42.69,42.7,47650.0,30.0758,30.1039,29.9915,29.9985,47650.0
2019-11-12 10:30:00,42.7,42.7,42.6,42.62,22753.0,29.9985,29.9985,29.9282,29.9423,22753.0
2019-11-12 11:00:00,42.61,42.62,42.46,42.6,52103.0,29.9353,29.9423,29.8299,29.9282,52103.0
2019-11-12 11:30:00,42.57,42.6,42.48,42.5,33878.0,29.9071,29.9282,29.8439,29.858,33878.0
2019-11-12 12:00:00,42.5,42.53,42.4,42.45,65590.0,29.858,29.879,29.7877,29.8228,65590.0
2019-11-12 12:30:00,42.44,42.46,42.34,42.43,21505.0,29.8158,29.8299,29.7456,29.8088,21505.0
2019-11-12 13:00:00,42.43,42.49,42.4,42.44,25802.0,29.8088,29.8509,29.7877,29.8158,25802.0
2019-11-12 13:30:00,42.45,42.57,42.44,42.55,32465.0,29.8228,29.9071,29.8158,29.8931,32465.0
2019-11-12 14:00:00,42.56,42.57,42.51,42.54,26156.0,29.9001,29.9071,29.865,29.8861,26156.0
2019-11-12 14:30:00,42.54,42.55,42.46,42.47,34927.0,29.8861,29.8931,29.8299,29.8369,34927.0
2019-11-12 15:00:00,42.47,42.49,42.35,42.38,38041.0,29.8369,29.8509,29.7526,29.7737,38041.0
2019-11-12 15:30:00,42.38,42.39,42.04,42.05,217290.0,29.7737,29.7807,29.5348,29.5418,217290.0
2019-11-13 09:30:00,42.06,42.26,42.06,42.26,15032.0,29.5489,29.6894,29.5489,29.6894,15032.0
2019-11-13 10:00:00,42.29,42.63,42.26,42.63,71567.0,29.7104,29.9493,29.6894,29.9493,71567.0
2019-11-13 10:30:00,42.64,42.69,42.5,42.65,31521.0,29.9563,29.9915,29.858,29.9634,31521.0
2019-11-13 11:00:00,42.66,42.75,42.59,42.7,83142.0,29.9704,30.0336,29.9212,29.9985,83142.0
2019-11-13 11:30:00,42.72,42.81,42.63,42.66,45829.0,30.0125,30.0758,29.9493,29.9704,45829.0
2019-11-13 12:00:00,42.64,42.72,42.59,42.59,24767.0,29.9563,30.0125,29.9212,29.9212,24767.0
2019-11-13 12:30:00,42.59,42.64,42.59,42.61,22070.0,29.9212,29.9563,29.9212,29.9353,22070.0
2019-11-13 13:00:00,42.61,42.67,42.6,42.63,41671.0,29.9353,29.9774,29.9282,29.9493,41671.0
2019-11-13 13:30:00,42.62,42.65,42.56,42.57,21570.0,29.9423,29.9634,29.9001,29.9071,21570.0
2019-11-13 14:00:00,42.57,42.6,42.53,42.59,29492.0,29.9071,29.9282,29.879,29.9212,29492.0
2019-11-13 14:30:00,42.59,42.67,42.57,42.67,23786.0,29.9212,29.9774,29.9071,29.9774,23786.0
2019-11-13 15:00:00,42.67,42.69,42.56,42.57,39268.0,29.9774,29.9915,29.9001,29.9071,39268.0
2019-11-13 15:30:00,42.57,42.66,42.42,42.47,148324.0,29.9071,29.9704,29.8018,29.8369,148324.0
2019-11-14 09:30:00,42.61,42.62,42.49,42.59,22738.0,29.9353,29.9423,29.8509,29.9212,22738.0
2019-11-14 10:00:00,42.6,42.69,42.57,42.66,20757.0,29.9282,29.9915,29.9071,29.9704,20757.0
2019-11-14 10:30:00,42.71,42.72,42.4,42.41,26061.0,30.0055,30.0125,29.7877,29.7947,26061.0
2019-11-14 11:00:00,42.43,42.46,42.34,42.41,32872.0,29.8088,29.8299,29.7456,29.7947,32872.0
2019-11-14 11:30:00,42.42,42.43,42.19,42.26,36367.0,29.8018,29.8088,29.6402,29.6894,36367.0
2019-11-14 12:00:00,42.25,42.4,42.25,42.3,33954.0,29.6823,29.7877,29.6823,29.7175,33954.0
2019-11-14 12:30:00,42.3,42.33,42.19,42.23,56099.0,29.7175,29.7385,29.6402,29.6683,56099.0
2019-11-14 13:00:00,42.23,42.27,42.19,42.22,25309.0,29.6683,29.6964,29.6402,29.6613,25309.0
2019-11-14 13:30:00,42.22,42.34,42.21,42.3,40402.0,29.6613,29.7456,29.6542,29.7175,40402.0
2019-11-14 14:00:00,42.32,42.53,42.31,42.51,58511.0,29.7315,29.879,29.7245,29.865,58511.0
2019-11-14 14:30:00,42.51,42.55,42.46,42.47,55471.0,29.865,29.8931,29.8299,29.8369,55471.0
2019-11-14 15:00:00,42.47,42.5,42.35,42.39,47153.0,29.8369,29.858,29.7526,29.7807,47153.0
2019-11-14 15:30:00,42.39,42.39,42.25,42.33,157633.0,29.7807,29.7807,29.6823,29.7385,157633.0
2019-11-15 09:30:00,42.39,42.51,42.25,42.51,35409.0,29.7807,29.865,29.6823,29.865,35409.0
2019-11-15 10:00:00,42.51,42.64,42.43,42.62,23982.0,29.865,29.9563,29.8088,29.9423,23982.0
2019-11-15 10:30:00,42.62,42.67,42.54,42.67,18717.0,29.9423,29.9774,29.8861,29.9774,18717.0
2019-11-15 11:00:00,42.67,42.68,42.57,42.67,36782.0,29.9774,29.9844,29.9071,29.9774,36782.0
2019-11-15 11:30:00,42.66,42.67,42.61,42.66,17432.0,29.9704,29.9774,29.9353,29.9704,17432.0
2019-11-15 12:00:00,42.66,42.67,42.6,42.6,16087.0,29.9704,29.9774,29.9282,29.9282,16087.0
2019-11-15 12:30:00,42.6,42.66,42.58,42.61,10917.0,29.9282,29.9704,29.9142,29.9353,10917.0
2019-11-15 13:00:00,42.61,42.61,42.55,42.59,13059.0,29.9353,29.9353,29.8931,29.9212,13059.0
2019-11-15 13:30:00,42.58,42.58,42.51,42.56,8612.0,29.9142,29.9142,29.865,29.9001,8612.0
2019-11-15 14:00:00,42.56,42.57,42.5,42.52,25000.0,29.9001,29.9071,29.858,29.872,25000.0
2019-11-15 14:30:00,42.51,42.57,42.5,42.54,16052.0,29.865,29.9071,29.858,29.8861,16052.0
2019-11-15 15:00:00,42.53,42.63,42.53,42.62,28727.0,29.879,29.9493,29.879,29.9423,28727.0
2019-11-15 15:30:00,42.62,42.64,42.55,42.62,68564.0,29.9423,29.9563,29.8931,29.9423,68564.0
2019-11-18 09:30:00,42.62,42.8,42.62,42.79,23681.0,29.9423,30.0687,29.9423,30.0617,23681.0
2019-11-18 10:00:00,42.82,42.84,42.75,42.82,31890.0,30.0828,30.0968,30.0336,30.0828,31890.0
2019-11-18 10:30:00,42.82,42.92,42.77,42.91,23341.0,30.0828,30.153,30.0477,30.146,23341.0
2019-11-18 11:00:00,42.91,42.92,42.86,42.9,23215.0,30.146,30.153,30.1109,30.139,23215.0
2019-11-18 11:30:00,42.91,43.05,42.88,43.02,27818.0,30.146,30.2444,30.1249,30.2233,27818.0
2019-11-18 12:00:00,43.02,43.12,42.96,42.97,23428.0,30.2233,30.2935,30.1811,30.1882,23428.0
2019-11-18 12:30:00,42.96,42.99,42.88,42.9,18164.0,30.1811,30.2022,30.1249,30.139,18164.0
2019-11-18 13:00:00,42.89,42.91,42.82,42.83,17051.0,30.132,30.146,30.0828,30.0898,17051.0
2019-11-18 13:30:00,42.83,42.92,42.82,42.86,30513.0,30.0898,30.153,30.0828,30.1109,30513.0
2019-11-18 14:00:00,42.84,42.87,42.81,42.84,20678.0,30.0968,30.1179,30.0758,30.0968,20678.0
2019-11-18 14:30:00,42.83,42.84,42.77,42.79,29408.0,30.0898,30.0968,30.0477,30.0617,29408.0
2019-11-18 15:00:00,42.78,42.79,42.72,42.76,46603.0,30.0547,30.0617,30.0125,30.0406,46603.0
2019-11-18 15:30:00,42.76,42.86,42.73,42.79,156360.0,30.0406,30.1109,30.0196,30.0617,156360.0
2019-11-19 09:30:00,42.89,42.89,42.62,42.7,43979.0,30.132,30.132,29.9423,29.9985,43979.0
2019-11-19 10:00:00,42.7,42.87,42.68,42.75,62261.0,29.9985,30.1179,29.9844,30.0336,62261.0
2019-11-19 10:30:00,42.79,42.92,42.68,42.7,62735.0,30.0617,30.153,29.9844,29.9985,62735.0
2019-11-19 11:00:00,42.72,42.8,42.69,42.78,20212.0,30.0125,30.0687,29.9915,30.0547,20212.0
2019-11-19 11:30:00,42.79,42.85,42.75,42.83,40860.0,30.0617,30.1039,30.0336,30.0898,40860.0
2019-11-19 12:00:00,42.84,42.85,42.75,42.75,25275.0,30.0968,30.1039,30.0336,30.0336,25275.0
2019-11-19 12:30:00,42.76,42.79,42.71,42.76,15210.0,30.0406,30.0617,30.0055,30.0406,15210.0
2019-11-19 13:00:00,42.75,42.78,42.72,42.73,24186.0,30.0336,30.0547,30.0125,30.0196,24186.0
2019-11-19 13:30:00,42.73,42.8,42.72,42.8,37238.0,30.0196,30.0687,30.0125,30.0687,37238.0
2019-11-19 14:00:00,42.8,42.84,42.78,42.8,32988.0,30.0687,30.0968,30.0547,30.0687,32988.0
2019-11-19 14:30:00,42.8,42.88,42.77,42.77,58246.0,30.0687,30.1249,30.0477,30.0477,58246.0
2019-11-19 15:00:00,42.77,42.81,42.73,42.76,40205.0,30.0477,30.0758,30.0196,30.0406,40205.0
2019-11-19 15:30:00,42.76,42.82,42.75,42.79,142267.0,30.0406,30.0828,30.0336,30.0617,142267.0
2019-11-20 09:30:00,42.9,42.9,42.64,42.69,65747.0,30.139,30.139,29.9563,29.9915,65747.0
2019-11-20 10:00:00,42.71,42.72,42.66,42.7,95985.0,30.0055,30.0125,29.9704,29.9985,95985.0
2019-11-20 10:30:00,42.71,42.71,42.58,42.68,116462.0,30.0055,30.0055,29.9142,29.9844,116462.0
2019-11-20 11:00:00,42.68,42.68,42.52,42.57,46128.0,29.9844,29.9844,29.872,29.9071,46128.0
2019-11-20 11:30:00,42.57,42.62,42.55,42.6,31445.0,29.9071,29.9423,29.8931,29.9282,31445.0
2019-11-20 12:00:00,42.61,42.61,42.46,42.5,54803.0,29.9353,29.9353,29.8299,29.858,54803.0
2019-11-20 12:30:00,42.5,42.59,42.48,42.52,16993.0,29.858,29.9212,29.8439,29.872,16993.0
2019-11-20 13:00:00,42.52,42.54,42.46,42.52,19612.0,29.872,29.8861,29.8299,29.872,19612.0
2019-11-20 13:30:00,42.51,42.53,42.45,42.48,17562.0,29.865,29.879,29.8228,29.8439,17562.0
2019-11-20 14:00:00,42.47,42.6,42.47,42.6,38649.0,29.8369,29.9282,29.8369,29.9282,38649.0
2019-11-20 14:30:00,42.6,42.66,42.58,42.65,26532.0,29.9282,29.9704,29.9142,29.9634,26532.0
2019-11-20 15:00:00,42.65,42.65,42.56,42.57,43216.0,29.9634,29.9634,29.9001,29.9071,43216.0
2019-11-20 15:30:00,42.57,42.61,42.44,42.55,137637.0,29.9071,29.9353,29.8158,29.8931,137637.0
2019-11-21 09:30:00,42.4,42.5,42.16,42.23,100607.0,29.7877,29.858,29.6191,29.6683,100607.0
2019-11-21 10:00:00,42.23,42.38,42.17,42.28,75356.0,29.6683,29.7737,29.6261,29.7034,75356.0
2019-11-21 10:30:00,42.27,42.34,42.19,42.29,74015.0,29.6964,29.7456,29.6402,29.7104,74015.0
2019-11-21 11:00:00,42.3,42.38,42.14,42.32,88618.0,29.7175,29.7737,29.6051,29.7315,88618.0
2019-11-21 11:30:00,42.32,42.34,42.18,42.25,43347.0,29.7315,29.7456,29.6332,29.6823,43347.0
2019-11-21 12:00:00,42.26,42.37,42.25,42.36,24703.0,29.6894,29.7666,29.6823,29.7596,24703.0
2019-11-21 12:30:00,42.36,42.4,42.28,42.3,43445.0,29.7596,29.7877,29.7034,29.7175,43445.0
2019-11-21 13:00:00,42.31,42.44,42.3,42.39,46482.0,29.7245,29.8158,29.7175,29.7807,46482.0
2019-11-21 13:30:00,42.39,42.42,42.35,42.39,20103.0,29.7807,29.8018,29.7526,29.7807,20103.0
2019-11-21 14:00:00,42.4,42.4,42.3,42.33,44471.0,29.7877,29.7877,29.7175,29.7385,44471.0
2019-11-21 14:30:00,42.32,42.48,42.32,42.41,43648.0,29.7315,29.8439,29.7315,29.7947,43648.0
2019-11-21 15:00:00,42.41,42.42,42.32,42.33,35073.0,29.7947,29.8018,29.7315,29.7385,35073.0
2019-11-21 15:30:00,42.32,42.4,42.19,42.22,164039.0,29.7315,29.7877,29.6402,29.6613,164039.0
2019-11-22 09:30:00,42.27,42.31,42.1,42.11,37210.0,29.6964,29.7245,29.577,29.584,37210.0
2019-11-22 10:00:00,42.12,42.13,41.7,41.75,58641.0,29.591,29.598,29.2959,29.3311,58641.0
2019-11-22 10:30:00,41.74,41.96,41.69,41.95,50654.0,29.324,29.4786,29.2889,29.4716,50654.0
2019-11-22 11:00:00,41.93,41.94,41.64,41.65,28577.0,29.4575,29.4645,29.2538,29.2608,28577.0
2019-11-22 11:30:00,41.63,41.69,41.51,41.67,39797.0,29.2468,29.2889,29.1625,29.2749,39797.0
2019-11-22 12:00:00,41.66,41.93,41.65,41.92,21404.0,29.2678,29.4575,29.2608,29.4505,21404.0
2019-11-22 12:30:00,41.89,41.99,41.86,41.94,14045.0,29.4294,29.4997,29.4083,29.4645,14045.0
2019-11-22 13:00:00,41.94,41.97,41.88,41.94,18865.0,29.4645,29.4856,29.4224,29.4645,18865.0
2019-11-22 13:30:00,41.94,42.0,41.92,41.97,18884.0,29.4645,29.5067,29.4505,29.4856,18884.0
2019-11-22 14:00:00,41.97,42.04,41.94,42.04,19048.0,29.4856,29.5348,29.4645,29.5348,19048.0
2019-11-22 14:30:00,42.03,42.06,42.0,42.04,16883.0,29.5278,29.5489,29.5067,29.5348,16883.0
2019-11-22 15:00:00,42.03,42.04,41.96,42.04,25774.0,29.5278,29.5348,29.4786,29.5348,25774.0
2019-11-22 15:30:00,42.02,42.16,42.02,42.11,114602.0,29.5208,29.6191,29.5208,29.584,114602.0
2019-11-25 09:30:00,42.18,42.34,42.02,42.29,28724.0,29.6332,29.7456,29.5208,29.7104,28724.0
2019-11-25 10:00:00,42.29,42.3,42.03,42.05,39579.0,29.7104,29.7175,29.5278,29.5418,39579.0
2019-11-25 10:30:00,42.06,42.17,42.04,42.11,12184.0,29.5489,29.6261,29.5348,29.584,12184.0
2019-11-25 11:00:00,42.13,42.17,42.02,42.06,36187.0,29.598,29.6261,29.5208,29.5489,36187.0
2019-11-25 11:30:00,42.06,42.07,41.85,41.85,49332.0,29.5489,29.5559,29.4013,29.4013,49332.0
2019-11-25 12:00:00,41.85,41.86,41.66,41.69,45162.0,29.4013,29.4083,29.2678,29.2889,45162.0
2019-11-25 12:30:00,41.69,41.75,41.66,41.7,50062.0,29.2889,29.3311,29.2678,29.2959,50062.0
2019-11-25 13:00:00,41.73,41.81,41.67,41.72,50014.0,29.317,29.3732,29.2749,29.31,50014.0
2019-11-25 13:30:00,41.72,41.86,41.69,41.78,23018.0,29.31,29.4083,29.2889,29.3521,23018.0
2019-11-25 14:00:00,41.77,41.89,41.77,41.88,27714.0,29.3451,29.4294,29.3451,29.4224,27714.0
2019-11-25 14:30:00,41.88,41.96,41.85,41.92,44826.0,29.4224,29.4786,29.4013,29.4505,44826.0
2019-11-25 15:00:00,41.93,41.96,41.88,41.95,25838.0,29.4575,29.4786,29.4224,29.4716,25838.0
2019-11-25 15:30:00,41.95,42.07,41.93,42.0,131714.0,29.4716,29.5559,29.4575,29.5067,131714.0
2019-11-26 09:30:00,42.12,42.25,42.03,42.21,25659.0,29.591,29.6823,29.5278,29.6542,25659.0
2019-11-26 10:00:00,42.22,42.3,42.19,42.3,21166.0,29.6613,29.7175,29.6402,29.7175,21166.0
2019-11-26 10:30:00,42.29,42.37,42.27,42.27,15674.0,29.7104,29.7666,29.6964,29.6964,15674.0
2019-11-26 11:00:00,42.27,42.34,42.27,42.31,20853.0,29.6964,29.7456,29.6964,29.7245,20853.0
2019-11-26 11:30:00,42.31,42.37,42.29,42.34,17009.0,29.7245,29.7666,29.7104,29.7456,17009.0
2019-11-26 12:00:00,42.33,42.37,42.32,42.33,11941.0,29.7385,29.7666,29.7315,29.7385,11941.0
2019-11-26 12:30:00,42.32,42.35,42.29,42.3,10415.0,29.7315,29.7526,29.7104,29.7175,10415.0
2019-11-26 13:00:00,42.3,42.32,42.24,42.3,15869.0,29.7175,29.7315,29.6753,29.7175,15869.0
2019-11-26 13:30:00,42.3,42.33,42.3,42.3,14846.0,29.7175,29.7385,29.7175,29.7175,14846.0
2019-11-26 14:00:00,42.3,42.32,42.22,42.23,17009.0,29.7175,29.7315,29.6613,29.6683,17009.0
2019-11-26 14:30:00,42.23,42.27,42.19,42.22,33427.0,29.6683,29.6964,29.6402,29.6613,33427.0
2019-11-26 15:00:00,42.22,42.24,42.16,42.23,43368.0,29.6613,29.6753,29.6191,29.6683,43368.0
2019-11-26 15:30:00,42.23,42.31,42.18,42.27,92527.0,29.6683,29.7245,29.6332,29.6964,92527.0
2019-11-27 09:30:00,42.31,42.43,42.18,42.27,45377.0,29.7245,29.8088,29.6332,29.6964,45377.0
2019-11-27 10:00:00,42.3,42.35,42.12,42.22,29268.0,29.7175,29.7526,29.591,29.6613,29268.0
2019-11-27 10:30:00,42.19,42.33,42.19,42.2,8485.0,29.6402,29.7385,29.6402,29.6472,8485.0
2019-11-27 11:00:00,42.2,42.28,42.14,42.28,14183.0,29.6472,29.7034,29.6051,29.7034,14183.0
2019-11-27 11:30:00,42.3,42.35,42.26,42.3,16622.0,29.7175,29.7526,29.6894,29.7175,16622.0
2019-11-27 12:00:00,42.29,42.38,42.29,42.36,19324.0,29.7104,29.7737,29.7104,29.7596,19324.0
2019-11-27 12:30:00,42.36,42.38,42.34,42.35,11865.0,29.7596,29.7737,29.7456,29.7526,11865.0
2019-11-27 13:00:00,42.35,42.37,42.32,42.36,22538.0,29.7526,29.7666,29.7315,29.7596,22538.0
2019-11-27 13:30:00,42.36,42.38,42.33,42.34,20050.0,29.7596,29.7737,29.7385,29.7456,20050.0
2019-11-27 14:00:00,42.35,42.38,42.33,42.36,16210.0,29.7526,29.7737,29.7385,29.7596,16210.0
2019-11-27 14:30:00,42.36,42.36,42.33,42.33,29828.0,29.7596,29.7596,29.7385,29.7385,29828.0
2019-11-27 15:00:00,42.33,42.37,42.31,42.36,17277.0,29.7385,29.7666,29.7245,29.7596,17277.0
2019-11-27 15:30:00,42.35,42.47,42.35,42.42,153740.0,29.7526,29.8369,29.7526,29.8018,153740.0
2019-11-29 09:30:00,42.28,42.57,42.18,42.28,66763.0,29.7034,29.9071,29.6332,29.7034,66763.0
2019-11-29 10:00:00,42.33,42.33,42.2,42.27,21241.0,29.7385,29.7385,29.6472,29.6964,21241.0
2019-11-29 10:30:00,42.26,42.32,42.22,42.3,24568.0,29.6894,29.7315,29.6613,29.7175,24568.0
2019-11-29 11:00:00,42.29,42.33,42.27,42.32,19367.0,29.7104,29.7385,29.6964,29.7315,19367.0
2019-11-29 11:30:00,42.32,42.33,42.15,42.24,28360.0,29.7315,29.7385,29.6121,29.6753,28360.0
2019-11-29 12:00:00,42.22,42.27,42.17,42.19,27061.0,29.6613,29.6964,29.6261,29.6402,27061.0
2019-11-29 12:30:00,42.2,42.28,42.14,42.23,78905.0,29.6472,29.7034,29.6051,29.6683,78905.0
2019-12-02 09:30:00,42.29,42.33,42.01,42.02,84730.0,29.7104,29.7385,29.5137,29.5208,84730.0
2019-12-02 10:00:00,42.01,42.04,41.88,41.88,55009.0,29.5137,29.5348,29.4224,29.4224,55009.0
2019-12-02 10:30:00,41.87,41.9,41.76,41.9,27628.0,29.4154,29.4364,29.3381,29.4364,27628.0
2019-12-02 11:00:00,41.87,41.96,41.8,41.94,40891.0,29.4154,29.4786,29.3662,29.4645,40891.0
2019-12-02 11:30:00,41.91,41.91,41.81,41.83,42296.0,29.4435,29.4435,29.3732,29.3873,42296.0
2019-12-02 12:00:00,41.83,41.88,41.74,41.75,19580.0,29.3873,29.4224,29.324,29.3311,19580.0
2019-12-02 12:30:00,41.77,41.77,41.6,41.6,33985.0,29.3451,29.3451,29.2257,29.2257,33985.0
2019-12-02 13:00:00,41.6,41.63,41.49,41.53,105509.0,29.2257,29.2468,29.1484,29.1765,105509.0
2019-12-02 13:30:00,41.55,41.6,41.44,41.48,105663.0,29.1906,29.2257,29.1133,29.1414,105663.0
2019-12-02 14:00:00,41.48,41.55,41.39,41.4,32268.0,29.1414,29.1906,29.0782,29.0852,32268.0
2019-12-02 14:30:00,41.4,41.54,41.4,41.53,18229.0,29.0852,29.1835,29.0852,29.1765,18229.0
2019-12-02 15:00:00,41.55,41.57,41.49,41.53,19615.0,29.1906,29.2046,29.1484,29.1765,19615.0
2019-12-02 15:30:00,41.53,41.65,41.39,41.44,176961.0,29.1765,29.2608,29.0782,29.1133,176961.0
2019-12-03 09:30:00,41.54,42.05,41.38,41.63,40830.0,29.1835,29.5418,29.0711,29.2468,40830.0
2019-12-03 10:00:00,41.67,41.8,41.59,41.76,26062.0,29.2749,29.3662,29.2187,29.3381,26062.0
2019-12-03 10:30:00,41.77,41.92,41.77,41.9,62052.0,29.3451,29.4505,29.3451,29.4364,62052.0
2019-12-03 11:00:00,41.9,41.97,41.75,41.94,48460.0,29.4364,29.4856,29.3311,29.4645,48460.0
2019-12-03 11:30:00,41.94,41.98,41.88,41.92,20365.0,29.4645,29.4927,29.4224,29.4505,20365.0
2019-12-03 12:00:00,41.92,41.93,41.79,41.79,21575.0,29.4505,29.4575,29.3592,29.3592,21575.0
2019-12-03 12:30:00,41.8,41.8,41.76,41.77,28313.0,29.3662,29.3662,29.3381,29.3451,28313.0
2019-12-03 13:00:00,41.76,41.89,41.75,41.88,92510.0,29.3381,29.4294,29.3311,29.4224,92510.0
2019-12-03 13:30:00,41.88,41.88,41.84,41.84,44482.0,29.4224,29.4224,29.3943,29.3943,44482.0
2019-12-03 14:00:00,41.84,41.84,41.79,41.8,34790.0,29.3943,29.3943,29.3592,29.3662,34790.0
2019-12-03 14:30:00,41.8,41.86,41.78,41.83,40121.0,29.3662,29.4083,29.3521,29.3873,40121.0
2019-12-03 15:00:00,41.83,41.89,41.83,41.86,114757.0,29.3873,29.4294,29.3873,29.4083,114757.0
2019-12-03 15:30:00,41.87,42.01,41.85,42.0,198675.0,29.4154,29.5137,29.4013,29.5067,198675.0
2019-12-04 09:30:00,41.84,42.21,41.84,42.14,29291.0,29.3943,29.6542,29.3943,29.6051,29291.0
2019-12-04 10:00:00,42.14,42.24,42.03,42.07,134970.0,29.6051,29.6753,29.5278,29.5559,134970.0
2019-12-04 10:30:00,42.07,42.08,41.96,42.01,22348.0,29.5559,29.5629,29.4786,29.5137,22348.0
2019-12-04 11:00:00,41.99,42.08,41.95,41.97,33766.0,29.4997,29.5629,29.4716,29.4856,33766.0
2019-12-04 11:30:00,41.98,42.02,41.94,41.95,63961.0,29.4927,29.5208,29.4645,29.4716,63961.0
2019-12-04 12:00:00,41.95,41.96,41.8,41.82,31209.0,29.4716,29.4786,29.3662,29.3802,31209.0
2019-12-04 12:30:00,41.81,41.92,41.79,41.88,78222.0,29.3732,29.4505,29.3592,29.4224,78222.0
2019-12-04 13:00:00,41.88,41.88,41.8,41.82,13547.0,29.4224,29.4224,29.3662,29.3802,13547.0
2019-12-04 13:30:00,41.83,41.83,41.69,41.72,21442.0,29.3873,29.3873,29.2889,29.31,21442.0
2019-12-04 14:00:00,41.72,41.83,41.7,41.8,27792.0,29.31,29.3873,29.2959,29.3662,27792.0
2019-12-04 14:30:00,41.8,41.86,41.8,41.82,15808.0,29.3662,29.4083,29.3662,29.3802,15808.0
2019-12-04 15:00:00,41.83,42.1,41.83,41.9,124638.0,29.3873,29.577,29.3873,29.4364,124638.0
2019-12-04 15:30:00,41.92,42.03,41.89,41.9,246771.0,29.4505,29.5278,29.4294,29.4364,246771.0
2019-12-05 09:30:00,41.87,41.94,41.72,41.84,80776.0,29.4154,29.4645,29.31,29.3943,80776.0
2019-12-05 10:00:00,41.85,41.91,41.75,41.86,64338.0,29.4013,29.4435,29.3311,29.4083,64338.0
2019-12-05 10:30:00,41.86,41.97,41.85,41.92,20801.0,29.4083,29.4856,29.4013,29.4505,20801.0
2019-12-05 11:00:00,41.91,42.12,41.9,42.05,42236.0,29.4435,29.591,29.4364,29.5418,42236.0
2019-12-05 11:30:00,42.05,42.07,42.01,42.02,20586.0,29.5418,29.5559,29.5137,29.5208,20586.0
2019-12-05 12:00:00,42.02,42.1,41.95,42.01,21280.0,29.5208,29.577,29.4716,29.5137,21280.0
2019-12-05 12:30:00,42.01,42.04,41.95,42.03,22223.0,29.5137,29.5348,29.4716,29.5278,22223.0
2019-12-05 13:00:00,42.04,42.08,41.99,42.08,34903.0,29.5348,29.5629,29.4997,29.5629,34903.0
2019-12-05 13:30:00,42.09,42.09,41.97,42.06,20283.0,29.5699,29.5699,29.4856,29.5489,20283.0
2019-12-05 14:00:00,42.06,42.1,42.05,42.07,19537.0,29.5489,29.577,29.5418,29.5559,19537.0
2019-12-05 14:30:00,42.06,42.11,41.97,41.99,97441.0,29.5489,29.584,29.4856,29.4997,97441.0
2019-12-05 15:00:00,42.01,42.1,41.99,42.09,63067.0,29.5137,29.577,29.4997,29.5699,63067.0
2019-12-05 15:30:00,42.09,42.21,42.02,42.21,159882.0,29.5699,29.6542,29.5208,29.6542,159882.0
2019-12-06 09:30:00,42.41,42.53,42.13,42.35,25396.0,29.7947,29.879,29.598,29.7526,25396.0
2019-12-06 10:00:00,42.36,42.45,42.36,42.43,43396.0,29.7596,29.8228,29.7596,29.8088,43396.0
2019-12-06 10:30:00,42.43,42.56,42.42,42.55,22390.0,29.8088,29.9001,29.8018,29.8931,22390.0
2019-12-06 11:00:00,42.55,42.63,42.52,42.63,32347.0,29.8931,29.9493,29.872,29.9493,32347.0
2019-12-06 11:30:00,42.63,42.69,42.59,42.59,36307.0,29.9493,29.9915,29.9212,29.9212,36307.0
2019-12-06 12:00:00,42.59,42.59,42.55,42.57,12644.0,29.9212,29.9212,29.8931,29.9071,12644.0
2019-12-06 12:30:00,42.56,42.6,42.54,42.57,11392.0,29.9001,29.9282,29.8861,29.9071,11392.0
2019-12-06 13:00:00,42.57,42.59,42.48,42.5,21187.0,29.9071,29.9212,29.8439,29.858,21187.0
2019-12-06 13:30:00,42.49,42.52,42.43,42.44,26381.0,29.8509,29.872,29.8088,29.8158,26381.0
2019-12-06 14:00:00,42.43,42.49,42.42,42.46,48798.0,29.8088,29.8509,29.8018,29.8299,48798.0
2019-12-06 14:30:00,42.46,42.57,42.46,42.54,17227.0,29.8299,29.9071,29.8299,29.8861,17227.0
2019-12-06 15:00:00,42.53,42.55,42.48,42.54,19004.0,29.879,29.8931,29.8439,29.8861,19004.0
2019-12-06 15:30:00,42.54,42.63,42.53,42.6,139406.0,29.8861,29.9493,29.879,29.9282,139406.0
2019-12-09 09:30:00,42.54,42.61,42.43,42.57,32839.0,29.8861,29.9353,29.8088,29.9071,32839.0
2019-12-09 10:00:00,42.58,42.59,42.47,42.52,14965.0,29.9142,29.9212,29.8369,29.872,14965.0
2019-12-09 10:30:00,42.53,42.6,42.5,42.59,16423.0,29.879,29.9282,29.858,29.9212,16423.0
2019-12-09 11:00:00,42.6,42.6,42.52,42.59,17162.0,29.9282,29.9282,29.872,29.9212,17162.0
2019-12-09 11:30:00,42.59,42.65,42.58,42.63,16279.0,29.9212,29.9634,29.9142,29.9493,16279.0
2019-12-09 12:00:00,42.63,42.65,42.56,42.62,22653.0,29.9493,29.9634,29.9001,29.9423,22653.0
2019-12-09 12:30:00,42.62,42.64,42.55,42.57,15225.0,29.9423,29.9563,29.8931,29.9071,15225.0
2019-12-09 13:00:00,42.57,42.59,42.55,42.56,12055.0,29.9071,29.9212,29.8931,29.9001,12055.0
2019-12-09 13:30:00,42.56,42.59,42.54,42.59,10648.0,29.9001,29.9212,29.8861,29.9212,10648.0
2019-12-09 14:00:00,42.6,42.63,42.56,42.63,38640.0,29.9282,29.9493,29.9001,29.9493,38640.0
2019-12-09 14:30:00,42.63,42.66,42.61,42.66,13539.0,29.9493,29.9704,29.9353,29.9704,13539.0
2019-12-09 15:00:00,42.65,42.74,42.62,42.73,14833.0,29.9634,30.0266,29.9423,30.0196,14833.0
2019-12-09 15:30:00,42.73,42.81,42.64,42.79,138299.0,30.0196,30.0758,29.9563,30.0617,138299.0
2019-12-10 09:30:00,42.98,42.98,42.72,42.74,37261.0,30.1952,30.1952,30.0125,30.0266,37261.0
2019-12-10 10:00:00,42.75,42.75,42.67,42.71,19091.0,30.0336,30.0336,29.9774,30.0055,19091.0
2019-12-10 10:30:00,42.69,42.78,42.6,42.77,24762.0,29.9915,30.0547,29.9282,30.0477,24762.0
2019-12-10 11:00:00,42.8,42.85,42.71,42.85,32639.0,30.0687,30.1039,30.0055,30.1039,32639.0
2019-12-10 11:30:00,42.85,42.93,42.83,42.92,36360.0,30.1039,30.1601,30.0898,30.153,36360.0
2019-12-10 12:00:00,42.92,42.97,42.85,42.89,25041.0,30.153,30.1882,30.1039,30.132,25041.0
2019-12-10 12:30:00,42.88,42.98,42.84,42.98,29036.0,30.1249,30.1952,30.0968,30.1952,29036.0
2019-12-10 13:00:00,42.99,43.0,42.94,42.99,34817.0,30.2022,30.2092,30.1671,30.2022,34817.0
2019-12-10 13:30:00,42.98,43.0,42.93,42.94,23112.0,30.1952,30.2092,30.1601,30.1671,23112.0
2019-12-10 14:00:00,42.95,43.05,42.94,43.01,51729.0,30.1741,30.2444,30.1671,30.2163,51729.0
2019-12-10 14:30:00,43.01,43.06,43.0,43.04,22792.0,30.2163,30.2514,30.2092,30.2373,22792.0
2019-12-10 15:00:00,43.04,43.07,43.02,43.07,47104.0,30.2373,30.2584,30.2233,30.2584,47104.0
2019-12-10 15:30:00,43.06,43.07,42.85,42.99,238577.0,30.2514,30.2584,30.1039,30.2022,238577.0
2019-12-11 09:30:00,43.0,43.12,42.84,42.87,132689.0,30.2092,30.2935,30.0968,30.1179,132689.0
2019-12-11 10:00:00,42.88,43.06,42.86,43.01,121516.0,30.1249,30.2514,30.1109,30.2163,121516.0
2019-12-11 10:30:00,43.01,43.01,42.76,42.8,96884.0,30.2163,30.2163,30.0406,30.0687,96884.0
2019-12-11 11:00:00,42.8,42.8,42.63,42.74,76418.0,30.0687,30.0687,29.9493,30.0266,76418.0
2019-12-11 11:30:00,42.75,42.85,42.69,42.76,98348.0,30.0336,30.1039,29.9915,30.0406,98348.0
2019-12-11 12:00:00,42.75,42.77,42.68,42.71,51933.0,30.0336,30.0477,29.9844,30.0055,51933.0
2019-12-11 12:30:00,42.72,42.73,42.6,42.64,26503.0,30.0125,30.0196,29.9282,29.9563,26503.0
2019-12-11 13:00:00,42.64,42.69,42.53,42.54,53124.0,29.9563,29.9915,29.879,29.8861,53124.0
2019-12-11 13:30:00,42.54,42.69,42.53,42.69,51484.0,29.8861,29.9915,29.879,29.9915,51484.0
2019-12-11 14:00:00,42.65,42.69,42.56,42.61,32981.0,29.9634,29.9915,29.9001,29.9353,32981.0
2019-12-11 14:30:00,42.61,42.64,42.52,42.58,38447.0,29.9353,29.9563,29.872,29.9142,38447.0
2019-12-11 15:00:00,42.57,42.62,42.53,42.56,67014.0,29.9071,29.9423,29.879,29.9001,67014.0
2019-12-11 15:30:00,42.56,42.63,42.48,42.59,148382.0,29.9001,29.9493,29.8439,29.9212,148382.0
2019-12-12 09:30:00,41.63,42.23,41.52,41.64,75047.0,29.746,30.1747,29.6674,29.7531,75047.0
2019-12-12 10:00:00,41.64,41.66,41.38,41.53,82359.0,29.7531,29.7674,29.5673,29.6745,82359.0
2019-12-12 10:30:00,41.52,41.52,41.22,41.22,62148.0,29.6674,29.6674,29.453,29.453,62148.0
2019-12-12 11:00:00,41.21,41.27,41.03,41.07,70755.0,29.4459,29.4887,29.3173,29.3458,70755.0
2019-12-12 11:30:00,41.11,41.11,40.81,40.9,55633.0,29.3744,29.3744,29.1601,29.2244,55633.0
2019-12-12 12:00:00,40.89,40.89,40.68,40.77,67367.0,29.2172,29.2172,29.0672,29.1315,67367.0
2019-12-12 12:30:00,40.77,40.89,40.76,40.82,37626.0,29.1315,29.2172,29.1243,29.1672,37626.0
2019-12-12 13:00:00,40.82,40.89,40.8,40.88,59225.0,29.1672,29.2172,29.1529,29.2101,59225.0
2019-12-12 13:30:00,40.88,40.95,40.82,40.87,65503.0,29.2101,29.2601,29.1672,29.2029,65503.0
2019-12-12 14:00:00,40.87,40.92,40.81,40.9,66515.0,29.2029,29.2387,29.1601,29.2244,66515.0
2019-12-12 14:30:00,40.9,41.03,40.85,40.91,58944.0,29.2244,29.3173,29.1886,29.2315,58944.0
2019-12-12 15:00:00,40.91,40.95,40.85,40.91,41967.0,29.2315,29.2601,29.1886,29.2315,41967.0
2019-12-12 15:30:00,40.91,41.06,40.88,41.01,277187.0,29.2315,29.3387,29.2101,29.303,277187.0
2019-12-13 09:30:00,41.0,41.22,40.99,41.03,26037.0,29.2958,29.453,29.2887,29.3173,26037.0
2019-12-13 10:00:00,41.02,41.15,40.77,40.91,98991.0,29.3101,29.403,29.1315,29.2315,98991.0
2019-12-13 10:30:00,40.9,40.93,40.82,40.83,44642.0,29.2244,29.2458,29.1672,29.1743,44642.0
2019-12-13 11:00:00,40.82,40.85,40.68,40.71,37435.0,29.1672,29.1886,29.0672,29.0886,37435.0
2019-12-13 11:30:00,40.69,40.83,40.68,40.79,42389.0,29.0743,29.1743,29.0672,29.1458,42389.0
2019-12-13 12:00:00,40.79,40.81,40.69,40.71,54087.0,29.1458,29.1601,29.0743,29.0886,54087.0
2019-12-13 12:30:00,40.72,40.77,40.67,40.71,24042.0,29.0958,29.1315,29.06,29.0886,24042.0
2019-12-13 13:00:00,40.71,40.77,40.64,40.64,18573.0,29.0886,29.1315,29.0386,29.0386,18573.0
2019-12-13 13:30:00,40.65,40.68,40.6,40.61,32060.0,29.0457,29.0672,29.01,29.0172,32060.0
2019-12-13 14:00:00,40.61,40.63,40.56,40.6,50841.0,29.0172,29.0314,28.9814,29.01,50841.0
2019-12-13 14:30:00,40.59,40.7,40.59,40.7,28573.0,29.0029,29.0815,29.0029,29.0815,28573.0
2019-12-13 15:00:00,40.7,40.83,40.7,40.81,27299.0,29.0815,29.1743,29.0815,29.1601,27299.0
2019-12-13 15:30:00,40.81,41.16,40.8,41.14,235526.0,29.1601,29.4101,29.1529,29.3959,235526.0
2019-12-16 09:30:00,41.21,41.31,41.07,41.15,29985.0,29.4459,29.5173,29.3458,29.403,29985.0
2019-12-16 10:00:00,41.15,41.29,41.13,41.27,45646.0,29.403,29.503,29.3887,29.4887,45646.0
2019-12-16 10:30:00,41.24,41.5,41.24,41.41,67533.0,29.4673,29.6531,29.4673,29.5888,67533.0
2019-12-16 11:00:00,41.42,41.55,41.38,41.44,37078.0,29.5959,29.6888,29.5673,29.6102,37078.0
2019-12-16 11:30:00,41.46,41.55,41.38,41.52,19676.0,29.6245,29.6888,29.5673,29.6674,19676.0
2019-12-16 12:00:00,41.52,41.59,41.47,41.55,26835.0,29.6674,29.7174,29.6316,29.6888,26835.0
2019-12-16 12:30:00,41.56,41.62,41.5,41.61,28951.0,29.696,29.7388,29.6531,29.7317,28951.0
2019-12-16 13:00:00,41.6,41.67,41.59,41.65,29016.0,29.7245,29.7746,29.7174,29.7603,29016.0
2019-12-16 13:30:00,41.65,41.73,41.64,41.71,41666.0,29.7603,29.8174,29.7531,29.8031,41666.0
2019-12-16 14:00:00,41.73,41.77,41.68,41.71,28541.0,29.8174,29.846,29.7817,29.8031,28541.0
2019-12-16 14:30:00,41.69,41.76,41.65,41.75,26037.0,29.7888,29.8389,29.7603,29.8317,26037.0
2019-12-16 15:00:00,41.75,41.81,41.7,41.8,28466.0,29.8317,29.8746,29.796,29.8674,28466.0
2019-12-16 15:30:00,41.78,41.95,41.75,41.78,119434.0,29.8532,29.9746,29.8317,29.8532,119434.0
2019-12-17 09:30:00,41.87,42.1,41.66,41.73,47548.0,29.9175,30.0818,29.7674,29.8174,47548.0
2019-12-17 10:00:00,41.73,41.89,41.71,41.89,18352.0,29.8174,29.9318,29.8031,29.9318,18352.0
2019-12-17 10:30:00,41.87,41.89,41.74,41.77,26762.0,29.9175,29.9318,29.8246,29.846,26762.0
2019-12-17 11:00:00,41.78,41.85,41.76,41.83,28540.0,29.8532,29.9032,29.8389,29.8889,28540.0
2019-12-17 11:30:00,41.82,42.04,41.79,42.0,31855.0,29.8817,30.0389,29.8603,30.0104,31855.0
2019-12-17 12:00:00,42.01,42.04,41.96,42.0,17425.0,30.0175,30.0389,29.9818,30.0104,17425.0
2019-12-17 12:30:00,42.0,42.02,41.91,41.98,32699.0,30.0104,30.0246,29.946,29.9961,32699.0
2019-12-17 13:00:00,41.97,41.98,41.86,41.89,154616.0,29.9889,29.9961,29.9103,29.9318,154616.0
2019-12-17 13:30:00,41.89,41.9,41.69,41.73,26113.0,29.9318,29.9389,29.7888,29.8174,26113.0
2019-12-17 14:00:00,41.73,41.74,41.61,41.63,17618.0,29.8174,29.8246,29.7317,29.746,17618.0
2019-12-17 14:30:00,41.62,41.72,41.59,41.71,29203.0,29.7388,29.8103,29.7174,29.8031,29203.0
2019-12-17 15:00:00,41.7,41.71,41.62,41.64,21135.0,29.796,29.8031,29.7388,29.7531,21135.0
2019-12-17 15:30:00,41.64,41.68,41.61,41.63,114746.0,29.7531,29.7817,29.7317,29.746,114746.0
2019-12-18 09:30:00,41.67,41.84,41.41,41.62,42073.0,29.7746,29.896,29.5888,29.7388,42073.0
2019-12-18 10:00:00,41.57,41.66,41.5,41.66,50195.0,29.7031,29.7674,29.6531,29.7674,50195.0
2019-12-18 10:30:00,41.65,41.75,41.59,41.59,50580.0,29.7603,29.8317,29.7174,29.7174,50580.0
2019-12-18 11:00:00,41.63,41.74,41.51,41.74,37696.0,29.746,29.8246,29.6602,29.8246,37696.0
2019-12-18 11:30:00,41.71,41.84,41.68,41.8,22991.0,29.8031,29.896,29.7817,29.8674,22991.0
2019-12-18 12:00:00,41.8,41.85,41.77,41.84,22349.0,29.8674,29.9032,29.846,29.896,22349.0
2019-12-18 12:30:00,41.84,41.91,41.81,41.9,12971.0,29.896,29.946,29.8746,29.9389,12971.0
2019-12-18 13:00:00,41.9,41.99,41.9,41.96,16366.0,29.9389,30.0032,29.9389,29.9818,16366.0
2019-12-18 13:30:00,41.96,42.05,41.96,42.04,15418.0,29.9818,30.0461,29.9818,30.0389,15418.0
2019-12-18 14:00:00,42.03,42.09,42.01,42.09,15696.0,30.0318,30.0747,30.0175,30.0747,15696.0
2019-12-18 14:30:00,42.08,42.19,42.07,42.18,29143.0,30.0675,30.1461,30.0604,30.139,29143.0
2019-12-18 15:00:00,42.18,42.24,42.16,42.24,31564.0,30.139,30.1818,30.1247,30.1818,31564.0
2019-12-18 15:30:00,42.24,42.25,42.09,42.09,103148.0,30.1818,30.189,30.0747,30.0747,103148.0
2019-12-19 09:30:00,42.81,43.22,42.66,42.73,288579.0,30.5891,30.8821,30.4819,30.532,288579.0
2019-12-19 10:00:00,42.76,42.9,42.57,42.79,104698.0,30.5534,30.6534,30.4176,30.5748,104698.0
2019-12-19 10:30:00,42.77,42.83,42.54,42.77,60248.0,30.5605,30.6034,30.3962,30.5605,60248.0
2019-12-19 11:00:00,42.79,42.81,42.71,42.72,46693.0,30.5748,30.5891,30.5177,30.5248,46693.0
2019-12-19 11:30:00,42.73,42.79,42.69,42.74,17557.0,30.532,30.5748,30.5034,30.5391,17557.0
2019-12-19 12:00:00,42.74,42.84,42.71,42.79,19642.0,30.5391,30.6106,30.5177,30.5748,19642.0
2019-12-19 12:30:00,42.79,42.89,42.78,42.89,20440.0,30.5748,30.6463,30.5677,30.6463,20440.0
2019-12-19 13:00:00,42.89,42.89,42.75,42.75,44622.0,30.6463,30.6463,30.5463,30.5463,44622.0
2019-12-19 13:30:00,42.75,42.78,42.63,42.71,25155.0,30.5463,30.5677,30.4605,30.5177,25155.0
2019-12-19 14:00:00,42.72,42.76,42.63,42.67,39674.0,30.5248,30.5534,30.4605,30.4891,39674.0
2019-12-19 14:30:00,42.68,42.78,42.63,42.68,56875.0,30.4962,30.5677,30.4605,30.4962,56875.0
2019-12-19 15:00:00,42.71,42.75,42.65,42.75,42137.0,30.5177,30.5463,30.4748,30.5463,42137.0
2019-12-19 15:30:00,42.75,42.84,42.7,42.84,161545.0,30.5463,30.6106,30.5105,30.6106,161545.0
2019-12-20 09:30:00,43.05,43.08,42.77,42.83,153665.0,30.7606,30.782,30.5605,30.6034,153665.0
2019-12-20 10:00:00,42.8,42.91,42.74,42.89,44609.0,30.582,30.6606,30.5391,30.6463,44609.0
2019-12-20 10:30:00,42.9,43.02,42.9,42.98,29028.0,30.6534,30.7392,30.6534,30.7106,29028.0
2019-12-20 11:00:00,42.97,42.97,42.8,42.86,15607.0,30.7034,30.7034,30.582,30.6248,15607.0
2019-12-20 11:30:00,42.87,42.91,42.82,42.88,11962.0,30.632,30.6606,30.5963,30.6391,11962.0
2019-12-20 12:00:00,42.89,42.99,42.87,42.98,11544.0,30.6463,30.7177,30.632,30.7106,11544.0
2019-12-20 12:30:00,42.98,42.99,42.94,42.95,14356.0,30.7106,30.7177,30.682,30.6892,14356.0
2019-12-20 13:00:00,42.96,42.99,42.92,42.93,13993.0,30.6963,30.7177,30.6677,30.6749,13993.0
2019-12-20 13:30:00,42.93,42.94,42.85,42.9,16199.0,30.6749,30.682,30.6177,30.6534,16199.0
2019-12-20 14:00:00,42.91,42.92,42.84,42.92,13481.0,30.6606,30.6677,30.6106,30.6677,13481.0
2019-12-20 14:30:00,42.92,42.97,42.91,42.93,17794.0,30.6677,30.7034,30.6606,30.6749,17794.0
2019-12-20 15:00:00,42.93,42.98,42.9,42.97,23238.0,30.6749,30.7106,30.6534,30.7034,23238.0
2019-12-20 15:30:00,42.98,42.99,42.88,42.97,161370.0,30.7106,30.7177,30.6391,30.7034,161370.0
2019-12-23 09:30:00,43.12,43.17,42.77,42.98,83406.0,30.8106,30.8464,30.5605,30.7106,83406.0
2019-12-23 10:00:00,43.01,43.01,42.74,42.92,31975.0,30.732,30.732,30.5391,30.6677,31975.0
2019-12-23 10:30:00,42.92,43.03,42.88,43.03,32528.0,30.6677,30.7463,30.6391,30.7463,32528.0
2019-12-23 11:00:00,43.02,43.02,42.85,42.85,22572.0,30.7392,30.7392,30.6177,30.6177,22572.0
2019-12-23 11:30:00,42.87,42.94,42.85,42.89,28819.0,30.632,30.682,30.6177,30.6463,28819.0
2019-12-23 12:00:00,42.89,42.89,42.81,42.82,18737.0,30.6463,30.6463,30.5891,30.5963,18737.0
2019-12-23 12:30:00,42.82,42.87,42.81,42.84,15311.0,30.5963,30.632,30.5891,30.6106,15311.0
2019-12-23 13:00:00,42.84,42.86,42.8,42.82,17642.0,30.6106,30.6248,30.582,30.5963,17642.0
2019-12-23 13:30:00,42.83,42.89,42.82,42.82,27229.0,30.6034,30.6463,30.5963,30.5963,27229.0
2019-12-23 14:00:00,42.83,42.87,42.81,42.84,30221.0,30.6034,30.632,30.5891,30.6106,30221.0
2019-12-23 14:30:00,42.84,42.86,42.8,42.84,40085.0,30.6106,30.6248,30.582,30.6106,40085.0
2019-12-23 15:00:00,42.84,42.85,42.72,42.73,29062.0,30.6106,30.6177,30.5248,30.532,29062.0
2019-12-23 15:30:00,42.74,42.79,42.67,42.71,67278.0,30.5391,30.5748,30.4891,30.5177,67278.0
2019-12-24 09:30:00,42.8,42.85,42.61,42.64,19036.0,30.582,30.6177,30.4462,30.4677,19036.0
2019-12-24 10:00:00,42.65,42.78,42.62,42.77,18143.0,30.4748,30.5677,30.4534,30.5605,18143.0
2019-12-24 10:30:00,42.77,42.79,42.7,42.71,22987.0,30.5605,30.5748,30.5105,30.5177,22987.0
2019-12-24 11:00:00,42.7,42.8,42.7,42.78,14906.0,30.5105,30.582,30.5105,30.5677,14906.0
2019-12-24 11:30:00,42.79,42.79,42.71,42.77,11179.0,30.5748,30.5748,30.5177,30.5605,11179.0
2019-12-24 12:00:00,42.77,42.79,42.73,42.76,9123.0,30.5605,30.5748,30.532,30.5534,9123.0
2019-12-24 12:30:00,42.76,42.78,42.67,42.69,31756.0,30.5534,30.5677,30.4891,30.5034,31756.0
2019-12-26 09:30:00,42.67,42.83,42.6,42.75,43676.0,30.4891,30.6034,30.4391,30.5463,43676.0
2019-12-26 10:00:00,42.75,42.77,42.61,42.66,16979.0,30.5463,30.5605,30.4462,30.4819,16979.0
2019-12-26 10:30:00,42.67,42.8,42.64,42.72,19719.0,30.4891,30.582,30.4677,30.5248,19719.0
2019-12-26 11:00:00,42.72,42.75,42.66,42.71,10220.0,30.5248,30.5463,30.4819,30.5177,10220.0
2019-12-26 11:30:00,42.71,42.71,42.64,42.68,4955.0,30.5177,30.5177,30.4677,30.4962,4955.0
2019-12-26 12:00:00,42.67,42.68,42.62,42.66,6094.0,30.4891,30.4962,30.4534,30.4819,6094.0
2019-12-26 12:30:00,42.65,42.68,42.61,42.64,5166.0,30.4748,30.4962,30.4462,30.4677,5166.0
2019-12-26 13:00:00,42.63,42.64,42.59,42.6,7253.0,30.4605,30.4677,30.4319,30.4391,7253.0
2019-12-26 13:30:00,42.6,42.61,42.55,42.58,9531.0,30.4391,30.4462,30.4033,30.4248,9531.0
2019-12-26 14:00:00,42.59,42.6,42.55,42.55,11597.0,30.4319,30.4391,30.4033,30.4033,11597.0
2019-12-26 14:30:00,42.55,42.63,42.55,42.61,10431.0,30.4033,30.4605,30.4033,30.4462,10431.0
2019-12-26 15:00:00,42.61,42.64,42.6,42.62,12498.0,30.4462,30.4677,30.4391,30.4534,12498.0
2019-12-26 15:30:00,42.62,42.73,42.6,42.72,86247.0,30.4534,30.532,30.4391,30.5248,86247.0
2019-12-27 09:30:00,42.91,42.95,42.61,42.69,34185.0,30.6606,30.6892,30.4462,30.5034,34185.0
2019-12-27 10:00:00,42.69,42.8,42.67,42.73,9299.0,30.5034,30.582,30.4891,30.532,9299.0
2019-12-27 10:30:00,42.76,42.82,42.71,42.77,9872.0,30.5534,30.5963,30.5177,30.5605,9872.0
2019-12-27 11:00:00,42.78,42.78,42.65,42.71,16517.0,30.5677,30.5677,30.4748,30.5177,16517.0
2019-12-27 11:30:00,42.71,42.73,42.63,42.69,12944.0,30.5177,30.532,30.4605,30.5034,12944.0
2019-12-27 12:00:00,42.69,42.7,42.58,42.6,17769.0,30.5034,30.5105,30.4248,30.4391,17769.0
2019-12-27 12:30:00,42.61,42.64,42.59,42.63,13625.0,30.4462,30.4677,30.4319,30.4605,13625.0
2019-12-27 13:00:00,42.64,42.73,42.63,42.69,9350.0,30.4677,30.532,30.4605,30.5034,9350.0
2019-12-27 13:30:00,42.68,42.79,42.68,42.77,11953.0,30.4962,30.5748,30.4962,30.5605,11953.0
2019-12-27 14:00:00,42.77,42.81,42.73,42.77,15727.0,30.5605,30.5891,30.532,30.5605,15727.0
2019-12-27 14:30:00,42.77,42.84,42.76,42.84,11888.0,30.5605,30.6106,30.5534,30.6106,11888.0
2019-12-27 15:00:00,42.84,42.88,42.82,42.84,16299.0,30.6106,30.6391,30.5963,30.6106,16299.0
2019-12-27 15:30:00,42.82,42.86,42.75,42.86,82359.0,30.5963,30.6248,30.5463,30.6248,82359.0
2019-12-30 09:30:00,42.66,42.93,42.61,42.86,548160.0,30.4819,30.6749,30.4462,30.6248,548160.0
2019-12-30 10:00:00,42.87,42.95,42.59,42.66,20507.0,30.632,30.6892,30.4319,30.4819,20507.0
2019-12-30 10:30:00,42.62,42.81,42.62,42.81,11784.0,30.4534,30.5891,30.4534,30.5891,11784.0
2019-12-30 11:00:00,42.8,42.83,42.66,42.68,22175.0,30.582,30.6034,30.4819,30.4962,22175.0
2019-12-30 11:30:00,42.7,42.79,42.69,42.78,23505.0,30.5105,30.5748,30.5034,30.5677,23505.0
2019-12-30 12:00:00,42.78,42.87,42.77,42.86,11816.0,30.5677,30.632,30.5605,30.6248,11816.0
2019-12-30 12:30:00,42.87,42.87,42.79,42.79,6471.0,30.632,30.632,30.5748,30.5748,6471.0
2019-12-30 13:00:00,42.79,42.81,42.74,42.79,9739.0,30.5748,30.5891,30.5391,30.5748,9739.0
2019-12-30 13:30:00,42.79,42.83,42.77,42.79,9014.0,30.5748,30.6034,30.5605,30.5748,9014.0
2019-12-30 14:00:00,42.77,42.81,42.73,42.74,11234.0,30.5605,30.5891,30.532,30.5391,11234.0
2019-12-30 14:30:00,42.74,42.79,42.73,42.79,43325.0,30.5391,30.5748,30.532,30.5748,43325.0
2019-12-30 15:00:00,42.79,42.79,42.78,42.79,35686.0,30.5748,30.5748,30.5677,30.5748,35686.0
2019-12-30 15:30:00,42.79,42.88,42.78,42.88,148147.0,30.5748,30.6391,30.5677,30.6391,148147.0
2019-12-31 09:30:00,42.79,43.13,42.79,43.0,24406.0,30.5748,30.8178,30.5748,30.7249,24406.0
2019-12-31 10:00:00,42.98,43.03,42.88,42.91,33273.0,30.7106,30.7463,30.6391,30.6606,33273.0
2019-12-31 10:30:00,42.92,42.97,42.88,42.93,9695.0,30.6677,30.7034,30.6391,30.6749,9695.0
2019-12-31 11:00:00,42.93,43.05,42.9,43.05,26701.0,30.6749,30.7606,30.6534,30.7606,26701.0
2019-12-31 11:30:00,43.05,43.06,42.93,42.94,21875.0,30.7606,30.7678,30.6749,30.682,21875.0
2019-12-31 12:00:00,42.94,43.06,42.94,43.03,8023.0,30.682,30.7678,30.682,30.7463,8023.0
2019-12-31 12:30:00,43.04,43.13,43.04,43.13,63708.0,30.7535,30.8178,30.7535,30.8178,63708.0
2019-12-31 13:00:00,43.13,43.13,43.08,43.09,13552.0,30.8178,30.8178,30.782,30.7892,13552.0
2019-12-31 13:30:00,43.11,43.13,43.1,43.13,9355.0,30.8035,30.8178,30.7963,30.8178,9355.0
2019-12-31 14:00:00,43.13,43.14,43.1,43.13,11747.0,30.8178,30.8249,30.7963,30.8178,11747.0
2019-12-31 14:30:00,43.13,43.14,43.07,43.11,11956.0,30.8178,30.8249,30.7749,30.8035,11956.0
2019-12-31 15:00:00,43.09,43.09,43.0,43.02,15812.0,30.7892,30.7892,30.7249,30.7392,15812.0
2019-12-31 15:30:00,43.02,43.06,42.95,43.05,78244.0,30.7392,30.7678,30.6892,30.7606,78244.0
2020-01-02 09:30:00,43.16,43.16,42.88,42.92,22330.0,30.8392,30.8392,30.6391,30.6677,22330.0
2020-01-02 10:00:00,42.92,42.92,42.72,42.74,15169.0,30.6677,30.6677,30.5248,30.5391,15169.0
2020-01-02 10:30:00,42.74,42.78,42.55,42.58,16465.0,30.5391,30.5677,30.4033,30.4248,16465.0
2020-01-02 11:00:00,42.58,42.62,42.52,42.56,51297.0,30.4248,30.4534,30.3819,30.4105,51297.0
2020-01-02 11:30:00,42.55,42.58,42.36,42.36,22992.0,30.4033,30.4248,30.2676,30.2676,22992.0
2020-01-02 12:00:00,42.33,42.36,42.25,42.35,22130.0,30.2461,30.2676,30.189,30.2604,22130.0
2020-01-02 12:30:00,42.33,42.42,42.29,42.38,22336.0,30.2461,30.3105,30.2176,30.2819,22336.0
2020-01-02 13:00:00,42.38,42.44,42.36,42.4,17909.0,30.2819,30.3247,30.2676,30.2962,17909.0
2020-01-02 13:30:00,42.39,42.45,42.35,42.43,23313.0,30.289,30.3319,30.2604,30.3176,23313.0
2020-01-02 14:00:00,42.43,42.45,42.4,42.44,24806.0,30.3176,30.3319,30.2962,30.3247,24806.0
2020-01-02 14:30:00,42.44,42.5,42.42,42.49,23712.0,30.3247,30.3676,30.3105,30.3605,23712.0
2020-01-02 15:00:00,42.49,42.62,42.44,42.61,43306.0,30.3605,30.4534,30.3247,30.4462,43306.0
2020-01-02 15:30:00,42.61,42.75,42.56,42.72,107494.0,30.4462,30.5463,30.4105,30.5248,107494.0
2020-01-03 09:30:00,42.62,42.85,42.5,42.8,24973.0,30.4534,30.6177,30.3676,30.582,24973.0
2020-01-03 10:00:00,42.75,42.99,42.75,42.98,42625.0,30.5463,30.7177,30.5463,30.7106,42625.0
2020-01-03 10:30:00,42.99,43.06,42.95,43.01,28753.0,30.7177,30.7678,30.6892,30.732,28753.0
2020-01-03 11:00:00,43.01,43.13,43.0,43.11,23657.0,30.732,30.8178,30.7249,30.8035,23657.0
2020-01-03 11:30:00,43.12,43.19,43.07,43.08,20709.0,30.8106,30.8606,30.7749,30.782,20709.0
2020-01-03 12:00:00,43.11,43.22,43.1,43.21,30659.0,30.8035,30.8821,30.7963,30.8749,30659.0
2020-01-03 12:30:00,43.21,43.22,43.16,43.18,20879.0,30.8749,30.8821,30.8392,30.8535,20879.0
2020-01-03 13:00:00,43.18,43.23,43.14,43.2,19131.0,30.8535,30.8892,30.8249,30.8678,19131.0
2020-01-03 13:30:00,43.2,43.2,43.08,43.1,13131.0,30.8678,30.8678,30.782,30.7963,13131.0
2020-01-03 14:00:00,43.1,43.12,43.02,43.1,19735.0,30.7963,30.8106,30.7392,30.7963,19735.0
2020-01-03 14:30:00,43.1,43.25,43.09,43.25,26101.0,30.7963,30.9035,30.7892,30.9035,26101.0
2020-01-03 15:00:00,43.24,43.29,43.14,43.18,30935.0,30.8964,30.9321,30.8249,30.8535,30935.0
2020-01-03 15:30:00,43.18,43.27,43.11,43.24,190200.0,30.8535,30.9178,30.8035,30.8964,190200.0
2020-01-06 09:30:00,43.08,43.64,43.03,43.46,104102.0,30.782,31.1822,30.7463,31.0536,104102.0
2020-01-06 10:00:00,43.47,43.49,43.17,43.2,70880.0,31.0607,31.075,30.8464,30.8678,70880.0
2020-01-06 10:30:00,43.21,43.29,43.16,43.29,58748.0,30.8749,30.9321,30.8392,30.9321,58748.0
2020-01-06 11:00:00,43.29,43.31,43.07,43.2,59448.0,30.9321,30.9464,30.7749,30.8678,59448.0
2020-01-06 11:30:00,43.21,43.36,43.18,43.35,24183.0,30.8749,30.9821,30.8535,30.975,24183.0
2020-01-06 12:00:00,43.34,43.43,43.3,43.41,17226.0,30.9678,31.0321,30.9392,31.0178,17226.0
2020-01-06 12:30:00,43.42,43.53,43.4,43.51,28625.0,31.025,31.1036,31.0107,31.0893,28625.0
2020-01-06 13:00:00,43.49,43.69,43.47,43.67,64722.0,31.075,31.2179,31.0607,31.2036,64722.0
2020-01-06 13:30:00,43.68,43.72,43.67,43.68,37107.0,31.2108,31.2393,31.2036,31.2108,37107.0
2020-01-06 14:00:00,43.66,43.73,43.63,43.71,41706.0,31.1965,31.2465,31.175,31.2322,41706.0
2020-01-06 14:30:00,43.71,43.75,43.68,43.69,39861.0,31.2322,31.2608,31.2108,31.2179,39861.0
2020-01-06 15:00:00,43.69,43.7,43.55,43.59,74496.0,31.2179,31.2251,31.1179,31.1465,74496.0
2020-01-06 15:30:00,43.58,43.61,43.41,43.5,228121.0,31.1393,31.1607,31.0178,31.0821,228121.0
2020-01-07 09:30:00,43.25,43.41,42.91,42.93,123340.0,30.9035,31.0178,30.6606,30.6749,123340.0
2020-01-07 10:00:00,42.97,43.21,42.82,43.14,121001.0,30.7034,30.8749,30.5963,30.8249,121001.0
2020-01-07 10:30:00,43.12,43.27,43.05,43.21,50974.0,30.8106,30.9178,30.7606,30.8749,50974.0
2020-01-07 11:00:00,43.21,43.35,43.13,43.3,201891.0,30.8749,30.975,30.8178,30.9392,201891.0
2020-01-07 11:30:00,43.29,43.33,43.24,43.3,65029.0,30.9321,30.9607,30.8964,30.9392,65029.0
2020-01-07 12:00:00,43.3,43.33,43.26,43.3,51375.0,30.9392,30.9607,30.9107,30.9392,51375.0
2020-01-07 12:30:00,43.3,43.42,43.3,43.35,71147.0,30.9392,31.025,30.9392,30.975,71147.0
2020-01-07 13:00:00,43.36,43.41,43.36,43.39,26555.0,30.9821,31.0178,30.9821,31.0036,26555.0
2020-01-07 13:30:00,43.39,43.39,43.29,43.31,58740.0,31.0036,31.0036,30.9321,30.9464,58740.0
2020-01-07 14:00:00,43.3,43.3,43.18,43.25,49531.0,30.9392,30.9392,30.8535,30.9035,49531.0
2020-01-07 14:30:00,43.25,43.34,43.21,43.21,215207.0,30.9035,30.9678,30.8749,30.8749,215207.0
2020-01-07 15:00:00,43.22,43.29,43.08,43.29,153426.0,30.8821,30.9321,30.782,30.9321,153426.0
2020-01-07 15:30:00,43.3,43.47,43.23,43.4,248476.0,30.9392,31.0607,30.8892,31.0107,248476.0
2020-01-08 09:30:00,43.27,43.53,43.2,43.52,46710.0,30.9178,31.1036,30.8678,31.0964,46710.0
2020-01-08 10:00:00,43.5,43.67,43.35,43.39,94732.0,31.0821,31.2036,30.975,31.0036,94732.0
2020-01-08 10:30:00,43.34,43.48,43.27,43.36,72156.0,30.9678,31.0679,30.9178,30.9821,72156.0
2020-01-08 11:00:00,43.35,43.35,43.23,43.27,18561.0,30.975,30.975,30.8892,30.9178,18561.0
2020-01-08 11:30:00,43.29,43.41,43.25,43.37,19835.0,30.9321,31.0178,30.9035,30.9893,19835.0
2020-01-08 12:00:00,43.37,43.39,43.26,43.3,33172.0,30.9893,31.0036,30.9107,30.9392,33172.0
2020-01-08 12:30:00,43.29,43.37,43.29,43.36,17383.0,30.9321,30.9893,30.9321,30.9821,17383.0
2020-01-08 13:00:00,43.36,43.36,43.3,43.31,16318.0,30.9821,30.9821,30.9392,30.9464,16318.0
2020-01-08 13:30:00,43.31,43.39,43.31,43.36,25936.0,30.9464,31.0036,30.9464,30.9821,25936.0
2020-01-08 14:00:00,43.35,43.44,43.35,43.37,66905.0,30.975,31.0393,30.975,30.9893,66905.0
2020-01-08 14:30:00,43.36,43.65,43.33,43.64,58269.0,30.9821,31.1893,30.9607,31.1822,58269.0
2020-01-08 15:00:00,43.63,43.65,43.57,43.62,52366.0,31.175,31.1893,31.1322,31.1679,52366.0
2020-01-08 15:30:00,43.62,43.66,43.47,43.51,105758.0,31.1679,31.1965,31.0607,31.0893,105758.0
2020-01-09 09:30:00,43.68,43.79,43.49,43.69,57154.0,31.2108,31.2894,31.075,31.2179,57154.0
2020-01-09 10:00:00,43.71,43.87,43.67,43.85,62179.0,31.2322,31.3465,31.2036,31.3322,62179.0
2020-01-09 10:30:00,43.85,43.91,43.77,43.91,36881.0,31.3322,31.3751,31.2751,31.3751,36881.0
2020-01-09 11:00:00,43.89,44.01,43.88,43.95,38104.0,31.3608,31.4466,31.3537,31.4037,38104.0
2020-01-09 11:30:00,43.93,44.03,43.89,44.02,47036.0,31.3894,31.4609,31.3608,31.4537,47036.0
2020-01-09 12:00:00,44.02,44.1,43.96,44.08,49802.0,31.4537,31.5109,31.4108,31.4966,49802.0
2020-01-09 12:30:00,44.09,44.16,44.06,44.13,26122.0,31.5037,31.5537,31.4823,31.5323,26122.0
2020-01-09 13:00:00,44.13,44.2,44.08,44.16,32877.0,31.5323,31.5823,31.4966,31.5537,32877.0
2020-01-09 13:30:00,44.15,44.28,44.15,44.26,22379.0,31.5466,31.6395,31.5466,31.6252,22379.0
2020-01-09 14:00:00,44.26,44.26,44.17,44.22,34643.0,31.6252,31.6252,31.5609,31.5966,34643.0
2020-01-09 14:30:00,44.22,44.29,44.13,44.15,58175.0,31.5966,31.6466,31.5323,31.5466,58175.0
2020-01-09 15:00:00,44.17,44.2,44.05,44.06,89850.0,31.5609,31.5823,31.4751,31.4823,89850.0
2020-01-09 15:30:00,44.05,44.09,43.75,43.82,203746.0,31.4751,31.5037,31.2608,31.3108,203746.0
2020-01-10 09:30:00,43.95,44.0,43.82,43.92,37793.0,31.4037,31.4394,31.3108,31.3823,37793.0
2020-01-10 10:00:00,43.92,44.02,43.82,43.97,17132.0,31.3823,31.4537,31.3108,31.418,17132.0
2020-01-10 10:30:00,43.97,43.98,43.81,43.9,33784.0,31.418,31.4251,31.3037,31.368,33784.0
2020-01-10 11:00:00,43.9,44.05,43.88,44.05,145534.0,31.368,31.4751,31.3537,31.4751,145534.0
2020-01-10 11:30:00,44.03,44.04,43.79,43.84,15528.0,31.4609,31.468,31.2894,31.3251,15528.0
2020-01-10 12:00:00,43.84,43.88,43.64,43.69,19552.0,31.3251,31.3537,31.1822,31.2179,19552.0
2020-01-10 12:30:00,43.7,43.78,43.64,43.72,19232.0,31.2251,31.2822,31.1822,31.2393,19232.0
2020-01-10 13:00:00,43.74,43.85,43.73,43.79,13137.0,31.2536,31.3322,31.2465,31.2894,13137.0
2020-01-10 13:30:00,43.75,43.84,43.74,43.83,8494.0,31.2608,31.3251,31.2536,31.3179,8494.0
2020-01-10 14:00:00,43.83,43.92,43.8,43.88,10530.0,31.3179,31.3823,31.2965,31.3537,10530.0
2020-01-10 14:30:00,43.88,43.9,43.8,43.84,19223.0,31.3537,31.368,31.2965,31.3251,19223.0
2020-01-10 15:00:00,43.84,43.87,43.79,43.8,16161.0,31.3251,31.3465,31.2894,31.2965,16161.0
2020-01-10 15:30:00,43.8,43.82,43.71,43.76,66930.0,31.2965,31.3108,31.2322,31.2679,66930.0
2020-01-13 09:30:00,43.84,43.91,43.58,43.9,59823.0,31.3251,31.3751,31.1393,31.368,59823.0
2020-01-13 10:00:00,43.86,44.0,43.84,43.99,14614.0,31.3394,31.4394,31.3251,31.4323,14614.0
2020-01-13 10:30:00,44.04,44.09,43.96,44.07,17275.0,31.468,31.5037,31.4108,31.4894,17275.0
2020-01-13 11:00:00,44.05,44.16,44.04,44.07,30363.0,31.4751,31.5537,31.468,31.4894,30363.0
2020-01-13 11:30:00,44.07,44.14,44.06,44.11,29979.0,31.4894,31.5395,31.4823,31.518,29979.0
2020-01-13 12:00:00,44.12,44.13,44.05,44.07,21236.0,31.5252,31.5323,31.4751,31.4894,21236.0
2020-01-13 12:30:00,44.06,44.09,44.03,44.04,27417.0,31.4823,31.5037,31.4609,31.468,27417.0
2020-01-13 13:00:00,44.03,44.03,43.91,43.92,13522.0,31.4609,31.4609,31.3751,31.3823,13522.0
2020-01-13 13:30:00,43.91,43.98,43.89,43.95,15143.0,31.3751,31.4251,31.3608,31.4037,15143.0
2020-01-13 14:00:00,43.96,44.01,43.94,43.98,16495.0,31.4108,31.4466,31.3965,31.4251,16495.0
2020-01-13 14:30:00,43.99,44.0,43.85,43.94,41486.0,31.4323,31.4394,31.3322,31.3965,41486.0
2020-01-13 15:00:00,43.93,44.14,43.93,44.12,50623.0,31.3894,31.5395,31.3894,31.5252,50623.0
2020-01-13 15:30:00,44.13,44.21,44.09,44.18,151045.0,31.5323,31.5895,31.5037,31.568,151045.0
2020-01-14 09:30:00,44.16,44.34,44.01,44.06,54689.0,31.5537,31.6824,31.4466,31.4823,54689.0
2020-01-14 10:00:00,44.04,44.05,43.9,43.9,16760.0,31.468,31.4751,31.368,31.368,16760.0
2020-01-14 10:30:00,43.91,44.07,43.86,44.01,25559.0,31.3751,31.4894,31.3394,31.4466,25559.0
2020-01-14 11:00:00,43.99,44.02,43.95,44.02,10124.0,31.4323,31.4537,31.4037,31.4537,10124.0
2020-01-14 11:30:00,44.02,44.03,43.91,43.94,12153.0,31.4537,31.4609,31.3751,31.3965,12153.0
2020-01-14 12:00:00,43.94,43.97,43.9,43.97,7371.0,31.3965,31.418,31.368,31.418,7371.0
2020-01-14 12:30:00,43.97,43.99,43.93,43.98,18065.0,31.418,31.4323,31.3894,31.4251,18065.0
2020-01-14 13:00:00,43.99,44.01,43.93,43.94,11095.0,31.4323,31.4466,31.3894,31.3965,11095.0
2020-01-14 13:30:00,43.94,43.95,43.89,43.91,14595.0,31.3965,31.4037,31.3608,31.3751,14595.0
2020-01-14 14:00:00,43.92,43.92,43.82,43.87,22046.0,31.3823,31.3823,31.3108,31.3465,22046.0
2020-01-14 14:30:00,43.87,43.94,43.86,43.87,14692.0,31.3465,31.3965,31.3394,31.3465,14692.0
2020-01-14 15:00:00,43.87,44.0,43.86,43.96,35314.0,31.3465,31.4394,31.3394,31.4108,35314.0
2020-01-14 15:30:00,43.96,44.15,43.96,44.12,123299.0,31.4108,31.5466,31.4108,31.5252,123299.0
2020-01-15 09:30:00,44.22,44.67,44.19,44.63,55072.0,31.5966,31.9182,31.5752,31.8896,55072.0
2020-01-15 10:00:00,44.58,44.6,44.28,44.53,27089.0,31.8538,31.8681,31.6395,31.8181,27089.0
2020-01-15 10:30:00,44.51,44.69,44.47,44.56,28359.0,31.8038,31.9324,31.7752,31.8396,28359.0
2020-01-15 11:00:00,44.55,44.73,44.53,44.71,16609.0,31.8324,31.961,31.8181,31.9467,16609.0
2020-01-15 11:30:00,44.71,44.81,44.71,44.78,26400.0,31.9467,32.0182,31.9467,31.9968,26400.0
2020-01-15 12:00:00,44.8,44.88,44.78,44.86,32535.0,32.011,32.0682,31.9968,32.0539,32535.0
2020-01-15 12:30:00,44.86,45.03,44.85,44.85,64802.0,32.0539,32.1754,32.0468,32.0468,64802.0
2020-01-15 13:00:00,44.86,45.03,44.84,44.91,82709.0,32.0539,32.1754,32.0396,32.0896,82709.0
2020-01-15 13:30:00,44.89,45.0,44.88,44.93,31303.0,32.0753,32.1539,32.0682,32.1039,31303.0
2020-01-15 14:00:00,44.93,45.06,44.89,44.99,25343.0,32.1039,32.1968,32.0753,32.1468,25343.0
2020-01-15 14:30:00,44.98,45.06,44.94,45.04,33398.0,32.1397,32.1968,32.1111,32.1825,33398.0
2020-01-15 15:00:00,45.04,45.04,44.92,44.92,26383.0,32.1825,32.1825,32.0968,32.0968,26383.0
2020-01-15 15:30:00,44.93,44.93,44.69,44.73,126222.0,32.1039,32.1039,31.9324,31.961,126222.0
2020-01-16 09:30:00,44.88,45.01,44.78,44.99,29539.0,32.0682,32.1611,31.9968,32.1468,29539.0
2020-01-16 10:00:00,44.99,45.19,44.99,45.17,56165.0,32.1468,32.2897,32.1468,32.2754,56165.0
2020-01-16 10:30:00,45.16,45.24,45.08,45.09,32524.0,32.2683,32.3254,32.2111,32.2183,32524.0
2020-01-16 11:00:00,45.11,45.2,45.08,45.09,21716.0,32.2325,32.2969,32.2111,32.2183,21716.0
2020-01-16 11:30:00,45.08,45.12,45.03,45.05,16987.0,32.2111,32.2397,32.1754,32.1897,16987.0
2020-01-16 12:00:00,45.04,45.07,45.0,45.02,19064.0,32.1825,32.204,32.1539,32.1682,19064.0
2020-01-16 12:30:00,45.01,45.12,45.0,45.09,33759.0,32.1611,32.2397,32.1539,32.2183,33759.0
2020-01-16 13:00:00,45.09,45.12,45.01,45.03,23038.0,32.2183,32.2397,32.1611,32.1754,23038.0
2020-01-16 13:30:00,45.03,45.12,45.02,45.11,29497.0,32.1754,32.2397,32.1682,32.2325,29497.0
2020-01-16 14:00:00,45.12,45.2,45.11,45.16,20460.0,32.2397,32.2969,32.2325,32.2683,20460.0
2020-01-16 14:30:00,45.15,45.15,45.02,45.03,27555.0,32.2611,32.2611,32.1682,32.1754,27555.0
2020-01-16 15:00:00,45.02,45.07,45.01,45.04,22793.0,32.1682,32.204,32.1611,32.1825,22793.0
2020-01-16 15:30:00,45.04,45.29,45.04,45.22,146996.0,32.1825,32.3612,32.1825,32.3111,146996.0
2020-01-17 09:30:00,45.31,45.55,45.15,45.51,117779.0,32.3755,32.5469,32.2611,32.5184,117779.0
2020-01-17 10:00:00,45.54,45.75,45.51,45.59,76905.0,32.5398,32.6898,32.5184,32.5755,76905.0
2020-01-17 10:30:00,45.59,45.74,45.57,45.68,60883.0,32.5755,32.6827,32.5612,32.6398,60883.0
2020-01-17 11:00:00,45.68,45.71,45.63,45.65,21756.0,32.6398,32.6613,32.6041,32.6184,21756.0
2020-01-17 11:30:00,45.64,45.89,45.63,45.89,27452.0,32.6112,32.7899,32.6041,32.7899,27452.0
2020-01-17 12:00:00,45.87,45.89,45.74,45.82,23025.0,32.7756,32.7899,32.6827,32.7399,23025.0
2020-01-17 12:30:00,45.8,45.83,45.73,45.8,38408.0,32.7256,32.747,32.6756,32.7256,38408.0
2020-01-17 13:00:00,45.8,45.84,45.77,45.8,22056.0,32.7256,32.7542,32.7041,32.7256,22056.0
2020-01-17 13:30:00,45.8,45.82,45.68,45.69,25135.0,32.7256,32.7399,32.6398,32.647,25135.0
2020-01-17 14:00:00,45.69,45.74,45.66,45.73,48278.0,32.647,32.6827,32.6255,32.6756,48278.0
2020-01-17 14:30:00,45.73,45.75,45.69,45.71,69972.0,32.6756,32.6898,32.647,32.6613,69972.0
2020-01-17 15:00:00,45.71,45.75,45.64,45.66,54497.0,32.6613,32.6898,32.6112,32.6255,54497.0
2020-01-17 15:30:00,45.66,45.67,45.47,45.56,121274.0,32.6255,32.6327,32.4898,32.5541,121274.0
2020-01-21 09:30:00,45.54,45.87,45.5,45.8,36321.0,32.5398,32.7756,32.5112,32.7256,36321.0
2020-01-21 10:00:00,45.84,46.08,45.77,46.08,74078.0,32.7542,32.9256,32.7041,32.9256,74078.0
2020-01-21 10:30:00,46.07,46.09,45.91,45.91,33671.0,32.9185,32.9328,32.8042,32.8042,33671.0
2020-01-21 11:00:00,45.95,46.04,45.93,45.98,14717.0,32.8328,32.8971,32.8185,32.8542,14717.0
2020-01-21 11:30:00,46.0,46.03,45.97,46.0,24411.0,32.8685,32.8899,32.847,32.8685,24411.0
2020-01-21 12:00:00,45.93,45.95,45.81,45.88,11287.0,32.8185,32.8328,32.7327,32.7827,11287.0
2020-01-21 12:30:00,45.87,46.01,45.86,45.98,20963.0,32.7756,32.8756,32.7684,32.8542,20963.0
2020-01-21 13:00:00,45.97,45.97,45.86,45.86,17452.0,32.847,32.847,32.7684,32.7684,17452.0
2020-01-21 13:30:00,45.86,45.86,45.78,45.84,14095.0,32.7684,32.7684,32.7113,32.7542,14095.0
2020-01-21 14:00:00,45.85,45.92,45.81,45.91,20096.0,32.7613,32.8113,32.7327,32.8042,20096.0
2020-01-21 14:30:00,45.91,45.92,45.86,45.9,19378.0,32.8042,32.8113,32.7684,32.797,19378.0
2020-01-21 15:00:00,45.91,45.91,45.86,45.89,32169.0,32.8042,32.8042,32.7684,32.7899,32169.0
2020-01-21 15:30:00,45.89,45.92,45.78,45.85,80228.0,32.7899,32.8113,32.7113,32.7613,80228.0
2020-01-22 09:30:00,46.07,46.18,45.96,46.13,37014.0,32.9185,32.9971,32.8399,32.9614,37014.0
2020-01-22 10:00:00,46.11,46.25,46.08,46.13,16727.0,32.9471,33.0471,32.9256,32.9614,16727.0
2020-01-22 10:30:00,46.12,46.27,46.12,46.2,55777.0,32.9542,33.0614,32.9542,33.0114,55777.0
2020-01-22 11:00:00,46.21,46.24,46.16,46.21,31361.0,33.0185,33.04,32.9828,33.0185,31361.0
2020-01-22 11:30:00,46.21,46.22,46.02,46.06,40143.0,33.0185,33.0257,32.8828,32.9114,40143.0
2020-01-22 12:00:00,46.06,46.06,45.82,45.96,35041.0,32.9114,32.9114,32.7399,32.8399,35041.0
2020-01-22 12:30:00,45.95,46.01,45.93,46.0,15970.0,32.8328,32.8756,32.8185,32.8685,15970.0
2020-01-22 13:00:00,46.01,46.04,45.92,45.97,25271.0,32.8756,32.8971,32.8113,32.847,25271.0
2020-01-22 13:30:00,45.98,46.02,45.9,45.97,38050.0,32.8542,32.8828,32.797,32.847,38050.0
2020-01-22 14:00:00,45.98,46.08,45.97,46.05,22061.0,32.8542,32.9256,32.847,32.9042,22061.0
2020-01-22 14:30:00,46.03,46.13,46.03,46.08,24883.0,32.8899,32.9614,32.8899,32.9256,24883.0
2020-01-22 15:00:00,46.08,46.09,45.98,45.99,24431.0,32.9256,32.9328,32.8542,32.8613,24431.0
2020-01-22 15:30:00,45.98,46.04,45.9,45.95,94798.0,32.8542,32.8971,32.797,32.8328,94798.0
2020-01-23 09:30:00,46.03,46.06,45.7,46.02,62790.0,32.8899,32.9114,32.6541,32.8828,62790.0
2020-01-23 10:00:00,46.02,46.09,45.98,46.05,29247.0,32.8828,32.9328,32.8542,32.9042,29247.0
2020-01-23 10:30:00,46.07,46.21,46.04,46.19,22934.0,32.9185,33.0185,32.8971,33.0042,22934.0
2020-01-23 11:00:00,46.18,46.32,46.15,46.26,26619.0,32.9971,33.0971,32.9757,33.0543,26619.0
2020-01-23 11:30:00,46.24,46.38,46.19,46.36,77445.0,33.04,33.14,33.0042,33.1257,77445.0
2020-01-23 12:00:00,46.38,46.52,46.37,46.49,52136.0,33.14,33.24,33.1329,33.2186,52136.0
2020-01-23 12:30:00,46.5,46.5,46.28,46.36,23147.0,33.2257,33.2257,33.0685,33.1257,23147.0
2020-01-23 13:00:00,46.36,46.4,46.3,46.4,21967.0,33.1257,33.1543,33.0828,33.1543,21967.0
2020-01-23 13:30:00,46.39,46.43,46.36,46.37,21071.0,33.1471,33.1757,33.1257,33.1329,21071.0
2020-01-23 14:00:00,46.37,46.44,46.32,46.44,22024.0,33.1329,33.1829,33.0971,33.1829,22024.0
2020-01-23 14:30:00,46.44,46.49,46.43,46.48,24574.0,33.1829,33.2186,33.1757,33.2115,24574.0
2020-01-23 15:00:00,46.49,46.49,46.42,46.46,25507.0,33.2186,33.2186,33.1686,33.1972,25507.0
2020-01-23 15:30:00,46.45,46.47,46.34,46.35,139063.0,33.19,33.2043,33.1114,33.1186,139063.0
2020-01-24 09:30:00,46.54,46.72,46.37,46.66,41850.0,33.2543,33.3829,33.1329,33.3401,41850.0
2020-01-24 10:00:00,46.71,46.85,46.63,46.84,76103.0,33.3758,33.4758,33.3186,33.4687,76103.0
2020-01-24 10:30:00,46.84,46.96,46.75,46.77,87345.0,33.4687,33.5544,33.4044,33.4187,87345.0
2020-01-24 11:00:00,46.77,46.85,46.63,46.65,34161.0,33.4187,33.4758,33.3186,33.3329,34161.0
2020-01-24 11:30:00,46.65,46.69,46.5,46.53,99666.0,33.3329,33.3615,33.2257,33.2472,99666.0
2020-01-24 12:00:00,46.52,46.53,46.29,46.35,26519.0,33.24,33.2472,33.0757,33.1186,26519.0
2020-01-24 12:30:00,46.39,46.42,46.29,46.37,49131.0,33.1471,33.1686,33.0757,33.1329,49131.0
2020-01-24 13:00:00,46.35,46.36,46.24,46.27,24288.0,33.1186,33.1257,33.04,33.0614,24288.0
2020-01-24 13:30:00,46.26,46.3,46.04,46.07,43680.0,33.0543,33.0828,32.8971,32.9185,43680.0
2020-01-24 14:00:00,46.06,46.29,46.05,46.17,30502.0,32.9114,33.0757,32.9042,32.99,30502.0
2020-01-24 14:30:00,46.19,46.25,46.14,46.24,18297.0,33.0042,33.0471,32.9685,33.04,18297.0
2020-01-24 15:00:00,46.22,46.28,46.21,46.26,26790.0,33.0257,33.0685,33.0185,33.0543,26790.0
2020-01-24 15:30:00,46.26,46.26,46.09,46.19,80610.0,33.0543,33.0543,32.9328,33.0042,80610.0
2020-01-27 09:30:00,45.91,46.16,45.84,45.97,28639.0,32.8042,32.9828,32.7542,32.847,28639.0
2020-01-27 10:00:00,45.92,46.08,45.9,45.99,47478.0,32.8113,32.9256,32.797,32.8613,47478.0
2020-01-27 10:30:00,45.98,46.19,45.96,46.15,29394.0,32.8542,33.0042,32.8399,32.9757,29394.0
2020-01-27 11:00:00,46.17,46.31,46.16,46.25,34185.0,32.99,33.09,32.9828,33.0471,34185.0
2020-01-27 11:30:00,46.25,46.3,46.12,46.22,81318.0,33.0471,33.0828,32.9542,33.0257,81318.0
2020-01-27 12:00:00,46.23,46.34,46.22,46.22,42943.0,33.0328,33.1114,33.0257,33.0257,42943.0
2020-01-27 12:30:00,46.22,46.24,46.17,46.18,17590.0,33.0257,33.04,32.99,32.9971,17590.0
2020-01-27 13:00:00,46.16,46.26,46.14,46.26,18578.0,32.9828,33.0543,32.9685,33.0543,18578.0
2020-01-27 13:30:00,46.26,46.28,46.15,46.19,51289.0,33.0543,33.0685,32.9757,33.0042,51289.0
2020-01-27 14:00:00,46.19,46.28,46.14,46.26,28879.0,33.0042,33.0685,32.9685,33.0543,28879.0
2020-01-27 14:30:00,46.26,46.26,46.12,46.15,21998.0,33.0543,33.0543,32.9542,32.9757,21998.0
2020-01-27 15:00:00,46.14,46.21,46.12,46.18,28768.0,32.9685,33.0185,32.9542,32.9971,28768.0
2020-01-27 15:30:00,46.17,46.17,45.91,45.97,106772.0,32.99,32.99,32.8042,32.847,106772.0
2020-01-28 09:30:00,46.07,46.27,45.92,45.98,17516.0,32.9185,33.0614,32.8113,32.8542,17516.0
2020-01-28 10:00:00,46.03,46.18,45.96,46.07,27386.0,32.8899,32.9971,32.8399,32.9185,27386.0
2020-01-28 10:30:00,46.07,46.14,45.97,46.12,41282.0,32.9185,32.9685,32.847,32.9542,41282.0
2020-01-28 11:00:00,46.16,46.24,46.11,46.16,37734.0,32.9828,33.04,32.9471,32.9828,37734.0
2020-01-28 11:30:00,46.16,46.16,46.05,46.08,10436.0,32.9828,32.9828,32.9042,32.9256,10436.0
2020-01-28 12:00:00,46.07,46.17,46.03,46.07,42108.0,32.9185,32.99,32.8899,32.9185,42108.0
2020-01-28 12:30:00,46.08,46.15,46.04,46.05,34116.0,32.9256,32.9757,32.8971,32.9042,34116.0
2020-01-28 13:00:00,46.05,46.06,45.99,46.06,31587.0,32.9042,32.9114,32.8613,32.9114,31587.0
2020-01-28 13:30:00,46.05,46.13,46.04,46.09,31858.0,32.9042,32.9614,32.8971,32.9328,31858.0
2020-01-28 14:00:00,46.08,46.11,46.05,46.08,38970.0,32.9256,32.9471,32.9042,32.9256,38970.0
2020-01-28 14:30:00,46.07,46.13,46.06,46.11,37038.0,32.9185,32.9614,32.9114,32.9471,37038.0
2020-01-28 15:00:00,46.11,46.13,46.01,46.1,50712.0,32.9471,32.9614,32.8756,32.9399,50712.0
2020-01-28 15:30:00,46.11,46.36,46.08,46.3,174557.0,32.9471,33.1257,32.9256,33.0828,174557.0
2020-01-29 09:30:00,46.54,46.64,46.38,46.51,74116.0,33.2543,33.3258,33.14,33.2329,74116.0
2020-01-29 10:00:00,46.51,46.52,46.3,46.37,210231.0,33.2329,33.24,33.0828,33.1329,210231.0
2020-01-29 10:30:00,46.37,46.39,46.25,46.32,53601.0,33.1329,33.1471,33.0471,33.0971,53601.0
2020-01-29 11:00:00,46.31,46.42,46.28,46.42,31450.0,33.09,33.1686,33.0685,33.1686,31450.0
2020-01-29 11:30:00,46.42,46.5,46.38,46.43,22306.0,33.1686,33.2257,33.14,33.1757,22306.0
2020-01-29 12:00:00,46.44,46.48,46.39,46.41,31690.0,33.1829,33.2115,33.1471,33.1614,31690.0
2020-01-29 12:30:00,46.41,46.49,46.4,46.47,14701.0,33.1614,33.2186,33.1543,33.2043,14701.0
2020-01-29 13:00:00,46.46,46.63,46.44,46.58,38888.0,33.1972,33.3186,33.1829,33.2829,38888.0
2020-01-29 13:30:00,46.57,46.67,46.56,46.63,16790.0,33.2758,33.3472,33.2686,33.3186,16790.0
2020-01-29 14:00:00,46.57,46.67,46.56,46.66,23331.0,33.2758,33.3472,33.2686,33.3401,23331.0
2020-01-29 14:30:00,46.66,46.76,46.65,46.75,34104.0,33.3401,33.4115,33.3329,33.4044,34104.0
2020-01-29 15:00:00,46.76,46.87,46.73,46.79,59178.0,33.4115,33.4901,33.3901,33.433,59178.0
2020-01-29 15:30:00,46.79,46.92,46.67,46.88,202404.0,33.433,33.5258,33.3472,33.4973,202404.0
2020-01-30 09:30:00,46.95,47.22,46.79,47.16,82600.0,33.5473,33.7402,33.433,33.6973,82600.0
2020-01-30 10:00:00,47.16,47.3,46.96,47.24,111331.0,33.6973,33.7974,33.5544,33.7545,111331.0
2020-01-30 10:30:00,47.22,47.27,47.05,47.09,104689.0,33.7402,33.7759,33.6187,33.6473,104689.0
2020-01-30 11:00:00,47.09,47.17,47.07,47.13,26783.0,33.6473,33.7045,33.633,33.6759,26783.0
2020-01-30 11:30:00,47.13,47.39,47.11,47.29,39260.0,33.6759,33.8617,33.6616,33.7902,39260.0
2020-01-30 12:00:00,47.29,47.3,47.17,47.2,35296.0,33.7902,33.7974,33.7045,33.7259,35296.0
2020-01-30 12:30:00,47.19,47.28,47.14,47.25,85587.0,33.7188,33.7831,33.683,33.7616,85587.0
2020-01-30 13:00:00,47.25,47.39,47.22,47.36,65887.0,33.7616,33.8617,33.7402,33.8402,65887.0
2020-01-30 13:30:00,47.36,47.36,47.23,47.27,50626.0,33.8402,33.8402,33.7474,33.7759,50626.0
2020-01-30 14:00:00,47.28,47.34,47.26,47.27,37958.0,33.7831,33.826,33.7688,33.7759,37958.0
2020-01-30 14:30:00,47.28,47.39,47.27,47.36,38996.0,33.7831,33.8617,33.7759,33.8402,38996.0
2020-01-30 15:00:00,47.37,47.44,47.24,47.28,108582.0,33.8474,33.8974,33.7545,33.7831,108582.0
2020-01-30 15:30:00,47.29,47.56,47.28,47.55,167472.0,33.7902,33.9832,33.7831,33.976,167472.0
2020-01-31 09:30:00,47.56,47.8,47.54,47.73,82369.0,33.9832,34.1546,33.9689,34.1046,82369.0
2020-01-31 10:00:00,47.73,47.75,47.6,47.64,42022.0,34.1046,34.1189,34.0117,34.0403,42022.0
2020-01-31 10:30:00,47.64,47.65,47.51,47.54,67631.0,34.0403,34.0475,33.9474,33.9689,67631.0
2020-01-31 11:00:00,47.53,47.54,47.28,47.4,67360.0,33.9617,33.9689,33.7831,33.8688,67360.0
2020-01-31 11:30:00,47.4,47.44,47.32,47.41,40478.0,33.8688,33.8974,33.8117,33.876,40478.0
2020-01-31 12:00:00,47.4,47.46,47.32,47.36,31777.0,33.8688,33.9117,33.8117,33.8402,31777.0
2020-01-31 12:30:00,47.35,47.37,47.18,47.25,56954.0,33.8331,33.8474,33.7116,33.7616,56954.0
2020-01-31 13:00:00,47.25,47.27,47.17,47.23,36867.0,33.7616,33.7759,33.7045,33.7474,36867.0
2020-01-31 13:30:00,47.22,47.3,47.16,47.24,42066.0,33.7402,33.7974,33.6973,33.7545,42066.0
2020-01-31 14:00:00,47.25,47.35,47.24,47.34,29538.0,33.7616,33.8331,33.7545,33.826,29538.0
2020-01-31 14:30:00,47.33,47.42,47.32,47.4,32167.0,33.8188,33.8831,33.8117,33.8688,32167.0
2020-01-31 15:00:00,47.4,47.41,47.26,47.26,39039.0,33.8688,33.876,33.7688,33.7688,39039.0
2020-01-31 15:30:00,47.26,47.34,47.18,47.25,147450.0,33.7688,33.826,33.7116,33.7616,147450.0
2020-02-03 09:30:00,47.37,47.73,47.3,47.54,60320.0,33.8474,34.1046,33.7974,33.9689,60320.0
2020-02-03 10:00:00,47.54,47.92,47.54,47.87,29535.0,33.9689,34.2404,33.9689,34.2047,29535.0
2020-02-03 10:30:00,47.86,47.87,47.63,47.66,46121.0,34.1975,34.2047,34.0332,34.0546,46121.0
2020-02-03 11:00:00,47.67,47.77,47.65,47.71,34141.0,34.0617,34.1332,34.0475,34.0903,34141.0
2020-02-03 11:30:00,47.72,47.72,47.53,47.61,27008.0,34.0975,34.0975,33.9617,34.0189,27008.0
2020-02-03 12:00:00,47.6,47.64,47.54,47.63,27815.0,34.0117,34.0403,33.9689,34.0332,27815.0
2020-02-03 12:30:00,47.63,47.79,47.61,47.75,49036.0,34.0332,34.1475,34.0189,34.1189,49036.0
2020-02-03 13:00:00,47.74,47.77,47.67,47.7,27679.0,34.1118,34.1332,34.0617,34.0832,27679.0
2020-02-03 13:30:00,47.7,47.79,47.69,47.76,18950.0,34.0832,34.1475,34.076,34.1261,18950.0
2020-02-03 14:00:00,47.75,47.86,47.69,47.81,32206.0,34.1189,34.1975,34.076,34.1618,32206.0
2020-02-03 14:30:00,47.81,47.94,47.78,47.91,38948.0,34.1618,34.2547,34.1403,34.2332,38948.0
2020-02-03 15:00:00,47.9,48.03,47.85,48.01,49372.0,34.2261,34.319,34.1904,34.3047,49372.0
2020-02-03 15:30:00,48.01,48.06,47.59,47.67,158212.0,34.3047,34.3404,34.0046,34.0617,158212.0
2020-02-04 09:30:00,47.84,48.1,47.7,47.99,110182.0,34.1832,34.369,34.0832,34.2904,110182.0
2020-02-04 10:00:00,48.0,48.06,47.89,48.02,31085.0,34.2975,34.3404,34.2189,34.3118,31085.0
2020-02-04 10:30:00,48.03,48.03,47.82,47.88,53345.0,34.319,34.319,34.1689,34.2118,53345.0
2020-02-04 11:00:00,47.88,47.9,47.79,47.8,48965.0,34.2118,34.2261,34.1475,34.1546,48965.0
2020-02-04 11:30:00,47.8,47.87,47.77,47.79,47275.0,34.1546,34.2047,34.1332,34.1475,47275.0
2020-02-04 12:00:00,47.79,47.86,47.78,47.84,21617.0,34.1475,34.1975,34.1403,34.1832,21617.0
2020-02-04 12:30:00,47.84,47.84,47.72,47.77,40394.0,34.1832,34.1832,34.0975,34.1332,40394.0
2020-02-04 13:00:00,47.8,47.82,47.76,47.79,31314.0,34.1546,34.1689,34.1261,34.1475,31314.0
2020-02-04 13:30:00,47.79,47.81,47.73,47.77,22181.0,34.1475,34.1618,34.1046,34.1332,22181.0
2020-02-04 14:00:00,47.76,47.81,47.72,47.76,22470.0,34.1261,34.1618,34.0975,34.1261,22470.0
2020-02-04 14:30:00,47.76,47.81,47.65,47.65,34946.0,34.1261,34.1618,34.0475,34.0475,34946.0
2020-02-04 15:00:00,47.65,47.75,47.54,47.56,65360.0,34.0475,34.1189,33.9689,33.9832,65360.0
2020-02-04 15:30:00,47.56,47.59,47.39,47.44,195643.0,33.9832,34.0046,33.8617,33.8974,195643.0
2020-02-05 09:30:00,47.62,47.75,47.27,47.34,33339.0,34.026,34.1189,33.7759,33.826,33339.0
2020-02-05 10:00:00,47.34,47.42,47.11,47.33,50967.0,33.826,33.8831,33.6616,33.8188,50967.0
2020-02-05 10:30:00,47.35,47.52,47.27,47.43,23233.0,33.8331,33.9546,33.7759,33.8903,23233.0
2020-02-05 11:00:00,47.43,47.54,47.41,47.48,24196.0,33.8903,33.9689,33.876,33.926,24196.0
2020-02-05 11:30:00,47.49,47.51,47.34,47.37,26367.0,33.9331,33.9474,33.826,33.8474,26367.0
2020-02-05 12:00:00,47.38,47.47,47.35,47.37,50725.0,33.8545,33.9188,33.8331,33.8474,50725.0
2020-02-05 12:30:00,47.37,47.46,47.35,47.43,12102.0,33.8474,33.9117,33.8331,33.8903,12102.0
2020-02-05 13:00:00,47.44,47.54,47.44,47.51,33370.0,33.8974,33.9689,33.8974,33.9474,33370.0
2020-02-05 13:30:00,47.51,47.55,47.47,47.49,15947.0,33.9474,33.976,33.9188,33.9331,15947.0
2020-02-05 14:00:00,47.48,47.49,47.34,47.38,27105.0,33.926,33.9331,33.826,33.8545,27105.0
2020-02-05 14:30:00,47.39,47.53,47.38,47.53,26110.0,33.8617,33.9617,33.8545,33.9617,26110.0
2020-02-05 15:00:00,47.52,47.53,47.46,47.48,39737.0,33.9546,33.9617,33.9117,33.926,39737.0
2020-02-05 15:30:00,47.48,47.59,47.47,47.54,156063.0,33.926,34.0046,33.9188,33.9689,156063.0
2020-02-06 09:30:00,47.66,47.92,47.55,47.92,38976.0,34.0546,34.2404,33.976,34.2404,38976.0
2020-02-06 10:00:00,47.92,48.01,47.89,47.93,48575.0,34.2404,34.3047,34.2189,34.2475,48575.0
2020-02-06 10:30:00,47.93,48.13,47.91,48.13,28507.0,34.2475,34.3904,34.2332,34.3904,28507.0
2020-02-06 11:00:00,48.13,48.22,47.99,48.1,54237.0,34.3904,34.4547,34.2904,34.369,54237.0
2020-02-06 11:30:00,48.09,48.1,47.96,48.0,13327.0,34.3619,34.369,34.269,34.2975,13327.0
2020-02-06 12:00:00,47.99,48.08,47.99,48.0,20923.0,34.2904,34.3547,34.2904,34.2975,20923.0
2020-02-06 12:30:00,48.0,48.07,47.99,48.07,23985.0,34.2975,34.3476,34.2904,34.3476,23985.0
2020-02-06 13:00:00,48.08,48.18,48.08,48.12,38797.0,34.3547,34.4262,34.3547,34.3833,38797.0
2020-02-06 13:30:00,48.13,48.15,48.05,48.12,21224.0,34.3904,34.4047,34.3333,34.3833,21224.0
2020-02-06 14:00:00,48.13,48.18,48.05,48.08,21713.0,34.3904,34.4262,34.3333,34.3547,21713.0
2020-02-06 14:30:00,48.09,48.09,48.03,48.07,11837.0,34.3619,34.3619,34.319,34.3476,11837.0
2020-02-06 15:00:00,48.07,48.07,47.92,47.96,19614.0,34.3476,34.3476,34.2404,34.269,19614.0
2020-02-06 15:30:00,47.96,47.99,47.86,47.93,101083.0,34.269,34.2904,34.1975,34.2475,101083.0
2020-02-07 09:30:00,48.06,48.06,47.67,47.8,59414.0,34.3404,34.3404,34.0617,34.1546,59414.0
2020-02-07 10:00:00,47.78,47.82,47.71,47.82,38254.0,34.1403,34.1689,34.0903,34.1689,38254.0
2020-02-07 10:30:00,47.83,47.83,47.62,47.66,14780.0,34.1761,34.1761,34.026,34.0546,14780.0
2020-02-07 11:00:00,47.65,47.66,47.51,47.53,17727.0,34.0475,34.0546,33.9474,33.9617,17727.0
2020-02-07 11:30:00,47.53,47.61,47.49,47.59,10749.0,33.9617,34.0189,33.9331,34.0046,10749.0
2020-02-07 12:00:00,47.59,47.62,47.57,47.58,10271.0,34.0046,34.026,33.9903,33.9974,10271.0
2020-02-07 12:30:00,47.59,47.67,47.59,47.67,10696.0,34.0046,34.0617,34.0046,34.0617,10696.0
2020-02-07 13:00:00,47.67,47.69,47.63,47.64,12871.0,34.0617,34.076,34.0332,34.0403,12871.0
2020-02-07 13:30:00,47.65,47.7,47.62,47.68,14648.0,34.0475,34.0832,34.026,34.0689,14648.0
2020-02-07 14:00:00,47.66,47.68,47.55,47.56,13184.0,34.0546,34.0689,33.976,33.9832,13184.0
2020-02-07 14:30:00,47.56,47.64,47.55,47.6,23175.0,33.9832,34.0403,33.976,34.0117,23175.0
2020-02-07 15:00:00,47.61,47.65,47.58,47.59,29700.0,34.0189,34.0475,33.9974,34.0046,29700.0
2020-02-07 15:30:00,47.59,47.62,47.47,47.62,76557.0,34.0046,34.026,33.9188,34.026,76557.0
2020-02-10 09:30:00,47.68,47.78,47.56,47.76,26527.0,34.0689,34.1403,33.9832,34.1261,26527.0
2020-02-10 10:00:00,47.76,47.8,47.71,47.76,35367.0,34.1261,34.1546,34.0903,34.1261,35367.0
2020-02-10 10:30:00,47.74,47.97,47.72,47.93,28308.0,34.1118,34.2761,34.0975,34.2475,28308.0
2020-02-10 11:00:00,47.94,48.04,47.91,47.99,41541.0,34.2547,34.3261,34.2332,34.2904,41541.0
2020-02-10 11:30:00,47.99,48.13,47.98,48.11,64771.0,34.2904,34.3904,34.2833,34.3761,64771.0
2020-02-10 12:00:00,48.11,48.26,48.11,48.21,18380.0,34.3761,34.4833,34.3761,34.4476,18380.0
2020-02-10 12:30:00,48.19,48.24,48.09,48.23,23670.0,34.4333,34.469,34.3619,34.4619,23670.0
2020-02-10 13:00:00,48.24,48.31,48.21,48.29,13617.0,34.469,34.519,34.4476,34.5048,13617.0
2020-02-10 13:30:00,48.3,48.3,48.2,48.21,9101.0,34.5119,34.5119,34.4405,34.4476,9101.0
2020-02-10 14:00:00,48.21,48.33,48.18,48.32,38211.0,34.4476,34.5333,34.4262,34.5262,38211.0
2020-02-10 14:30:00,48.33,48.37,48.24,48.36,28334.0,34.5333,34.5619,34.469,34.5548,28334.0
2020-02-10 15:00:00,48.37,48.45,48.34,48.42,32806.0,34.5619,34.6191,34.5405,34.5976,32806.0
2020-02-10 15:30:00,48.41,48.48,48.4,48.48,86014.0,34.5905,34.6405,34.5834,34.6405,86014.0
2020-02-11 09:30:00,48.7,48.7,48.41,48.54,28857.0,34.7977,34.7977,34.5905,34.6834,28857.0
2020-02-11 10:00:00,48.54,48.69,48.51,48.52,19635.0,34.6834,34.7906,34.662,34.6691,19635.0
2020-02-11 10:30:00,48.49,48.69,48.49,48.61,61386.0,34.6477,34.7906,34.6477,34.7334,61386.0
2020-02-11 11:00:00,48.63,48.63,48.57,48.61,21192.0,34.7477,34.7477,34.7048,34.7334,21192.0
2020-02-11 11:30:00,48.59,48.73,48.58,48.65,49996.0,34.7191,34.8192,34.712,34.762,49996.0
2020-02-11 12:00:00,48.65,48.69,48.61,48.65,10187.0,34.762,34.7906,34.7334,34.762,10187.0
2020-02-11 12:30:00,48.63,48.66,48.57,48.59,16710.0,34.7477,34.7691,34.7048,34.7191,16710.0
2020-02-11 13:00:00,48.59,48.61,48.53,48.53,15046.0,34.7191,34.7334,34.6762,34.6762,15046.0
2020-02-11 13:30:00,48.54,48.58,48.51,48.55,18566.0,34.6834,34.712,34.662,34.6905,18566.0
2020-02-11 14:00:00,48.55,48.56,48.44,48.47,47667.0,34.6905,34.6977,34.6119,34.6334,47667.0
2020-02-11 14:30:00,48.47,48.55,48.44,48.54,23933.0,34.6334,34.6905,34.6119,34.6834,23933.0
2020-02-11 15:00:00,48.53,48.57,48.48,48.54,19122.0,34.6762,34.7048,34.6405,34.6834,19122.0
2020-02-11 15:30:00,48.58,48.63,48.48,48.63,105107.0,34.712,34.7477,34.6405,34.7477,105107.0
2020-02-12 09:30:00,48.63,48.72,48.46,48.51,26876.0,34.7477,34.812,34.6262,34.662,26876.0
2020-02-12 10:00:00,48.5,48.88,48.48,48.86,37573.0,34.6548,34.9263,34.6405,34.912,37573.0
2020-02-12 10:30:00,48.87,48.97,48.84,48.96,18385.0,34.9192,34.9906,34.8978,34.9835,18385.0
2020-02-12 11:00:00,48.93,49.09,48.86,49.08,29054.0,34.9621,35.0764,34.912,35.0692,29054.0
2020-02-12 11:30:00,49.08,49.26,49.07,49.17,54839.0,35.0692,35.1979,35.0621,35.1335,54839.0
2020-02-12 12:00:00,49.17,49.21,49.11,49.15,25505.0,35.1335,35.1621,35.0907,35.1193,25505.0
2020-02-12 12:30:00,49.14,49.14,49.08,49.1,24440.0,35.1121,35.1121,35.0692,35.0835,24440.0
2020-02-12 13:00:00,49.09,49.09,48.98,49.02,27319.0,35.0764,35.0764,34.9978,35.0264,27319.0
2020-02-12 13:30:00,49.03,49.05,48.97,49.0,17106.0,35.0335,35.0478,34.9906,35.0121,17106.0
2020-02-12 14:00:00,48.98,49.01,48.94,48.98,14347.0,34.9978,35.0192,34.9692,34.9978,14347.0
2020-02-12 14:30:00,48.99,49.0,48.91,48.96,33188.0,35.0049,35.0121,34.9478,34.9835,33188.0
2020-02-12 15:00:00,48.96,49.02,48.9,48.93,31288.0,34.9835,35.0264,34.9406,34.9621,31288.0
2020-02-12 15:30:00,48.92,49.02,48.88,48.96,84749.0,34.9549,35.0264,34.9263,34.9835,84749.0
2020-02-13 09:30:00,48.94,49.13,48.83,48.86,20057.0,34.9692,35.105,34.8906,34.912,20057.0
2020-02-13 10:00:00,48.88,49.02,48.79,48.99,29347.0,34.9263,35.0264,34.862,35.0049,29347.0
2020-02-13 10:30:00,48.98,49.0,48.82,48.9,20733.0,34.9978,35.0121,34.8835,34.9406,20733.0
2020-02-13 11:00:00,48.88,48.91,48.8,48.9,27913.0,34.9263,34.9478,34.8692,34.9406,27913.0
2020-02-13 11:30:00,48.91,48.93,48.8,48.8,13790.0,34.9478,34.9621,34.8692,34.8692,13790.0
2020-02-13 12:00:00,48.81,48.88,48.78,48.84,15624.0,34.8763,34.9263,34.8549,34.8978,15624.0
2020-02-13 12:30:00,48.84,48.94,48.83,48.9,13855.0,34.8978,34.9692,34.8906,34.9406,13855.0
2020-02-13 13:00:00,48.9,48.96,48.9,48.95,13470.0,34.9406,34.9835,34.9406,34.9763,13470.0
2020-02-13 13:30:00,48.94,49.05,48.93,48.98,21009.0,34.9692,35.0478,34.9621,34.9978,21009.0
2020-02-13 14:00:00,48.98,49.03,48.97,48.99,17985.0,34.9978,35.0335,34.9906,35.0049,17985.0
2020-02-13 14:30:00,48.99,49.07,48.98,49.01,17557.0,35.0049,35.0621,34.9978,35.0192,17557.0
2020-02-13 15:00:00,49.03,49.04,48.86,48.89,22385.0,35.0335,35.0407,34.912,34.9335,22385.0
2020-02-13 15:30:00,48.9,48.99,48.86,48.93,58149.0,34.9406,35.0049,34.912,34.9621,58149.0
2020-02-14 09:30:00,49.12,49.25,49.0,49.13,27631.0,35.0978,35.1907,35.0121,35.105,27631.0
2020-02-14 10:00:00,49.12,49.5,49.11,49.49,24302.0,35.0978,35.3693,35.0907,35.3622,24302.0
2020-02-14 10:30:00,49.49,49.61,49.43,49.52,26292.0,35.3622,35.4479,35.3193,35.3836,26292.0
2020-02-14 11:00:00,49.5,49.63,49.49,49.6,77153.0,35.3693,35.4622,35.3622,35.4408,77153.0
2020-02-14 11:30:00,49.61,49.64,49.48,49.53,25389.0,35.4479,35.4694,35.3551,35.3908,25389.0
2020-02-14 12:00:00,49.52,49.54,49.42,49.44,15746.0,35.3836,35.3979,35.3122,35.3265,15746.0
2020-02-14 12:30:00,49.43,49.51,49.42,49.49,32562.0,35.3193,35.3765,35.3122,35.3622,32562.0
2020-02-14 13:00:00,49.49,49.56,49.45,49.46,13845.0,35.3622,35.4122,35.3336,35.3408,13845.0
2020-02-14 13:30:00,49.46,49.46,49.34,49.4,14160.0,35.3408,35.3408,35.255,35.2979,14160.0
2020-02-14 14:00:00,49.4,49.42,49.28,49.34,13748.0,35.2979,35.3122,35.2121,35.255,13748.0
2020-02-14 14:30:00,49.32,49.39,49.3,49.31,12136.0,35.2407,35.2907,35.2264,35.2336,12136.0
2020-02-14 15:00:00,49.32,49.39,49.31,49.37,18058.0,35.2407,35.2907,35.2336,35.2765,18058.0
2020-02-14 15:30:00,49.37,49.56,49.37,49.56,76865.0,35.2765,35.4122,35.2765,35.4122,76865.0
2020-02-18 09:30:00,49.53,49.6,49.31,49.45,51245.0,35.3908,35.4408,35.2336,35.3336,51245.0
2020-02-18 10:00:00,49.44,49.63,49.41,49.51,92093.0,35.3265,35.4622,35.305,35.3765,92093.0
2020-02-18 10:30:00,49.51,49.61,49.43,49.52,26460.0,35.3765,35.4479,35.3193,35.3836,26460.0
2020-02-18 11:00:00,49.51,49.53,49.36,49.38,40168.0,35.3765,35.3908,35.2693,35.2836,40168.0
2020-02-18 11:30:00,49.38,49.4,49.33,49.38,36376.0,35.2836,35.2979,35.2479,35.2836,36376.0
2020-02-18 12:00:00,49.39,49.41,49.36,49.38,30844.0,35.2907,35.305,35.2693,35.2836,30844.0
2020-02-18 12:30:00,49.39,49.47,49.38,49.44,9456.0,35.2907,35.3479,35.2836,35.3265,9456.0
2020-02-18 13:00:00,49.46,49.49,49.43,49.45,12197.0,35.3408,35.3622,35.3193,35.3336,12197.0
2020-02-18 13:30:00,49.46,49.51,49.43,49.47,14191.0,35.3408,35.3765,35.3193,35.3479,14191.0
2020-02-18 14:00:00,49.47,49.47,49.39,49.41,21447.0,35.3479,35.3479,35.2907,35.305,21447.0
2020-02-18 14:30:00,49.42,49.51,49.39,49.49,15649.0,35.3122,35.3765,35.2907,35.3622,15649.0
2020-02-18 15:00:00,49.48,49.56,49.46,49.51,22812.0,35.3551,35.4122,35.3408,35.3765,22812.0
2020-02-18 15:30:00,49.51,49.63,49.48,49.55,117989.0,35.3765,35.4622,35.3551,35.4051,117989.0
2020-02-19 09:30:00,49.5,49.58,49.22,49.23,69895.0,35.3693,35.4265,35.1693,35.1764,69895.0
2020-02-19 10:00:00,49.24,49.25,49.1,49.16,78715.0,35.1836,35.1907,35.0835,35.1264,78715.0
2020-02-19 10:30:00,49.14,49.19,49.03,49.16,75337.0,35.1121,35.1478,35.0335,35.1264,75337.0
2020-02-19 11:00:00,49.16,49.31,49.13,49.24,51035.0,35.1264,35.2336,35.105,35.1836,51035.0
2020-02-19 11:30:00,49.24,49.3,49.19,49.24,19462.0,35.1836,35.2264,35.1478,35.1836,19462.0
2020-02-19 12:00:00,49.24,49.26,49.2,49.25,26984.0,35.1836,35.1979,35.155,35.1907,26984.0
2020-02-19 12:30:00,49.26,49.36,49.25,49.33,35379.0,35.1979,35.2693,35.1907,35.2479,35379.0
2020-02-19 13:00:00,49.34,49.36,49.23,49.23,33316.0,35.255,35.2693,35.1764,35.1764,33316.0
2020-02-19 13:30:00,49.25,49.25,49.13,49.14,37547.0,35.1907,35.1907,35.105,35.1121,37547.0
2020-02-19 14:00:00,49.15,49.2,49.08,49.11,24784.0,35.1193,35.155,35.0692,35.0907,24784.0
2020-02-19 14:30:00,49.11,49.12,49.02,49.04,21400.0,35.0907,35.0978,35.0264,35.0407,21400.0
2020-02-19 15:00:00,49.04,49.04,48.96,49.04,35837.0,35.0407,35.0407,34.9835,35.0407,35837.0
2020-02-19 15:30:00,49.04,49.07,48.86,48.92,124038.0,35.0407,35.0621,34.912,34.9549,124038.0
2020-02-20 09:30:00,49.03,49.25,48.93,49.17,15922.0,35.0335,35.1907,34.9621,35.1335,15922.0
2020-02-20 10:00:00,49.18,49.32,49.15,49.19,34127.0,35.1407,35.2407,35.1193,35.1478,34127.0
2020-02-20 10:30:00,49.2,49.51,49.16,49.47,45377.0,35.155,35.3765,35.1264,35.3479,45377.0
2020-02-20 11:00:00,49.48,49.51,49.39,49.43,28633.0,35.3551,35.3765,35.2907,35.3193,28633.0
2020-02-20 11:30:00,49.43,49.43,49.2,49.33,22554.0,35.3193,35.3193,35.155,35.2479,22554.0
2020-02-20 12:00:00,49.31,49.32,49.24,49.27,14870.0,35.2336,35.2407,35.1836,35.205,14870.0
2020-02-20 12:30:00,49.28,49.39,49.27,49.39,18566.0,35.2121,35.2907,35.205,35.2907,18566.0
2020-02-20 13:00:00,49.41,49.58,49.41,49.55,19652.0,35.305,35.4265,35.305,35.4051,19652.0
2020-02-20 13:30:00,49.55,49.59,49.5,49.56,28524.0,35.4051,35.4337,35.3693,35.4122,28524.0
2020-02-20 14:00:00,49.58,49.66,49.58,49.61,35128.0,35.4265,35.4837,35.4265,35.4479,35128.0
2020-02-20 14:30:00,49.61,49.71,49.6,49.67,27760.0,35.4479,35.5194,35.4408,35.4908,27760.0
2020-02-20 15:00:00,49.66,49.72,49.6,49.65,41203.0,35.4837,35.5265,35.4408,35.4765,41203.0
2020-02-20 15:30:00,49.66,49.82,49.62,49.82,133088.0,35.4837,35.598,35.4551,35.598,133088.0
2020-02-21 09:30:00,50.77,50.99,49.67,49.8,67376.0,36.2768,36.434,35.4908,35.5837,67376.0
2020-02-21 10:00:00,49.84,50.08,49.65,49.99,84687.0,35.6123,35.7838,35.4765,35.7195,84687.0
2020-02-21 10:30:00,50.02,50.04,49.71,49.79,45359.0,35.7409,35.7552,35.5194,35.5766,45359.0
2020-02-21 11:00:00,49.8,50.18,49.77,50.08,72127.0,35.5837,35.8552,35.5623,35.7838,72127.0
2020-02-21 11:30:00,50.07,50.09,49.88,49.98,56532.0,35.7766,35.7909,35.6409,35.7123,56532.0
2020-02-21 12:00:00,49.98,50.09,49.95,50.01,52379.0,35.7123,35.7909,35.6909,35.7338,52379.0
2020-02-21 12:30:00,50.03,50.23,50.0,50.09,71520.0,35.748,35.891,35.7266,35.7909,71520.0
2020-02-21 13:00:00,50.07,50.22,50.06,50.15,49677.0,35.7766,35.8838,35.7695,35.8338,49677.0
2020-02-21 13:30:00,50.16,50.29,50.15,50.25,46986.0,35.8409,35.9338,35.8338,35.9052,46986.0
2020-02-21 14:00:00,50.25,50.43,50.24,50.38,58053.0,35.9052,36.0339,35.8981,35.9981,58053.0
2020-02-21 14:30:00,50.38,50.51,50.32,50.43,77576.0,35.9981,36.091,35.9553,36.0339,77576.0
2020-02-21 15:00:00,50.41,50.5,50.28,50.48,70440.0,36.0196,36.0839,35.9267,36.0696,70440.0
2020-02-21 15:30:00,50.48,50.53,50.21,50.3,253219.0,36.0696,36.1053,35.8767,35.941,253219.0
2020-02-24 09:30:00,49.92,50.45,49.82,49.98,128921.0,35.6694,36.0481,35.598,35.7123,128921.0
2020-02-24 10:00:00,49.98,50.1,49.75,49.78,56802.0,35.7123,35.7981,35.548,35.5694,56802.0
2020-02-24 10:30:00,49.78,49.88,49.61,49.61,32843.0,35.5694,35.6409,35.4479,35.4479,32843.0
2020-02-24 11:00:00,49.59,49.61,48.91,48.91,47853.0,35.4337,35.4479,34.9478,34.9478,47853.0
2020-02-24 11:30:00,48.92,49.0,48.3,48.38,192687.0,34.9549,35.0121,34.5119,34.5691,192687.0
2020-02-24 12:00:00,48.38,48.38,48.13,48.24,97779.0,34.5691,34.5691,34.3904,34.469,97779.0
2020-02-24 12:30:00,48.24,48.35,48.16,48.28,54914.0,34.469,34.5476,34.4119,34.4976,54914.0
2020-02-24 13:00:00,48.29,48.29,47.95,48.17,65564.0,34.5048,34.5048,34.2618,34.419,65564.0
2020-02-24 13:30:00,48.15,48.53,48.1,48.52,38977.0,34.4047,34.6762,34.369,34.6691,38977.0
2020-02-24 14:00:00,48.52,48.74,48.5,48.67,51672.0,34.6691,34.8263,34.6548,34.7763,51672.0
2020-02-24 14:30:00,48.67,48.79,48.58,48.74,38802.0,34.7763,34.862,34.712,34.8263,38802.0
2020-02-24 15:00:00,48.79,48.83,48.71,48.71,43835.0,34.862,34.8906,34.8049,34.8049,43835.0
2020-02-24 15:30:00,48.71,48.88,48.67,48.71,152677.0,34.8049,34.9263,34.7763,34.8049,152677.0
2020-02-25 09:30:00,49.05,49.37,48.97,49.15,39551.0,35.0478,35.2765,34.9906,35.1193,39551.0
2020-02-25 10:00:00,49.16,49.34,48.96,48.96,78806.0,35.1264,35.255,34.9835,34.9835,78806.0
2020-02-25 10:30:00,49.0,49.08,48.82,48.95,40620.0,35.0121,35.0692,34.8835,34.9763,40620.0
2020-02-25 11:00:00,48.95,48.95,48.41,48.47,31504.0,34.9763,34.9763,34.5905,34.6334,31504.0
2020-02-25 11:30:00,48.51,48.88,48.47,48.81,36087.0,34.662,34.9263,34.6334,34.8763,36087.0
2020-02-25 12:00:00,48.85,48.92,48.68,48.7,34751.0,34.9049,34.9549,34.7834,34.7977,34751.0
2020-02-25 12:30:00,48.69,48.7,48.43,48.45,54245.0,34.7906,34.7977,34.6048,34.6191,54245.0
2020-02-25 13:00:00,48.45,48.54,48.21,48.4,42464.0,34.6191,34.6834,34.4476,34.5834,42464.0
2020-02-25 13:30:00,48.38,48.38,48.04,48.04,50839.0,34.5691,34.5691,34.3261,34.3261,50839.0
2020-02-25 14:00:00,48.05,48.05,47.66,47.71,66238.0,34.3333,34.3333,34.0546,34.0903,66238.0
2020-02-25 14:30:00,47.73,48.09,47.71,47.99,70033.0,34.1046,34.3619,34.0903,34.2904,70033.0
2020-02-25 15:00:00,48.0,48.11,47.89,48.01,50254.0,34.2975,34.3761,34.2189,34.3047,50254.0
2020-02-25 15:30:00,48.0,48.0,47.75,47.87,150799.0,34.2975,34.2975,34.1189,34.2047,150799.0
2020-02-26 09:30:00,47.98,48.5,47.75,47.82,69012.0,34.2833,34.6548,34.1189,34.1689,69012.0
2020-02-26 10:00:00,47.84,47.89,47.47,47.88,59229.0,34.1832,34.2189,33.9188,34.2118,59229.0
2020-02-26 10:30:00,47.86,48.06,47.82,48.06,29637.0,34.1975,34.3404,34.1689,34.3404,29637.0
2020-02-26 11:00:00,48.04,48.15,47.98,48.09,36692.0,34.3261,34.4047,34.2833,34.3619,36692.0
2020-02-26 11:30:00,48.08,48.09,47.81,47.86,48720.0,34.3547,34.3619,34.1618,34.1975,48720.0
2020-02-26 12:00:00,47.86,47.88,47.16,47.2,75916.0,34.1975,34.2118,33.6973,33.7259,75916.0
2020-02-26 12:30:00,47.22,47.39,47.21,47.3,43905.0,33.7402,33.8617,33.7331,33.7974,43905.0
2020-02-26 13:00:00,47.27,47.37,46.91,47.04,80335.0,33.7759,33.8474,33.5187,33.6116,80335.0
2020-02-26 13:30:00,47.07,47.07,46.32,46.35,63233.0,33.633,33.633,33.0971,33.1186,63233.0
2020-02-26 14:00:00,46.35,46.58,46.28,46.5,83932.0,33.1186,33.2829,33.0685,33.2257,83932.0
2020-02-26 14:30:00,46.53,46.66,46.35,46.48,68148.0,33.2472,33.3401,33.1186,33.2115,68148.0
2020-02-26 15:00:00,46.49,46.77,46.49,46.6,68514.0,33.2186,33.4187,33.2186,33.2972,68514.0
2020-02-26 15:30:00,46.59,46.69,46.3,46.35,232330.0,33.2901,33.3615,33.0828,33.1186,232330.0
2020-02-27 09:30:00,45.27,45.9,44.08,44.32,218881.0,32.3469,32.797,31.4966,31.6681,218881.0
2020-02-27 10:00:00,44.32,44.44,43.43,43.65,189908.0,31.6681,31.7538,31.0321,31.1893,189908.0
2020-02-27 10:30:00,43.64,44.0,43.22,43.79,278137.0,31.1822,31.4394,30.8821,31.2894,278137.0
2020-02-27 11:00:00,43.8,44.09,43.59,43.83,137208.0,31.2965,31.5037,31.1465,31.3179,137208.0
2020-02-27 11:30:00,43.84,44.7,43.82,44.69,150456.0,31.3251,31.9396,31.3108,31.9324,150456.0
2020-02-27 12:00:00,44.68,45.37,44.67,45.34,64097.0,31.9253,32.4183,31.9182,32.3969,64097.0
2020-02-27 12:30:00,45.34,45.63,45.31,45.48,43881.0,32.3969,32.6041,32.3755,32.4969,43881.0
2020-02-27 13:00:00,45.43,45.65,45.38,45.54,29541.0,32.4612,32.6184,32.4255,32.5398,29541.0
2020-02-27 13:30:00,45.5,45.59,45.1,45.51,93488.0,32.5112,32.5755,32.2254,32.5184,93488.0
2020-02-27 14:00:00,45.52,45.73,45.42,45.73,115697.0,32.5255,32.6756,32.4541,32.6756,115697.0
2020-02-27 14:30:00,45.73,45.73,45.49,45.5,80365.0,32.6756,32.6756,32.5041,32.5112,80365.0
2020-02-27 15:00:00,45.52,45.66,45.08,45.08,114660.0,32.5255,32.6255,32.2111,32.2111,114660.0
2020-02-27 15:30:00,45.1,45.11,44.62,44.62,247685.0,32.2254,32.2325,31.8824,31.8824,247685.0
2020-02-28 09:30:00,43.53,43.79,42.61,42.93,138177.0,31.1036,31.2894,30.4462,30.6749,138177.0
2020-02-28 10:00:00,42.8,42.89,42.37,42.71,109631.0,30.582,30.6463,30.2747,30.5177,109631.0
2020-02-28 10:30:00,42.71,43.22,42.7,43.14,52896.0,30.5177,30.8821,30.5105,30.8249,52896.0
2020-02-28 11:00:00,43.2,43.82,43.03,43.69,83027.0,30.8678,31.3108,30.7463,31.2179,83027.0
2020-02-28 11:30:00,43.66,44.23,43.52,43.59,90516.0,31.1965,31.6038,31.0964,31.1465,90516.0
2020-02-28 12:00:00,43.63,44.04,43.49,44.01,42278.0,31.175,31.468,31.075,31.4466,42278.0
2020-02-28 12:30:00,44.01,44.35,43.94,44.26,32660.0,31.4466,31.6895,31.3965,31.6252,32660.0
2020-02-28 13:00:00,44.3,44.34,43.93,44.04,43491.0,31.6538,31.6824,31.3894,31.468,43491.0
2020-02-28 13:30:00,44.02,44.07,43.7,43.86,56184.0,31.4537,31.4894,31.2251,31.3394,56184.0
2020-02-28 14:00:00,43.88,43.92,43.45,43.79,59084.0,31.3537,31.3823,31.0464,31.2894,59084.0
2020-02-28 14:30:00,43.76,44.29,43.74,44.03,55942.0,31.2679,31.6466,31.2536,31.4609,55942.0
2020-02-28 15:00:00,44.04,44.27,43.86,43.92,110752.0,31.468,31.6323,31.3394,31.3823,110752.0
2020-02-28 15:30:00,43.87,44.67,43.68,44.67,323145.0,31.3465,31.9182,31.2108,31.9182,323145.0
2020-03-02 09:30:00,45.09,45.34,43.84,43.98,166781.0,32.2183,32.3969,31.3251,31.4251,166781.0
2020-03-02 10:00:00,44.02,44.48,43.73,44.45,225477.0,31.4537,31.7824,31.2465,31.761,225477.0
2020-03-02 10:30:00,44.54,44.79,44.17,44.55,139820.0,31.8253,32.0039,31.5609,31.8324,139820.0
2020-03-02 11:00:00,44.53,45.11,44.52,45.03,118403.0,31.8181,32.2325,31.811,32.1754,118403.0
2020-03-02 11:30:00,45.07,45.3,45.01,45.22,75042.0,32.204,32.3683,32.1611,32.3111,75042.0
2020-03-02 12:00:00,45.24,45.41,45.04,45.23,51403.0,32.3254,32.4469,32.1825,32.3183,51403.0
2020-03-02 12:30:00,45.25,45.45,45.2,45.35,56933.0,32.3326,32.4755,32.2969,32.404,56933.0
2020-03-02 13:00:00,45.35,45.43,45.16,45.27,56255.0,32.404,32.4612,32.2683,32.3469,56255.0
2020-03-02 13:30:00,45.29,45.56,45.25,45.56,65130.0,32.3612,32.5541,32.3326,32.5541,65130.0
2020-03-02 14:00:00,45.58,45.64,45.33,45.39,115039.0,32.5684,32.6112,32.3897,32.4326,115039.0
2020-03-02 14:30:00,45.43,45.45,45.01,45.16,115547.0,32.4612,32.4755,32.1611,32.2683,115547.0
2020-03-02 15:00:00,45.15,45.63,45.15,45.57,177090.0,32.2611,32.6041,32.2611,32.5612,177090.0
2020-03-02 15:30:00,45.58,45.79,45.55,45.66,318107.0,32.5684,32.7184,32.5469,32.6255,318107.0
2020-03-03 09:30:00,45.75,45.95,45.11,45.21,96021.0,32.6898,32.8328,32.2325,32.304,96021.0
2020-03-03 10:00:00,45.25,46.68,45.25,46.39,132741.0,32.3326,33.3544,32.3326,33.1471,132741.0
2020-03-03 10:30:00,46.36,46.72,46.27,46.54,151289.0,33.1257,33.3829,33.0614,33.2543,151289.0
2020-03-03 11:00:00,46.55,46.61,45.06,45.31,57704.0,33.2615,33.3043,32.1968,32.3755,57704.0
2020-03-03 11:30:00,45.3,45.98,45.3,45.92,63080.0,32.3683,32.8542,32.3683,32.8113,63080.0
2020-03-03 12:00:00,45.88,46.07,45.77,45.79,29702.0,32.7827,32.9185,32.7041,32.7184,29702.0
2020-03-03 12:30:00,45.76,45.82,45.6,45.65,17781.0,32.697,32.7399,32.5827,32.6184,17781.0
2020-03-03 13:00:00,45.64,45.83,45.53,45.69,73626.0,32.6112,32.747,32.5326,32.647,73626.0
2020-03-03 13:30:00,45.67,45.8,45.25,45.45,98536.0,32.6327,32.7256,32.3326,32.4755,98536.0
2020-03-03 14:00:00,45.45,45.55,45.06,45.47,133698.0,32.4755,32.5469,32.1968,32.4898,133698.0
2020-03-03 14:30:00,45.41,45.54,45.06,45.25,103462.0,32.4469,32.5398,32.1968,32.3326,103462.0
2020-03-03 15:00:00,45.25,45.65,45.2,45.47,101829.0,32.3326,32.6184,32.2969,32.4898,101829.0
2020-03-03 15:30:00,45.47,45.47,44.54,44.74,680354.0,32.4898,32.4898,31.8253,31.9682,680354.0
2020-03-04 09:30:00,45.55,45.72,45.3,45.47,91275.0,32.5469,32.6684,32.3683,32.4898,91275.0
2020-03-04 10:00:00,45.52,45.65,45.34,45.55,91763.0,32.5255,32.6184,32.3969,32.5469,91763.0
2020-03-04 10:30:00,45.55,45.55,45.11,45.27,38412.0,32.5469,32.5469,32.2325,32.3469,38412.0
2020-03-04 11:00:00,45.27,45.39,45.06,45.12,57506.0,32.3469,32.4326,32.1968,32.2397,57506.0
2020-03-04 11:30:00,45.14,45.16,44.92,45.06,62421.0,32.254,32.2683,32.0968,32.1968,62421.0
2020-03-04 12:00:00,45.09,45.15,44.97,45.12,93079.0,32.2183,32.2611,32.1325,32.2397,93079.0
2020-03-04 12:30:00,45.18,45.53,45.17,45.49,44504.0,32.2826,32.5326,32.2754,32.5041,44504.0
2020-03-04 13:00:00,45.48,46.05,45.46,46.03,60805.0,32.4969,32.9042,32.4826,32.8899,60805.0
2020-03-04 13:30:00,46.04,46.21,45.99,46.18,59852.0,32.8971,33.0185,32.8613,32.9971,59852.0
2020-03-04 14:00:00,46.16,46.36,46.09,46.29,149952.0,32.9828,33.1257,32.9328,33.0757,149952.0
2020-03-04 14:30:00,46.29,46.38,46.12,46.2,122636.0,33.0757,33.14,32.9542,33.0114,122636.0
2020-03-04 15:00:00,46.2,46.48,46.14,46.47,99095.0,33.0114,33.2115,32.9685,33.2043,99095.0
2020-03-04 15:30:00,46.48,46.82,46.32,46.79,249654.0,33.2115,33.4544,33.0971,33.433,249654.0
2020-03-05 09:30:00,45.32,45.56,44.9,44.9,42259.0,32.8978,33.072,32.5929,32.5929,42259.0
2020-03-05 10:00:00,44.89,45.33,44.86,45.04,35099.0,32.5856,32.905,32.5639,32.6945,35099.0
2020-03-05 10:30:00,45.01,45.44,45.0,45.42,91143.0,32.6727,32.9849,32.6655,32.9704,91143.0
2020-03-05 11:00:00,45.42,45.66,45.33,45.6,47544.0,32.9704,33.1446,32.905,33.101,47544.0
2020-03-05 11:30:00,45.59,45.61,45.18,45.26,29046.0,33.0938,33.1083,32.7961,32.8542,29046.0
2020-03-05 12:00:00,45.26,45.33,44.94,44.99,44048.0,32.8542,32.905,32.6219,32.6582,44048.0
2020-03-05 12:30:00,44.98,45.05,44.54,44.63,49131.0,32.651,32.7018,32.3316,32.3969,49131.0
2020-03-05 13:00:00,44.63,44.87,44.58,44.76,83783.0,32.3969,32.5711,32.3606,32.4913,83783.0
2020-03-05 13:30:00,44.76,44.76,44.43,44.54,73168.0,32.4913,32.4913,32.2517,32.3316,73168.0
2020-03-05 14:00:00,44.52,44.53,44.04,44.07,43761.0,32.3171,32.3243,31.9686,31.9904,43761.0
2020-03-05 14:30:00,44.1,44.27,44.03,44.06,80142.0,32.0122,32.1356,31.9614,31.9831,80142.0
2020-03-05 15:00:00,44.07,44.13,43.86,44.0,113667.0,31.9904,32.034,31.838,31.9396,113667.0
2020-03-05 15:30:00,43.97,44.32,43.94,44.0,604779.0,31.9178,32.1719,31.896,31.9396,604779.0
2020-03-06 09:30:00,43.36,43.36,42.02,42.49,166896.0,31.475,31.475,30.5023,30.8435,166896.0
2020-03-06 10:00:00,42.46,43.11,42.38,43.09,133372.0,30.8217,31.2935,30.7636,31.279,133372.0
2020-03-06 10:30:00,43.14,43.27,42.96,43.21,244677.0,31.3153,31.4097,31.1847,31.3661,244677.0
2020-03-06 11:00:00,43.21,43.34,43.08,43.12,73032.0,31.3661,31.4605,31.2718,31.3008,73032.0
2020-03-06 11:30:00,43.12,43.21,42.92,43.1,37781.0,31.3008,31.3661,31.1556,31.2863,37781.0
2020-03-06 12:00:00,43.09,43.09,42.85,42.89,64875.0,31.279,31.279,31.1048,31.1338,64875.0
2020-03-06 12:30:00,42.9,43.13,42.89,42.93,49688.0,31.1411,31.3081,31.1338,31.1629,49688.0
2020-03-06 13:00:00,42.95,43.19,42.94,43.1,54133.0,31.1774,31.3516,31.1701,31.2863,54133.0
2020-03-06 13:30:00,43.1,43.14,42.78,42.83,40304.0,31.2863,31.3153,31.054,31.0903,40304.0
2020-03-06 14:00:00,42.83,42.83,42.65,42.77,49428.0,31.0903,31.0903,30.9596,31.0467,49428.0
2020-03-06 14:30:00,42.77,42.79,42.3,42.45,66766.0,31.0467,31.0612,30.7056,30.8144,66766.0
2020-03-06 15:00:00,42.44,42.77,42.35,42.65,225184.0,30.8072,31.0467,30.7419,30.9596,225184.0
2020-03-06 15:30:00,42.63,43.86,42.56,43.78,379201.0,30.9451,31.838,30.8943,31.7799,379201.0
2020-03-09 09:30:00,41.12,41.2,40.0,40.65,57911.0,29.849,29.9071,29.036,29.5078,57911.0
2020-03-09 10:00:00,40.54,40.76,40.26,40.58,88446.0,29.428,29.5877,29.2247,29.457,88446.0
2020-03-09 10:30:00,40.64,40.88,40.31,40.31,99482.0,29.5006,29.6748,29.261,29.261,99482.0
2020-03-09 11:00:00,40.31,40.7,40.15,40.65,64002.0,29.261,29.5441,29.1449,29.5078,64002.0
2020-03-09 11:30:00,40.62,40.93,40.51,40.72,53024.0,29.486,29.7111,29.4062,29.5586,53024.0
2020-03-09 12:00:00,40.69,40.87,40.53,40.64,59931.0,29.5369,29.6675,29.4207,29.5006,59931.0
2020-03-09 12:30:00,40.65,40.65,40.05,40.21,61340.0,29.5078,29.5078,29.0723,29.1884,61340.0
2020-03-09 13:00:00,40.2,40.38,39.97,40.23,71635.0,29.1812,29.3118,29.0142,29.2029,71635.0
2020-03-09 13:30:00,40.22,40.22,39.4,39.55,63827.0,29.1957,29.1957,28.6004,28.7093,63827.0
2020-03-09 14:00:00,39.57,40.09,39.23,39.83,115920.0,28.7239,29.1013,28.477,28.9126,115920.0
2020-03-09 14:30:00,39.79,40.16,39.57,40.0,93715.0,28.8836,29.1521,28.7239,29.036,93715.0
2020-03-09 15:00:00,40.01,40.32,39.76,39.78,82734.0,29.0432,29.2683,28.8618,28.8763,82734.0
2020-03-09 15:30:00,39.77,39.99,39.16,39.17,382787.0,28.869,29.0287,28.4262,28.4335,382787.0
2020-03-10 09:30:00,40.28,40.67,39.82,39.92,82827.0,29.2392,29.5223,28.9053,28.9779,82827.0
2020-03-10 10:00:00,39.99,41.04,39.99,40.52,60923.0,29.0287,29.7909,29.0287,29.4135,60923.0
2020-03-10 10:30:00,40.47,40.51,40.05,40.1,65909.0,29.3772,29.4062,29.0723,29.1086,65909.0
2020-03-10 11:00:00,40.11,40.28,39.37,39.43,62995.0,29.1158,29.2392,28.5787,28.6222,62995.0
2020-03-10 11:30:00,39.4,39.8,39.27,39.48,113134.0,28.6004,28.8908,28.5061,28.6585,113134.0
2020-03-10 12:00:00,39.48,40.32,39.48,40.31,25181.0,28.6585,29.2683,28.6585,29.261,25181.0
2020-03-10 12:30:00,40.26,40.34,40.02,40.21,33827.0,29.2247,29.2828,29.0505,29.1884,33827.0
2020-03-10 13:00:00,40.21,40.49,39.98,40.32,53162.0,29.1884,29.3917,29.0215,29.2683,53162.0
2020-03-10 13:30:00,40.35,40.38,40.01,40.05,46645.0,29.2901,29.3118,29.0432,29.0723,46645.0
2020-03-10 14:00:00,40.06,40.56,39.96,40.5,48596.0,29.0795,29.4425,29.007,29.3989,48596.0
2020-03-10 14:30:00,40.52,41.29,40.52,41.13,61756.0,29.4135,29.9724,29.4135,29.8563,61756.0
2020-03-10 15:00:00,41.15,41.94,41.15,41.63,58609.0,29.8708,30.4442,29.8708,30.2192,58609.0
2020-03-10 15:30:00,41.64,43.06,41.5,42.64,366436.0,30.2265,31.2572,30.1248,30.9524,366436.0
2020-03-11 09:30:00,41.38,41.81,40.44,40.69,121499.0,30.0377,30.3499,29.3554,29.5369,121499.0
2020-03-11 10:00:00,40.65,40.84,40.2,40.35,111224.0,29.5078,29.6457,29.1812,29.2901,111224.0
2020-03-11 10:30:00,40.35,40.65,40.23,40.64,80899.0,29.2901,29.5078,29.2029,29.5006,80899.0
2020-03-11 11:00:00,40.64,40.81,40.19,40.42,72966.0,29.5006,29.624,29.1739,29.3409,72966.0
2020-03-11 11:30:00,40.47,40.58,40.04,40.35,132886.0,29.3772,29.457,29.065,29.2901,132886.0
2020-03-11 12:00:00,40.34,40.79,40.33,40.5,93931.0,29.2828,29.6095,29.2755,29.3989,93931.0
2020-03-11 12:30:00,40.45,40.49,40.03,40.11,131656.0,29.3626,29.3917,29.0578,29.1158,131656.0
2020-03-11 13:00:00,40.06,40.06,39.46,40.02,123251.0,29.0795,29.0795,28.644,29.0505,123251.0
2020-03-11 13:30:00,40.07,40.12,39.8,39.94,91036.0,29.0868,29.1231,28.8908,28.9924,91036.0
2020-03-11 14:00:00,40.0,40.04,39.58,39.59,106268.0,29.036,29.065,28.7311,28.7384,106268.0
2020-03-11 14:30:00,39.59,39.96,39.36,39.59,83240.0,28.7384,29.007,28.5714,28.7384,83240.0
2020-03-11 15:00:00,39.61,39.76,39.01,39.38,136973.0,28.7529,28.8618,28.3173,28.5859,136973.0
2020-03-11 15:30:00,39.36,39.87,39.32,39.55,343695.0,28.5714,28.9416,28.5424,28.7093,343695.0
2020-03-12 09:30:00,36.77,36.77,34.02,34.8,130549.0,26.6913,26.6913,24.6951,25.2613,130549.0
2020-03-12 10:00:00,34.76,35.15,34.13,34.65,95030.0,25.2323,25.5154,24.775,25.1524,95030.0
2020-03-12 10:30:00,34.65,34.87,34.46,34.87,181656.0,25.1524,25.3121,25.0145,25.3121,181656.0
2020-03-12 11:00:00,34.87,34.87,33.68,33.82,166731.0,25.3121,25.3121,24.4483,24.5499,166731.0
2020-03-12 11:30:00,33.82,34.22,33.76,33.97,105987.0,24.5499,24.8403,24.5064,24.6588,105987.0
2020-03-12 12:00:00,33.95,34.39,33.94,34.34,226193.0,24.6443,24.9637,24.637,24.9274,226193.0
2020-03-12 12:30:00,34.33,35.13,34.08,35.11,147315.0,24.9201,25.5009,24.7387,25.4863,147315.0
2020-03-12 13:00:00,35.14,36.36,34.87,34.87,141406.0,25.5081,26.3937,25.3121,25.3121,141406.0
2020-03-12 13:30:00,34.88,35.1,34.52,34.55,160926.0,25.3194,25.4791,25.0581,25.0798,160926.0
2020-03-12 14:00:00,34.55,34.62,33.87,34.06,112598.0,25.0798,25.1306,24.5862,24.7241,112598.0
2020-03-12 14:30:00,34.06,34.09,33.25,33.26,125221.0,24.7241,24.7459,24.1362,24.1434,125221.0
2020-03-12 15:00:00,33.26,33.61,33.03,33.03,256588.0,24.1434,24.3975,23.9765,23.9765,256588.0
2020-03-12 15:30:00,33.03,33.62,32.81,33.11,434361.0,23.9765,24.4047,23.8168,24.0345,434361.0
2020-03-13 09:30:00,35.06,35.94,32.8,32.8,233254.0,25.45,26.0888,23.8095,23.8095,233254.0
2020-03-13 10:00:00,32.84,33.82,32.77,33.53,141381.0,23.8385,24.5499,23.7877,24.3394,141381.0
2020-03-13 10:30:00,33.53,33.65,32.0,32.03,131797.0,24.3394,24.4265,23.2288,23.2506,131797.0
2020-03-13 11:00:00,32.05,32.11,30.89,30.89,243744.0,23.2651,23.3086,22.423,22.423,243744.0
2020-03-13 11:30:00,30.89,31.09,29.33,29.42,199714.0,22.423,22.5682,21.2906,21.356,199714.0
2020-03-13 12:00:00,29.42,30.39,29.34,30.34,323203.0,21.356,22.0601,21.2979,22.0238,323203.0
2020-03-13 12:30:00,30.33,30.77,30.07,30.57,210680.0,22.0165,22.3359,21.8278,22.1908,210680.0
2020-03-13 13:00:00,30.57,30.86,30.44,30.75,153172.0,22.1908,22.4013,22.0964,22.3214,153172.0
2020-03-13 13:30:00,30.73,31.09,30.59,31.03,150329.0,22.3069,22.5682,22.2053,22.5247,150329.0
2020-03-13 14:00:00,31.03,31.06,30.39,30.76,283050.0,22.5247,22.5464,22.0601,22.3287,283050.0
2020-03-13 14:30:00,30.76,30.78,30.06,30.63,186583.0,22.3287,22.3432,21.8205,22.2343,186583.0
2020-03-13 15:00:00,30.63,31.36,30.6,31.35,257901.0,22.2343,22.7642,22.2125,22.757,257901.0
2020-03-13 15:30:00,31.34,33.76,31.33,33.54,594527.0,22.7497,24.5064,22.7424,24.3467,594527.0
2020-03-16 09:30:00,29.07,29.07,23.28,23.28,230156.0,21.1019,21.1019,16.8989,16.8989,230156.0
2020-03-16 10:00:00,23.0,23.63,19.54,21.51,415377.0,16.6957,17.153,14.1841,15.6141,415377.0
2020-03-16 10:30:00,20.5,24.02,20.5,22.0,691235.0,14.8809,17.4361,14.8809,15.9698,691235.0
2020-03-16 11:00:00,22.0,23.06,22.0,22.26,441593.0,15.9698,16.7392,15.9698,16.1585,441593.0
2020-03-16 11:30:00,22.26,22.62,22.01,22.53,311841.0,16.1585,16.4199,15.9771,16.3545,311841.0
2020-03-16 12:00:00,22.55,22.73,21.63,21.63,240411.0,16.369,16.4997,15.7012,15.7012,240411.0
2020-03-16 12:30:00,21.65,21.74,21.14,21.32,206485.0,15.7157,15.7811,15.3455,15.4762,206485.0
2020-03-16 13:00:00,21.3,21.95,21.23,21.7,205505.0,15.4617,15.9335,15.4109,15.752,205505.0
2020-03-16 13:30:00,21.69,21.87,21.38,21.61,241863.0,15.7448,15.8754,15.5197,15.6867,241863.0
2020-03-16 14:00:00,21.62,21.73,21.38,21.46,297770.0,15.694,15.7738,15.5197,15.5778,297770.0
2020-03-16 14:30:00,21.46,21.73,21.23,21.26,291957.0,15.5778,15.7738,15.4109,15.4326,291957.0
2020-03-16 15:00:00,21.25,21.3,20.09,20.09,298937.0,15.4254,15.4617,14.5833,14.5833,298937.0
2020-03-16 15:30:00,20.1,20.13,19.01,19.74,1280578.0,14.5906,14.6124,13.7994,14.3293,1280578.0
2020-03-17 09:30:00,20.47,20.93,17.41,17.5,882719.0,14.8592,15.1931,12.6379,12.7032,882719.0
2020-03-17 10:00:00,17.5,18.29,17.49,18.0,621602.0,12.7032,13.2767,12.696,13.0662,621602.0
2020-03-17 10:30:00,17.99,18.21,17.38,17.62,376260.0,13.0589,13.2186,12.6161,12.7904,376260.0
2020-03-17 11:00:00,17.59,17.93,17.5,17.86,243997.0,12.7686,13.0154,12.7032,12.9646,243997.0
2020-03-17 11:30:00,17.86,19.1,17.73,19.1,281191.0,12.9646,13.8647,12.8702,13.8647,281191.0
2020-03-17 12:00:00,19.09,20.87,19.09,20.36,422186.0,13.8574,15.1495,13.8574,14.7793,422186.0
2020-03-17 12:30:00,20.35,20.48,19.65,19.94,723750.0,14.7721,14.8664,14.2639,14.4744,723750.0
2020-03-17 13:00:00,19.97,20.03,19.28,19.77,578521.0,14.4962,14.5398,13.9953,14.351,578521.0
2020-03-17 13:30:00,19.77,20.15,19.62,20.04,547753.0,14.351,14.6269,14.2422,14.547,547753.0
2020-03-17 14:00:00,20.05,20.08,19.5,19.51,257153.0,14.5543,14.5761,14.155,14.1623,257153.0
2020-03-17 14:30:00,19.5,19.6,19.46,19.5,364748.0,14.155,14.2276,14.126,14.155,364748.0
2020-03-17 15:00:00,19.51,19.51,18.16,19.0,548973.0,14.1623,14.1623,13.1823,13.7921,548973.0
2020-03-17 15:30:00,19.01,19.61,18.77,19.05,1268800.0,13.7994,14.2349,13.6251,13.8284,1268800.0
2020-03-18 09:30:00,18.04,18.22,17.25,17.54,865218.0,13.0952,13.2259,12.5218,12.7323,865218.0
2020-03-18 10:00:00,17.51,18.16,17.01,17.3,301186.0,12.7105,13.1823,12.3476,12.5581,301186.0
2020-03-18 10:30:00,17.26,17.41,16.25,16.29,435576.0,12.529,12.6379,11.7959,11.8249,435576.0
2020-03-18 11:00:00,16.26,16.45,16.07,16.2,326635.0,11.8031,11.9411,11.6652,11.7596,326635.0
2020-03-18 11:30:00,16.2,16.38,15.73,16.19,508127.0,11.7596,11.8902,11.4184,11.7523,508127.0
2020-03-18 12:00:00,16.2,16.69,16.03,16.53,248662.0,11.7596,12.1153,11.6362,11.9991,248662.0
2020-03-18 12:30:00,16.51,16.52,15.86,15.87,186037.0,11.9846,11.9919,11.5128,11.52,186037.0
2020-03-18 13:00:00,15.65,15.71,14.66,14.68,139641.0,11.3603,11.4039,10.6417,10.6562,139641.0
2020-03-18 13:30:00,14.67,14.72,14.03,14.12,195412.0,10.6489,10.6852,10.1844,10.2497,195412.0
2020-03-18 14:00:00,14.13,14.16,13.61,13.87,225616.0,10.257,10.2787,9.8795,10.0682,225616.0
2020-03-18 14:30:00,13.88,14.88,13.86,14.87,236102.0,10.0755,10.8014,10.061,10.7941,236102.0
2020-03-18 15:00:00,14.89,15.26,14.59,15.16,280131.0,10.8086,11.0772,10.5909,11.0046,280131.0
2020-03-18 15:30:00,15.12,15.45,15.01,15.41,474766.0,10.9756,11.2152,10.8958,11.1861,474766.0
2020-03-19 09:30:00,15.05,15.06,13.04,13.84,365269.0,10.9248,10.932,9.4657,10.0465,365269.0
2020-03-19 10:00:00,15.0,15.86,14.25,15.82,233727.0,10.8885,11.5128,10.3441,11.4837,233727.0
2020-03-19 10:30:00,15.83,16.7,15.19,15.56,310559.0,11.491,12.1225,11.0264,11.295,310559.0
2020-03-19 11:00:00,15.54,16.16,15.17,16.14,369982.0,11.2805,11.7305,11.0119,11.716,369982.0
2020-03-19 11:30:00,16.19,17.43,16.19,17.39,263740.0,11.7523,12.6524,11.7523,12.6234,263740.0
2020-03-19 12:00:00,17.4,17.4,16.57,16.64,318578.0,12.6307,12.6307,12.0282,12.079,318578.0
2020-03-19 12:30:00,16.64,17.22,16.58,17.09,261805.0,12.079,12.5,12.0354,12.4056,261805.0
2020-03-19 13:00:00,17.08,17.11,16.41,16.68,214794.0,12.3984,12.4201,11.912,12.108,214794.0
2020-03-19 13:30:00,16.68,17.05,16.61,16.86,279457.0,12.108,12.3766,12.0572,12.2387,279457.0
2020-03-19 14:00:00,16.87,17.1,16.53,17.03,457460.0,12.2459,12.4129,11.9991,12.3621,457460.0
2020-03-19 14:30:00,17.03,18.06,16.9,17.46,548653.0,12.3621,13.1097,12.2677,12.6742,548653.0
2020-03-19 15:00:00,17.46,17.51,16.87,17.31,331653.0,12.6742,12.7105,12.2459,12.5653,331653.0
2020-03-19 15:30:00,17.31,17.82,17.3,17.55,652819.0,12.5653,12.9355,12.5581,12.7395,652819.0
2020-03-20 09:30:00,19.8,20.38,19.25,19.76,504923.0,14.3728,14.7938,13.9736,14.3438,504923.0
2020-03-20 10:00:00,19.73,20.34,19.28,20.33,191881.0,14.322,14.7648,13.9953,14.7575,191881.0
2020-03-20 10:30:00,20.25,21.72,20.24,21.55,221406.0,14.6995,15.7665,14.6922,15.6431,221406.0
2020-03-20 11:00:00,21.59,22.14,20.98,21.0,421084.0,15.6722,16.0714,15.2294,15.2439,421084.0
2020-03-20 11:30:00,21.0,21.0,19.96,20.04,195823.0,15.2439,15.2439,14.489,14.547,195823.0
2020-03-20 12:00:00,20.05,20.35,19.78,19.85,170277.0,14.5543,14.7721,14.3583,14.4091,170277.0
2020-03-20 12:30:00,19.89,20.43,19.72,19.96,94389.0,14.4381,14.8301,14.3147,14.489,94389.0
2020-03-20 13:00:00,19.99,20.44,19.91,20.33,105645.0,14.5107,14.8374,14.4527,14.7575,105645.0
2020-03-20 13:30:00,20.36,20.94,20.34,20.94,117702.0,14.7793,15.2003,14.7648,15.2003,117702.0
2020-03-20 14:00:00,20.91,20.93,20.22,20.59,115680.0,15.1786,15.1931,14.6777,14.9463,115680.0
2020-03-20 14:30:00,20.59,20.69,19.61,19.97,161464.0,14.9463,15.0189,14.2349,14.4962,161464.0
2020-03-20 15:00:00,19.99,20.14,19.54,20.08,129903.0,14.5107,14.6196,14.1841,14.5761,129903.0
2020-03-20 15:30:00,20.1,20.19,19.44,19.44,530023.0,14.5906,14.6559,14.1115,14.1115,530023.0
2020-03-23 09:30:00,18.96,20.04,17.81,19.75,346881.0,13.7631,14.547,12.9283,14.3365,346881.0
2020-03-23 10:00:00,19.75,20.6,19.18,20.6,413336.0,14.3365,14.9535,13.9228,14.9535,413336.0
2020-03-23 10:30:00,20.59,20.59,19.66,19.91,234355.0,14.9463,14.9463,14.2712,14.4527,234355.0
2020-03-23 11:00:00,19.9,20.16,19.29,19.46,183132.0,14.4454,14.6341,14.0026,14.126,183132.0
2020-03-23 11:30:00,19.46,19.93,19.3,19.85,190961.0,14.126,14.4672,14.0099,14.4091,190961.0
2020-03-23 12:00:00,19.81,20.39,19.67,20.09,145262.0,14.3801,14.8011,14.2784,14.5833,145262.0
2020-03-23 12:30:00,20.14,20.52,19.91,20.35,281037.0,14.6196,14.8955,14.4527,14.7721,281037.0
2020-03-23 13:00:00,20.36,20.47,19.78,19.81,154569.0,14.7793,14.8592,14.3583,14.3801,154569.0
2020-03-23 13:30:00,19.8,20.34,19.35,19.55,152407.0,14.3728,14.7648,14.0462,14.1913,152407.0
2020-03-23 14:00:00,19.55,20.25,19.26,20.14,167262.0,14.1913,14.6995,13.9808,14.6196,167262.0
2020-03-23 14:30:00,20.14,20.32,19.79,19.84,191298.0,14.6196,14.7503,14.3656,14.4019,191298.0
2020-03-23 15:00:00,19.84,20.01,19.67,19.75,195720.0,14.4019,14.5253,14.2784,14.3365,195720.0
2020-03-23 15:30:00,19.75,19.93,19.43,19.74,580621.0,14.3365,14.4672,14.1042,14.3293,580621.0
2020-03-24 09:30:00,21.76,22.89,21.01,22.49,474344.0,15.7956,16.6158,15.2512,16.3255,474344.0
2020-03-24 10:00:00,22.46,24.14,22.23,24.14,235238.0,16.3037,17.5232,16.1368,17.5232,235238.0
2020-03-24 10:30:00,24.11,24.54,22.83,23.39,234894.0,17.5014,17.8136,16.5723,16.9788,234894.0
2020-03-24 11:00:00,23.36,23.49,22.87,22.91,172843.0,16.957,17.0514,16.6013,16.6304,172843.0
2020-03-24 11:30:00,22.92,23.05,22.35,22.78,151836.0,16.6376,16.732,16.2239,16.536,151836.0
2020-03-24 12:00:00,22.8,23.17,22.64,23.07,105316.0,16.5505,16.8191,16.4344,16.7465,105316.0
2020-03-24 12:30:00,23.08,23.24,22.72,22.73,127339.0,16.7538,16.8699,16.4924,16.4997,127339.0
2020-03-24 13:00:00,22.67,22.92,22.02,22.28,188888.0,16.4561,16.6376,15.9843,16.173,188888.0
2020-03-24 13:30:00,22.28,22.29,21.44,21.51,181873.0,16.173,16.1803,15.5633,15.6141,181873.0
2020-03-24 14:00:00,21.51,21.52,20.95,21.32,167262.0,15.6141,15.6214,15.2076,15.4762,167262.0
2020-03-24 14:30:00,21.3,21.82,21.21,21.81,139589.0,15.4617,15.8391,15.3963,15.8319,139589.0
2020-03-24 15:00:00,21.79,21.89,21.37,21.62,258406.0,15.8174,15.8899,15.5125,15.694,258406.0
2020-03-24 15:30:00,21.62,22.31,21.41,22.19,525520.0,15.694,16.1948,15.5415,16.1077,525520.0
2020-03-25 09:30:00,23.68,24.73,23.31,23.76,282633.0,17.1893,17.9515,16.9207,17.2474,282633.0
2020-03-25 10:00:00,23.84,24.85,23.3,24.83,263300.0,17.3054,18.0386,16.9135,18.0241,263300.0
2020-03-25 10:30:00,24.85,26.32,24.68,26.17,297480.0,18.0386,19.1057,17.9152,18.9968,297480.0
2020-03-25 11:00:00,26.17,27.15,26.02,26.85,215687.0,18.9968,19.7082,18.8879,19.4904,215687.0
2020-03-25 11:30:00,26.85,26.87,26.11,26.18,331951.0,19.4904,19.5049,18.9532,19.0041,331951.0
2020-03-25 12:00:00,26.24,27.08,26.02,26.94,220046.0,19.0476,19.6574,18.8879,19.5557,220046.0
2020-03-25 12:30:00,26.97,27.9,26.87,27.83,221685.0,19.5775,20.2526,19.5049,20.2018,221685.0
2020-03-25 13:00:00,27.87,28.2,27.65,28.12,271140.0,20.2308,20.4704,20.0711,20.4123,271140.0
2020-03-25 13:30:00,28.12,28.64,27.94,28.2,241389.0,20.4123,20.7898,20.2816,20.4704,241389.0
2020-03-25 14:00:00,28.2,28.58,27.45,27.58,309718.0,20.4704,20.7462,19.9259,20.0203,309718.0
2020-03-25 14:30:00,27.58,28.47,27.28,28.38,235171.0,20.0203,20.6664,19.8025,20.601,235171.0
2020-03-25 15:00:00,28.38,28.38,27.91,27.93,261489.0,20.601,20.601,20.2599,20.2744,261489.0
2020-03-25 15:30:00,27.95,28.05,26.73,26.94,410855.0,20.2889,20.3615,19.4033,19.5557,410855.0
2020-03-26 09:30:00,27.62,28.86,26.83,28.67,307203.0,20.0494,20.9495,19.4759,20.8115,307203.0
2020-03-26 10:00:00,28.56,29.52,28.49,29.06,363352.0,20.7317,21.4286,20.6809,21.0946,363352.0
2020-03-26 10:30:00,29.03,29.43,28.37,28.71,132925.0,21.0729,21.3632,20.5938,20.8406,132925.0
2020-03-26 11:00:00,28.7,29.04,28.37,28.85,102464.0,20.8333,21.0801,20.5938,20.9422,102464.0
2020-03-26 11:30:00,28.84,29.35,28.72,29.29,281046.0,20.9349,21.3052,20.8478,21.2616,281046.0
2020-03-26 12:00:00,29.27,29.29,28.18,28.78,172226.0,21.2471,21.2616,20.4559,20.8914,172226.0
2020-03-26 12:30:00,28.8,29.01,28.22,28.33,130309.0,20.9059,21.0584,20.4849,20.5647,130309.0
2020-03-26 13:00:00,28.33,28.49,27.54,27.59,115710.0,20.5647,20.6809,19.9913,20.0276,115710.0
2020-03-26 13:30:00,27.55,27.81,27.17,27.17,137631.0,19.9985,20.1873,19.7227,19.7227,137631.0
2020-03-26 14:00:00,27.17,27.74,27.11,27.27,187644.0,19.7227,20.1365,19.6791,19.7953,187644.0
2020-03-26 14:30:00,27.32,27.68,27.29,27.54,149588.0,19.8316,20.0929,19.8098,19.9913,149588.0
2020-03-26 15:00:00,27.54,27.55,27.0,27.51,163656.0,19.9913,19.9985,19.5993,19.9695,163656.0
2020-03-26 15:30:00,27.47,27.72,27.01,27.57,344218.0,19.9405,20.1219,19.6066,20.0131,344218.0
2020-03-27 09:30:00,26.2,26.67,24.8,26.09,295407.0,19.0186,19.3597,18.0023,18.9387,295407.0
2020-03-27 10:00:00,26.15,26.69,25.75,26.51,90798.0,18.9823,19.3743,18.6919,19.2436,90798.0
2020-03-27 10:30:00,26.54,27.12,26.47,27.03,128782.0,19.2654,19.6864,19.2146,19.6211,128782.0
2020-03-27 11:00:00,27.04,27.65,26.97,27.5,111638.0,19.6283,20.0711,19.5775,19.9622,111638.0
2020-03-27 11:30:00,27.43,27.5,27.04,27.18,63046.0,19.9114,19.9622,19.6283,19.73,63046.0
2020-03-27 12:00:00,27.17,27.21,26.68,26.72,76767.0,19.7227,19.7517,19.367,19.396,76767.0
2020-03-27 12:30:00,26.75,27.34,26.61,27.34,109958.0,19.4178,19.8461,19.3162,19.8461,109958.0
2020-03-27 13:00:00,27.33,27.69,27.32,27.47,76073.0,19.8388,20.1002,19.8316,19.9405,76073.0
2020-03-27 13:30:00,27.47,28.0,27.4,27.55,109329.0,19.9405,20.3252,19.8897,19.9985,109329.0
2020-03-27 14:00:00,27.54,27.75,27.48,27.62,134792.0,19.9913,20.1437,19.9477,20.0494,134792.0
2020-03-27 14:30:00,27.62,27.72,27.09,27.28,82355.0,20.0494,20.1219,19.6646,19.8025,82355.0
2020-03-27 15:00:00,27.3,27.58,27.21,27.34,150571.0,19.8171,20.0203,19.7517,19.8461,150571.0
2020-03-27 15:30:00,27.34,27.43,26.33,26.82,310297.0,19.8461,19.9114,19.1129,19.4686,310297.0
2020-03-30 09:30:00,26.76,26.76,22.44,23.14,549537.0,19.4251,19.4251,16.2892,16.7973,549537.0
2020-03-30 10:00:00,23.09,25.81,23.03,25.52,461881.0,16.761,18.7355,16.7175,18.525,461881.0
2020-03-30 10:30:00,25.51,26.03,25.17,25.76,194553.0,18.5177,18.8952,18.2709,18.6992,194553.0
2020-03-30 11:00:00,25.82,26.42,25.68,26.14,149418.0,18.7427,19.1783,18.6411,18.975,149418.0
2020-03-30 11:30:00,26.17,27.42,26.17,26.45,297635.0,18.9968,19.9042,18.9968,19.2,297635.0
2020-03-30 12:00:00,26.55,26.84,26.09,26.32,121109.0,19.2726,19.4831,18.9387,19.1057,121109.0
2020-03-30 12:30:00,26.34,26.79,25.88,26.51,128978.0,19.1202,19.4469,18.7863,19.2436,128978.0
2020-03-30 13:00:00,26.45,27.07,26.29,26.94,95151.0,19.2,19.6501,19.0839,19.5557,95151.0
2020-03-30 13:30:00,26.99,27.28,26.84,27.24,195927.0,19.592,19.8025,19.4831,19.7735,195927.0
2020-03-30 14:00:00,27.25,27.49,26.6,26.95,196903.0,19.7808,19.955,19.3089,19.563,196903.0
2020-03-30 14:30:00,26.96,27.37,26.68,27.19,97802.0,19.5703,19.8679,19.367,19.7372,97802.0
2020-03-30 15:00:00,27.2,28.22,27.14,27.91,511083.0,19.7445,20.4849,19.7009,20.2599,511083.0
2020-03-30 15:30:00,27.85,28.24,27.15,27.7,493338.0,20.2163,20.4994,19.7082,20.1074,493338.0
2020-03-31 09:30:00,27.4,28.04,27.08,27.89,206346.0,19.8897,20.3542,19.6574,20.2453,206346.0
2020-03-31 10:00:00,27.89,29.45,27.89,29.36,198390.0,20.2453,21.3777,20.2453,21.3124,198390.0
2020-03-31 10:30:00,29.28,29.57,28.62,29.44,255954.0,21.2543,21.4649,20.7753,21.3705,255954.0
2020-03-31 11:00:00,29.39,29.5,28.83,28.88,177270.0,21.3342,21.414,20.9277,20.964,177270.0
2020-03-31 11:30:00,28.85,28.85,27.1,27.38,172270.0,20.9422,20.9422,19.6719,19.8751,172270.0
2020-03-31 12:00:00,27.41,27.79,26.86,26.89,156555.0,19.8969,20.1728,19.4977,19.5194,156555.0
2020-03-31 12:30:00,26.81,26.96,26.36,26.61,135621.0,19.4614,19.5703,19.1347,19.3162,135621.0
2020-03-31 13:00:00,26.63,26.81,26.52,26.57,117677.0,19.3307,19.4614,19.2509,19.2872,117677.0
2020-03-31 13:30:00,26.58,26.98,26.5,26.86,71091.0,19.2944,19.5848,19.2363,19.4977,71091.0
2020-03-31 14:00:00,26.86,27.12,26.79,27.08,73262.0,19.4977,19.6864,19.4469,19.6574,73262.0
2020-03-31 14:30:00,27.05,27.5,26.82,26.99,145567.0,19.6356,19.9622,19.4686,19.592,145567.0
2020-03-31 15:00:00,26.99,27.05,26.46,26.5,137449.0,19.592,19.6356,19.2073,19.2363,137449.0
2020-03-31 15:30:00,26.51,28.09,26.38,27.65,418576.0,19.2436,20.3905,19.1492,20.0711,418576.0
2020-04-01 09:30:00,26.13,26.67,25.57,25.97,205923.0,18.9678,19.3597,18.5613,18.8516,205923.0
2020-04-01 10:00:00,25.86,25.97,24.88,24.89,232203.0,18.7718,18.8516,18.0604,18.0676,232203.0
2020-04-01 10:30:00,24.93,25.49,24.89,25.1,112028.0,18.0967,18.5032,18.0676,18.2201,112028.0
2020-04-01 11:00:00,25.11,25.57,25.1,25.3,84116.0,18.2273,18.5613,18.2201,18.3653,84116.0
2020-04-01 11:30:00,25.29,25.38,25.06,25.11,82245.0,18.358,18.4233,18.191,18.2273,82245.0
2020-04-01 12:00:00,25.14,25.18,24.81,24.88,56850.0,18.2491,18.2782,18.0096,18.0604,56850.0
2020-04-01 12:30:00,24.92,24.92,24.56,24.71,58955.0,18.0894,18.0894,17.8281,17.937,58955.0
2020-04-01 13:00:00,24.7,24.91,24.52,24.75,47549.0,17.9297,18.0822,17.7991,17.966,47549.0
2020-04-01 13:30:00,24.75,24.96,24.56,24.84,64521.0,17.966,18.1185,17.8281,18.0313,64521.0
2020-04-01 14:00:00,24.82,24.88,24.55,24.63,49864.0,18.0168,18.0604,17.8208,17.8789,49864.0
2020-04-01 14:30:00,24.6,24.97,24.55,24.84,83786.0,17.8571,18.1257,17.8208,18.0313,83786.0
2020-04-01 15:00:00,24.84,24.91,24.66,24.78,105763.0,18.0313,18.0822,17.9007,17.9878,105763.0
2020-04-01 15:30:00,24.78,25.34,24.59,25.12,367656.0,17.9878,18.3943,17.8499,18.2346,367656.0
2020-04-02 09:30:00,24.76,25.61,24.35,24.62,71895.0,17.9733,18.5903,17.6757,17.8717,71895.0
2020-04-02 10:00:00,24.73,24.81,23.67,23.93,196336.0,17.9515,18.0096,17.182,17.3708,196336.0
2020-04-02 10:30:00,23.89,26.43,23.81,24.89,152241.0,17.3417,19.1855,17.2837,18.0676,152241.0
2020-04-02 11:00:00,24.89,25.14,24.6,24.94,115181.0,18.0676,18.2491,17.8571,18.1039,115181.0
2020-04-02 11:30:00,24.93,25.31,24.9,25.12,53881.0,18.0967,18.3725,18.0749,18.2346,53881.0
2020-04-02 12:00:00,25.14,25.28,24.72,24.84,71495.0,18.2491,18.3507,17.9442,18.0313,71495.0
2020-04-02 12:30:00,24.82,25.17,24.8,25.05,27870.0,18.0168,18.2709,18.0023,18.1838,27870.0
2020-04-02 13:00:00,25.02,25.11,24.49,24.51,106835.0,18.162,18.2273,17.7773,17.7918,106835.0
2020-04-02 13:30:00,24.5,24.56,24.25,24.28,45949.0,17.7845,17.8281,17.6031,17.6248,45949.0
2020-04-02 14:00:00,24.3,24.41,24.06,24.36,65431.0,17.6394,17.7192,17.4651,17.6829,65431.0
2020-04-02 14:30:00,24.33,24.6,24.14,24.6,90906.0,17.6611,17.8571,17.5232,17.8571,90906.0
2020-04-02 15:00:00,24.63,24.78,24.26,24.36,110854.0,17.8789,17.9878,17.6103,17.6829,110854.0
2020-04-02 15:30:00,24.38,24.67,23.99,24.55,284560.0,17.6974,17.9079,17.4143,17.8208,284560.0
2020-04-03 09:30:00,24.27,24.27,23.67,23.9,79865.0,17.6176,17.6176,17.182,17.349,79865.0
2020-04-03 10:00:00,23.97,24.01,23.46,23.5,59081.0,17.3998,17.4289,17.0296,17.0586,59081.0
2020-04-03 10:30:00,23.5,23.64,22.82,22.94,188274.0,17.0586,17.1603,16.565,16.6521,188274.0
2020-04-03 11:00:00,22.94,23.12,22.79,22.97,99664.0,16.6521,16.7828,16.5433,16.6739,99664.0
2020-04-03 11:30:00,22.93,22.99,22.51,22.68,93460.0,16.6449,16.6884,16.34,16.4634,93460.0
2020-04-03 12:00:00,22.69,22.71,22.44,22.54,61507.0,16.4707,16.4852,16.2892,16.3618,61507.0
2020-04-03 12:30:00,22.52,22.58,22.07,22.09,61957.0,16.3473,16.3908,16.0206,16.0351,61957.0
2020-04-03 13:00:00,22.06,22.29,22.06,22.09,78661.0,16.0133,16.1803,16.0133,16.0351,78661.0
2020-04-03 13:30:00,22.1,22.47,21.94,22.33,75885.0,16.0424,16.311,15.9262,16.2093,75885.0
2020-04-03 14:00:00,22.31,22.43,22.07,22.32,56733.0,16.1948,16.2819,16.0206,16.2021,56733.0
2020-04-03 14:30:00,22.31,22.87,22.26,22.81,144595.0,16.1948,16.6013,16.1585,16.5578,144595.0
2020-04-03 15:00:00,22.85,23.18,22.74,22.88,151208.0,16.5868,16.8264,16.507,16.6086,151208.0
2020-04-03 15:30:00,22.89,22.95,22.42,22.8,309998.0,16.6158,16.6594,16.2747,16.5505,309998.0
2020-04-06 09:30:00,24.61,25.38,23.75,24.55,326434.0,17.8644,18.4233,17.2401,17.8208,326434.0
2020-04-06 10:00:00,24.41,25.26,24.09,24.93,312988.0,17.7192,18.3362,17.4869,18.0967,312988.0
2020-04-06 10:30:00,24.95,25.04,24.09,24.39,307470.0,18.1112,18.1765,17.4869,17.7047,307470.0
2020-04-06 11:00:00,24.39,24.39,23.87,24.12,150111.0,17.7047,17.7047,17.3272,17.5087,150111.0
2020-04-06 11:30:00,24.16,24.42,23.97,24.37,114727.0,17.5377,17.7265,17.3998,17.6902,114727.0
2020-04-06 12:00:00,24.38,24.41,24.08,24.41,83134.0,17.6974,17.7192,17.4797,17.7192,83134.0
2020-04-06 12:30:00,24.38,24.69,24.12,24.69,105735.0,17.6974,17.9225,17.5087,17.9225,105735.0
2020-04-06 13:00:00,24.7,24.73,24.44,24.65,81796.0,17.9297,17.9515,17.741,17.8934,81796.0
2020-04-06 13:30:00,24.64,25.08,24.55,25.01,113776.0,17.8862,18.2056,17.8208,18.1548,113776.0
2020-04-06 14:00:00,25.02,25.13,24.95,25.05,161829.0,18.162,18.2419,18.1112,18.1838,161829.0
2020-04-06 14:30:00,25.04,25.17,25.02,25.08,109217.0,18.1765,18.2709,18.162,18.2056,109217.0
2020-04-06 15:00:00,25.07,25.21,24.88,25.11,111581.0,18.1983,18.2999,18.0604,18.2273,111581.0
2020-04-06 15:30:00,25.16,25.71,25.05,25.71,462440.0,18.2636,18.6629,18.1838,18.6629,462440.0
2020-04-07 09:30:00,28.2,28.5,26.55,26.77,269127.0,20.4704,20.6881,19.2726,19.4323,269127.0
2020-04-07 10:00:00,26.8,27.25,25.83,26.2,141429.0,19.4541,19.7808,18.75,19.0186,141429.0
2020-04-07 10:30:00,26.2,26.74,25.37,25.77,134361.0,19.0186,19.4106,18.4161,18.7064,134361.0
2020-04-07 11:00:00,25.75,26.9,25.72,26.41,95337.0,18.6919,19.5267,18.6701,19.171,95337.0
2020-04-07 11:30:00,26.42,26.88,26.24,26.25,70144.0,19.1783,19.5122,19.0476,19.0549,70144.0
2020-04-07 12:00:00,26.29,26.58,26.22,26.36,47359.0,19.0839,19.2944,19.0331,19.1347,47359.0
2020-04-07 12:30:00,26.37,26.43,26.0,26.06,106253.0,19.142,19.1855,18.8734,18.9169,106253.0
2020-04-07 13:00:00,26.07,26.42,25.89,26.05,70820.0,18.9242,19.1783,18.7935,18.9097,70820.0
2020-04-07 13:30:00,26.04,26.17,25.55,25.56,90194.0,18.9024,18.9968,18.5467,18.554,90194.0
2020-04-07 14:00:00,25.58,25.58,24.97,25.23,94254.0,18.5685,18.5685,18.1257,18.3145,94254.0
2020-04-07 14:30:00,25.25,25.34,24.85,25.0,143547.0,18.329,18.3943,18.0386,18.1475,143547.0
2020-04-07 15:00:00,25.0,25.64,24.58,24.82,386165.0,18.1475,18.6121,17.8426,18.0168,386165.0
2020-04-07 15:30:00,24.82,25.47,24.68,24.7,487989.0,18.0168,18.4887,17.9152,17.9297,487989.0
2020-04-08 09:30:00,25.7,25.7,24.77,25.42,131247.0,18.6556,18.6556,17.9805,18.4524,131247.0
2020-04-08 10:00:00,25.37,25.95,25.36,25.9,186987.0,18.4161,18.8371,18.4088,18.8008,186987.0
2020-04-08 10:30:00,25.95,26.1,25.82,26.02,192155.0,18.8371,18.946,18.7427,18.8879,192155.0
2020-04-08 11:00:00,26.0,26.22,25.91,26.15,176050.0,18.8734,19.0331,18.8081,18.9823,176050.0
2020-04-08 11:30:00,26.13,26.45,26.01,26.18,119176.0,18.9678,19.2,18.8807,19.0041,119176.0
2020-04-08 12:00:00,26.15,26.18,25.84,25.92,99524.0,18.9823,19.0041,18.7572,18.8153,99524.0
2020-04-08 12:30:00,25.91,26.44,25.9,26.37,64207.0,18.8081,19.1928,18.8008,19.142,64207.0
2020-04-08 13:00:00,26.36,26.54,26.22,26.4,98744.0,19.1347,19.2654,19.0331,19.1638,98744.0
2020-04-08 13:30:00,26.42,26.42,25.93,26.1,87708.0,19.1783,19.1783,18.8226,18.946,87708.0
2020-04-08 14:00:00,26.13,26.58,26.13,26.49,67014.0,18.9678,19.2944,18.9678,19.2291,67014.0
2020-04-08 14:30:00,26.46,26.74,26.31,26.54,74401.0,19.2073,19.4106,19.0984,19.2654,74401.0
2020-04-08 15:00:00,26.51,26.87,26.36,26.49,133166.0,19.2436,19.5049,19.1347,19.2291,133166.0
2020-04-08 15:30:00,26.49,26.66,26.11,26.43,321917.0,19.2291,19.3525,18.9532,19.1855,321917.0
2020-04-09 09:30:00,27.7,28.8,27.09,28.8,105578.0,20.1074,20.9059,19.6646,20.9059,105578.0
2020-04-09 10:00:00,28.8,29.81,28.69,29.37,174799.0,20.9059,21.6391,20.8261,21.3197,174799.0
2020-04-09 10:30:00,29.36,29.88,29.19,29.36,136423.0,21.3124,21.6899,21.189,21.3124,136423.0
2020-04-09 11:00:00,29.4,29.56,29.07,29.52,68198.0,21.3415,21.4576,21.1019,21.4286,68198.0
2020-04-09 11:30:00,29.5,29.54,29.03,29.28,74126.0,21.414,21.4431,21.0729,21.2543,74126.0
2020-04-09 12:00:00,29.34,29.45,28.86,29.06,73393.0,21.2979,21.3777,20.9495,21.0946,73393.0
2020-04-09 12:30:00,29.07,29.58,29.05,29.5,154778.0,21.1019,21.4721,21.0874,21.414,154778.0
2020-04-09 13:00:00,29.5,29.55,29.35,29.51,72533.0,21.414,21.4503,21.3052,21.4213,72533.0
2020-04-09 13:30:00,29.5,29.64,29.17,29.56,178573.0,21.414,21.5157,21.1745,21.4576,178573.0
2020-04-09 14:00:00,29.57,29.62,28.69,28.72,169179.0,21.4649,21.5012,20.8261,20.8478,169179.0
2020-04-09 14:30:00,28.74,28.86,27.97,28.17,111367.0,20.8624,20.9495,20.3034,20.4486,111367.0
2020-04-09 15:00:00,28.18,28.88,28.06,28.79,115162.0,20.4559,20.964,20.3687,20.8987,115162.0
2020-04-09 15:30:00,28.84,28.96,28.25,28.44,363439.0,20.9349,21.0221,20.5067,20.6446,363439.0
2020-04-13 09:30:00,28.27,28.45,26.68,27.02,142291.0,20.5212,20.6518,19.367,19.6138,142291.0
2020-04-13 10:00:00,27.02,27.49,27.0,27.31,114879.0,19.6138,19.955,19.5993,19.8243,114879.0
2020-04-13 10:30:00,27.28,27.5,27.13,27.13,67830.0,19.8025,19.9622,19.6937,19.6937,67830.0
2020-04-13 11:00:00,27.17,27.5,26.81,27.46,88673.0,19.7227,19.9622,19.4614,19.9332,88673.0
2020-04-13 11:30:00,27.46,27.83,27.33,27.7,73318.0,19.9332,20.2018,19.8388,20.1074,73318.0
2020-04-13 12:00:00,27.7,28.27,27.64,27.84,58353.0,20.1074,20.5212,20.0639,20.209,58353.0
2020-04-13 12:30:00,27.81,27.99,27.73,27.87,45490.0,20.1873,20.3179,20.1292,20.2308,45490.0
2020-04-13 13:00:00,27.87,27.87,27.31,27.31,101511.0,20.2308,20.2308,19.8243,19.8243,101511.0
2020-04-13 13:30:00,27.34,27.59,27.26,27.48,55647.0,19.8461,20.0276,19.788,19.9477,55647.0
2020-04-13 14:00:00,27.48,27.69,27.43,27.68,86019.0,19.9477,20.1002,19.9114,20.0929,86019.0
2020-04-13 14:30:00,27.68,27.82,27.5,27.74,92478.0,20.0929,20.1945,19.9622,20.1365,92478.0
2020-04-13 15:00:00,27.76,27.84,27.58,27.72,87570.0,20.151,20.209,20.0203,20.1219,87570.0
2020-04-13 15:30:00,27.72,27.88,27.56,27.69,214036.0,20.1219,20.2381,20.0058,20.1002,214036.0
2020-04-14 09:30:00,28.18,29.23,28.18,29.13,86413.0,20.4559,21.218,20.4559,21.1455,86413.0
2020-04-14 10:00:00,29.09,29.09,28.45,28.61,78311.0,21.1164,21.1164,20.6518,20.768,78311.0
2020-04-14 10:30:00,28.66,28.68,28.27,28.33,104492.0,20.8043,20.8188,20.5212,20.5647,104492.0
2020-04-14 11:00:00,28.31,28.44,27.95,28.26,48119.0,20.5502,20.6446,20.2889,20.5139,48119.0
2020-04-14 11:30:00,28.3,28.39,28.08,28.09,50249.0,20.543,20.6083,20.3833,20.3905,50249.0
2020-04-14 12:00:00,28.14,28.33,28.02,28.15,59112.0,20.4268,20.5647,20.3397,20.4341,59112.0
2020-04-14 12:30:00,28.19,28.4,28.17,28.27,125935.0,20.4631,20.6156,20.4486,20.5212,125935.0
2020-04-14 13:00:00,28.3,28.32,28.15,28.26,130814.0,20.543,20.5575,20.4341,20.5139,130814.0
2020-04-14 13:30:00,28.25,28.54,28.25,28.36,111111.0,20.5067,20.7172,20.5067,20.5865,111111.0
2020-04-14 14:00:00,28.35,28.43,28.2,28.41,95419.0,20.5793,20.6373,20.4704,20.6228,95419.0
2020-04-14 14:30:00,28.42,28.52,28.36,28.44,65013.0,20.6301,20.7027,20.5865,20.6446,65013.0
2020-04-14 15:00:00,28.44,28.51,28.35,28.5,112401.0,20.6446,20.6954,20.5793,20.6881,112401.0
2020-04-14 15:30:00,28.5,28.78,28.39,28.5,324222.0,20.6881,20.8914,20.6083,20.6881,324222.0
2020-04-15 09:30:00,27.47,27.76,26.7,27.1,102027.0,19.9405,20.151,19.3815,19.6719,102027.0
2020-04-15 10:00:00,27.0,27.25,26.77,26.77,54029.0,19.5993,19.7808,19.4323,19.4323,54029.0
2020-04-15 10:30:00,26.75,26.79,26.51,26.56,42059.0,19.4178,19.4469,19.2436,19.2799,42059.0
2020-04-15 11:00:00,26.56,26.66,26.36,26.55,33339.0,19.2799,19.3525,19.1347,19.2726,33339.0
2020-04-15 11:30:00,26.63,26.75,26.31,26.36,27500.0,19.3307,19.4178,19.0984,19.1347,27500.0
2020-04-15 12:00:00,26.35,26.5,26.21,26.45,30420.0,19.1275,19.2363,19.0258,19.2,30420.0
2020-04-15 12:30:00,26.42,26.65,26.3,26.61,25558.0,19.1783,19.3452,19.0912,19.3162,25558.0
2020-04-15 13:00:00,26.64,26.92,26.47,26.47,38266.0,19.338,19.5412,19.2146,19.2146,38266.0
2020-04-15 13:30:00,26.51,26.51,26.24,26.28,60520.0,19.2436,19.2436,19.0476,19.0766,60520.0
2020-04-15 14:00:00,26.32,26.51,25.94,26.16,132405.0,19.1057,19.2436,18.8298,18.9895,132405.0
2020-04-15 14:30:00,26.15,26.31,25.89,26.08,134475.0,18.9823,19.0984,18.7935,18.9315,134475.0
2020-04-15 15:00:00,26.08,26.23,25.98,26.01,92361.0,18.9315,19.0403,18.8589,18.8807,92361.0
2020-04-15 15:30:00,25.99,26.28,25.96,26.17,216370.0,18.8661,19.0766,18.8444,18.9968,216370.0
2020-04-16 09:30:00,26.02,26.85,25.32,25.36,203195.0,18.8879,19.4904,18.3798,18.4088,203195.0
2020-04-16 10:00:00,25.35,25.55,24.78,25.47,135681.0,18.4016,18.5467,17.9878,18.4887,135681.0
2020-04-16 10:30:00,25.5,25.8,25.45,25.71,91985.0,18.5104,18.7282,18.4741,18.6629,91985.0
2020-04-16 11:00:00,25.72,25.97,25.54,25.56,109790.0,18.6701,18.8516,18.5395,18.554,109790.0
2020-04-16 11:30:00,25.57,25.83,25.42,25.71,113431.0,18.5613,18.75,18.4524,18.6629,113431.0
2020-04-16 12:00:00,25.69,25.77,25.48,25.59,70823.0,18.6484,18.7064,18.4959,18.5758,70823.0
2020-04-16 12:30:00,25.58,25.58,25.19,25.4,77479.0,18.5685,18.5685,18.2854,18.4379,77479.0
2020-04-16 13:00:00,25.4,25.55,25.35,25.49,85511.0,18.4379,18.5467,18.4016,18.5032,85511.0
2020-04-16 13:30:00,25.51,25.51,25.2,25.23,62696.0,18.5177,18.5177,18.2927,18.3145,62696.0
2020-04-16 14:00:00,25.23,25.42,25.16,25.2,153595.0,18.3145,18.4524,18.2636,18.2927,153595.0
2020-04-16 14:30:00,25.19,25.44,25.18,25.36,110998.0,18.2854,18.4669,18.2782,18.4088,110998.0
2020-04-16 15:00:00,25.34,25.45,25.27,25.43,94756.0,18.3943,18.4741,18.3435,18.4596,94756.0
2020-04-16 15:30:00,25.44,25.49,25.09,25.12,322376.0,18.4669,18.5032,18.2128,18.2346,322376.0
2020-04-17 09:30:00,26.59,27.0,26.13,27.0,178035.0,19.3017,19.5993,18.9678,19.5993,178035.0
2020-04-17 10:00:00,27.0,27.14,26.16,26.27,72545.0,19.5993,19.7009,18.9895,19.0694,72545.0
2020-04-17 10:30:00,26.33,26.41,26.05,26.3,47419.0,19.1129,19.171,18.9097,19.0912,47419.0
2020-04-17 11:00:00,26.29,26.52,26.25,26.43,60759.0,19.0839,19.2509,19.0549,19.1855,60759.0
2020-04-17 11:30:00,26.46,26.58,26.3,26.43,47452.0,19.2073,19.2944,19.0912,19.1855,47452.0
2020-04-17 12:00:00,26.42,26.63,26.35,26.51,43398.0,19.1783,19.3307,19.1275,19.2436,43398.0
2020-04-17 12:30:00,26.51,26.7,26.48,26.57,71913.0,19.2436,19.3815,19.2218,19.2872,71913.0
2020-04-17 13:00:00,26.56,26.79,26.55,26.56,123346.0,19.2799,19.4469,19.2726,19.2799,123346.0
2020-04-17 13:30:00,26.58,26.62,26.41,26.53,55921.0,19.2944,19.3235,19.171,19.2581,55921.0
2020-04-17 14:00:00,26.54,26.56,26.22,26.26,133764.0,19.2654,19.2799,19.0331,19.0621,133764.0
2020-04-17 14:30:00,26.26,26.37,26.19,26.36,88520.0,19.0621,19.142,19.0113,19.1347,88520.0
2020-04-17 15:00:00,26.37,26.46,26.32,26.39,116518.0,19.142,19.2073,19.1057,19.1565,116518.0
2020-04-17 15:30:00,26.4,26.5,26.24,26.43,452209.0,19.1638,19.2363,19.0476,19.1855,452209.0
2020-04-20 09:30:00,25.66,26.6,25.17,26.26,116942.0,18.6266,19.3089,18.2709,19.0621,116942.0
2020-04-20 10:00:00,26.18,26.56,26.08,26.39,54445.0,19.0041,19.2799,18.9315,19.1565,54445.0
2020-04-20 10:30:00,26.34,26.8,26.28,26.6,66739.0,19.1202,19.4541,19.0766,19.3089,66739.0
2020-04-20 11:00:00,26.6,26.64,26.39,26.61,55917.0,19.3089,19.338,19.1565,19.3162,55917.0
2020-04-20 11:30:00,26.57,26.88,26.53,26.85,24422.0,19.2872,19.5122,19.2581,19.4904,24422.0
2020-04-20 12:00:00,26.83,26.87,26.51,26.57,35174.0,19.4759,19.5049,19.2436,19.2872,35174.0
2020-04-20 12:30:00,26.55,26.64,26.42,26.45,42427.0,19.2726,19.338,19.1783,19.2,42427.0
2020-04-20 13:00:00,26.44,26.44,26.09,26.13,70579.0,19.1928,19.1928,18.9387,18.9678,70579.0
2020-04-20 13:30:00,26.15,26.2,25.98,26.01,53371.0,18.9823,19.0186,18.8589,18.8807,53371.0
2020-04-20 14:00:00,26.02,26.08,25.9,26.03,116004.0,18.8879,18.9315,18.8008,18.8952,116004.0
2020-04-20 14:30:00,26.04,26.34,25.96,26.2,167624.0,18.9024,19.1202,18.8444,19.0186,167624.0
2020-04-20 15:00:00,26.2,26.49,26.12,26.43,171858.0,19.0186,19.2291,18.9605,19.1855,171858.0
2020-04-20 15:30:00,26.43,26.56,26.19,26.29,410202.0,19.1855,19.2799,19.0113,19.0839,410202.0
2020-04-21 09:30:00,25.04,26.01,25.01,25.63,116066.0,18.1765,18.8807,18.1548,18.6048,116066.0
2020-04-21 10:00:00,25.56,25.62,25.35,25.51,65296.0,18.554,18.5976,18.4016,18.5177,65296.0
2020-04-21 10:30:00,25.54,25.54,25.24,25.24,67441.0,18.5395,18.5395,18.3217,18.3217,67441.0
2020-04-21 11:00:00,25.23,25.26,24.93,25.07,49614.0,18.3145,18.3362,18.0967,18.1983,49614.0
2020-04-21 11:30:00,25.1,25.22,25.01,25.13,40284.0,18.2201,18.3072,18.1548,18.2419,40284.0
2020-04-21 12:00:00,25.13,25.22,25.06,25.11,81099.0,18.2419,18.3072,18.191,18.2273,81099.0
2020-04-21 12:30:00,25.11,25.2,24.88,25.16,53797.0,18.2273,18.2927,18.0604,18.2636,53797.0
2020-04-21 13:00:00,25.16,25.35,25.1,25.35,43551.0,18.2636,18.4016,18.2201,18.4016,43551.0
2020-04-21 13:30:00,25.33,25.51,25.08,25.1,104110.0,18.387,18.5177,18.2056,18.2201,104110.0
2020-04-21 14:00:00,25.12,25.22,24.98,25.06,48085.0,18.2346,18.3072,18.133,18.191,48085.0
2020-04-21 14:30:00,25.05,25.07,24.84,24.85,55637.0,18.1838,18.1983,18.0313,18.0386,55637.0
2020-04-21 15:00:00,24.87,25.04,24.71,24.9,121055.0,18.0531,18.1765,17.937,18.0749,121055.0
2020-04-21 15:30:00,24.89,25.08,24.65,24.85,426636.0,18.0676,18.2056,17.8934,18.0386,426636.0
2020-04-22 09:30:00,25.35,25.86,25.2,25.41,79615.0,18.4016,18.7718,18.2927,18.4451,79615.0
2020-04-22 10:00:00,25.47,25.52,24.99,25.19,73551.0,18.4887,18.525,18.1402,18.2854,73551.0
2020-04-22 10:30:00,25.22,25.36,25.14,25.21,42663.0,18.3072,18.4088,18.2491,18.2999,42663.0
2020-04-22 11:00:00,25.25,25.44,25.12,25.12,37537.0,18.329,18.4669,18.2346,18.2346,37537.0
2020-04-22 11:30:00,25.12,25.31,25.07,25.17,25064.0,18.2346,18.3725,18.1983,18.2709,25064.0
2020-04-22 12:00:00,25.16,25.22,25.09,25.2,37683.0,18.2636,18.3072,18.2128,18.2927,37683.0
2020-04-22 12:30:00,25.2,25.24,25.03,25.14,33675.0,18.2927,18.3217,18.1693,18.2491,33675.0
2020-04-22 13:00:00,25.17,25.22,25.12,25.2,53641.0,18.2709,18.3072,18.2346,18.2927,53641.0
2020-04-22 13:30:00,25.19,25.23,25.09,25.12,25499.0,18.2854,18.3145,18.2128,18.2346,25499.0
2020-04-22 14:00:00,25.11,25.21,25.02,25.17,24728.0,18.2273,18.2999,18.162,18.2709,24728.0
2020-04-22 14:30:00,25.2,25.24,25.13,25.17,24819.0,18.2927,18.3217,18.2419,18.2709,24819.0
2020-04-22 15:00:00,25.16,25.24,25.01,25.02,275428.0,18.2636,18.3217,18.1548,18.162,275428.0
2020-04-22 15:30:00,25.03,25.09,24.52,24.93,559832.0,18.1693,18.2128,17.7991,18.0967,559832.0
2020-04-23 09:30:00,25.19,25.44,24.63,24.89,174003.0,18.2854,18.4669,17.8789,18.0676,174003.0
2020-04-23 10:00:00,24.9,24.92,24.61,24.73,581164.0,18.0749,18.0894,17.8644,17.9515,581164.0
2020-04-23 10:30:00,24.73,24.88,24.57,24.76,542619.0,17.9515,18.0604,17.8354,17.9733,542619.0
2020-04-23 11:00:00,24.77,24.8,24.55,24.63,213957.0,17.9805,18.0023,17.8208,17.8789,213957.0
2020-04-23 11:30:00,24.62,24.79,24.39,24.69,593197.0,17.8717,17.9951,17.7047,17.9225,593197.0
2020-04-23 12:00:00,24.68,24.89,24.54,24.79,193828.0,17.9152,18.0676,17.8136,17.9951,193828.0
2020-04-23 12:30:00,24.8,24.9,24.51,24.71,241288.0,18.0023,18.0749,17.7918,17.937,241288.0
2020-04-23 13:00:00,24.73,24.94,24.67,24.82,66425.0,17.9515,18.1039,17.9079,18.0168,66425.0
2020-04-23 13:30:00,24.84,24.94,24.65,24.7,62448.0,18.0313,18.1039,17.8934,17.9297,62448.0
2020-04-23 14:00:00,24.71,24.81,24.49,24.72,69160.0,17.937,18.0096,17.7773,17.9442,69160.0
2020-04-23 14:30:00,24.73,24.86,24.66,24.82,58320.0,17.9515,18.0459,17.9007,18.0168,58320.0
2020-04-23 15:00:00,24.78,24.81,24.61,24.72,92141.0,17.9878,18.0096,17.8644,17.9442,92141.0
2020-04-23 15:30:00,24.73,25.01,24.69,24.91,359308.0,17.9515,18.1548,17.9225,18.0822,359308.0
2020-04-24 09:30:00,25.19,25.31,24.77,25.01,49573.0,18.2854,18.3725,17.9805,18.1548,49573.0
2020-04-24 10:00:00,25.01,25.15,24.89,25.0,47670.0,18.1548,18.2564,18.0676,18.1475,47670.0
2020-04-24 10:30:00,24.96,25.28,24.94,25.01,83116.0,18.1185,18.3507,18.1039,18.1548,83116.0
2020-04-24 11:00:00,25.03,25.05,24.87,24.96,91507.0,18.1693,18.1838,18.0531,18.1185,91507.0
2020-04-24 11:30:00,24.94,25.06,24.85,24.85,29409.0,18.1039,18.191,18.0386,18.0386,29409.0
2020-04-24 12:00:00,24.83,24.86,24.66,24.72,33791.0,18.0241,18.0459,17.9007,17.9442,33791.0
2020-04-24 12:30:00,24.75,24.8,24.69,24.73,28570.0,17.966,18.0023,17.9225,17.9515,28570.0
2020-04-24 13:00:00,24.73,24.74,24.58,24.72,85665.0,17.9515,17.9588,17.8426,17.9442,85665.0
2020-04-24 13:30:00,24.71,24.96,24.71,24.94,37956.0,17.937,18.1185,17.937,18.1039,37956.0
2020-04-24 14:00:00,24.95,25.04,24.87,24.99,40018.0,18.1112,18.1765,18.0531,18.1402,40018.0
2020-04-24 14:30:00,25.01,25.16,24.97,25.13,49954.0,18.1548,18.2636,18.1257,18.2419,49954.0
2020-04-24 15:00:00,25.13,25.3,25.09,25.25,111451.0,18.2419,18.3653,18.2128,18.329,111451.0
2020-04-24 15:30:00,25.24,25.27,24.82,24.92,231497.0,18.3217,18.3435,18.0168,18.0894,231497.0
2020-04-27 09:30:00,25.29,26.0,25.12,25.96,70452.0,18.358,18.8734,18.2346,18.8444,70452.0
2020-04-27 10:00:00,25.98,26.57,25.95,26.44,136218.0,18.8589,19.2872,18.8371,19.1928,136218.0
2020-04-27 10:30:00,26.48,26.89,26.45,26.66,103118.0,19.2218,19.5194,19.2,19.3525,103118.0
2020-04-27 11:00:00,26.67,26.77,26.51,26.63,114284.0,19.3597,19.4323,19.2436,19.3307,114284.0
2020-04-27 11:30:00,26.62,26.83,26.48,26.83,204066.0,19.3235,19.4759,19.2218,19.4759,204066.0
2020-04-27 12:00:00,26.83,26.92,26.69,26.83,59687.0,19.4759,19.5412,19.3743,19.4759,59687.0
2020-04-27 12:30:00,26.83,27.08,26.82,26.97,92810.0,19.4759,19.6574,19.4686,19.5775,92810.0
2020-04-27 13:00:00,26.96,26.96,26.57,26.75,94722.0,19.5703,19.5703,19.2872,19.4178,94722.0
2020-04-27 13:30:00,26.74,26.91,26.72,26.9,72308.0,19.4106,19.534,19.396,19.5267,72308.0
2020-04-27 14:00:00,26.89,26.95,26.77,26.87,106444.0,19.5194,19.563,19.4323,19.5049,106444.0
2020-04-27 14:30:00,26.86,26.97,26.8,26.82,75134.0,19.4977,19.5775,19.4541,19.4686,75134.0
2020-04-27 15:00:00,26.81,26.93,26.62,26.63,73881.0,19.4614,19.5485,19.3235,19.3307,73881.0
2020-04-27 15:30:00,26.64,26.69,26.45,26.66,201823.0,19.338,19.3743,19.2,19.3525,201823.0
2020-04-28 09:30:00,27.92,28.19,27.18,27.19,97580.0,20.2671,20.4631,19.73,19.7372,97580.0
2020-04-28 10:00:00,27.2,27.53,27.06,27.23,97066.0,19.7445,19.984,19.6428,19.7662,97066.0
2020-04-28 10:30:00,27.26,27.46,26.73,26.76,109556.0,19.788,19.9332,19.4033,19.4251,109556.0
2020-04-28 11:00:00,26.79,27.41,26.78,27.26,138581.0,19.4469,19.8969,19.4396,19.788,138581.0
2020-04-28 11:30:00,27.25,27.43,27.23,27.39,44433.0,19.7808,19.9114,19.7662,19.8824,44433.0
2020-04-28 12:00:00,27.41,27.5,27.22,27.3,59938.0,19.8969,19.9622,19.759,19.8171,59938.0
2020-04-28 12:30:00,27.31,27.37,27.17,27.37,34176.0,19.8243,19.8679,19.7227,19.8679,34176.0
2020-04-28 13:00:00,27.34,27.47,27.31,27.45,25029.0,19.8461,19.9405,19.8243,19.9259,25029.0
2020-04-28 13:30:00,27.46,27.51,27.35,27.42,26263.0,19.9332,19.9695,19.8534,19.9042,26263.0
2020-04-28 14:00:00,27.42,27.52,27.4,27.48,59002.0,19.9042,19.9768,19.8897,19.9477,59002.0
2020-04-28 14:30:00,27.48,27.51,27.35,27.46,89804.0,19.9477,19.9695,19.8534,19.9332,89804.0
2020-04-28 15:00:00,27.45,27.48,27.26,27.46,45462.0,19.9259,19.9477,19.788,19.9332,45462.0
2020-04-28 15:30:00,27.43,27.47,27.25,27.29,215879.0,19.9114,19.9405,19.7808,19.8098,215879.0
2020-04-29 09:30:00,28.21,28.88,28.02,28.88,161805.0,20.4776,20.964,20.3397,20.964,161805.0
2020-04-29 10:00:00,28.83,28.94,28.23,28.28,93811.0,20.9277,21.0075,20.4921,20.5284,93811.0
2020-04-29 10:30:00,28.28,28.66,28.25,28.54,191981.0,20.5284,20.8043,20.5067,20.7172,191981.0
2020-04-29 11:00:00,28.52,28.55,28.32,28.43,41277.0,20.7027,20.7244,20.5575,20.6373,41277.0
2020-04-29 11:30:00,28.42,28.5,28.22,28.5,75247.0,20.6301,20.6881,20.4849,20.6881,75247.0
2020-04-29 12:00:00,28.49,28.73,28.48,28.6,159215.0,20.6809,20.8551,20.6736,20.7607,159215.0
2020-04-29 12:30:00,28.61,28.95,28.52,28.87,46153.0,20.768,21.0148,20.7027,20.9567,46153.0
2020-04-29 13:00:00,28.87,29.04,28.71,28.76,173431.0,20.9567,21.0801,20.8406,20.8769,173431.0
2020-04-29 13:30:00,28.77,28.83,28.58,28.78,75714.0,20.8841,20.9277,20.7462,20.8914,75714.0
2020-04-29 14:00:00,28.71,28.91,28.63,28.78,38657.0,20.8406,20.9858,20.7825,20.8914,38657.0
2020-04-29 14:30:00,28.79,29.02,28.73,29.0,67878.0,20.8987,21.0656,20.8551,21.0511,67878.0
2020-04-29 15:00:00,28.99,29.03,28.74,28.89,86901.0,21.0438,21.0729,20.8624,20.9712,86901.0
2020-04-29 15:30:00,28.89,29.01,28.71,28.84,252641.0,20.9712,21.0584,20.8406,20.9349,252641.0
2020-04-30 09:30:00,28.17,28.22,27.46,28.02,111855.0,20.4486,20.4849,19.9332,20.3397,111855.0
2020-04-30 10:00:00,28.11,28.36,27.91,28.35,35358.0,20.405,20.5865,20.2599,20.5793,35358.0
2020-04-30 10:30:00,28.42,28.58,28.26,28.43,122453.0,20.6301,20.7462,20.5139,20.6373,122453.0
2020-04-30 11:00:00,28.46,28.58,28.3,28.32,75705.0,20.6591,20.7462,20.543,20.5575,75705.0
2020-04-30 11:30:00,28.31,28.46,28.18,28.2,104262.0,20.5502,20.6591,20.4559,20.4704,104262.0
2020-04-30 12:00:00,28.19,28.19,27.91,27.96,95687.0,20.4631,20.4631,20.2599,20.2962,95687.0
2020-04-30 12:30:00,27.95,27.95,27.7,27.77,87736.0,20.2889,20.2889,20.1074,20.1582,87736.0
2020-04-30 13:00:00,27.75,27.95,27.67,27.89,83408.0,20.1437,20.2889,20.0856,20.2453,83408.0
2020-04-30 13:30:00,27.85,27.96,27.77,27.84,59590.0,20.2163,20.2962,20.1582,20.209,59590.0
2020-04-30 14:00:00,27.83,27.84,27.7,27.75,84811.0,20.2018,20.209,20.1074,20.1437,84811.0
2020-04-30 14:30:00,27.75,27.82,27.66,27.76,73187.0,20.1437,20.1945,20.0784,20.151,73187.0
2020-04-30 15:00:00,27.75,27.95,27.75,27.92,91918.0,20.1437,20.2889,20.1437,20.2671,91918.0
2020-04-30 15:30:00,27.92,28.47,27.91,28.24,439427.0,20.2671,20.6664,20.2599,20.4994,439427.0
2020-05-01 09:30:00,27.51,27.58,25.56,25.66,363380.0,19.9695,20.0203,18.554,18.6266,363380.0
2020-05-01 10:00:00,25.72,26.17,25.62,25.88,237337.0,18.6701,18.9968,18.5976,18.7863,237337.0
2020-05-01 10:30:00,25.88,26.13,25.84,26.13,234879.0,18.7863,18.9678,18.7572,18.9678,234879.0
2020-05-01 11:00:00,26.11,26.38,25.94,26.04,139742.0,18.9532,19.1492,18.8298,18.9024,139742.0
2020-05-01 11:30:00,26.02,26.1,25.87,26.1,141985.0,18.8879,18.946,18.779,18.946,141985.0
2020-05-01 12:00:00,26.12,26.27,25.77,25.78,291258.0,18.9605,19.0694,18.7064,18.7137,291258.0
2020-05-01 12:30:00,25.76,26.04,25.7,26.0,76180.0,18.6992,18.9024,18.6556,18.8734,76180.0
2020-05-01 13:00:00,26.02,26.28,25.87,26.28,59706.0,18.8879,19.0766,18.779,19.0766,59706.0
2020-05-01 13:30:00,26.3,26.48,26.13,26.4,47239.0,19.0912,19.2218,18.9678,19.1638,47239.0
2020-05-01 14:00:00,26.42,26.64,26.38,26.59,77280.0,19.1783,19.338,19.1492,19.3017,77280.0
2020-05-01 14:30:00,26.58,26.72,26.51,26.53,46668.0,19.2944,19.396,19.2436,19.2581,46668.0
2020-05-01 15:00:00,26.49,26.68,26.48,26.61,59297.0,19.2291,19.367,19.2218,19.3162,59297.0
2020-05-01 15:30:00,26.61,26.78,26.36,26.36,324082.0,19.3162,19.4396,19.1347,19.1347,324082.0
2020-05-04 09:30:00,26.03,26.09,25.28,25.9,134748.0,18.8952,18.9387,18.3507,18.8008,134748.0
2020-05-04 10:00:00,25.86,25.95,25.36,25.43,161050.0,18.7718,18.8371,18.4088,18.4596,161050.0
2020-05-04 10:30:00,25.43,25.53,25.22,25.38,153898.0,18.4596,18.5322,18.3072,18.4233,153898.0
2020-05-04 11:00:00,25.38,25.54,25.32,25.4,117303.0,18.4233,18.5395,18.3798,18.4379,117303.0
2020-05-04 11:30:00,25.4,25.5,25.33,25.4,77558.0,18.4379,18.5104,18.387,18.4379,77558.0
2020-05-04 12:00:00,25.4,25.56,25.38,25.47,56059.0,18.4379,18.554,18.4233,18.4887,56059.0
2020-05-04 12:30:00,25.48,25.5,25.15,25.36,42757.0,18.4959,18.5104,18.2564,18.4088,42757.0
2020-05-04 13:00:00,25.38,25.39,24.95,25.14,91106.0,18.4233,18.4306,18.1112,18.2491,91106.0
2020-05-04 13:30:00,25.14,25.22,25.1,25.11,53560.0,18.2491,18.3072,18.2201,18.2273,53560.0
2020-05-04 14:00:00,25.1,25.24,25.1,25.17,50406.0,18.2201,18.3217,18.2201,18.2709,50406.0
2020-05-04 14:30:00,25.17,25.34,25.02,25.32,84680.0,18.2709,18.3943,18.162,18.3798,84680.0
2020-05-04 15:00:00,25.3,25.45,25.17,25.45,64861.0,18.3653,18.4741,18.2709,18.4741,64861.0
2020-05-04 15:30:00,25.43,25.64,25.41,25.6,181699.0,18.4596,18.6121,18.4451,18.583,181699.0
2020-05-05 09:30:00,25.98,26.5,25.93,26.08,57908.0,18.8589,19.2363,18.8226,18.9315,57908.0
2020-05-05 10:00:00,26.03,26.17,25.65,25.65,71088.0,18.8952,18.9968,18.6193,18.6193,71088.0
2020-05-05 10:30:00,25.63,25.7,25.31,25.36,58012.0,18.6048,18.6556,18.3725,18.4088,58012.0
2020-05-05 11:00:00,25.34,25.52,25.2,25.5,67080.0,18.3943,18.525,18.2927,18.5104,67080.0
2020-05-05 11:30:00,25.53,25.71,25.53,25.65,75141.0,18.5322,18.6629,18.5322,18.6193,75141.0
2020-05-05 12:00:00,25.63,25.66,25.42,25.47,75787.0,18.6048,18.6266,18.4524,18.4887,75787.0
2020-05-05 12:30:00,25.47,25.53,25.31,25.32,48262.0,18.4887,18.5322,18.3725,18.3798,48262.0
2020-05-05 13:00:00,25.33,25.37,25.17,25.21,71150.0,18.387,18.4161,18.2709,18.2999,71150.0
2020-05-05 13:30:00,25.22,25.37,25.21,25.37,36138.0,18.3072,18.4161,18.2999,18.4161,36138.0
2020-05-05 14:00:00,25.37,25.56,25.34,25.53,62731.0,18.4161,18.554,18.3943,18.5322,62731.0
2020-05-05 14:30:00,25.52,25.83,25.51,25.78,64577.0,18.525,18.75,18.5177,18.7137,64577.0
2020-05-05 15:00:00,25.77,25.83,25.59,25.66,129871.0,18.7064,18.75,18.5758,18.6266,129871.0
2020-05-05 15:30:00,25.66,25.85,25.48,25.68,214363.0,18.6266,18.7645,18.4959,18.6411,214363.0
2020-05-06 09:30:00,26.22,26.26,25.75,25.82,74513.0,19.0331,19.0621,18.6919,18.7427,74513.0
2020-05-06 10:00:00,25.82,26.1,25.59,26.01,161328.0,18.7427,18.946,18.5758,18.8807,161328.0
2020-05-06 10:30:00,26.04,26.16,25.88,26.02,93672.0,18.9024,18.9895,18.7863,18.8879,93672.0
2020-05-06 11:00:00,26.02,26.05,25.62,25.66,87310.0,18.8879,18.9097,18.5976,18.6266,87310.0
2020-05-06 11:30:00,25.66,25.74,25.52,25.68,152486.0,18.6266,18.6847,18.525,18.6411,152486.0
2020-05-06 12:00:00,25.68,25.72,25.39,25.52,57921.0,18.6411,18.6701,18.4306,18.525,57921.0
2020-05-06 12:30:00,25.51,25.53,25.45,25.46,46584.0,18.5177,18.5322,18.4741,18.4814,46584.0
2020-05-06 13:00:00,25.47,25.52,25.4,25.52,42970.0,18.4887,18.525,18.4379,18.525,42970.0
2020-05-06 13:30:00,25.54,25.66,25.53,25.63,76921.0,18.5395,18.6266,18.5322,18.6048,76921.0
2020-05-06 14:00:00,25.62,25.72,25.5,25.51,103930.0,18.5976,18.6701,18.5104,18.5177,103930.0
2020-05-06 14:30:00,25.5,25.67,25.49,25.57,46395.0,18.5104,18.6338,18.5032,18.5613,46395.0
2020-05-06 15:00:00,25.58,25.66,25.53,25.58,105120.0,18.5685,18.6266,18.5322,18.5685,105120.0
2020-05-06 15:30:00,25.57,25.72,25.5,25.58,316380.0,18.5613,18.6701,18.5104,18.5685,316380.0
2020-05-07 09:30:00,25.85,26.71,25.85,26.71,61353.0,18.7645,19.3888,18.7645,19.3888,61353.0
2020-05-07 10:00:00,26.67,26.75,26.39,26.71,79451.0,19.3597,19.4178,19.1565,19.3888,79451.0
2020-05-07 10:30:00,26.7,27.22,26.69,27.12,135235.0,19.3815,19.759,19.3743,19.6864,135235.0
2020-05-07 11:00:00,27.1,27.29,26.98,27.11,78035.0,19.6719,19.8098,19.5848,19.6791,78035.0
2020-05-07 11:30:00,27.1,27.17,26.99,27.1,201616.0,19.6719,19.7227,19.592,19.6719,201616.0
2020-05-07 12:00:00,27.09,27.12,26.89,27.0,53913.0,19.6646,19.6864,19.5194,19.5993,53913.0
2020-05-07 12:30:00,26.99,27.08,26.74,26.94,218389.0,19.592,19.6574,19.4106,19.5557,218389.0
2020-05-07 13:00:00,26.95,27.11,26.92,27.09,102186.0,19.563,19.6791,19.5412,19.6646,102186.0
2020-05-07 13:30:00,27.08,27.25,27.03,27.23,92886.0,19.6574,19.7808,19.6211,19.7662,92886.0
2020-05-07 14:00:00,27.23,27.4,27.1,27.32,196752.0,19.7662,19.8897,19.6719,19.8316,196752.0
2020-05-07 14:30:00,27.31,27.42,26.83,26.88,310121.0,19.8243,19.9042,19.4759,19.5122,310121.0
2020-05-07 15:00:00,26.88,27.2,26.84,27.14,133934.0,19.5122,19.7445,19.4831,19.7009,133934.0
2020-05-07 15:30:00,27.16,27.5,27.13,27.39,470811.0,19.7154,19.9622,19.6937,19.8824,470811.0
2020-05-08 09:30:00,28.13,28.15,27.44,27.89,290709.0,20.4196,20.4341,19.9187,20.2453,290709.0
2020-05-08 10:00:00,27.88,28.0,27.38,27.45,92459.0,20.2381,20.3252,19.8751,19.9259,92459.0
2020-05-08 10:30:00,27.45,27.54,27.23,27.46,205635.0,19.9259,19.9913,19.7662,19.9332,205635.0
2020-05-08 11:00:00,27.46,27.69,27.41,27.63,74232.0,19.9332,20.1002,19.8969,20.0566,74232.0
2020-05-08 11:30:00,27.63,27.69,27.5,27.53,60719.0,20.0566,20.1002,19.9622,19.984,60719.0
2020-05-08 12:00:00,27.55,27.66,27.45,27.48,52125.0,19.9985,20.0784,19.9259,19.9477,52125.0
2020-05-08 12:30:00,27.48,27.56,27.46,27.49,53555.0,19.9477,20.0058,19.9332,19.955,53555.0
2020-05-08 13:00:00,27.49,27.7,27.49,27.67,71190.0,19.955,20.1074,19.955,20.0856,71190.0
2020-05-08 13:30:00,27.68,28.01,27.67,27.95,119923.0,20.0929,20.3325,20.0856,20.2889,119923.0
2020-05-08 14:00:00,27.95,28.19,27.73,28.19,184505.0,20.2889,20.4631,20.1292,20.4631,184505.0
2020-05-08 14:30:00,28.19,28.24,28.11,28.23,94451.0,20.4631,20.4994,20.405,20.4921,94451.0
2020-05-08 15:00:00,28.21,28.26,28.14,28.17,108716.0,20.4776,20.5139,20.4268,20.4486,108716.0
2020-05-08 15:30:00,28.18,28.2,27.75,27.91,329249.0,20.4559,20.4704,20.1437,20.2599,329249.0
2020-05-11 09:30:00,27.51,28.4,27.34,28.38,217666.0,19.9695,20.6156,19.8461,20.601,217666.0
2020-05-11 10:00:00,28.39,28.83,28.32,28.74,310425.0,20.6083,20.9277,20.5575,20.8624,310425.0
2020-05-11 10:30:00,28.67,28.94,28.58,28.86,150730.0,20.8115,21.0075,20.7462,20.9495,150730.0
2020-05-11 11:00:00,28.88,29.12,28.63,28.84,139000.0,20.964,21.1382,20.7825,20.9349,139000.0
2020-05-11 11:30:00,28.83,29.07,28.79,28.95,104452.0,20.9277,21.1019,20.8987,21.0148,104452.0
2020-05-11 12:00:00,28.96,29.07,28.71,28.88,126221.0,21.0221,21.1019,20.8406,20.964,126221.0
2020-05-11 12:30:00,28.88,29.05,28.86,28.95,94832.0,20.964,21.0874,20.9495,21.0148,94832.0
2020-05-11 13:00:00,28.94,29.06,28.9,28.96,49794.0,21.0075,21.0946,20.9785,21.0221,49794.0
2020-05-11 13:30:00,28.97,29.07,28.96,29.0,53781.0,21.0293,21.1019,21.0221,21.0511,53781.0
2020-05-11 14:00:00,29.0,29.01,28.73,28.75,119355.0,21.0511,21.0584,20.8551,20.8696,119355.0
2020-05-11 14:30:00,28.75,28.89,28.71,28.78,137551.0,20.8696,20.9712,20.8406,20.8914,137551.0
2020-05-11 15:00:00,28.78,28.84,28.51,28.58,164452.0,20.8914,20.9349,20.6954,20.7462,164452.0
2020-05-11 15:30:00,28.57,28.85,27.93,28.61,532074.0,20.739,20.9422,20.2744,20.768,532074.0
2020-05-12 09:30:00,28.06,28.45,27.44,27.76,305543.0,20.4601,20.7444,20.008,20.2413,305543.0
2020-05-12 10:00:00,27.76,27.82,27.48,27.52,139308.0,20.2413,20.2851,20.0371,20.0663,139308.0
2020-05-12 10:30:00,27.52,27.68,27.44,27.68,130832.0,20.0663,20.183,20.008,20.183,130832.0
2020-05-12 11:00:00,27.66,27.79,27.56,27.64,83914.0,20.1684,20.2632,20.0955,20.1538,83914.0
2020-05-12 11:30:00,27.64,27.69,27.47,27.53,62439.0,20.1538,20.1903,20.0299,20.0736,62439.0
2020-05-12 12:00:00,27.55,27.59,27.27,27.57,202677.0,20.0882,20.1173,19.884,20.1028,202677.0
2020-05-12 12:30:00,27.56,27.85,27.56,27.78,104881.0,20.0955,20.3069,20.0955,20.2559,104881.0
2020-05-12 13:00:00,27.78,27.79,27.46,27.62,103425.0,20.2559,20.2632,20.0226,20.1392,103425.0
2020-05-12 13:30:00,27.62,27.66,27.49,27.57,125233.0,20.1392,20.1684,20.0444,20.1028,125233.0
2020-05-12 14:00:00,27.57,27.58,27.39,27.4,118848.0,20.1028,20.1101,19.9715,19.9788,118848.0
2020-05-12 14:30:00,27.4,27.46,27.28,27.28,192973.0,19.9788,20.0226,19.8913,19.8913,192973.0
2020-05-12 15:00:00,27.27,27.41,27.16,27.18,206687.0,19.884,19.9861,19.8038,19.8184,206687.0
2020-05-12 15:30:00,27.18,27.48,26.76,26.77,731470.0,19.8184,20.0371,19.5122,19.5194,731470.0
2020-05-13 09:30:00,26.21,27.01,25.83,26.89,291684.0,19.1111,19.6944,18.834,19.6069,291684.0
2020-05-13 10:00:00,26.85,27.05,26.7,26.84,131763.0,19.5778,19.7236,19.4684,19.5705,131763.0
2020-05-13 10:30:00,26.84,27.08,26.48,26.56,194052.0,19.5705,19.7455,19.308,19.3663,194052.0
2020-05-13 11:00:00,26.56,26.62,25.86,25.94,160451.0,19.3663,19.4101,18.8559,18.9142,160451.0
2020-05-13 11:30:00,25.92,26.0,25.71,25.85,157553.0,18.8997,18.958,18.7465,18.8486,157553.0
2020-05-13 12:00:00,25.89,25.9,25.53,25.86,156493.0,18.8778,18.8851,18.6153,18.8559,156493.0
2020-05-13 12:30:00,25.89,26.0,25.79,25.91,49172.0,18.8778,18.958,18.8049,18.8924,49172.0
2020-05-13 13:00:00,25.92,26.11,25.81,26.02,67933.0,18.8997,19.0382,18.8195,18.9726,67933.0
2020-05-13 13:30:00,25.98,26.08,25.91,25.95,82590.0,18.9434,19.0163,18.8924,18.9215,82590.0
2020-05-13 14:00:00,25.94,25.95,25.74,25.77,125869.0,18.9142,18.9215,18.7684,18.7903,125869.0
2020-05-13 14:30:00,25.77,25.79,25.57,25.58,78605.0,18.7903,18.8049,18.6445,18.6518,78605.0
2020-05-13 15:00:00,25.59,25.77,25.5,25.6,120000.0,18.659,18.7903,18.5934,18.6663,120000.0
2020-05-13 15:30:00,25.6,26.01,25.58,25.92,361764.0,18.6663,18.9653,18.6518,18.8997,361764.0
2020-05-14 09:30:00,25.02,25.76,24.88,24.96,138017.0,18.2434,18.783,18.1413,18.1997,138017.0
2020-05-14 10:00:00,24.98,25.6,24.88,25.51,116113.0,18.2143,18.6663,18.1413,18.6007,116113.0
2020-05-14 10:30:00,25.53,26.8,25.52,26.73,106997.0,18.6153,19.5413,18.608,19.4903,106997.0
2020-05-14 11:00:00,26.71,26.88,26.15,26.19,141448.0,19.4757,19.5997,19.0674,19.0965,141448.0
2020-05-14 11:30:00,26.2,26.39,25.85,26.23,49388.0,19.1038,19.2424,18.8486,19.1257,49388.0
2020-05-14 12:00:00,26.22,26.58,26.19,26.51,105972.0,19.1184,19.3809,19.0965,19.3299,105972.0
2020-05-14 12:30:00,26.5,26.84,26.49,26.78,129998.0,19.3226,19.5705,19.3153,19.5267,129998.0
2020-05-14 13:00:00,26.8,26.89,26.55,26.89,118211.0,19.5413,19.6069,19.359,19.6069,118211.0
2020-05-14 13:30:00,26.88,26.96,26.58,26.59,122419.0,19.5997,19.658,19.3809,19.3882,122419.0
2020-05-14 14:00:00,26.58,26.76,26.43,26.71,82729.0,19.3809,19.5122,19.2715,19.4757,82729.0
2020-05-14 14:30:00,26.71,26.81,26.52,26.63,99372.0,19.4757,19.5486,19.3372,19.4174,99372.0
2020-05-14 15:00:00,26.62,26.82,26.49,26.66,122398.0,19.4101,19.5559,19.3153,19.4392,122398.0
2020-05-14 15:30:00,26.66,26.79,26.54,26.79,465966.0,19.4392,19.534,19.3517,19.534,465966.0
2020-05-15 09:30:00,26.03,26.74,25.6,26.57,114672.0,18.9799,19.4976,18.6663,19.3736,114672.0
2020-05-15 10:00:00,26.53,27.1,26.29,27.04,247719.0,19.3444,19.7601,19.1694,19.7163,247719.0
2020-05-15 10:30:00,27.06,27.42,26.9,27.06,173023.0,19.7309,19.9934,19.6142,19.7309,173023.0
2020-05-15 11:00:00,27.0,27.2,26.8,27.11,91892.0,19.6871,19.833,19.5413,19.7674,91892.0
2020-05-15 11:30:00,27.12,27.13,26.8,26.92,53602.0,19.7746,19.7819,19.5413,19.6288,53602.0
2020-05-15 12:00:00,26.92,27.1,26.9,27.09,68174.0,19.6288,19.7601,19.6142,19.7528,68174.0
2020-05-15 12:30:00,27.09,27.22,27.06,27.15,69819.0,19.7528,19.8476,19.7309,19.7965,69819.0
2020-05-15 13:00:00,27.14,27.29,27.13,27.27,70003.0,19.7892,19.8986,19.7819,19.884,70003.0
2020-05-15 13:30:00,27.27,27.38,27.2,27.38,64756.0,19.884,19.9642,19.833,19.9642,64756.0
2020-05-15 14:00:00,27.39,27.44,27.36,27.38,65528.0,19.9715,20.008,19.9496,19.9642,65528.0
2020-05-15 14:30:00,27.39,27.39,27.06,27.08,96082.0,19.9715,19.9715,19.7309,19.7455,96082.0
2020-05-15 15:00:00,27.12,27.2,26.99,27.11,119949.0,19.7746,19.833,19.6799,19.7674,119949.0
2020-05-15 15:30:00,27.12,27.17,26.92,26.98,297966.0,19.7746,19.8111,19.6288,19.6726,297966.0
2020-05-18 09:30:00,28.41,29.18,28.34,28.76,336261.0,20.7153,21.2767,20.6642,20.9705,336261.0
2020-05-18 10:00:00,28.75,29.09,28.69,29.06,125965.0,20.9632,21.2111,20.9194,21.1892,125965.0
2020-05-18 10:30:00,29.05,29.61,28.93,29.42,210180.0,21.1819,21.5902,21.0944,21.4517,210180.0
2020-05-18 11:00:00,29.44,29.83,29.33,29.72,152116.0,21.4663,21.7507,21.3861,21.6704,152116.0
2020-05-18 11:30:00,29.71,29.84,29.53,29.73,132356.0,21.6632,21.7579,21.5319,21.6777,132356.0
2020-05-18 12:00:00,29.71,29.97,29.69,29.92,187264.0,21.6632,21.8527,21.6486,21.8163,187264.0
2020-05-18 12:30:00,29.93,30.06,29.77,29.84,131633.0,21.8236,21.9184,21.7069,21.7579,131633.0
2020-05-18 13:00:00,29.83,29.93,29.78,29.8,85591.0,21.7507,21.8236,21.7142,21.7288,85591.0
2020-05-18 13:30:00,29.79,30.05,29.79,30.05,94047.0,21.7215,21.9111,21.7215,21.9111,94047.0
2020-05-18 14:00:00,30.04,30.07,29.64,29.77,80221.0,21.9038,21.9257,21.6121,21.7069,80221.0
2020-05-18 14:30:00,29.78,29.99,29.65,29.79,100155.0,21.7142,21.8673,21.6194,21.7215,100155.0
2020-05-18 15:00:00,29.8,29.97,29.79,29.93,65257.0,21.7288,21.8527,21.7215,21.8236,65257.0
2020-05-18 15:30:00,29.92,30.01,29.72,29.75,415430.0,21.8163,21.8819,21.6704,21.6923,415430.0
2020-05-19 09:30:00,29.59,30.29,29.59,29.97,180989.0,21.5757,22.0861,21.5757,21.8527,180989.0
2020-05-19 10:00:00,29.99,30.45,29.9,30.26,150518.0,21.8673,22.2027,21.8017,22.0642,150518.0
2020-05-19 10:30:00,30.25,30.34,29.88,30.25,98007.0,22.0569,22.1225,21.7871,22.0569,98007.0
2020-05-19 11:00:00,30.25,30.76,30.24,30.68,65559.0,22.0569,22.4288,22.0496,22.3704,65559.0
2020-05-19 11:30:00,30.67,30.85,30.59,30.74,159497.0,22.3631,22.4944,22.3048,22.4142,159497.0
2020-05-19 12:00:00,30.74,30.96,30.73,30.93,267885.0,22.4142,22.5746,22.4069,22.5527,267885.0
2020-05-19 12:30:00,30.9,31.09,30.85,31.08,171838.0,22.5308,22.6694,22.4944,22.6621,171838.0
2020-05-19 13:00:00,31.08,31.35,31.05,31.25,67033.0,22.6621,22.859,22.6402,22.7861,67033.0
2020-05-19 13:30:00,31.23,31.36,31.19,31.3,46880.0,22.7715,22.8663,22.7423,22.8225,46880.0
2020-05-19 14:00:00,31.31,31.44,31.15,31.31,269807.0,22.8298,22.9246,22.7131,22.8298,269807.0
2020-05-19 14:30:00,31.3,31.43,30.94,31.0,207614.0,22.8225,22.9173,22.56,22.6038,207614.0
2020-05-19 15:00:00,31.01,31.32,30.96,31.21,270374.0,22.6111,22.8371,22.5746,22.7569,270374.0
2020-05-19 15:30:00,31.22,31.33,30.89,31.14,810216.0,22.7642,22.8444,22.5236,22.7058,810216.0
2020-05-20 09:30:00,31.66,32.65,31.53,32.62,487357.0,23.085,23.8069,22.9902,23.785,487357.0
2020-05-20 10:00:00,32.62,32.87,32.33,32.36,193766.0,23.785,23.9673,23.5735,23.5954,193766.0
2020-05-20 10:30:00,32.39,33.56,32.28,33.28,407083.0,23.6173,24.4704,23.5371,24.2662,407083.0
2020-05-20 11:00:00,33.27,33.35,32.85,32.9,197379.0,24.2589,24.3173,23.9527,23.9892,197379.0
2020-05-20 11:30:00,32.9,33.05,32.73,33.02,96711.0,23.9892,24.0985,23.8652,24.0767,96711.0
2020-05-20 12:00:00,33.02,33.04,32.69,32.82,130895.0,24.0767,24.0912,23.836,23.9308,130895.0
2020-05-20 12:30:00,32.83,32.89,32.65,32.83,201551.0,23.9381,23.9819,23.8069,23.9381,201551.0
2020-05-20 13:00:00,32.84,32.85,32.6,32.72,148076.0,23.9454,23.9527,23.7704,23.8579,148076.0
2020-05-20 13:30:00,32.72,32.84,32.66,32.75,133295.0,23.8579,23.9454,23.8142,23.8798,133295.0
2020-05-20 14:00:00,32.75,32.89,32.68,32.77,153284.0,23.8798,23.9819,23.8287,23.8944,153284.0
2020-05-20 14:30:00,32.76,32.87,32.62,32.69,158529.0,23.8871,23.9673,23.785,23.836,158529.0
2020-05-20 15:00:00,32.7,32.82,32.55,32.79,229273.0,23.8433,23.9308,23.734,23.9089,229273.0
2020-05-20 15:30:00,32.77,32.79,32.55,32.73,348341.0,23.8944,23.9089,23.734,23.8652,348341.0
2020-05-21 09:30:00,32.24,33.38,32.24,33.2,181280.0,23.5079,24.3391,23.5079,24.2079,181280.0
2020-05-21 10:00:00,33.2,33.32,33.01,33.09,110034.0,24.2079,24.2954,24.0694,24.1277,110034.0
2020-05-21 10:30:00,33.09,33.24,32.9,33.11,194028.0,24.1277,24.2371,23.9892,24.1423,194028.0
2020-05-21 11:00:00,33.09,33.1,32.66,32.85,100776.0,24.1277,24.135,23.8142,23.9527,100776.0
2020-05-21 11:30:00,32.83,33.68,32.82,33.67,109369.0,23.9381,24.5579,23.9308,24.5506,109369.0
2020-05-21 12:00:00,33.65,34.03,33.58,33.74,224753.0,24.536,24.8131,24.485,24.6016,224753.0
2020-05-21 12:30:00,33.74,33.87,33.63,33.71,198916.0,24.6016,24.6964,24.5214,24.5798,198916.0
2020-05-21 13:00:00,33.74,33.9,33.67,33.85,94808.0,24.6016,24.7183,24.5506,24.6819,94808.0
2020-05-21 13:30:00,33.85,33.96,33.76,33.77,89572.0,24.6819,24.7621,24.6162,24.6235,89572.0
2020-05-21 14:00:00,33.77,33.87,33.7,33.86,84037.0,24.6235,24.6964,24.5725,24.6891,84037.0
2020-05-21 14:30:00,33.86,33.99,33.77,33.81,157127.0,24.6891,24.7839,24.6235,24.6527,157127.0
2020-05-21 15:00:00,33.82,33.85,33.68,33.73,162894.0,24.66,24.6819,24.5579,24.5944,162894.0
2020-05-21 15:30:00,33.73,33.74,33.5,33.55,336138.0,24.5944,24.6016,24.4266,24.4631,336138.0
2020-05-22 09:30:00,33.25,34.0,32.9,33.48,204701.0,24.2444,24.7912,23.9892,24.4121,204701.0
2020-05-22 10:00:00,33.48,33.93,33.36,33.92,224776.0,24.4121,24.7402,24.3246,24.7329,224776.0
2020-05-22 10:30:00,33.92,33.92,33.42,33.48,165172.0,24.7329,24.7329,24.3683,24.4121,165172.0
2020-05-22 11:00:00,33.5,33.63,33.48,33.55,61265.0,24.4266,24.5214,24.4121,24.4631,61265.0
2020-05-22 11:30:00,33.55,33.67,33.44,33.59,41326.0,24.4631,24.5506,24.3829,24.4923,41326.0
2020-05-22 12:00:00,33.62,33.63,33.46,33.56,40285.0,24.5141,24.5214,24.3975,24.4704,40285.0
2020-05-22 12:30:00,33.55,33.67,33.55,33.64,70470.0,24.4631,24.5506,24.4631,24.5287,70470.0
2020-05-22 13:00:00,33.64,33.64,33.53,33.56,63763.0,24.5287,24.5287,24.4485,24.4704,63763.0
2020-05-22 13:30:00,33.56,33.76,33.51,33.74,56766.0,24.4704,24.6162,24.4339,24.6016,56766.0
2020-05-22 14:00:00,33.73,33.84,33.6,33.67,51146.0,24.5944,24.6746,24.4996,24.5506,51146.0
2020-05-22 14:30:00,33.67,33.79,33.61,33.79,46558.0,24.5506,24.6381,24.5069,24.6381,46558.0
2020-05-22 15:00:00,33.79,33.87,33.68,33.8,76398.0,24.6381,24.6964,24.5579,24.6454,76398.0
2020-05-22 15:30:00,33.8,34.17,33.78,34.12,235170.0,24.6454,24.9152,24.6308,24.8787,235170.0
2020-05-26 09:30:00,35.87,36.33,35.26,35.77,218021.0,26.1547,26.4902,25.71,26.0818,218021.0
2020-05-26 10:00:00,35.73,35.95,34.91,35.21,175868.0,26.0527,26.2131,25.4548,25.6735,175868.0
2020-05-26 10:30:00,35.22,35.39,35.12,35.3,111205.0,25.6808,25.8047,25.6079,25.7391,111205.0
2020-05-26 11:00:00,35.3,35.38,35.03,35.14,201100.0,25.7391,25.7975,25.5423,25.6225,201100.0
2020-05-26 11:30:00,35.13,35.46,35.1,35.22,156170.0,25.6152,25.8558,25.5933,25.6808,156170.0
2020-05-26 12:00:00,35.22,35.4,35.18,35.3,122777.0,25.6808,25.812,25.6516,25.7391,122777.0
2020-05-26 12:30:00,35.28,35.33,35.12,35.3,96412.0,25.7245,25.761,25.6079,25.7391,96412.0
2020-05-26 13:00:00,35.3,35.5,35.29,35.48,67611.0,25.7391,25.885,25.7318,25.8704,67611.0
2020-05-26 13:30:00,35.48,35.49,35.39,35.43,129085.0,25.8704,25.8777,25.8047,25.8339,129085.0
2020-05-26 14:00:00,35.43,35.53,35.38,35.47,77358.0,25.8339,25.9068,25.7975,25.8631,77358.0
2020-05-26 14:30:00,35.49,35.52,35.38,35.39,64395.0,25.8777,25.8995,25.7975,25.8047,64395.0
2020-05-26 15:00:00,35.39,35.55,35.38,35.52,171964.0,25.8047,25.9214,25.7975,25.8995,171964.0
2020-05-26 15:30:00,35.51,35.54,35.16,35.37,603694.0,25.8922,25.9141,25.637,25.7902,603694.0
2020-05-27 09:30:00,36.11,36.5,35.63,35.71,142119.0,26.3297,26.6141,25.9797,26.0381,142119.0
2020-05-27 10:00:00,35.75,35.82,35.41,35.68,108730.0,26.0672,26.1183,25.8193,26.0162,108730.0
2020-05-27 10:30:00,35.68,35.68,34.53,35.19,138010.0,26.0162,26.0162,25.1777,25.6589,138010.0
2020-05-27 11:00:00,35.22,35.53,34.72,35.05,155265.0,25.6808,25.9068,25.3162,25.5568,155265.0
2020-05-27 11:30:00,35.05,35.43,34.94,35.28,107713.0,25.5568,25.8339,25.4766,25.7245,107713.0
2020-05-27 12:00:00,35.28,35.5,35.24,35.4,57864.0,25.7245,25.885,25.6954,25.812,57864.0
2020-05-27 12:30:00,35.4,35.51,35.36,35.36,56928.0,25.812,25.8922,25.7829,25.7829,56928.0
2020-05-27 13:00:00,35.37,35.45,35.32,35.36,36702.0,25.7902,25.8485,25.7537,25.7829,36702.0
2020-05-27 13:30:00,35.37,35.5,35.32,35.48,45980.0,25.7902,25.885,25.7537,25.8704,45980.0
2020-05-27 14:00:00,35.48,35.58,35.35,35.45,69101.0,25.8704,25.9433,25.7756,25.8485,69101.0
2020-05-27 14:30:00,35.45,35.61,35.38,35.53,85999.0,25.8485,25.9652,25.7975,25.9068,85999.0
2020-05-27 15:00:00,35.52,35.73,35.51,35.61,103919.0,25.8995,26.0527,25.8922,25.9652,103919.0
2020-05-27 15:30:00,35.6,35.95,35.59,35.89,227767.0,25.9579,26.2131,25.9506,26.1693,227767.0
2020-05-28 09:30:00,36.32,36.32,35.33,35.5,259123.0,26.4829,26.4829,25.761,25.885,259123.0
2020-05-28 10:00:00,35.51,35.73,35.34,35.56,111646.0,25.8922,26.0527,25.7683,25.9287,111646.0
2020-05-28 10:30:00,35.55,35.88,35.52,35.69,90491.0,25.9214,26.162,25.8995,26.0235,90491.0
2020-05-28 11:00:00,35.68,35.68,35.24,35.35,78938.0,26.0162,26.0162,25.6954,25.7756,78938.0
2020-05-28 11:30:00,35.36,35.4,35.04,35.12,90025.0,25.7829,25.812,25.5495,25.6079,90025.0
2020-05-28 12:00:00,35.14,35.3,35.09,35.11,57138.0,25.6225,25.7391,25.586,25.6006,57138.0
2020-05-28 12:30:00,35.11,35.19,34.87,34.89,59507.0,25.6006,25.6589,25.4256,25.4402,59507.0
2020-05-28 13:00:00,34.93,35.08,34.9,34.99,60048.0,25.4693,25.5787,25.4475,25.5131,60048.0
2020-05-28 13:30:00,34.99,34.99,34.77,34.82,44102.0,25.5131,25.5131,25.3527,25.3891,44102.0
2020-05-28 14:00:00,34.82,35.04,34.77,34.85,46175.0,25.3891,25.5495,25.3527,25.411,46175.0
2020-05-28 14:30:00,34.85,34.87,34.55,34.6,78237.0,25.411,25.4256,25.1923,25.2287,78237.0
2020-05-28 15:00:00,34.6,34.67,34.2,34.2,155158.0,25.2287,25.2798,24.9371,24.9371,155158.0
2020-05-28 15:30:00,34.22,34.28,33.74,34.18,389995.0,24.9516,24.9954,24.6016,24.9225,389995.0
2020-05-29 09:30:00,34.01,34.74,33.51,33.65,75662.0,24.7985,25.3308,24.4339,24.536,75662.0
2020-05-29 10:00:00,33.66,34.25,33.23,34.13,48221.0,24.5433,24.9735,24.2298,24.886,48221.0
2020-05-29 10:30:00,34.15,34.29,33.84,33.99,122893.0,24.9006,25.0027,24.6746,24.7839,122893.0
2020-05-29 11:00:00,34.01,34.21,33.98,34.08,248526.0,24.7985,24.9443,24.7766,24.8496,248526.0
2020-05-29 11:30:00,34.09,34.45,34.08,34.25,71452.0,24.8568,25.1193,24.8496,24.9735,71452.0
2020-05-29 12:00:00,34.25,34.3,33.98,34.13,47028.0,24.9735,25.01,24.7766,24.886,47028.0
2020-05-29 12:30:00,34.13,34.46,34.1,34.34,89690.0,24.886,25.1266,24.8641,25.0391,89690.0
2020-05-29 13:00:00,34.32,34.36,34.11,34.28,65951.0,25.0246,25.0537,24.8714,24.9954,65951.0
2020-05-29 13:30:00,34.28,34.37,34.16,34.21,46982.0,24.9954,25.061,24.9079,24.9443,46982.0
2020-05-29 14:00:00,34.23,34.66,34.22,34.62,103120.0,24.9589,25.2725,24.9516,25.2433,103120.0
2020-05-29 14:30:00,34.63,34.79,34.17,34.78,94484.0,25.2506,25.3673,24.9152,25.36,94484.0
2020-05-29 15:00:00,34.85,34.94,34.42,34.48,68888.0,25.411,25.4766,25.0975,25.1412,68888.0
2020-05-29 15:30:00,34.45,34.64,34.27,34.54,238511.0,25.1193,25.2579,24.9881,25.185,238511.0
2020-06-01 09:30:00,34.55,35.16,34.27,34.64,140694.0,25.1923,25.637,24.9881,25.2579,140694.0
2020-06-01 10:00:00,34.63,35.14,34.57,35.09,39459.0,25.2506,25.6225,25.2068,25.586,39459.0
2020-06-01 10:30:00,35.15,35.49,35.09,35.32,37975.0,25.6298,25.8777,25.586,25.7537,37975.0
2020-06-01 11:00:00,35.34,35.66,35.01,35.43,56303.0,25.7683,26.0016,25.5277,25.8339,56303.0
2020-06-01 11:30:00,35.44,35.71,35.35,35.68,111823.0,25.8412,26.0381,25.7756,26.0162,111823.0
2020-06-01 12:00:00,35.66,35.9,35.64,35.82,70644.0,26.0016,26.1766,25.987,26.1183,70644.0
2020-06-01 12:30:00,35.84,35.95,35.77,35.94,58687.0,26.1329,26.2131,26.0818,26.2058,58687.0
2020-06-01 13:00:00,35.91,36.09,35.86,36.07,50671.0,26.1839,26.3152,26.1475,26.3006,50671.0
2020-06-01 13:30:00,36.08,36.18,36.0,36.06,61662.0,26.3079,26.3808,26.2495,26.2933,61662.0
2020-06-01 14:00:00,36.03,36.05,35.92,35.95,62907.0,26.2714,26.286,26.1912,26.2131,62907.0
2020-06-01 14:30:00,35.96,36.06,35.94,35.99,73240.0,26.2204,26.2933,26.2058,26.2422,73240.0
2020-06-01 15:00:00,35.99,36.03,35.84,36.01,83574.0,26.2422,26.2714,26.1329,26.2568,83574.0
2020-06-01 15:30:00,36.0,36.3,35.97,36.22,313589.0,26.2495,26.4683,26.2277,26.4099,313589.0
2020-06-02 09:30:00,36.4,36.66,35.79,35.9,285640.0,26.5412,26.7308,26.0964,26.1766,285640.0
2020-06-02 10:00:00,35.86,36.18,35.7,36.13,65890.0,26.1475,26.3808,26.0308,26.3443,65890.0
2020-06-02 10:30:00,36.11,36.11,35.67,35.88,177117.0,26.3297,26.3297,26.0089,26.162,177117.0
2020-06-02 11:00:00,35.88,35.94,35.42,35.62,371298.0,26.162,26.2058,25.8266,25.9725,371298.0
2020-06-02 11:30:00,35.62,35.95,35.57,35.69,110004.0,25.9725,26.2131,25.936,26.0235,110004.0
2020-06-02 12:00:00,35.69,35.75,35.66,35.72,71455.0,26.0235,26.0672,26.0016,26.0454,71455.0
2020-06-02 12:30:00,35.7,35.82,35.58,35.64,86320.0,26.0308,26.1183,25.9433,25.987,86320.0
2020-06-02 13:00:00,35.63,35.71,35.5,35.5,249219.0,25.9797,26.0381,25.885,25.885,249219.0
2020-06-02 13:30:00,35.5,35.54,35.38,35.48,57343.0,25.885,25.9141,25.7975,25.8704,57343.0
2020-06-02 14:00:00,35.48,35.81,35.38,35.73,224510.0,25.8704,26.111,25.7975,26.0527,224510.0
2020-06-02 14:30:00,35.72,35.83,35.39,35.8,141981.0,26.0454,26.1256,25.8047,26.1037,141981.0
2020-06-02 15:00:00,35.8,35.83,35.47,35.66,133517.0,26.1037,26.1256,25.8631,26.0016,133517.0
2020-06-02 15:30:00,35.66,35.85,35.49,35.76,382604.0,26.0016,26.1402,25.8777,26.0745,382604.0
2020-06-03 09:30:00,36.45,36.84,35.96,36.4,95826.0,26.5777,26.862,26.2204,26.5412,95826.0
2020-06-03 10:00:00,36.42,37.27,36.3,37.27,251278.0,26.5558,27.1756,26.4683,27.1756,251278.0
2020-06-03 10:30:00,37.25,37.28,37.06,37.07,263881.0,27.161,27.1828,27.0224,27.0297,263881.0
2020-06-03 11:00:00,37.05,37.67,37.04,37.5,157179.0,27.0151,27.4672,27.0079,27.3433,157179.0
2020-06-03 11:30:00,37.5,37.76,37.34,37.56,1475665.0,27.3433,27.5328,27.2266,27.387,1475665.0
2020-06-03 12:00:00,37.55,37.66,37.43,37.63,137933.0,27.3797,27.4599,27.2922,27.4381,137933.0
2020-06-03 12:30:00,37.64,38.05,37.56,38.02,63244.0,27.4453,27.7443,27.387,27.7224,63244.0
2020-06-03 13:00:00,38.02,38.04,37.85,38.02,47241.0,27.7224,27.737,27.5985,27.7224,47241.0
2020-06-03 13:30:00,38.01,38.15,37.98,38.04,71661.0,27.7151,27.8172,27.6933,27.737,71661.0
2020-06-03 14:00:00,38.07,38.23,38.0,38.22,97886.0,27.7589,27.8755,27.7078,27.8683,97886.0
2020-06-03 14:30:00,38.23,38.23,37.93,38.03,202706.0,27.8755,27.8755,27.6568,27.7297,202706.0
2020-06-03 15:00:00,38.04,38.07,37.85,38.02,101673.0,27.737,27.7589,27.5985,27.7224,101673.0
2020-06-03 15:30:00,38.02,38.27,37.86,38.21,305589.0,27.7224,27.9047,27.6058,27.861,305589.0
2020-06-04 09:30:00,37.32,38.15,37.32,37.93,113365.0,27.212,27.8172,27.212,27.6568,113365.0
2020-06-04 10:00:00,37.93,38.59,37.93,38.54,137002.0,27.6568,28.138,27.6568,28.1016,137002.0
2020-06-04 10:30:00,38.53,39.4,38.53,39.37,104073.0,28.0943,28.7287,28.0943,28.7068,104073.0
2020-06-04 11:00:00,39.36,39.4,38.97,39.38,153963.0,28.6995,28.7287,28.4151,28.7141,153963.0
2020-06-04 11:30:00,39.38,39.52,38.94,39.09,137476.0,28.7141,28.8162,28.3932,28.5026,137476.0
2020-06-04 12:00:00,39.08,39.15,38.8,38.85,94675.0,28.4953,28.5464,28.2912,28.3276,94675.0
2020-06-04 12:30:00,38.79,39.08,38.64,39.04,203078.0,28.2839,28.4953,28.1745,28.4662,203078.0
2020-06-04 13:00:00,39.03,39.13,38.92,39.11,96132.0,28.4589,28.5318,28.3787,28.5172,96132.0
2020-06-04 13:30:00,39.13,39.71,39.13,39.48,114663.0,28.5318,28.9547,28.5318,28.787,114663.0
2020-06-04 14:00:00,39.48,39.66,39.32,39.34,173355.0,28.787,28.9182,28.6703,28.6849,173355.0
2020-06-04 14:30:00,39.35,39.65,39.24,39.43,189049.0,28.6922,28.9109,28.612,28.7505,189049.0
2020-06-04 15:00:00,39.39,39.6,39.38,39.59,257908.0,28.7214,28.8745,28.7141,28.8672,257908.0
2020-06-04 15:30:00,39.58,39.71,39.3,39.7,451561.0,28.8599,28.9547,28.6557,28.9474,451561.0
2020-06-05 09:30:00,41.52,42.62,41.06,41.41,300495.0,30.2745,31.0765,29.939,30.1943,300495.0
2020-06-05 10:00:00,41.46,41.63,40.59,40.85,306496.0,30.2307,30.3547,29.5963,29.7859,306496.0
2020-06-05 10:30:00,40.85,40.85,40.31,40.51,275149.0,29.7859,29.7859,29.3922,29.538,275149.0
2020-06-05 11:00:00,40.55,41.41,40.45,41.41,120325.0,29.5672,30.1943,29.4943,30.1943,120325.0
2020-06-05 11:30:00,41.45,41.62,41.29,41.4,69282.0,30.2234,30.3474,30.1068,30.187,69282.0
2020-06-05 12:00:00,41.43,41.47,41.23,41.36,100624.0,30.2088,30.238,30.063,30.1578,100624.0
2020-06-05 12:30:00,41.36,41.53,41.34,41.46,53801.0,30.1578,30.2818,30.1432,30.2307,53801.0
2020-06-05 13:00:00,41.44,41.56,41.3,41.54,115993.0,30.2161,30.3036,30.114,30.289,115993.0
2020-06-05 13:30:00,41.56,41.56,41.06,41.08,349570.0,30.3036,30.3036,29.939,29.9536,349570.0
2020-06-05 14:00:00,41.09,41.18,40.64,40.69,70269.0,29.9609,30.0265,29.6328,29.6693,70269.0
2020-06-05 14:30:00,40.71,40.73,40.15,40.21,77342.0,29.6838,29.6984,29.2755,29.3193,77342.0
2020-06-05 15:00:00,40.21,40.27,39.77,39.93,163287.0,29.3193,29.363,28.9984,29.1151,163287.0
2020-06-05 15:30:00,39.93,40.03,39.54,39.88,315847.0,29.1151,29.188,28.8307,29.0786,315847.0
2020-06-08 09:30:00,41.01,41.63,40.01,41.07,216811.0,29.9026,30.3547,29.1734,29.9463,216811.0
2020-06-08 10:00:00,41.07,41.13,40.57,40.61,53017.0,29.9463,29.9901,29.5818,29.6109,53017.0
2020-06-08 10:30:00,40.63,40.68,40.26,40.55,42385.0,29.6255,29.662,29.3557,29.5672,42385.0
2020-06-08 11:00:00,40.55,40.74,40.51,40.6,33038.0,29.5672,29.7057,29.538,29.6036,33038.0
2020-06-08 11:30:00,40.59,40.68,40.45,40.62,38698.0,29.5963,29.662,29.4943,29.6182,38698.0
2020-06-08 12:00:00,40.65,40.77,40.35,40.55,47798.0,29.6401,29.7276,29.4214,29.5672,47798.0
2020-06-08 12:30:00,40.57,40.76,40.56,40.75,31022.0,29.5818,29.7203,29.5745,29.713,31022.0
2020-06-08 13:00:00,40.77,40.82,40.6,40.61,39455.0,29.7276,29.7641,29.6036,29.6109,39455.0
2020-06-08 13:30:00,40.6,40.67,40.49,40.5,129034.0,29.6036,29.6547,29.5234,29.5307,129034.0
2020-06-08 14:00:00,40.5,40.61,40.44,40.53,134659.0,29.5307,29.6109,29.487,29.5526,134659.0
2020-06-08 14:30:00,40.54,40.59,40.39,40.4,135504.0,29.5599,29.5963,29.4505,29.4578,135504.0
2020-06-08 15:00:00,40.4,40.43,40.27,40.37,82734.0,29.4578,29.4797,29.363,29.4359,82734.0
2020-06-08 15:30:00,40.38,40.48,40.27,40.43,157339.0,29.4432,29.5161,29.363,29.4797,157339.0
2020-06-09 09:30:00,39.1,39.46,38.2,38.53,104517.0,28.5099,28.7724,27.8537,28.0943,104517.0
2020-06-09 10:00:00,38.61,38.71,38.31,38.59,90348.0,28.1526,28.2255,27.9339,28.138,90348.0
2020-06-09 10:30:00,38.57,38.73,38.34,38.41,113321.0,28.1235,28.2401,27.9558,28.0068,113321.0
2020-06-09 11:00:00,38.39,38.45,38.19,38.29,75709.0,27.9922,28.036,27.8464,27.9193,75709.0
2020-06-09 11:30:00,38.28,38.47,38.16,38.23,46455.0,27.912,28.0505,27.8245,27.8755,46455.0
2020-06-09 12:00:00,38.23,39.05,38.12,39.02,162107.0,27.8755,28.4735,27.7953,28.4516,162107.0
2020-06-09 12:30:00,39.03,39.23,39.03,39.19,68785.0,28.4589,28.6047,28.4589,28.5755,68785.0
2020-06-09 13:00:00,39.21,39.22,38.98,38.98,58554.0,28.5901,28.5974,28.4224,28.4224,58554.0
2020-06-09 13:30:00,38.99,39.04,38.85,38.88,81812.0,28.4297,28.4662,28.3276,28.3495,81812.0
2020-06-09 14:00:00,38.88,38.96,38.54,38.55,191595.0,28.3495,28.4078,28.1016,28.1089,191595.0
2020-06-09 14:30:00,38.53,38.67,38.49,38.58,58049.0,28.0943,28.1964,28.0651,28.1307,58049.0
2020-06-09 15:00:00,38.61,38.72,38.44,38.7,62018.0,28.1526,28.2328,28.0287,28.2182,62018.0
2020-06-09 15:30:00,38.71,38.75,38.0,38.44,356243.0,28.2255,28.2547,27.7078,28.0287,356243.0
2020-06-10 09:30:00,38.36,38.37,36.51,37.02,159328.0,27.9703,27.9776,26.6214,26.9933,159328.0
2020-06-10 10:00:00,37.02,37.06,35.74,36.2,143235.0,26.9933,27.0224,26.06,26.3954,143235.0
2020-06-10 10:30:00,36.2,36.44,35.88,36.03,249275.0,26.3954,26.5704,26.162,26.2714,249275.0
2020-06-10 11:00:00,36.06,36.48,36.06,36.14,48571.0,26.2933,26.5995,26.2933,26.3516,48571.0
2020-06-10 11:30:00,36.14,36.54,35.86,36.54,43167.0,26.3516,26.6433,26.1475,26.6433,43167.0
2020-06-10 12:00:00,36.51,37.04,36.43,36.92,144659.0,26.6214,27.0079,26.5631,26.9204,144659.0
2020-06-10 12:30:00,36.91,37.08,36.74,37.06,51420.0,26.9131,27.037,26.7891,27.0224,51420.0
2020-06-10 13:00:00,37.08,37.16,36.96,36.99,52013.0,27.037,27.0954,26.9495,26.9714,52013.0
2020-06-10 13:30:00,36.96,37.1,36.77,36.94,54652.0,26.9495,27.0516,26.811,26.9349,54652.0
2020-06-10 14:00:00,36.98,37.77,36.81,37.68,70868.0,26.9641,27.5401,26.8401,27.4745,70868.0
2020-06-10 14:30:00,37.69,37.73,37.19,37.48,114880.0,27.4818,27.511,27.1172,27.3287,114880.0
2020-06-10 15:00:00,37.44,37.48,37.2,37.44,100925.0,27.2995,27.3287,27.1245,27.2995,100925.0
2020-06-10 15:30:00,37.43,37.49,37.03,37.24,261251.0,27.2922,27.336,27.0006,27.1537,261251.0
2020-06-11 09:30:00,35.02,36.37,34.5,36.15,155037.0,25.535,26.5193,25.1558,26.3589,155037.0
2020-06-11 10:00:00,36.13,36.16,35.66,35.79,123660.0,26.3443,26.3662,26.0016,26.0964,123660.0
2020-06-11 10:30:00,35.75,35.96,35.61,35.87,132610.0,26.0672,26.2204,25.9652,26.1547,132610.0
2020-06-11 11:00:00,35.88,36.07,35.71,35.74,74012.0,26.162,26.3006,26.0381,26.06,74012.0
2020-06-11 11:30:00,35.73,35.76,35.28,35.6,76077.0,26.0527,26.0745,25.7245,25.9579,76077.0
2020-06-11 12:00:00,35.56,35.56,35.25,35.3,77057.0,25.9287,25.9287,25.7027,25.7391,77057.0
2020-06-11 12:30:00,35.29,35.79,35.28,35.58,86196.0,25.7318,26.0964,25.7245,25.9433,86196.0
2020-06-11 13:00:00,35.59,36.36,35.59,36.14,74870.0,25.9506,26.512,25.9506,26.3516,74870.0
2020-06-11 13:30:00,36.13,36.21,35.9,36.05,115179.0,26.3443,26.4027,26.1766,26.286,115179.0
2020-06-11 14:00:00,36.04,36.13,35.86,36.04,71620.0,26.2787,26.3443,26.1475,26.2787,71620.0
2020-06-11 14:30:00,36.05,36.08,35.55,35.6,78674.0,26.286,26.3079,25.9214,25.9579,78674.0
2020-06-11 15:00:00,35.57,35.77,35.43,35.5,191352.0,25.936,26.0818,25.8339,25.885,191352.0
2020-06-11 15:30:00,35.49,36.04,35.41,36.04,459445.0,25.8777,26.2787,25.8193,26.2787,459445.0
2020-06-12 09:30:00,37.79,37.79,36.88,37.28,68168.0,27.5547,27.5547,26.8912,27.1828,68168.0
2020-06-12 10:00:00,37.28,37.53,37.17,37.25,47673.0,27.1828,27.3651,27.1026,27.161,47673.0
2020-06-12 10:30:00,37.26,37.52,36.93,37.42,368353.0,27.1683,27.3578,26.9276,27.2849,368353.0
2020-06-12 11:00:00,37.44,37.55,36.7,36.96,506654.0,27.2995,27.3797,26.7599,26.9495,506654.0
2020-06-12 11:30:00,37.02,37.97,36.72,37.86,439796.0,26.9933,27.686,26.7745,27.6058,439796.0
2020-06-12 12:00:00,37.87,38.06,37.68,37.97,112167.0,27.613,27.7516,27.4745,27.686,112167.0
2020-06-12 12:30:00,37.97,38.06,37.73,38.02,37551.0,27.686,27.7516,27.511,27.7224,37551.0
2020-06-12 13:00:00,38.02,38.05,37.91,37.98,71238.0,27.7224,27.7443,27.6422,27.6933,71238.0
2020-06-12 13:30:00,37.99,38.05,37.35,37.47,275941.0,27.7005,27.7443,27.2339,27.3214,275941.0
2020-06-12 14:00:00,37.41,37.65,37.23,37.45,42738.0,27.2776,27.4526,27.1464,27.3068,42738.0
2020-06-12 14:30:00,37.53,37.85,37.38,37.8,77512.0,27.3651,27.5985,27.2558,27.562,77512.0
2020-06-12 15:00:00,37.81,38.03,37.69,37.83,83945.0,27.5693,27.7297,27.4818,27.5839,83945.0
2020-06-12 15:30:00,37.85,38.34,37.74,38.22,151723.0,27.5985,27.9558,27.5183,27.8683,151723.0
2020-06-15 09:30:00,36.65,37.8,36.29,37.7,202240.0,26.7235,27.562,26.461,27.4891,202240.0
2020-06-15 10:00:00,37.71,38.21,37.56,37.95,112964.0,27.4964,27.861,27.387,27.6714,112964.0
2020-06-15 10:30:00,37.94,38.56,37.9,38.45,44114.0,27.6641,28.1162,27.6349,28.036,44114.0
2020-06-15 11:00:00,38.45,38.82,38.37,38.51,44397.0,28.036,28.3057,27.9776,28.0797,44397.0
2020-06-15 11:30:00,38.51,38.56,38.33,38.34,30811.0,28.0797,28.1162,27.9485,27.9558,30811.0
2020-06-15 12:00:00,38.32,38.74,38.3,38.67,44247.0,27.9412,28.2474,27.9266,28.1964,44247.0
2020-06-15 12:30:00,38.65,38.86,38.57,38.86,25451.0,28.1818,28.3349,28.1235,28.3349,25451.0
2020-06-15 13:00:00,38.87,39.05,38.69,38.7,29438.0,28.3422,28.4735,28.211,28.2182,29438.0
2020-06-15 13:30:00,38.75,38.75,38.18,38.24,21724.0,28.2547,28.2547,27.8391,27.8828,21724.0
2020-06-15 14:00:00,38.23,39.15,38.23,38.94,44881.0,27.8755,28.5464,27.8755,28.3932,44881.0
2020-06-15 14:30:00,38.99,38.99,38.69,38.75,46873.0,28.4297,28.4297,28.211,28.2547,46873.0
2020-06-15 15:00:00,38.75,39.09,38.73,38.74,73161.0,28.2547,28.5026,28.2401,28.2474,73161.0
2020-06-15 15:30:00,38.78,38.93,38.38,38.53,320719.0,28.2766,28.386,27.9849,28.0943,320719.0
2020-06-16 09:30:00,40.2,40.25,39.17,39.34,181353.0,29.312,29.3484,28.5609,28.6849,181353.0
2020-06-16 10:00:00,39.35,39.51,38.91,39.12,108300.0,28.6922,28.8089,28.3714,28.5245,108300.0
2020-06-16 10:30:00,39.12,39.17,38.35,38.38,218022.0,28.5245,28.5609,27.963,27.9849,218022.0
2020-06-16 11:00:00,38.05,39.27,37.76,39.15,137374.0,27.7443,28.6339,27.5328,28.5464,137374.0
2020-06-16 11:30:00,39.14,39.46,38.83,38.83,94821.0,28.5391,28.7724,28.313,28.313,94821.0
2020-06-16 12:00:00,38.86,38.89,38.46,38.6,78869.0,28.3349,28.3568,28.0433,28.1453,78869.0
2020-06-16 12:30:00,38.61,38.9,38.6,38.9,61654.0,28.1526,28.3641,28.1453,28.3641,61654.0
2020-06-16 13:00:00,38.91,38.97,38.52,38.52,50119.0,28.3714,28.4151,28.087,28.087,50119.0
2020-06-16 13:30:00,38.51,38.53,38.25,38.29,38614.0,28.0797,28.0943,27.8901,27.9193,38614.0
2020-06-16 14:00:00,38.29,38.82,38.27,38.58,91006.0,27.9193,28.3057,27.9047,28.1307,91006.0
2020-06-16 14:30:00,38.61,38.68,38.39,38.45,69215.0,28.1526,28.2037,27.9922,28.036,69215.0
2020-06-16 15:00:00,38.44,38.51,38.2,38.46,138027.0,28.0287,28.0797,27.8537,28.0433,138027.0
2020-06-16 15:30:00,38.45,38.64,38.29,38.44,337467.0,28.036,28.1745,27.9193,28.0287,337467.0
2020-06-17 09:30:00,38.76,38.76,38.13,38.45,63584.0,28.262,28.262,27.8026,28.036,63584.0
2020-06-17 10:00:00,38.38,38.49,37.99,38.01,48585.0,27.9849,28.0651,27.7005,27.7151,48585.0
2020-06-17 10:30:00,38.01,38.31,37.91,38.18,26633.0,27.7151,27.9339,27.6422,27.8391,26633.0
2020-06-17 11:00:00,38.2,38.4,38.02,38.02,49323.0,27.8537,27.9995,27.7224,27.7224,49323.0
2020-06-17 11:30:00,38.02,38.16,37.98,38.04,110659.0,27.7224,27.8245,27.6933,27.737,110659.0
2020-06-17 12:00:00,38.02,38.4,37.97,38.22,76318.0,27.7224,27.9995,27.686,27.8683,76318.0
2020-06-17 12:30:00,38.28,38.4,38.1,38.23,40054.0,27.912,27.9995,27.7808,27.8755,40054.0
2020-06-17 13:00:00,38.24,38.46,38.22,38.38,48370.0,27.8828,28.0433,27.8683,27.9849,48370.0
2020-06-17 13:30:00,38.38,38.55,38.34,38.4,122807.0,27.9849,28.1089,27.9558,27.9995,122807.0
2020-06-17 14:00:00,38.4,38.51,38.38,38.41,66011.0,27.9995,28.0797,27.9849,28.0068,66011.0
2020-06-17 14:30:00,38.41,38.58,38.38,38.43,83772.0,28.0068,28.1307,27.9849,28.0214,83772.0
2020-06-17 15:00:00,38.42,38.47,38.35,38.45,76341.0,28.0141,28.0505,27.963,28.036,76341.0
2020-06-17 15:30:00,38.44,38.51,38.35,38.38,156328.0,28.0287,28.0797,27.963,27.9849,156328.0
2020-06-18 09:30:00,37.67,38.29,37.27,38.07,36971.0,27.4672,27.9193,27.1756,27.7589,36971.0
2020-06-18 10:00:00,38.06,38.37,37.93,37.93,32489.0,27.7516,27.9776,27.6568,27.6568,32489.0
2020-06-18 10:30:00,37.99,38.26,37.75,37.9,42894.0,27.7005,27.8974,27.5256,27.6349,42894.0
2020-06-18 11:00:00,37.87,38.0,37.71,37.83,52243.0,27.613,27.7078,27.4964,27.5839,52243.0
2020-06-18 11:30:00,37.78,37.92,37.52,37.57,40862.0,27.5474,27.6495,27.3578,27.3943,40862.0
2020-06-18 12:00:00,37.57,37.88,37.55,37.78,35166.0,27.3943,27.6203,27.3797,27.5474,35166.0
2020-06-18 12:30:00,37.78,37.95,37.69,37.95,35623.0,27.5474,27.6714,27.4818,27.6714,35623.0
2020-06-18 13:00:00,37.97,37.98,37.78,37.84,26814.0,27.686,27.6933,27.5474,27.5912,26814.0
2020-06-18 13:30:00,37.83,37.96,37.76,37.93,38156.0,27.5839,27.6787,27.5328,27.6568,38156.0
2020-06-18 14:00:00,37.91,38.1,37.9,38.04,44104.0,27.6422,27.7808,27.6349,27.737,44104.0
2020-06-18 14:30:00,38.06,38.12,37.76,37.76,41890.0,27.7516,27.7953,27.5328,27.5328,41890.0
2020-06-18 15:00:00,37.76,37.84,37.63,37.81,66830.0,27.5328,27.5912,27.4381,27.5693,66830.0
2020-06-18 15:30:00,37.83,37.93,37.63,37.66,184480.0,27.5839,27.6568,27.4381,27.4599,184480.0
2020-06-19 09:30:00,38.77,38.79,37.61,37.94,282489.0,28.2693,28.2839,27.4235,27.6641,282489.0
2020-06-19 10:00:00,37.95,38.38,37.86,38.0,44303.0,27.6714,27.9849,27.6058,27.7078,44303.0
2020-06-19 10:30:00,37.97,38.15,37.73,38.14,93361.0,27.686,27.8172,27.511,27.8099,93361.0
2020-06-19 11:00:00,38.15,38.39,38.1,38.27,62319.0,27.8172,27.9922,27.7808,27.9047,62319.0
2020-06-19 11:30:00,38.28,38.37,38.24,38.37,123161.0,27.912,27.9776,27.8828,27.9776,123161.0
2020-06-19 12:00:00,38.36,38.36,37.87,38.0,173335.0,27.9703,27.9703,27.613,27.7078,173335.0
2020-06-19 12:30:00,38.03,38.1,37.83,37.96,80026.0,27.7297,27.7808,27.5839,27.6787,80026.0
2020-06-19 13:00:00,37.96,37.97,37.69,37.97,87038.0,27.6787,27.686,27.4818,27.686,87038.0
2020-06-19 13:30:00,37.95,38.05,37.84,37.87,85631.0,27.6714,27.7443,27.5912,27.613,85631.0
2020-06-19 14:00:00,37.87,37.93,37.65,37.66,170437.0,27.613,27.6568,27.4526,27.4599,170437.0
2020-06-19 14:30:00,37.66,37.79,37.46,37.78,73675.0,27.4599,27.5547,27.3141,27.5474,73675.0
2020-06-19 15:00:00,37.77,37.92,37.55,37.81,59130.0,27.5401,27.6495,27.3797,27.5693,59130.0
2020-06-19 15:30:00,37.81,38.09,37.57,38.0,485483.0,27.5693,27.7735,27.3943,27.7078,485483.0
2020-06-22 09:30:00,37.71,37.71,36.73,37.05,79023.0,27.4964,27.4964,26.7818,27.0151,79023.0
2020-06-22 10:00:00,37.1,37.53,36.96,37.53,39023.0,27.0516,27.3651,26.9495,27.3651,39023.0
2020-06-22 10:30:00,37.53,37.53,36.67,36.67,39856.0,27.3651,27.3651,26.7381,26.7381,39856.0
2020-06-22 11:00:00,36.66,36.78,36.5,36.63,36543.0,26.7308,26.8183,26.6141,26.7089,36543.0
2020-06-22 11:30:00,36.63,36.69,36.44,36.47,36310.0,26.7089,26.7526,26.5704,26.5922,36310.0
2020-06-22 12:00:00,36.5,36.61,36.47,36.55,29473.0,26.6141,26.6943,26.5922,26.6506,29473.0
2020-06-22 12:30:00,36.57,36.96,36.56,36.91,33797.0,26.6651,26.9495,26.6579,26.9131,33797.0
2020-06-22 13:00:00,36.9,36.99,36.78,36.81,43420.0,26.9058,26.9714,26.8183,26.8401,43420.0
2020-06-22 13:30:00,36.81,36.83,36.49,36.49,86971.0,26.8401,26.8547,26.6068,26.6068,86971.0
2020-06-22 14:00:00,36.5,36.5,36.29,36.36,53699.0,26.6141,26.6141,26.461,26.512,53699.0
2020-06-22 14:30:00,36.38,36.44,36.24,36.38,75906.0,26.5266,26.5704,26.4245,26.5266,75906.0
2020-06-22 15:00:00,36.4,36.51,36.15,36.19,97709.0,26.5412,26.6214,26.3589,26.3881,97709.0
2020-06-22 15:30:00,36.19,36.56,36.18,36.56,374872.0,26.3881,26.6579,26.3808,26.6579,374872.0
2020-06-23 09:30:00,36.87,36.88,36.48,36.8,117308.0,26.8839,26.8912,26.5995,26.8329,117308.0
2020-06-23 10:00:00,36.76,37.18,36.67,37.07,53351.0,26.8037,27.1099,26.7381,27.0297,53351.0
2020-06-23 10:30:00,37.07,37.28,36.96,37.18,63461.0,27.0297,27.1828,26.9495,27.1099,63461.0
2020-06-23 11:00:00,37.19,37.3,36.92,37.08,58963.0,27.1172,27.1974,26.9204,27.037,58963.0
2020-06-23 11:30:00,37.1,37.18,36.89,37.04,49217.0,27.0516,27.1099,26.8985,27.0079,49217.0
2020-06-23 12:00:00,37.03,37.15,37.0,37.05,50415.0,27.0006,27.0881,26.9787,27.0151,50415.0
2020-06-23 12:30:00,37.07,37.12,36.95,37.07,59020.0,27.0297,27.0662,26.9422,27.0297,59020.0
2020-06-23 13:00:00,37.06,37.17,36.94,37.15,59662.0,27.0224,27.1026,26.9349,27.0881,59662.0
2020-06-23 13:30:00,37.15,37.43,37.15,37.32,60729.0,27.0881,27.2922,27.0881,27.212,60729.0
2020-06-23 14:00:00,37.32,37.34,37.18,37.29,51121.0,27.212,27.2266,27.1099,27.1901,51121.0
2020-06-23 14:30:00,37.29,37.43,37.11,37.19,65132.0,27.1901,27.2922,27.0589,27.1172,65132.0
2020-06-23 15:00:00,37.17,37.27,37.02,37.03,78580.0,27.1026,27.1756,26.9933,27.0006,78580.0
2020-06-23 15:30:00,37.04,37.14,36.79,36.92,194721.0,27.0079,27.0808,26.8256,26.9204,194721.0
2020-06-24 09:30:00,36.13,36.51,35.63,35.63,39741.0,26.3443,26.6214,25.9797,25.9797,39741.0
2020-06-24 10:00:00,35.6,36.0,35.54,35.87,38072.0,25.9579,26.2495,25.9141,26.1547,38072.0
2020-06-24 10:30:00,35.85,35.93,35.41,35.45,57635.0,26.1402,26.1985,25.8193,25.8485,57635.0
2020-06-24 11:00:00,35.43,35.46,34.77,34.86,85438.0,25.8339,25.8558,25.3527,25.4183,85438.0
2020-06-24 11:30:00,34.86,34.86,34.11,34.66,141536.0,25.4183,25.4183,24.8714,25.2725,141536.0
2020-06-24 12:00:00,34.65,34.91,34.58,34.82,41247.0,25.2652,25.4548,25.2141,25.3891,41247.0
2020-06-24 12:30:00,34.82,35.29,34.75,35.28,50454.0,25.3891,25.7318,25.3381,25.7245,50454.0
2020-06-24 13:00:00,35.26,35.63,35.24,35.45,74444.0,25.71,25.9797,25.6954,25.8485,74444.0
2020-06-24 13:30:00,35.42,35.58,35.34,35.55,59074.0,25.8266,25.9433,25.7683,25.9214,59074.0
2020-06-24 14:00:00,35.55,35.78,35.41,35.74,46623.0,25.9214,26.0891,25.8193,26.06,46623.0
2020-06-24 14:30:00,35.73,35.8,35.64,35.71,46317.0,26.0527,26.1037,25.987,26.0381,46317.0
2020-06-24 15:00:00,35.72,36.17,35.72,36.03,93942.0,26.0454,26.3735,26.0454,26.2714,93942.0
2020-06-24 15:30:00,36.04,36.11,35.86,35.9,118736.0,26.2787,26.3297,26.1475,26.1766,118736.0
2020-06-25 09:30:00,35.5,35.93,34.84,35.75,47291.0,25.885,26.1985,25.4037,26.0672,47291.0
2020-06-25 10:00:00,35.82,35.99,35.66,35.83,25857.0,26.1183,26.2422,26.0016,26.1256,25857.0
2020-06-25 10:30:00,35.85,35.87,35.13,35.21,24009.0,26.1402,26.1547,25.6152,25.6735,24009.0
2020-06-25 11:00:00,35.21,35.33,35.05,35.16,27003.0,25.6735,25.761,25.5568,25.637,27003.0
2020-06-25 11:30:00,35.16,35.18,34.91,35.0,39330.0,25.637,25.6516,25.4548,25.5204,39330.0
2020-06-25 12:00:00,35.01,35.13,34.79,34.81,64037.0,25.5277,25.6152,25.3673,25.3818,64037.0
2020-06-25 12:30:00,34.81,34.98,34.8,34.87,59157.0,25.3818,25.5058,25.3745,25.4256,59157.0
2020-06-25 13:00:00,34.87,35.02,34.83,34.95,48568.0,25.4256,25.535,25.3964,25.4839,48568.0
2020-06-25 13:30:00,34.94,34.94,34.8,34.84,64100.0,25.4766,25.4766,25.3745,25.4037,64100.0
2020-06-25 14:00:00,34.84,34.93,34.77,34.93,151027.0,25.4037,25.4693,25.3527,25.4693,151027.0
2020-06-25 14:30:00,34.92,35.04,34.8,34.98,109008.0,25.462,25.5495,25.3745,25.5058,109008.0
2020-06-25 15:00:00,34.96,35.29,34.93,35.23,61028.0,25.4912,25.7318,25.4693,25.6881,61028.0
2020-06-25 15:30:00,35.23,35.55,35.06,35.52,298292.0,25.6881,25.9214,25.5641,25.8995,298292.0
2020-06-26 09:30:00,35.33,35.56,35.0,35.21,53336.0,25.761,25.9287,25.5204,25.6735,53336.0
2020-06-26 10:00:00,35.16,35.26,34.46,34.62,55441.0,25.637,25.71,25.1266,25.2433,55441.0
2020-06-26 10:30:00,34.61,34.63,34.34,34.55,34643.0,25.236,25.2506,25.0391,25.1923,34643.0
2020-06-26 11:00:00,34.58,34.76,34.51,34.72,58002.0,25.2141,25.3454,25.1631,25.3162,58002.0
2020-06-26 11:30:00,34.74,34.89,34.65,34.71,64303.0,25.3308,25.4402,25.2652,25.3089,64303.0
2020-06-26 12:00:00,34.69,34.73,34.47,34.64,41716.0,25.2943,25.3235,25.1339,25.2579,41716.0
2020-06-26 12:30:00,34.64,34.67,34.54,34.63,46500.0,25.2579,25.2798,25.185,25.2506,46500.0
2020-06-26 13:00:00,34.63,34.77,34.45,34.47,86123.0,25.2506,25.3527,25.1193,25.1339,86123.0
2020-06-26 13:30:00,34.45,34.5,34.28,34.29,42804.0,25.1193,25.1558,24.9954,25.0027,42804.0
2020-06-26 14:00:00,34.28,34.32,34.14,34.18,37440.0,24.9954,25.0246,24.8933,24.9225,37440.0
2020-06-26 14:30:00,34.18,34.22,34.01,34.14,58472.0,24.9225,24.9516,24.7985,24.8933,58472.0
2020-06-26 15:00:00,34.14,34.41,34.14,34.39,54849.0,24.8933,25.0902,24.8933,25.0756,54849.0
2020-06-26 15:30:00,34.39,34.39,33.75,34.11,277066.0,25.0756,25.0756,24.6089,24.8714,277066.0
2020-06-29 09:30:00,34.24,34.32,33.47,34.01,134759.0,24.9662,25.0246,24.4048,24.7985,134759.0
2020-06-29 10:00:00,34.06,34.33,33.98,34.23,77898.0,24.835,25.0318,24.7766,24.9589,77898.0
2020-06-29 10:30:00,34.23,34.35,34.09,34.24,59148.0,24.9589,25.0464,24.8568,24.9662,59148.0
2020-06-29 11:00:00,34.25,34.27,33.87,34.04,102655.0,24.9735,24.9881,24.6964,24.8204,102655.0
2020-06-29 11:30:00,34.02,34.28,33.99,34.15,74916.0,24.8058,24.9954,24.7839,24.9006,74916.0
2020-06-29 12:00:00,34.16,34.56,34.14,34.54,37166.0,24.9079,25.1996,24.8933,25.185,37166.0
2020-06-29 12:30:00,34.55,34.75,34.53,34.63,33739.0,25.1923,25.3381,25.1777,25.2506,33739.0
2020-06-29 13:00:00,34.65,34.94,34.51,34.94,30422.0,25.2652,25.4766,25.1631,25.4766,30422.0
2020-06-29 13:30:00,34.92,34.94,34.68,34.68,39142.0,25.462,25.4766,25.287,25.287,39142.0
2020-06-29 14:00:00,34.69,34.84,34.61,34.61,32609.0,25.2943,25.4037,25.236,25.236,32609.0
2020-06-29 14:30:00,34.63,34.75,34.59,34.6,46763.0,25.2506,25.3381,25.2214,25.2287,46763.0
2020-06-29 15:00:00,34.59,34.66,34.47,34.5,96331.0,25.2214,25.2725,25.1339,25.1558,96331.0
2020-06-29 15:30:00,34.5,34.56,34.32,34.48,370179.0,25.1558,25.1996,25.0246,25.1412,370179.0
2020-06-30 09:30:00,34.6,34.85,34.22,34.63,43411.0,25.2287,25.411,24.9516,25.2506,43411.0
2020-06-30 10:00:00,34.62,34.84,34.45,34.5,37295.0,25.2433,25.4037,25.1193,25.1558,37295.0
2020-06-30 10:30:00,34.5,34.65,34.38,34.59,32235.0,25.1558,25.2652,25.0683,25.2214,32235.0
2020-06-30 11:00:00,34.61,34.73,34.57,34.61,53018.0,25.236,25.3235,25.2068,25.236,53018.0
2020-06-30 11:30:00,34.59,34.91,34.51,34.91,74363.0,25.2214,25.4548,25.1631,25.4548,74363.0
2020-06-30 12:00:00,34.92,35.16,34.84,35.07,211155.0,25.462,25.637,25.4037,25.5714,211155.0
2020-06-30 12:30:00,35.08,35.09,34.8,34.8,47369.0,25.5787,25.586,25.3745,25.3745,47369.0
2020-06-30 13:00:00,34.79,34.84,34.64,34.67,23258.0,25.3673,25.4037,25.2579,25.2798,23258.0
2020-06-30 13:30:00,34.66,34.66,34.42,34.48,32987.0,25.2725,25.2725,25.0975,25.1412,32987.0
2020-06-30 14:00:00,34.46,34.47,34.22,34.32,58917.0,25.1266,25.1339,24.9516,25.0246,58917.0
2020-06-30 14:30:00,34.31,34.42,34.23,34.39,93735.0,25.0173,25.0975,24.9589,25.0756,93735.0
2020-06-30 15:00:00,34.39,34.64,34.31,34.51,107183.0,25.0756,25.2579,25.0173,25.1631,107183.0
2020-06-30 15:30:00,34.51,34.81,34.48,34.66,271471.0,25.1631,25.3818,25.1412,25.2725,271471.0
2020-07-01 09:30:00,34.92,35.7,34.7,35.61,52807.0,25.462,26.0308,25.3016,25.9652,52807.0
2020-07-01 10:00:00,35.51,35.74,35.32,35.56,49205.0,25.8922,26.06,25.7537,25.9287,49205.0
2020-07-01 10:30:00,35.62,35.7,35.15,35.25,36478.0,25.9725,26.0308,25.6298,25.7027,36478.0
2020-07-01 11:00:00,35.26,35.32,34.83,34.84,26200.0,25.71,25.7537,25.3964,25.4037,26200.0
2020-07-01 11:30:00,34.91,35.23,34.9,35.21,21314.0,25.4548,25.6881,25.4475,25.6735,21314.0
2020-07-01 12:00:00,35.25,35.45,35.17,35.4,18273.0,25.7027,25.8485,25.6443,25.812,18273.0
2020-07-01 12:30:00,35.38,35.63,35.35,35.38,21043.0,25.7975,25.9797,25.7756,25.7975,21043.0
2020-07-01 13:00:00,35.39,35.39,35.08,35.15,26722.0,25.8047,25.8047,25.5787,25.6298,26722.0
2020-07-01 13:30:00,35.14,35.27,35.06,35.17,36145.0,25.6225,25.7172,25.5641,25.6443,36145.0
2020-07-01 14:00:00,35.19,35.48,35.09,35.26,134838.0,25.6589,25.8704,25.586,25.71,134838.0
2020-07-01 14:30:00,35.26,35.35,35.2,35.29,26872.0,25.71,25.7756,25.6662,25.7318,26872.0
2020-07-01 15:00:00,35.3,35.33,35.12,35.15,41806.0,25.7391,25.761,25.6079,25.6298,41806.0
2020-07-01 15:30:00,35.15,35.22,34.93,34.98,122886.0,25.6298,25.6808,25.4693,25.5058,122886.0
2020-07-02 09:30:00,35.68,35.94,35.48,35.59,44019.0,26.0162,26.2058,25.8704,25.9506,44019.0
2020-07-02 10:00:00,35.59,35.6,35.26,35.33,33323.0,25.9506,25.9579,25.71,25.761,33323.0
2020-07-02 10:30:00,35.33,35.47,34.87,34.9,34412.0,25.761,25.8631,25.4256,25.4475,34412.0
2020-07-02 11:00:00,34.9,34.98,34.64,34.92,30357.0,25.4475,25.5058,25.2579,25.462,30357.0
2020-07-02 11:30:00,34.92,35.04,34.79,34.79,28382.0,25.462,25.5495,25.3673,25.3673,28382.0
2020-07-02 12:00:00,34.78,34.9,34.67,34.89,18297.0,25.36,25.4475,25.2798,25.4402,18297.0
2020-07-02 12:30:00,34.88,34.92,34.78,34.83,20897.0,25.4329,25.462,25.36,25.3964,20897.0
2020-07-02 13:00:00,34.82,34.96,34.79,34.9,17575.0,25.3891,25.4912,25.3673,25.4475,17575.0
2020-07-02 13:30:00,34.92,34.99,34.89,34.98,25977.0,25.462,25.5131,25.4402,25.5058,25977.0
2020-07-02 14:00:00,34.96,35.01,34.88,34.96,26506.0,25.4912,25.5277,25.4329,25.4912,26506.0
2020-07-02 14:30:00,34.98,35.06,34.94,34.95,30895.0,25.5058,25.5641,25.4766,25.4839,30895.0
2020-07-02 15:00:00,34.95,35.01,34.9,35.01,30362.0,25.4839,25.5277,25.4475,25.5277,30362.0
2020-07-02 15:30:00,34.99,35.06,34.71,34.8,89681.0,25.5131,25.5641,25.3089,25.3745,89681.0
2020-07-06 09:30:00,35.76,35.76,34.9,35.03,34502.0,26.0745,26.0745,25.4475,25.5423,34502.0
2020-07-06 10:00:00,35.05,35.09,34.39,34.54,52659.0,25.5568,25.586,25.0756,25.185,52659.0
2020-07-06 10:30:00,34.51,34.73,34.51,34.6,37163.0,25.1631,25.3235,25.1631,25.2287,37163.0
2020-07-06 11:00:00,34.55,34.57,34.36,34.48,29589.0,25.1923,25.2068,25.0537,25.1412,29589.0
2020-07-06 11:30:00,34.48,34.55,34.23,34.23,33606.0,25.1412,25.1923,24.9589,24.9589,33606.0
2020-07-06 12:00:00,34.25,34.32,34.17,34.29,34327.0,24.9735,25.0246,24.9152,25.0027,34327.0
2020-07-06 12:30:00,34.29,34.53,34.27,34.51,35277.0,25.0027,25.1777,24.9881,25.1631,35277.0
2020-07-06 13:00:00,34.5,34.64,34.45,34.54,51955.0,25.1558,25.2579,25.1193,25.185,51955.0
2020-07-06 13:30:00,34.52,34.72,34.5,34.7,46178.0,25.1704,25.3162,25.1558,25.3016,46178.0
2020-07-06 14:00:00,34.7,34.7,34.47,34.52,34854.0,25.3016,25.3016,25.1339,25.1704,34854.0
2020-07-06 14:30:00,34.52,34.61,34.46,34.56,35252.0,25.1704,25.236,25.1266,25.1996,35252.0
2020-07-06 15:00:00,34.53,34.62,34.43,34.49,54182.0,25.1777,25.2433,25.1048,25.1485,54182.0
2020-07-06 15:30:00,34.5,34.67,34.38,34.57,134926.0,25.1558,25.2798,25.0683,25.2068,134926.0
2020-07-07 09:30:00,34.06,34.26,33.41,33.41,141471.0,24.835,24.9808,24.361,24.361,141471.0
2020-07-07 10:00:00,33.37,33.67,33.31,33.54,52949.0,24.3319,24.5506,24.2881,24.4558,52949.0
2020-07-07 10:30:00,33.56,33.62,33.34,33.6,42229.0,24.4704,24.5141,24.31,24.4996,42229.0
2020-07-07 11:00:00,33.58,34.03,33.49,33.89,86817.0,24.485,24.8131,24.4194,24.711,86817.0
2020-07-07 11:30:00,33.9,33.92,33.67,33.76,23751.0,24.7183,24.7329,24.5506,24.6162,23751.0
2020-07-07 12:00:00,33.79,34.03,33.73,33.99,35022.0,24.6381,24.8131,24.5944,24.7839,35022.0
2020-07-07 12:30:00,34.0,34.09,33.97,34.02,23667.0,24.7912,24.8568,24.7694,24.8058,23667.0
2020-07-07 13:00:00,34.01,34.04,33.91,33.99,16852.0,24.7985,24.8204,24.7256,24.7839,16852.0
2020-07-07 13:30:00,33.97,33.97,33.81,33.9,23458.0,24.7694,24.7694,24.6527,24.7183,23458.0
2020-07-07 14:00:00,33.9,34.01,33.83,33.89,26453.0,24.7183,24.7985,24.6673,24.711,26453.0
2020-07-07 14:30:00,33.87,33.87,33.68,33.77,27622.0,24.6964,24.6964,24.5579,24.6235,27622.0
2020-07-07 15:00:00,33.76,33.77,33.5,33.68,24611.0,24.6162,24.6235,24.4266,24.5579,24611.0
2020-07-07 15:30:00,33.65,33.68,33.43,33.43,112781.0,24.536,24.5579,24.3756,24.3756,112781.0
2020-07-08 09:30:00,33.51,33.95,33.21,33.86,114850.0,24.4339,24.7548,24.2152,24.6891,114850.0
2020-07-08 10:00:00,33.92,33.97,33.42,33.42,28880.0,24.7329,24.7694,24.3683,24.3683,28880.0
2020-07-08 10:30:00,33.55,33.64,33.48,33.52,15268.0,24.4631,24.5287,24.4121,24.4412,15268.0
2020-07-08 11:00:00,33.5,33.5,33.18,33.27,14202.0,24.4266,24.4266,24.1933,24.2589,14202.0
2020-07-08 11:30:00,33.3,33.37,33.18,33.22,12834.0,24.2808,24.3319,24.1933,24.2225,12834.0
2020-07-08 12:00:00,33.23,33.27,33.11,33.16,21582.0,24.2298,24.2589,24.1423,24.1787,21582.0
2020-07-08 12:30:00,33.16,33.29,33.06,33.29,23168.0,24.1787,24.2735,24.1058,24.2735,23168.0
2020-07-08 13:00:00,33.28,33.29,33.12,33.13,12737.0,24.2662,24.2735,24.1496,24.1569,12737.0
2020-07-08 13:30:00,33.14,33.43,33.13,33.4,31952.0,24.1642,24.3756,24.1569,24.3537,31952.0
2020-07-08 14:00:00,33.4,33.54,33.37,33.51,22944.0,24.3537,24.4558,24.3319,24.4339,22944.0
2020-07-08 14:30:00,33.51,33.52,33.36,33.41,24770.0,24.4339,24.4412,24.3246,24.361,24770.0
2020-07-08 15:00:00,33.41,33.57,33.36,33.46,51212.0,24.361,24.4777,24.3246,24.3975,51212.0
2020-07-08 15:30:00,33.44,33.49,33.3,33.31,178666.0,24.3829,24.4194,24.2808,24.2881,178666.0
2020-07-09 09:30:00,33.7,33.76,32.89,33.02,50454.0,24.5725,24.6162,23.9819,24.0767,50454.0
2020-07-09 10:00:00,33.04,33.09,32.5,32.76,35845.0,24.0912,24.1277,23.6975,23.8871,35845.0
2020-07-09 10:30:00,32.73,32.95,32.24,32.26,55412.0,23.8652,24.0256,23.5079,23.5225,55412.0
2020-07-09 11:00:00,32.23,32.31,31.93,32.24,30998.0,23.5006,23.559,23.2819,23.5079,30998.0
2020-07-09 11:30:00,32.25,32.36,32.14,32.36,25817.0,23.5152,23.5954,23.435,23.5954,25817.0
2020-07-09 12:00:00,32.37,32.49,32.24,32.26,21019.0,23.6027,23.6902,23.5079,23.5225,21019.0
2020-07-09 12:30:00,32.27,32.37,32.15,32.37,15091.0,23.5298,23.6027,23.4423,23.6027,15091.0
2020-07-09 13:00:00,32.35,32.59,32.34,32.59,17629.0,23.5881,23.7631,23.5808,23.7631,17629.0
2020-07-09 13:30:00,32.62,32.66,32.55,32.57,20099.0,23.785,23.8142,23.734,23.7485,20099.0
2020-07-09 14:00:00,32.55,32.74,32.55,32.68,20964.0,23.734,23.8725,23.734,23.8287,20964.0
2020-07-09 14:30:00,32.68,32.7,32.55,32.66,55092.0,23.8287,23.8433,23.734,23.8142,55092.0
2020-07-09 15:00:00,32.65,32.72,32.55,32.65,63334.0,23.8069,23.8579,23.734,23.8069,63334.0
2020-07-09 15:30:00,32.65,32.89,32.53,32.78,197309.0,23.8069,23.9819,23.7194,23.9017,197309.0
2020-07-10 09:30:00,33.05,33.46,32.8,33.0,51352.0,24.0985,24.3975,23.9162,24.0621,51352.0
2020-07-10 10:00:00,33.01,33.01,32.46,32.57,36685.0,24.0694,24.0694,23.6683,23.7485,36685.0
2020-07-10 10:30:00,32.56,32.88,32.55,32.78,19708.0,23.7412,23.9746,23.734,23.9017,19708.0
2020-07-10 11:00:00,32.77,32.89,32.57,32.64,16146.0,23.8944,23.9819,23.7485,23.7996,16146.0
2020-07-10 11:30:00,32.64,32.79,32.53,32.79,86492.0,23.7996,23.9089,23.7194,23.9089,86492.0
2020-07-10 12:00:00,32.79,32.99,32.72,32.75,27148.0,23.9089,24.0548,23.8579,23.8798,27148.0
2020-07-10 12:30:00,32.74,32.74,32.57,32.69,20976.0,23.8725,23.8725,23.7485,23.836,20976.0
2020-07-10 13:00:00,32.67,32.67,32.53,32.57,13010.0,23.8215,23.8215,23.7194,23.7485,13010.0
2020-07-10 13:30:00,32.59,32.67,32.49,32.64,33033.0,23.7631,23.8215,23.6902,23.7996,33033.0
2020-07-10 14:00:00,32.63,32.74,32.54,32.57,22455.0,23.7923,23.8725,23.7267,23.7485,22455.0
2020-07-10 14:30:00,32.55,32.63,32.49,32.62,18888.0,23.734,23.7923,23.6902,23.785,18888.0
2020-07-10 15:00:00,32.63,32.92,32.59,32.86,42661.0,23.7923,24.0037,23.7631,23.96,42661.0
2020-07-10 15:30:00,32.87,33.09,32.73,32.99,145882.0,23.9673,24.1277,23.8652,24.0548,145882.0
2020-07-13 09:30:00,33.34,33.34,32.3,32.37,31251.0,24.31,24.31,23.5517,23.6027,31251.0
2020-07-13 10:00:00,32.37,32.85,32.19,32.77,12703.0,23.6027,23.9527,23.4715,23.8944,12703.0
2020-07-13 10:30:00,32.77,32.95,32.68,32.93,17983.0,23.8944,24.0256,23.8287,24.011,17983.0
2020-07-13 11:00:00,32.94,33.05,32.82,32.97,21499.0,24.0183,24.0985,23.9308,24.0402,21499.0
2020-07-13 11:30:00,32.98,33.05,32.89,33.04,18135.0,24.0475,24.0985,23.9819,24.0912,18135.0
2020-07-13 12:00:00,33.02,33.03,32.87,32.89,14575.0,24.0767,24.0839,23.9673,23.9819,14575.0
2020-07-13 12:30:00,32.89,33.2,32.89,33.2,26955.0,23.9819,24.2079,23.9819,24.2079,26955.0
2020-07-13 13:00:00,33.19,33.49,33.13,33.43,76799.0,24.2006,24.4194,24.1569,24.3756,76799.0
2020-07-13 13:30:00,33.5,33.6,33.47,33.59,30043.0,24.4266,24.4996,24.4048,24.4923,30043.0
2020-07-13 14:00:00,33.61,33.66,33.23,33.24,30512.0,24.5069,24.5433,24.2298,24.2371,30512.0
2020-07-13 14:30:00,33.23,33.51,33.19,33.41,73197.0,24.2298,24.4339,24.2006,24.361,73197.0
2020-07-13 15:00:00,33.42,33.42,32.97,32.98,42572.0,24.3683,24.3683,24.0402,24.0475,42572.0
2020-07-13 15:30:00,32.95,32.97,32.44,32.67,119411.0,24.0256,24.0402,23.6537,23.8215,119411.0
2020-07-14 09:30:00,33.02,33.02,32.45,32.72,37013.0,24.0767,24.0767,23.661,23.8579,37013.0
2020-07-14 10:00:00,32.71,32.75,32.23,32.66,37021.0,23.8506,23.8798,23.5006,23.8142,37021.0
2020-07-14 10:30:00,32.74,32.87,32.59,32.61,69091.0,23.8725,23.9673,23.7631,23.7777,69091.0
2020-07-14 11:00:00,32.62,32.87,32.54,32.62,18919.0,23.785,23.9673,23.7267,23.785,18919.0
2020-07-14 11:30:00,32.62,32.73,32.46,32.54,33243.0,23.785,23.8652,23.6683,23.7267,33243.0
2020-07-14 12:00:00,32.54,32.54,32.35,32.39,20464.0,23.7267,23.7267,23.5881,23.6173,20464.0
2020-07-14 12:30:00,32.44,32.54,32.37,32.43,8832.0,23.6537,23.7267,23.6027,23.6465,8832.0
2020-07-14 13:00:00,32.43,32.44,32.24,32.26,16202.0,23.6465,23.6537,23.5079,23.5225,16202.0
2020-07-14 13:30:00,32.25,32.43,32.2,32.31,13699.0,23.5152,23.6465,23.4787,23.559,13699.0
2020-07-14 14:00:00,32.35,32.55,32.35,32.44,29928.0,23.5881,23.734,23.5881,23.6537,29928.0
2020-07-14 14:30:00,32.45,32.59,32.45,32.59,15292.0,23.661,23.7631,23.661,23.7631,15292.0
2020-07-14 15:00:00,32.58,32.58,32.42,32.58,26473.0,23.7558,23.7558,23.6392,23.7558,26473.0
2020-07-14 15:30:00,32.59,32.85,32.55,32.83,106766.0,23.7631,23.9527,23.734,23.9381,106766.0
2020-07-15 09:30:00,33.67,34.72,33.67,34.44,78633.0,24.5506,25.3162,24.5506,25.1121,78633.0
2020-07-15 10:00:00,34.44,34.46,34.0,34.32,60179.0,25.1121,25.1266,24.7912,25.0246,60179.0
2020-07-15 10:30:00,34.34,34.39,34.13,34.18,57155.0,25.0391,25.0756,24.886,24.9225,57155.0
2020-07-15 11:00:00,34.18,34.2,33.63,34.05,60111.0,24.9225,24.9371,24.5214,24.8277,60111.0
2020-07-15 11:30:00,34.04,34.17,33.84,33.86,51625.0,24.8204,24.9152,24.6746,24.6891,51625.0
2020-07-15 12:00:00,33.85,33.99,33.75,33.99,21075.0,24.6819,24.7839,24.6089,24.7839,21075.0
2020-07-15 12:30:00,33.97,34.17,33.91,34.17,36463.0,24.7694,24.9152,24.7256,24.9152,36463.0
2020-07-15 13:00:00,34.16,34.34,34.16,34.31,28045.0,24.9079,25.0391,24.9079,25.0173,28045.0
2020-07-15 13:30:00,34.3,34.4,34.25,34.38,39813.0,25.01,25.0829,24.9735,25.0683,39813.0
2020-07-15 14:00:00,34.38,34.45,34.2,34.45,55244.0,25.0683,25.1193,24.9371,25.1193,55244.0
2020-07-15 14:30:00,34.46,34.6,34.45,34.54,67433.0,25.1266,25.2287,25.1193,25.185,67433.0
2020-07-15 15:00:00,34.55,34.85,34.42,34.8,109203.0,25.1923,25.411,25.0975,25.3745,109203.0
2020-07-15 15:30:00,34.82,34.82,34.54,34.74,238062.0,25.3891,25.3891,25.185,25.3308,238062.0
2020-07-16 09:30:00,34.46,34.46,33.59,33.59,35553.0,25.1266,25.1266,24.4923,24.4923,35553.0
2020-07-16 10:00:00,33.59,34.11,33.48,33.94,44676.0,24.4923,24.8714,24.4121,24.7475,44676.0
2020-07-16 10:30:00,33.96,33.96,33.77,33.91,34655.0,24.7621,24.7621,24.6235,24.7256,34655.0
2020-07-16 11:00:00,33.92,34.11,33.78,34.05,41360.0,24.7329,24.8714,24.6308,24.8277,41360.0
2020-07-16 11:30:00,34.04,34.19,34.01,34.12,24902.0,24.8204,24.9298,24.7985,24.8787,24902.0
2020-07-16 12:00:00,34.12,34.13,33.81,33.86,32343.0,24.8787,24.886,24.6527,24.6891,32343.0
2020-07-16 12:30:00,33.88,33.88,33.78,33.8,24191.0,24.7037,24.7037,24.6308,24.6454,24191.0
2020-07-16 13:00:00,33.81,33.99,33.81,33.99,29404.0,24.6527,24.7839,24.6527,24.7839,29404.0
2020-07-16 13:30:00,33.96,34.01,33.88,33.9,25436.0,24.7621,24.7985,24.7037,24.7183,25436.0
2020-07-16 14:00:00,33.92,34.07,33.91,34.06,21485.0,24.7329,24.8423,24.7256,24.835,21485.0
2020-07-16 14:30:00,34.07,34.14,33.96,34.02,28716.0,24.8423,24.8933,24.7621,24.8058,28716.0
2020-07-16 15:00:00,34.02,34.3,33.98,34.29,97634.0,24.8058,25.01,24.7766,25.0027,97634.0
2020-07-16 15:30:00,34.27,34.52,34.17,34.37,442731.0,24.9881,25.1704,24.9152,25.061,442731.0
2020-07-17 09:30:00,34.18,34.44,34.0,34.07,32091.0,24.9225,25.1121,24.7912,24.8423,32091.0
2020-07-17 10:00:00,34.07,34.09,33.75,33.87,22605.0,24.8423,24.8568,24.6089,24.6964,22605.0
2020-07-17 10:30:00,33.87,34.14,33.8,34.05,27824.0,24.6964,24.8933,24.6454,24.8277,27824.0
2020-07-17 11:00:00,34.09,34.18,33.94,34.17,33926.0,24.8568,24.9225,24.7475,24.9152,33926.0
2020-07-17 11:30:00,34.17,34.29,34.05,34.27,33611.0,24.9152,25.0027,24.8277,24.9881,33611.0
2020-07-17 12:00:00,34.27,34.32,34.15,34.32,25612.0,24.9881,25.0246,24.9006,25.0246,25612.0
2020-07-17 12:30:00,34.33,34.39,34.24,34.36,44773.0,25.0318,25.0756,24.9662,25.0537,44773.0
2020-07-17 13:00:00,34.36,34.72,34.36,34.67,35113.0,25.0537,25.3162,25.0537,25.2798,35113.0
2020-07-17 13:30:00,34.66,34.76,34.6,34.73,23308.0,25.2725,25.3454,25.2287,25.3235,23308.0
2020-07-17 14:00:00,34.76,34.78,34.64,34.67,48617.0,25.3454,25.36,25.2579,25.2798,48617.0
2020-07-17 14:30:00,34.67,34.72,34.55,34.64,40248.0,25.2798,25.3162,25.1923,25.2579,40248.0
2020-07-17 15:00:00,34.64,34.79,34.55,34.79,50730.0,25.2579,25.3673,25.1923,25.3673,50730.0
2020-07-17 15:30:00,34.79,34.8,34.6,34.62,154822.0,25.3673,25.3745,25.2287,25.2433,154822.0
2020-07-20 09:30:00,34.39,34.9,34.06,34.23,28388.0,25.0756,25.4475,24.835,24.9589,28388.0
2020-07-20 10:00:00,34.15,34.29,33.8,33.92,26834.0,24.9006,25.0027,24.6454,24.7329,26834.0
2020-07-20 10:30:00,33.94,34.06,33.81,33.86,25117.0,24.7475,24.835,24.6527,24.6891,25117.0
2020-07-20 11:00:00,33.8,34.08,33.8,33.95,20949.0,24.6454,24.8496,24.6454,24.7548,20949.0
2020-07-20 11:30:00,33.92,33.95,33.84,33.86,10354.0,24.7329,24.7548,24.6746,24.6891,10354.0
2020-07-20 12:00:00,33.85,33.95,33.68,33.87,13584.0,24.6819,24.7548,24.5579,24.6964,13584.0
2020-07-20 12:30:00,33.82,33.93,33.78,33.91,17848.0,24.66,24.7402,24.6308,24.7256,17848.0
2020-07-20 13:00:00,33.89,34.16,33.85,34.13,23956.0,24.711,24.9079,24.6819,24.886,23956.0
2020-07-20 13:30:00,34.14,34.24,34.07,34.15,15012.0,24.8933,24.9662,24.8423,24.9006,15012.0
2020-07-20 14:00:00,34.15,34.29,34.15,34.25,18650.0,24.9006,25.0027,24.9006,24.9735,18650.0
2020-07-20 14:30:00,34.25,34.26,34.15,34.21,14891.0,24.9735,24.9808,24.9006,24.9443,14891.0
2020-07-20 15:00:00,34.22,34.23,33.93,33.95,39974.0,24.9516,24.9589,24.7402,24.7548,39974.0
2020-07-20 15:30:00,33.94,34.32,33.92,34.05,122483.0,24.7475,25.0246,24.7329,24.8277,122483.0
2020-07-21 09:30:00,34.84,34.99,33.5,34.8,47639.0,25.4037,25.5131,24.4266,25.3745,47639.0
2020-07-21 10:00:00,34.76,34.79,34.5,34.54,36656.0,25.3454,25.3673,25.1558,25.185,36656.0
2020-07-21 10:30:00,34.55,34.66,34.49,34.62,50260.0,25.1923,25.2725,25.1485,25.2433,50260.0
2020-07-21 11:00:00,34.63,34.85,34.57,34.7,47790.0,25.2506,25.411,25.2068,25.3016,47790.0
2020-07-21 11:30:00,34.7,34.76,34.62,34.69,23128.0,25.3016,25.3454,25.2433,25.2943,23128.0
2020-07-21 12:00:00,34.66,34.73,34.59,34.61,18776.0,25.2725,25.3235,25.2214,25.236,18776.0
2020-07-21 12:30:00,34.63,34.69,34.58,34.65,17811.0,25.2506,25.2943,25.2141,25.2652,17811.0
2020-07-21 13:00:00,34.65,34.73,34.42,34.5,45765.0,25.2652,25.3235,25.0975,25.1558,45765.0
2020-07-21 13:30:00,34.5,34.55,34.4,34.45,22835.0,25.1558,25.1923,25.0829,25.1193,22835.0
2020-07-21 14:00:00,34.45,34.51,34.41,34.49,30493.0,25.1193,25.1631,25.0902,25.1485,30493.0
2020-07-21 14:30:00,34.51,34.52,34.43,34.46,33164.0,25.1631,25.1704,25.1048,25.1266,33164.0
2020-07-21 15:00:00,34.45,34.45,34.29,34.37,34832.0,25.1193,25.1193,25.0027,25.061,34832.0
2020-07-21 15:30:00,34.38,34.4,34.22,34.32,171370.0,25.0683,25.0829,24.9516,25.0246,171370.0
2020-07-22 09:30:00,34.13,34.79,33.81,34.63,19630.0,24.886,25.3673,24.6527,25.2506,19630.0
2020-07-22 10:00:00,34.72,34.98,34.57,34.94,14972.0,25.3162,25.5058,25.2068,25.4766,14972.0
2020-07-22 10:30:00,34.9,35.24,34.86,35.1,65772.0,25.4475,25.6954,25.4183,25.5933,65772.0
2020-07-22 11:00:00,35.1,35.31,35.05,35.29,36868.0,25.5933,25.7464,25.5568,25.7318,36868.0
2020-07-22 11:30:00,35.29,35.3,35.17,35.23,22599.0,25.7318,25.7391,25.6443,25.6881,22599.0
2020-07-22 12:00:00,35.2,35.21,34.97,35.01,25799.0,25.6662,25.6735,25.4985,25.5277,25799.0
2020-07-22 12:30:00,35.02,35.1,34.91,34.99,22701.0,25.535,25.5933,25.4548,25.5131,22701.0
2020-07-22 13:00:00,34.98,35.14,34.89,35.14,17999.0,25.5058,25.6225,25.4402,25.6225,17999.0
2020-07-22 13:30:00,35.13,35.13,34.93,35.04,18474.0,25.6152,25.6152,25.4693,25.5495,18474.0
2020-07-22 14:00:00,35.07,35.24,35.03,35.12,26917.0,25.5714,25.6954,25.5423,25.6079,26917.0
2020-07-22 14:30:00,35.1,35.19,35.05,35.19,34225.0,25.5933,25.6589,25.5568,25.6589,34225.0
2020-07-22 15:00:00,35.19,35.33,35.09,35.25,47696.0,25.6589,25.761,25.586,25.7027,47696.0
2020-07-22 15:30:00,35.26,35.26,35.13,35.2,140323.0,25.71,25.71,25.6152,25.6662,140323.0
2020-07-23 09:30:00,34.67,34.97,34.6,34.94,50873.0,25.2798,25.4985,25.2287,25.4766,50873.0
2020-07-23 10:00:00,34.9,34.9,34.36,34.47,27684.0,25.4475,25.4475,25.0537,25.1339,27684.0
2020-07-23 10:30:00,34.47,34.72,34.45,34.58,13855.0,25.1339,25.3162,25.1193,25.2141,13855.0
2020-07-23 11:00:00,34.62,34.67,34.45,34.54,20623.0,25.2433,25.2798,25.1193,25.185,20623.0
2020-07-23 11:30:00,34.55,34.66,34.49,34.61,10636.0,25.1923,25.2725,25.1485,25.236,10636.0
2020-07-23 12:00:00,34.56,34.59,34.48,34.58,25569.0,25.1996,25.2214,25.1412,25.2141,25569.0
2020-07-23 12:30:00,34.58,34.62,34.51,34.57,18286.0,25.2141,25.2433,25.1631,25.2068,18286.0
2020-07-23 13:00:00,34.54,34.61,34.49,34.54,34132.0,25.185,25.236,25.1485,25.185,34132.0
2020-07-23 13:30:00,34.56,34.58,34.3,34.35,43814.0,25.1996,25.2141,25.01,25.0464,43814.0
2020-07-23 14:00:00,34.37,34.37,33.79,34.05,29534.0,25.061,25.061,24.6381,24.8277,29534.0
2020-07-23 14:30:00,34.09,34.33,34.01,34.29,34153.0,24.8568,25.0318,24.7985,25.0027,34153.0
2020-07-23 15:00:00,34.28,34.31,34.15,34.22,34178.0,24.9954,25.0173,24.9006,24.9516,34178.0
2020-07-23 15:30:00,34.2,34.39,34.14,34.26,123938.0,24.9371,25.0756,24.8933,24.9808,123938.0
2020-07-24 09:30:00,34.04,34.28,33.56,33.77,86944.0,24.8204,24.9954,24.4704,24.6235,86944.0
2020-07-24 10:00:00,33.77,33.87,33.52,33.75,33095.0,24.6235,24.6964,24.4412,24.6089,33095.0
2020-07-24 10:30:00,33.82,33.99,33.69,33.86,47575.0,24.66,24.7839,24.5652,24.6891,47575.0
2020-07-24 11:00:00,33.84,33.96,33.73,33.87,24691.0,24.6746,24.7621,24.5944,24.6964,24691.0
2020-07-24 11:30:00,33.87,33.91,33.8,33.84,19728.0,24.6964,24.7256,24.6454,24.6746,19728.0
2020-07-24 12:00:00,33.86,33.96,33.8,33.96,15630.0,24.6891,24.7621,24.6454,24.7621,15630.0
2020-07-24 12:30:00,33.98,33.99,33.84,33.9,16241.0,24.7766,24.7839,24.6746,24.7183,16241.0
2020-07-24 13:00:00,33.9,33.93,33.72,33.78,20259.0,24.7183,24.7402,24.5871,24.6308,20259.0
2020-07-24 13:30:00,33.76,33.85,33.73,33.8,19409.0,24.6162,24.6819,24.5944,24.6454,19409.0
2020-07-24 14:00:00,33.78,33.85,33.77,33.83,19630.0,24.6308,24.6819,24.6235,24.6673,19630.0
2020-07-24 14:30:00,33.83,33.88,33.78,33.84,16921.0,24.6673,24.7037,24.6308,24.6746,16921.0
2020-07-24 15:00:00,33.84,33.92,33.73,33.75,29051.0,24.6746,24.7329,24.5944,24.6089,29051.0
2020-07-24 15:30:00,33.76,33.83,33.66,33.66,68620.0,24.6162,24.6673,24.5433,24.5433,68620.0
2020-07-27 09:30:00,33.71,34.03,33.35,33.94,53688.0,24.5798,24.8131,24.3173,24.7475,53688.0
2020-07-27 10:00:00,33.87,34.13,33.76,34.04,32794.0,24.6964,24.886,24.6162,24.8204,32794.0
2020-07-27 10:30:00,33.97,34.04,33.83,33.85,28461.0,24.7694,24.8204,24.6673,24.6819,28461.0
2020-07-27 11:00:00,33.85,33.95,33.72,33.77,30582.0,24.6819,24.7548,24.5871,24.6235,30582.0
2020-07-27 11:30:00,33.76,33.8,33.46,33.54,36074.0,24.6162,24.6454,24.3975,24.4558,36074.0
2020-07-27 12:00:00,33.54,33.86,33.52,33.74,25128.0,24.4558,24.6891,24.4412,24.6016,25128.0
2020-07-27 12:30:00,33.77,33.94,33.73,33.9,31119.0,24.6235,24.7475,24.5944,24.7183,31119.0
2020-07-27 13:00:00,33.89,34.06,33.89,34.05,19201.0,24.711,24.835,24.711,24.8277,19201.0
2020-07-27 13:30:00,34.05,34.12,33.98,34.0,36607.0,24.8277,24.8787,24.7766,24.7912,36607.0
2020-07-27 14:00:00,33.98,34.06,33.94,33.96,30347.0,24.7766,24.835,24.7475,24.7621,30347.0
2020-07-27 14:30:00,33.96,34.18,33.96,34.13,35787.0,24.7621,24.9225,24.7621,24.886,35787.0
2020-07-27 15:00:00,34.14,34.22,34.09,34.2,38864.0,24.8933,24.9516,24.8568,24.9371,38864.0
2020-07-27 15:30:00,34.2,34.38,34.2,34.36,108018.0,24.9371,25.0683,24.9371,25.0537,108018.0
2020-07-28 09:30:00,33.09,34.17,33.09,33.73,53816.0,24.1277,24.9152,24.1277,24.5944,53816.0
2020-07-28 10:00:00,33.68,33.85,33.52,33.81,37410.0,24.5579,24.6819,24.4412,24.6527,37410.0
2020-07-28 10:30:00,33.82,33.84,33.65,33.69,42776.0,24.66,24.6746,24.536,24.5652,42776.0
2020-07-28 11:00:00,33.69,34.1,33.64,34.09,50766.0,24.5652,24.8641,24.5287,24.8568,50766.0
2020-07-28 11:30:00,34.08,34.2,34.07,34.2,48582.0,24.8496,24.9371,24.8423,24.9371,48582.0
2020-07-28 12:00:00,34.18,34.21,34.06,34.15,25114.0,24.9225,24.9443,24.835,24.9006,25114.0
2020-07-28 12:30:00,34.15,34.33,34.12,34.31,27390.0,24.9006,25.0318,24.8787,25.0173,27390.0
2020-07-28 13:00:00,34.3,34.43,34.25,34.41,38700.0,25.01,25.1048,24.9735,25.0902,38700.0
2020-07-28 13:30:00,34.42,34.73,34.4,34.69,38961.0,25.0975,25.3235,25.0829,25.2943,38961.0
2020-07-28 14:00:00,34.68,34.83,34.63,34.68,38821.0,25.287,25.3964,25.2506,25.287,38821.0
2020-07-28 14:30:00,34.7,34.83,34.67,34.79,32254.0,25.3016,25.3964,25.2798,25.3673,32254.0
2020-07-28 15:00:00,34.78,34.79,34.56,34.71,44643.0,25.36,25.3673,25.1996,25.3089,44643.0
2020-07-28 15:30:00,34.7,34.76,34.47,34.61,181262.0,25.3016,25.3454,25.1339,25.236,181262.0
2020-07-29 09:30:00,35.03,35.89,34.8,35.72,84048.0,25.5423,26.1693,25.3745,26.0454,84048.0
2020-07-29 10:00:00,35.7,35.78,35.42,35.5,47606.0,26.0308,26.0891,25.8266,25.885,47606.0
2020-07-29 10:30:00,35.48,35.66,35.47,35.65,44784.0,25.8704,26.0016,25.8631,25.9943,44784.0
2020-07-29 11:00:00,35.65,35.65,35.33,35.47,67395.0,25.9943,25.9943,25.761,25.8631,67395.0
2020-07-29 11:30:00,35.47,35.61,35.3,35.32,66923.0,25.8631,25.9652,25.7391,25.7537,66923.0
2020-07-29 12:00:00,35.29,35.37,35.15,35.35,48961.0,25.7318,25.7902,25.6298,25.7756,48961.0
2020-07-29 12:30:00,35.35,35.36,35.16,35.18,37803.0,25.7756,25.7829,25.637,25.6516,37803.0
2020-07-29 13:00:00,35.18,35.29,35.15,35.21,32942.0,25.6516,25.7318,25.6298,25.6735,32942.0
2020-07-29 13:30:00,35.21,35.28,35.12,35.2,29882.0,25.6735,25.7245,25.6079,25.6662,29882.0
2020-07-29 14:00:00,35.19,35.24,35.09,35.16,26903.0,25.6589,25.6954,25.586,25.637,26903.0
2020-07-29 14:30:00,35.16,35.27,35.09,35.25,47245.0,25.637,25.7172,25.586,25.7027,47245.0
2020-07-29 15:00:00,35.26,35.35,35.18,35.28,47116.0,25.71,25.7756,25.6516,25.7245,47116.0
2020-07-29 15:30:00,35.27,35.35,35.21,35.33,168695.0,25.7172,25.7756,25.6735,25.761,168695.0
2020-07-30 09:30:00,35.02,35.41,34.81,35.02,34592.0,25.535,25.8193,25.3818,25.535,34592.0
2020-07-30 10:00:00,34.99,35.21,34.94,35.2,23859.0,25.5131,25.6735,25.4766,25.6662,23859.0
2020-07-30 10:30:00,35.2,35.32,35.16,35.2,28721.0,25.6662,25.7537,25.637,25.6662,28721.0
2020-07-30 11:00:00,35.21,35.52,35.17,35.5,50761.0,25.6735,25.8995,25.6443,25.885,50761.0
2020-07-30 11:30:00,35.48,35.54,35.34,35.5,34243.0,25.8704,25.9141,25.7683,25.885,34243.0
2020-07-30 12:00:00,35.49,35.49,35.27,35.39,29781.0,25.8777,25.8777,25.7172,25.8047,29781.0
2020-07-30 12:30:00,35.39,35.45,35.3,35.31,21264.0,25.8047,25.8485,25.7391,25.7464,21264.0
2020-07-30 13:00:00,35.29,35.43,35.26,35.28,27403.0,25.7318,25.8339,25.71,25.7245,27403.0
2020-07-30 13:30:00,35.32,35.44,35.25,35.42,30865.0,25.7537,25.8412,25.7027,25.8266,30865.0
2020-07-30 14:00:00,35.4,35.42,35.22,35.24,31894.0,25.812,25.8266,25.6808,25.6954,31894.0
2020-07-30 14:30:00,35.24,35.31,35.19,35.25,55895.0,25.6954,25.7464,25.6589,25.7027,55895.0
2020-07-30 15:00:00,35.26,35.48,35.24,35.48,43654.0,25.71,25.8704,25.6954,25.8704,43654.0
2020-07-30 15:30:00,35.47,35.48,35.27,35.42,100216.0,25.8631,25.8704,25.7172,25.8266,100216.0
2020-07-31 09:30:00,35.87,35.87,34.8,35.03,36172.0,26.1547,26.1547,25.3745,25.5423,36172.0
2020-07-31 10:00:00,34.98,34.98,34.35,34.69,25394.0,25.5058,25.5058,25.0464,25.2943,25394.0
2020-07-31 10:30:00,34.71,34.77,34.31,34.67,27489.0,25.3089,25.3527,25.0173,25.2798,27489.0
2020-07-31 11:00:00,34.68,35.05,34.63,34.8,39604.0,25.287,25.5568,25.2506,25.3745,39604.0
2020-07-31 11:30:00,34.77,34.79,34.36,34.67,36627.0,25.3527,25.3673,25.0537,25.2798,36627.0
2020-07-31 12:00:00,34.68,34.73,34.49,34.69,31241.0,25.287,25.3235,25.1485,25.2943,31241.0
2020-07-31 12:30:00,34.67,34.79,34.44,34.73,28192.0,25.2798,25.3673,25.1121,25.3235,28192.0
2020-07-31 13:00:00,34.72,35.15,34.72,35.0,52118.0,25.3162,25.6298,25.3162,25.5204,52118.0
2020-07-31 13:30:00,35.04,35.17,35.02,35.12,24712.0,25.5495,25.6443,25.535,25.6079,24712.0
2020-07-31 14:00:00,35.15,35.22,35.09,35.18,25010.0,25.6298,25.6808,25.586,25.6516,25010.0
2020-07-31 14:30:00,35.19,35.49,35.18,35.45,26542.0,25.6589,25.8777,25.6516,25.8485,26542.0
2020-07-31 15:00:00,35.46,35.91,35.44,35.89,75708.0,25.8558,26.1839,25.8412,26.1693,75708.0
2020-07-31 15:30:00,35.88,36.37,35.78,36.21,321575.0,26.162,26.5193,26.0891,26.4027,321575.0
2020-08-03 09:30:00,36.05,36.05,35.59,35.81,31184.0,26.286,26.286,25.9506,26.111,31184.0
2020-08-03 10:00:00,35.65,36.0,35.45,35.71,33934.0,25.9943,26.2495,25.8485,26.0381,33934.0
2020-08-03 10:30:00,35.74,36.19,35.74,35.95,26211.0,26.06,26.3881,26.06,26.2131,26211.0
2020-08-03 11:00:00,35.98,36.05,35.86,35.93,31070.0,26.2349,26.286,26.1475,26.1985,31070.0
2020-08-03 11:30:00,35.94,36.03,35.89,35.96,24492.0,26.2058,26.2714,26.1693,26.2204,24492.0
2020-08-03 12:00:00,35.99,36.04,35.91,36.04,28288.0,26.2422,26.2787,26.1839,26.2787,28288.0
2020-08-03 12:30:00,36.05,36.26,36.04,36.2,19443.0,26.286,26.4391,26.2787,26.3954,19443.0
2020-08-03 13:00:00,36.21,36.23,36.09,36.18,26989.0,26.4027,26.4172,26.3152,26.3808,26989.0
2020-08-03 13:30:00,36.18,36.26,36.16,36.25,20448.0,26.3808,26.4391,26.3662,26.4318,20448.0
2020-08-03 14:00:00,36.25,36.38,36.19,36.37,29117.0,26.4318,26.5266,26.3881,26.5193,29117.0
2020-08-03 14:30:00,36.36,36.5,36.33,36.38,51354.0,26.512,26.6141,26.4902,26.5266,51354.0
2020-08-03 15:00:00,36.38,36.47,36.35,36.4,43270.0,26.5266,26.5922,26.5047,26.5412,43270.0
2020-08-03 15:30:00,36.41,36.43,36.17,36.2,154544.0,26.5485,26.5631,26.3735,26.3954,154544.0
2020-08-04 09:30:00,36.48,36.87,36.39,36.87,43654.0,26.5995,26.8839,26.5339,26.8839,43654.0
2020-08-04 10:00:00,36.84,36.95,36.56,36.71,33037.0,26.862,26.9422,26.6579,26.7672,33037.0
2020-08-04 10:30:00,36.72,36.77,36.56,36.68,39803.0,26.7745,26.811,26.6579,26.7454,39803.0
2020-08-04 11:00:00,36.7,37.0,36.66,36.98,60746.0,26.7599,26.9787,26.7308,26.9641,60746.0
2020-08-04 11:30:00,36.99,37.09,36.87,36.92,108311.0,26.9714,27.0443,26.8839,26.9204,108311.0
2020-08-04 12:00:00,36.92,36.94,36.8,36.87,26794.0,26.9204,26.9349,26.8329,26.8839,26794.0
2020-08-04 12:30:00,36.87,36.89,36.67,36.72,29867.0,26.8839,26.8985,26.7381,26.7745,29867.0
2020-08-04 13:00:00,36.72,36.92,36.7,36.86,37526.0,26.7745,26.9204,26.7599,26.8766,37526.0
2020-08-04 13:30:00,36.84,36.89,36.79,36.86,27922.0,26.862,26.8985,26.8256,26.8766,27922.0
2020-08-04 14:00:00,36.84,37.0,36.83,36.94,48673.0,26.862,26.9787,26.8547,26.9349,48673.0
2020-08-04 14:30:00,36.93,36.98,36.69,36.95,81907.0,26.9276,26.9641,26.7526,26.9422,81907.0
2020-08-04 15:00:00,36.98,37.0,36.91,36.95,43524.0,26.9641,26.9787,26.9131,26.9422,43524.0
2020-08-04 15:30:00,36.95,37.12,36.88,37.06,125677.0,26.9422,27.0662,26.8912,27.0224,125677.0
2020-08-05 09:30:00,38.08,38.08,36.6,36.86,72758.0,27.7662,27.7662,26.687,26.8766,72758.0
2020-08-05 10:00:00,36.87,37.03,36.6,36.64,63341.0,26.8839,27.0006,26.687,26.7162,63341.0
2020-08-05 10:30:00,36.62,36.87,36.53,36.77,37724.0,26.7016,26.8839,26.636,26.811,37724.0
2020-08-05 11:00:00,36.79,36.92,36.71,36.84,37312.0,26.8256,26.9204,26.7672,26.862,37312.0
2020-08-05 11:30:00,36.86,37.01,36.79,36.88,29401.0,26.8766,26.986,26.8256,26.8912,29401.0
2020-08-05 12:00:00,36.89,37.09,36.88,36.96,28705.0,26.8985,27.0443,26.8912,26.9495,28705.0
2020-08-05 12:30:00,36.96,37.08,36.96,37.03,26859.0,26.9495,27.037,26.9495,27.0006,26859.0
2020-08-05 13:00:00,37.03,37.22,37.01,37.11,29448.0,27.0006,27.1391,26.986,27.0589,29448.0
2020-08-05 13:30:00,37.11,37.16,37.09,37.11,24485.0,27.0589,27.0954,27.0443,27.0589,24485.0
2020-08-05 14:00:00,37.11,37.15,36.98,37.11,27841.0,27.0589,27.0881,26.9641,27.0589,27841.0
2020-08-05 14:30:00,37.1,37.24,37.09,37.11,44977.0,27.0516,27.1537,27.0443,27.0589,44977.0
2020-08-05 15:00:00,37.12,37.25,37.04,37.05,54554.0,27.0662,27.161,27.0079,27.0151,54554.0
2020-08-05 15:30:00,37.07,37.09,36.9,37.0,107576.0,27.0297,27.0443,26.9058,26.9787,107576.0
2020-08-06 09:30:00,36.72,37.23,36.57,37.12,25021.0,26.7745,27.1464,26.6651,27.0662,25021.0
2020-08-06 10:00:00,37.14,37.68,37.06,37.68,30842.0,27.0808,27.4745,27.0224,27.4745,30842.0
2020-08-06 10:30:00,37.66,37.71,37.4,37.61,67092.0,27.4599,27.4964,27.2703,27.4235,67092.0
2020-08-06 11:00:00,37.61,37.78,37.48,37.71,33725.0,27.4235,27.5474,27.3287,27.4964,33725.0
2020-08-06 11:30:00,37.71,37.79,37.53,37.65,41992.0,27.4964,27.5547,27.3651,27.4526,41992.0
2020-08-06 12:00:00,37.65,37.75,37.64,37.75,28990.0,27.4526,27.5256,27.4453,27.5256,28990.0
2020-08-06 12:30:00,37.75,37.85,37.71,37.82,43484.0,27.5256,27.5985,27.4964,27.5766,43484.0
2020-08-06 13:00:00,37.81,37.88,37.79,37.87,22003.0,27.5693,27.6203,27.5547,27.613,22003.0
2020-08-06 13:30:00,37.88,37.99,37.87,37.92,24849.0,27.6203,27.7005,27.613,27.6495,24849.0
2020-08-06 14:00:00,37.93,38.17,37.93,38.14,72208.0,27.6568,27.8318,27.6568,27.8099,72208.0
2020-08-06 14:30:00,38.13,38.33,38.06,38.33,82800.0,27.8026,27.9485,27.7516,27.9485,82800.0
2020-08-06 15:00:00,38.34,38.37,38.22,38.27,81472.0,27.9558,27.9776,27.8683,27.9047,81472.0
2020-08-06 15:30:00,38.27,38.29,38.08,38.19,194035.0,27.9047,27.9193,27.7662,27.8464,194035.0
2020-08-07 09:30:00,37.79,38.48,37.69,38.35,22713.0,27.5547,28.0578,27.4818,27.963,22713.0
2020-08-07 10:00:00,38.34,38.68,38.29,38.63,30274.0,27.9558,28.2037,27.9193,28.1672,30274.0
2020-08-07 10:30:00,38.65,38.88,38.61,38.61,64856.0,28.1818,28.3495,28.1526,28.1526,64856.0
2020-08-07 11:00:00,38.6,38.67,38.5,38.58,26867.0,28.1453,28.1964,28.0724,28.1307,26867.0
2020-08-07 11:30:00,38.59,38.7,38.56,38.69,35936.0,28.138,28.2182,28.1162,28.211,35936.0
2020-08-07 12:00:00,38.67,38.68,38.35,38.59,38190.0,28.1964,28.2037,27.963,28.138,38190.0
2020-08-07 12:30:00,38.58,38.7,38.46,38.49,39461.0,28.1307,28.2182,28.0433,28.0651,39461.0
2020-08-07 13:00:00,38.51,38.67,38.48,38.59,39507.0,28.0797,28.1964,28.0578,28.138,39507.0
2020-08-07 13:30:00,38.6,38.62,38.42,38.44,49737.0,28.1453,28.1599,28.0141,28.0287,49737.0
2020-08-07 14:00:00,38.46,38.59,38.41,38.57,42323.0,28.0433,28.138,28.0068,28.1235,42323.0
2020-08-07 14:30:00,38.55,38.67,38.51,38.61,51523.0,28.1089,28.1964,28.0797,28.1526,51523.0
2020-08-07 15:00:00,38.6,38.92,38.59,38.85,64969.0,28.1453,28.3787,28.138,28.3276,64969.0
2020-08-07 15:30:00,38.84,39.0,38.77,38.87,185989.0,28.3203,28.437,28.2693,28.3422,185989.0
2020-08-10 09:30:00,38.77,39.44,38.75,38.77,34751.0,28.2693,28.7578,28.2547,28.2693,34751.0
2020-08-10 10:00:00,38.75,39.24,38.65,39.23,26735.0,28.2547,28.612,28.1818,28.6047,26735.0
2020-08-10 10:30:00,39.27,39.49,39.21,39.25,46627.0,28.6339,28.7943,28.5901,28.6193,46627.0
2020-08-10 11:00:00,39.23,39.54,39.18,39.47,35209.0,28.6047,28.8307,28.5682,28.7797,35209.0
2020-08-10 11:30:00,39.52,39.68,39.44,39.68,35585.0,28.8162,28.9328,28.7578,28.9328,35585.0
2020-08-10 12:00:00,39.66,39.94,39.63,39.66,49033.0,28.9182,29.1224,28.8964,28.9182,49033.0
2020-08-10 12:30:00,39.63,39.64,39.47,39.52,27423.0,28.8964,28.9037,28.7797,28.8162,27423.0
2020-08-10 13:00:00,39.47,39.47,39.29,39.34,33614.0,28.7797,28.7797,28.6484,28.6849,33614.0
2020-08-10 13:30:00,39.34,39.58,39.34,39.4,38625.0,28.6849,28.8599,28.6849,28.7287,38625.0
2020-08-10 14:00:00,39.39,39.61,39.38,39.48,39165.0,28.7214,28.8818,28.7141,28.787,39165.0
2020-08-10 14:30:00,39.47,39.55,39.39,39.44,39134.0,28.7797,28.838,28.7214,28.7578,39134.0
2020-08-10 15:00:00,39.44,39.49,39.35,39.41,53914.0,28.7578,28.7943,28.6922,28.7359,53914.0
2020-08-10 15:30:00,39.43,39.51,39.21,39.31,153476.0,28.7505,28.8089,28.5901,28.663,153476.0
2020-08-11 09:30:00,39.64,40.0,39.5,39.78,73916.0,28.9037,29.1661,28.8016,29.0057,73916.0
2020-08-11 10:00:00,39.81,39.98,39.68,39.95,62898.0,29.0276,29.1516,28.9328,29.1297,62898.0
2020-08-11 10:30:00,39.95,39.95,39.53,39.72,67819.0,29.1297,29.1297,28.8234,28.962,67819.0
2020-08-11 11:00:00,39.73,39.91,39.68,39.9,45624.0,28.9693,29.1005,28.9328,29.0932,45624.0
2020-08-11 11:30:00,39.91,40.02,39.88,39.91,38771.0,29.1005,29.1807,29.0786,29.1005,38771.0
2020-08-11 12:00:00,39.93,39.94,39.65,39.89,46528.0,29.1151,29.1224,28.9109,29.0859,46528.0
2020-08-11 12:30:00,39.89,39.92,39.7,39.82,32782.0,29.0859,29.1078,28.9474,29.0349,32782.0
2020-08-11 13:00:00,39.8,39.91,39.76,39.89,39822.0,29.0203,29.1005,28.9911,29.0859,39822.0
2020-08-11 13:30:00,39.88,40.04,39.86,40.02,53570.0,29.0786,29.1953,29.0641,29.1807,53570.0
2020-08-11 14:00:00,40.02,40.05,39.86,39.9,73032.0,29.1807,29.2026,29.0641,29.0932,73032.0
2020-08-11 14:30:00,39.89,39.99,39.76,39.78,57356.0,29.0859,29.1589,28.9911,29.0057,57356.0
2020-08-11 15:00:00,39.79,39.84,39.45,39.58,81506.0,29.013,29.0495,28.7651,28.8599,81506.0
2020-08-11 15:30:00,39.56,39.67,39.04,39.18,289317.0,28.8453,28.9255,28.4662,28.5682,289317.0
2020-08-12 09:30:00,39.48,39.83,39.28,39.51,34535.0,28.787,29.0422,28.6412,28.8089,34535.0
2020-08-12 10:00:00,39.48,39.61,39.16,39.24,51359.0,28.787,28.8818,28.5537,28.612,51359.0
2020-08-12 10:30:00,39.25,39.38,39.05,39.09,24310.0,28.6193,28.7141,28.4735,28.5026,24310.0
2020-08-12 11:00:00,39.1,39.2,38.94,39.06,23379.0,28.5099,28.5828,28.3932,28.4807,23379.0
2020-08-12 11:30:00,39.08,39.13,38.89,38.9,26541.0,28.4953,28.5318,28.3568,28.3641,26541.0
2020-08-12 12:00:00,38.91,39.01,38.81,39.01,33542.0,28.3714,28.4443,28.2985,28.4443,33542.0
2020-08-12 12:30:00,39.01,39.05,38.85,38.9,24982.0,28.4443,28.4735,28.3276,28.3641,24982.0
2020-08-12 13:00:00,38.87,38.9,38.71,38.77,31383.0,28.3422,28.3641,28.2255,28.2693,31383.0
2020-08-12 13:30:00,38.79,38.98,38.77,38.97,29129.0,28.2839,28.4224,28.2693,28.4151,29129.0
2020-08-12 14:00:00,38.97,39.03,38.93,38.95,24490.0,28.4151,28.4589,28.386,28.4005,24490.0
2020-08-12 14:30:00,38.94,39.06,38.91,39.0,35937.0,28.3932,28.4807,28.3714,28.437,35937.0
2020-08-12 15:00:00,39.02,39.03,38.89,38.94,77683.0,28.4516,28.4589,28.3568,28.3932,77683.0
2020-08-12 15:30:00,38.94,39.0,38.83,38.86,121284.0,28.3932,28.437,28.313,28.3349,121284.0
2020-08-13 09:30:00,38.82,39.47,38.65,39.46,46168.0,28.3057,28.7797,28.1818,28.7724,46168.0
2020-08-13 10:00:00,39.49,39.5,39.09,39.09,29079.0,28.7943,28.8016,28.5026,28.5026,29079.0
2020-08-13 10:30:00,39.09,39.14,38.73,38.82,81489.0,28.5026,28.5391,28.2401,28.3057,81489.0
2020-08-13 11:00:00,38.78,38.79,38.63,38.69,29794.0,28.2766,28.2839,28.1672,28.211,29794.0
2020-08-13 11:30:00,38.66,38.92,38.63,38.89,36465.0,28.1891,28.3787,28.1672,28.3568,36465.0
2020-08-13 12:00:00,38.9,38.99,38.74,38.77,32468.0,28.3641,28.4297,28.2474,28.2693,32468.0
2020-08-13 12:30:00,38.78,38.78,38.54,38.68,47383.0,28.2766,28.2766,28.1016,28.2037,47383.0
2020-08-13 13:00:00,38.68,38.74,38.56,38.58,42336.0,28.2037,28.2474,28.1162,28.1307,42336.0
2020-08-13 13:30:00,38.59,38.61,38.47,38.51,40651.0,28.138,28.1526,28.0505,28.0797,40651.0
2020-08-13 14:00:00,38.5,38.52,38.22,38.31,50639.0,28.0724,28.087,27.8683,27.9339,50639.0
2020-08-13 14:30:00,38.33,38.33,38.13,38.25,65632.0,27.9485,27.9485,27.8026,27.8901,65632.0
2020-08-13 15:00:00,38.25,38.36,38.07,38.32,73713.0,27.8901,27.9703,27.7589,27.9412,73713.0
2020-08-13 15:30:00,38.33,38.5,38.12,38.2,348893.0,27.9485,28.0724,27.7953,27.8537,348893.0
2020-08-14 09:30:00,37.52,37.84,37.27,37.57,79915.0,27.884,28.1218,27.6982,27.9211,79915.0
2020-08-14 10:00:00,37.65,37.83,37.59,37.79,62329.0,27.9806,28.1143,27.936,28.0846,62329.0
2020-08-14 10:30:00,37.79,37.91,37.73,37.8,91831.0,28.0846,28.1738,28.04,28.092,91831.0
2020-08-14 11:00:00,37.78,37.82,37.71,37.76,22996.0,28.0772,28.1069,28.0252,28.0623,22996.0
2020-08-14 11:30:00,37.75,37.87,37.72,37.84,17653.0,28.0549,28.1441,28.0326,28.1218,17653.0
2020-08-14 12:00:00,37.86,37.92,37.79,37.82,19604.0,28.1366,28.1812,28.0846,28.1069,19604.0
2020-08-14 12:30:00,37.82,37.99,37.81,37.97,20912.0,28.1069,28.2333,28.0995,28.2184,20912.0
2020-08-14 13:00:00,37.96,38.0,37.76,37.79,22074.0,28.211,28.2407,28.0623,28.0846,22074.0
2020-08-14 13:30:00,37.8,37.91,37.73,37.82,35278.0,28.092,28.1738,28.04,28.1069,35278.0
2020-08-14 14:00:00,37.8,37.86,37.68,37.74,19646.0,28.092,28.1366,28.0029,28.0475,19646.0
2020-08-14 14:30:00,37.73,37.78,37.63,37.68,31863.0,28.04,28.0772,27.9657,28.0029,31863.0
2020-08-14 15:00:00,37.66,37.68,37.52,37.56,30897.0,27.988,28.0029,27.884,27.9137,30897.0
2020-08-14 15:30:00,37.55,37.57,37.36,37.45,129773.0,27.9063,27.9211,27.765,27.8319,129773.0
2020-08-17 09:30:00,37.38,37.61,36.89,37.11,53198.0,27.7799,27.9508,27.4158,27.5793,53198.0
2020-08-17 10:00:00,37.15,37.39,36.9,37.27,41736.0,27.609,27.7873,27.4232,27.6982,41736.0
2020-08-17 10:30:00,37.28,37.35,37.12,37.21,36322.0,27.7056,27.7576,27.5867,27.6536,36322.0
2020-08-17 11:00:00,37.19,37.23,37.07,37.16,29834.0,27.6387,27.6684,27.5495,27.6164,29834.0
2020-08-17 11:30:00,37.16,37.32,37.16,37.32,28289.0,27.6164,27.7353,27.6164,27.7353,28289.0
2020-08-17 12:00:00,37.32,37.33,37.2,37.22,27633.0,27.7353,27.7428,27.6461,27.661,27633.0
2020-08-17 12:30:00,37.23,37.35,37.22,37.35,27882.0,27.6684,27.7576,27.661,27.7576,27882.0
2020-08-17 13:00:00,37.34,37.34,37.15,37.16,31327.0,27.7502,27.7502,27.609,27.6164,31327.0
2020-08-17 13:30:00,37.16,37.3,37.12,37.29,51568.0,27.6164,27.7205,27.5867,27.713,51568.0
2020-08-17 14:00:00,37.29,37.31,37.17,37.29,36261.0,27.713,27.7279,27.6238,27.713,36261.0
2020-08-17 14:30:00,37.28,37.37,37.26,37.29,33339.0,27.7056,27.7725,27.6907,27.713,33339.0
2020-08-17 15:00:00,37.27,37.39,37.26,37.28,47916.0,27.6982,27.7873,27.6907,27.7056,47916.0
2020-08-17 15:30:00,37.28,37.41,37.24,37.34,148275.0,27.7056,27.8022,27.6759,27.7502,148275.0
2020-08-18 09:30:00,37.37,37.51,37.17,37.4,35217.0,27.7725,27.8765,27.6238,27.7948,35217.0
2020-08-18 10:00:00,37.4,37.49,37.27,37.35,58667.0,27.7948,27.8617,27.6982,27.7576,58667.0
2020-08-18 10:30:00,37.38,37.5,37.33,37.45,17687.0,27.7799,27.8691,27.7428,27.8319,17687.0
2020-08-18 11:00:00,37.48,37.56,37.33,37.48,21859.0,27.8542,27.9137,27.7428,27.8542,21859.0
2020-08-18 11:30:00,37.51,37.51,37.34,37.47,17135.0,27.8765,27.8765,27.7502,27.8468,17135.0
2020-08-18 12:00:00,37.47,37.64,37.44,37.62,13317.0,27.8468,27.9731,27.8245,27.9583,13317.0
2020-08-18 12:30:00,37.62,37.75,37.56,37.73,21325.0,27.9583,28.0549,27.9137,28.04,21325.0
2020-08-18 13:00:00,37.73,37.73,37.65,37.65,12521.0,28.04,28.04,27.9806,27.9806,12521.0
2020-08-18 13:30:00,37.66,37.71,37.46,37.5,24834.0,27.988,28.0252,27.8394,27.8691,24834.0
2020-08-18 14:00:00,37.52,37.52,37.32,37.37,33745.0,27.884,27.884,27.7353,27.7725,33745.0
2020-08-18 14:30:00,37.37,37.56,37.37,37.48,32068.0,27.7725,27.9137,27.7725,27.8542,32068.0
2020-08-18 15:00:00,37.44,37.49,37.36,37.36,40193.0,27.8245,27.8617,27.765,27.765,40193.0
2020-08-18 15:30:00,37.37,37.43,37.21,37.29,116777.0,27.7725,27.8171,27.6536,27.713,116777.0
2020-08-19 09:30:00,37.25,37.28,36.97,37.12,49730.0,27.6833,27.7056,27.4752,27.5867,49730.0
2020-08-19 10:00:00,37.09,37.2,36.89,37.0,27710.0,27.5644,27.6461,27.4158,27.4975,27710.0
2020-08-19 10:30:00,37.02,37.03,36.82,36.96,39151.0,27.5124,27.5198,27.3637,27.4678,39151.0
2020-08-19 11:00:00,36.96,37.08,36.94,37.02,49233.0,27.4678,27.557,27.4529,27.5124,49233.0
2020-08-19 11:30:00,37.01,37.12,36.99,37.02,27283.0,27.5049,27.5867,27.4901,27.5124,27283.0
2020-08-19 12:00:00,37.02,37.32,37.0,37.22,45695.0,27.5124,27.7353,27.4975,27.661,45695.0
2020-08-19 12:30:00,37.24,37.25,37.12,37.17,11951.0,27.6759,27.6833,27.5867,27.6238,11951.0
2020-08-19 13:00:00,37.19,37.26,37.15,37.18,20830.0,27.6387,27.6907,27.609,27.6313,20830.0
2020-08-19 13:30:00,37.18,37.22,37.12,37.19,22139.0,27.6313,27.661,27.5867,27.6387,22139.0
2020-08-19 14:00:00,37.19,37.27,37.14,37.25,24578.0,27.6387,27.6982,27.6016,27.6833,24578.0
2020-08-19 14:30:00,37.23,37.35,37.21,37.34,21137.0,27.6684,27.7576,27.6536,27.7502,21137.0
2020-08-19 15:00:00,37.33,37.33,37.21,37.32,57848.0,27.7428,27.7428,27.6536,27.7353,57848.0
2020-08-19 15:30:00,37.31,37.36,37.06,37.19,150737.0,27.7279,27.765,27.5421,27.6387,150737.0
2020-08-20 09:30:00,37.4,37.64,37.06,37.45,44624.0,27.7948,27.9731,27.5421,27.8319,44624.0
2020-08-20 10:00:00,37.43,38.03,37.35,37.95,21008.0,27.8171,28.263,27.7576,28.2035,21008.0
2020-08-20 10:30:00,37.96,38.11,37.84,38.11,21063.0,28.211,28.3224,28.1218,28.3224,21063.0
2020-08-20 11:00:00,38.11,38.28,38.07,38.12,56671.0,28.3224,28.4488,28.2927,28.3299,56671.0
2020-08-20 11:30:00,38.12,38.25,38.05,38.14,26832.0,28.3299,28.4265,28.2778,28.3447,26832.0
2020-08-20 12:00:00,38.12,38.16,37.99,38.01,18427.0,28.3299,28.3596,28.2333,28.2481,18427.0
2020-08-20 12:30:00,38.0,38.07,37.94,37.94,13055.0,28.2407,28.2927,28.1961,28.1961,13055.0
2020-08-20 13:00:00,37.95,38.05,37.95,37.98,11980.0,28.2035,28.2778,28.2035,28.2258,11980.0
2020-08-20 13:30:00,37.98,38.04,37.94,37.99,15596.0,28.2258,28.2704,28.1961,28.2333,15596.0
2020-08-20 14:00:00,38.0,38.05,37.95,38.0,11538.0,28.2407,28.2778,28.2035,28.2407,11538.0
2020-08-20 14:30:00,38.0,38.02,37.91,37.94,14736.0,28.2407,28.2555,28.1738,28.1961,14736.0
2020-08-20 15:00:00,37.93,37.98,37.77,37.81,31199.0,28.1887,28.2258,28.0698,28.0995,31199.0
2020-08-20 15:30:00,37.8,37.81,37.6,37.69,99976.0,28.092,28.0995,27.9434,28.0103,99976.0
2020-08-21 09:30:00,37.78,37.92,37.15,37.3,28160.0,28.0772,28.1812,27.609,27.7205,28160.0
2020-08-21 10:00:00,37.31,37.31,36.81,36.87,29920.0,27.7279,27.7279,27.3563,27.4009,29920.0
2020-08-21 10:30:00,36.87,36.99,36.7,36.82,62848.0,27.4009,27.4901,27.2746,27.3637,62848.0
2020-08-21 11:00:00,36.8,36.86,36.56,36.65,100488.0,27.3489,27.3935,27.1705,27.2374,100488.0
2020-08-21 11:30:00,36.65,36.79,36.58,36.58,68029.0,27.2374,27.3414,27.1854,27.1854,68029.0
2020-08-21 12:00:00,36.58,36.72,36.55,36.6,47308.0,27.1854,27.2894,27.1631,27.2002,47308.0
2020-08-21 12:30:00,36.59,36.64,36.44,36.59,64025.0,27.1928,27.23,27.0813,27.1928,64025.0
2020-08-21 13:00:00,36.58,36.63,36.51,36.63,30863.0,27.1854,27.2225,27.1334,27.2225,30863.0
2020-08-21 13:30:00,36.63,36.76,36.62,36.66,31441.0,27.2225,27.3191,27.2151,27.2448,31441.0
2020-08-21 14:00:00,36.67,36.76,36.64,36.72,33696.0,27.2523,27.3191,27.23,27.2894,33696.0
2020-08-21 14:30:00,36.72,36.76,36.62,36.69,53877.0,27.2894,27.3191,27.2151,27.2671,53877.0
2020-08-21 15:00:00,36.69,36.83,36.67,36.75,55072.0,27.2671,27.3712,27.2523,27.3117,55072.0
2020-08-21 15:30:00,36.75,37.06,36.75,36.98,173612.0,27.3117,27.5421,27.3117,27.4826,173612.0
2020-08-24 09:30:00,37.1,37.32,36.58,36.94,37107.0,27.5718,27.7353,27.1854,27.4529,37107.0
2020-08-24 10:00:00,36.94,37.04,36.77,36.82,21900.0,27.4529,27.5272,27.3266,27.3637,21900.0
2020-08-24 10:30:00,36.85,36.94,36.55,36.61,36694.0,27.386,27.4529,27.1631,27.2077,36694.0
2020-08-24 11:00:00,36.63,36.64,36.48,36.56,89550.0,27.2225,27.23,27.1111,27.1705,89550.0
2020-08-24 11:30:00,36.58,36.91,36.55,36.73,24677.0,27.1854,27.4306,27.1631,27.2968,24677.0
2020-08-24 12:00:00,36.75,36.87,36.7,36.8,70400.0,27.3117,27.4009,27.2746,27.3489,70400.0
2020-08-24 12:30:00,36.8,36.9,36.71,36.84,29726.0,27.3489,27.4232,27.282,27.3786,29726.0
2020-08-24 13:00:00,36.88,36.88,36.77,36.78,20569.0,27.4083,27.4083,27.3266,27.334,20569.0
2020-08-24 13:30:00,36.79,36.86,36.72,36.84,16017.0,27.3414,27.3935,27.2894,27.3786,16017.0
2020-08-24 14:00:00,36.82,36.99,36.8,36.91,24312.0,27.3637,27.4901,27.3489,27.4306,24312.0
2020-08-24 14:30:00,36.9,37.15,36.9,37.12,36394.0,27.4232,27.609,27.4232,27.5867,36394.0
2020-08-24 15:00:00,37.12,37.15,36.95,37.15,63013.0,27.5867,27.609,27.4603,27.609,63013.0
2020-08-24 15:30:00,37.14,37.38,37.07,37.27,120275.0,27.6016,27.7799,27.5495,27.6982,120275.0
2020-08-25 09:30:00,37.22,37.52,37.05,37.05,14606.0,27.661,27.884,27.5347,27.5347,14606.0
2020-08-25 10:00:00,37.13,37.15,36.91,36.98,10050.0,27.5941,27.609,27.4306,27.4826,10050.0
2020-08-25 10:30:00,36.92,36.94,36.63,36.67,13725.0,27.4381,27.4529,27.2225,27.2523,13725.0
2020-08-25 11:00:00,36.71,36.78,36.58,36.68,23272.0,27.282,27.334,27.1854,27.2597,23272.0
2020-08-25 11:30:00,36.68,36.68,36.49,36.66,30144.0,27.2597,27.2597,27.1185,27.2448,30144.0
2020-08-25 12:00:00,36.67,36.82,36.65,36.76,16396.0,27.2523,27.3637,27.2374,27.3191,16396.0
2020-08-25 12:30:00,36.75,36.84,36.65,36.65,12138.0,27.3117,27.3786,27.2374,27.2374,12138.0
2020-08-25 13:00:00,36.64,36.68,36.5,36.61,28208.0,27.23,27.2597,27.1259,27.2077,28208.0
2020-08-25 13:30:00,36.61,36.68,36.58,36.66,29786.0,27.2077,27.2597,27.1854,27.2448,29786.0
2020-08-25 14:00:00,36.67,36.67,36.58,36.66,19597.0,27.2523,27.2523,27.1854,27.2448,19597.0
2020-08-25 14:30:00,36.66,36.7,36.61,36.64,26443.0,27.2448,27.2746,27.2077,27.23,26443.0
2020-08-25 15:00:00,36.63,36.77,36.61,36.73,30174.0,27.2225,27.3266,27.2077,27.2968,30174.0
2020-08-25 15:30:00,36.72,36.9,36.71,36.86,110548.0,27.2894,27.4232,27.282,27.3935,110548.0
2020-08-26 09:30:00,36.87,36.97,36.52,36.84,50613.0,27.4009,27.4752,27.1408,27.3786,50613.0
2020-08-26 10:00:00,36.81,36.82,36.7,36.71,21695.0,27.3563,27.3637,27.2746,27.282,21695.0
2020-08-26 10:30:00,36.74,36.95,36.7,36.82,27284.0,27.3043,27.4603,27.2746,27.3637,27284.0
2020-08-26 11:00:00,36.83,36.94,36.8,36.93,11323.0,27.3712,27.4529,27.3489,27.4455,11323.0
2020-08-26 11:30:00,36.91,36.95,36.82,36.85,17642.0,27.4306,27.4603,27.3637,27.386,17642.0
2020-08-26 12:00:00,36.85,36.91,36.8,36.84,16568.0,27.386,27.4306,27.3489,27.3786,16568.0
2020-08-26 12:30:00,36.84,36.85,36.76,36.77,17341.0,27.3786,27.386,27.3191,27.3266,17341.0
2020-08-26 13:00:00,36.76,36.8,36.74,36.77,31476.0,27.3191,27.3489,27.3043,27.3266,31476.0
2020-08-26 13:30:00,36.75,36.8,36.59,36.6,56828.0,27.3117,27.3489,27.1928,27.2002,56828.0
2020-08-26 14:00:00,36.6,36.68,36.59,36.62,21465.0,27.2002,27.2597,27.1928,27.2151,21465.0
2020-08-26 14:30:00,36.61,36.66,36.51,36.51,45415.0,27.2077,27.2448,27.1334,27.1334,45415.0
2020-08-26 15:00:00,36.51,36.63,36.48,36.62,24423.0,27.1334,27.2225,27.1111,27.2151,24423.0
2020-08-26 15:30:00,36.63,36.91,36.63,36.87,138281.0,27.2225,27.4306,27.2225,27.4009,138281.0
2020-08-27 09:30:00,36.93,37.71,36.92,37.7,40430.0,27.4455,28.0252,27.4381,28.0177,40430.0
2020-08-27 10:00:00,37.77,37.93,37.49,37.92,59497.0,28.0698,28.1887,27.8617,28.1812,59497.0
2020-08-27 10:30:00,37.91,37.99,37.81,37.9,40744.0,28.1738,28.2333,28.0995,28.1664,40744.0
2020-08-27 11:00:00,37.91,37.93,37.69,37.73,42173.0,28.1738,28.1887,28.0103,28.04,42173.0
2020-08-27 11:30:00,37.72,37.78,37.67,37.78,13051.0,28.0326,28.0772,27.9954,28.0772,13051.0
2020-08-27 12:00:00,37.78,37.78,37.48,37.57,25171.0,28.0772,28.0772,27.8542,27.9211,25171.0
2020-08-27 12:30:00,37.6,37.6,37.25,37.49,52027.0,27.9434,27.9434,27.6833,27.8617,52027.0
2020-08-27 13:00:00,37.49,37.49,37.33,37.41,16772.0,27.8617,27.8617,27.7428,27.8022,16772.0
2020-08-27 13:30:00,37.46,37.48,37.38,37.45,28762.0,27.8394,27.8542,27.7799,27.8319,28762.0
2020-08-27 14:00:00,37.48,37.55,37.45,37.51,12302.0,27.8542,27.9063,27.8319,27.8765,12302.0
2020-08-27 14:30:00,37.51,37.84,37.51,37.81,25756.0,27.8765,28.1218,27.8765,28.0995,25756.0
2020-08-27 15:00:00,37.81,37.81,37.66,37.76,22613.0,28.0995,28.0995,27.988,28.0623,22613.0
2020-08-27 15:30:00,37.76,37.8,37.61,37.65,96202.0,28.0623,28.092,27.9508,27.9806,96202.0
2020-08-28 09:30:00,37.81,37.89,37.46,37.54,16666.0,28.0995,28.1589,27.8394,27.8988,16666.0
2020-08-28 10:00:00,37.56,37.61,37.37,37.39,13456.0,27.9137,27.9508,27.7725,27.7873,13456.0
2020-08-28 10:30:00,37.38,37.4,37.14,37.19,12613.0,27.7799,27.7948,27.6016,27.6387,12613.0
2020-08-28 11:00:00,37.17,37.22,36.98,37.06,18945.0,27.6238,27.661,27.4826,27.5421,18945.0
2020-08-28 11:30:00,37.04,37.1,36.92,36.98,20950.0,27.5272,27.5718,27.4381,27.4826,20950.0
2020-08-28 12:00:00,36.98,37.07,36.91,37.02,24277.0,27.4826,27.5495,27.4306,27.5124,24277.0
2020-08-28 12:30:00,37.01,37.1,36.96,37.07,20406.0,27.5049,27.5718,27.4678,27.5495,20406.0
2020-08-28 13:00:00,37.05,37.22,37.02,37.2,50451.0,27.5347,27.661,27.5124,27.6461,50451.0
2020-08-28 13:30:00,37.2,37.4,37.15,37.37,32290.0,27.6461,27.7948,27.609,27.7725,32290.0
2020-08-28 14:00:00,37.38,37.43,37.22,37.22,24515.0,27.7799,27.8171,27.661,27.661,24515.0
2020-08-28 14:30:00,37.22,37.38,37.2,37.37,55007.0,27.661,27.7799,27.6461,27.7725,55007.0
2020-08-28 15:00:00,37.37,37.5,37.35,37.46,67793.0,27.7725,27.8691,27.7576,27.8394,67793.0
2020-08-28 15:30:00,37.45,37.64,37.42,37.5,193538.0,27.8319,27.9731,27.8096,27.8691,193538.0
2020-08-31 09:30:00,37.42,37.48,36.55,36.62,43276.0,27.8096,27.8542,27.1631,27.2151,43276.0
2020-08-31 10:00:00,36.63,36.69,36.21,36.25,45901.0,27.2225,27.2671,26.9104,26.9401,45901.0
2020-08-31 10:30:00,36.25,36.41,36.2,36.22,27993.0,26.9401,27.059,26.903,26.9178,27993.0
2020-08-31 11:00:00,36.22,36.29,36.08,36.25,45019.0,26.9178,26.9699,26.8138,26.9401,45019.0
2020-08-31 11:30:00,36.25,36.51,36.25,36.28,41454.0,26.9401,27.1334,26.9401,26.9624,41454.0
2020-08-31 12:00:00,36.3,36.36,36.1,36.14,15257.0,26.9773,27.0219,26.8286,26.8584,15257.0
2020-08-31 12:30:00,36.15,36.23,36.06,36.2,18059.0,26.8658,26.9253,26.7989,26.903,18059.0
2020-08-31 13:00:00,36.2,36.31,36.2,36.3,14872.0,26.903,26.9847,26.903,26.9773,14872.0
2020-08-31 13:30:00,36.31,36.34,36.23,36.32,12310.0,26.9847,27.007,26.9253,26.9921,12310.0
2020-08-31 14:00:00,36.31,36.4,36.23,36.27,58290.0,26.9847,27.0516,26.9253,26.955,58290.0
2020-08-31 14:30:00,36.29,36.38,36.28,36.36,14299.0,26.9699,27.0367,26.9624,27.0219,14299.0
2020-08-31 15:00:00,36.36,36.43,36.31,36.42,28299.0,27.0219,27.0739,26.9847,27.0665,28299.0
2020-08-31 15:30:00,36.41,36.57,36.32,36.32,104946.0,27.059,27.1779,26.9921,26.9921,104946.0
2020-09-01 09:30:00,36.15,37.1,35.73,37.05,55596.0,26.8658,27.5718,26.5537,27.5347,55596.0
2020-09-01 10:00:00,37.05,37.11,36.64,36.94,53549.0,27.5347,27.5793,27.23,27.4529,53549.0
2020-09-01 10:30:00,36.96,37.21,36.86,36.89,69878.0,27.4678,27.6536,27.3935,27.4158,69878.0
2020-09-01 11:00:00,36.9,37.15,36.9,37.15,38858.0,27.4232,27.609,27.4232,27.609,38858.0
2020-09-01 11:30:00,37.16,37.22,37.05,37.18,37895.0,27.6164,27.661,27.5347,27.6313,37895.0
2020-09-01 12:00:00,37.22,37.33,37.03,37.13,27378.0,27.661,27.7428,27.5198,27.5941,27378.0
2020-09-01 12:30:00,37.11,37.26,37.03,37.26,24683.0,27.5793,27.6907,27.5198,27.6907,24683.0
2020-09-01 13:00:00,37.24,37.25,37.01,37.05,27537.0,27.6759,27.6833,27.5049,27.5347,27537.0
2020-09-01 13:30:00,37.05,37.14,36.98,37.1,19335.0,27.5347,27.6016,27.4826,27.5718,19335.0
2020-09-01 14:00:00,37.12,37.18,37.06,37.07,16924.0,27.5867,27.6313,27.5421,27.5495,16924.0
2020-09-01 14:30:00,37.08,37.13,37.01,37.08,52123.0,27.557,27.5941,27.5049,27.557,52123.0
2020-09-01 15:00:00,37.08,37.16,37.06,37.12,57153.0,27.557,27.6164,27.5421,27.5867,57153.0
2020-09-01 15:30:00,37.12,37.24,37.01,37.24,126154.0,27.5867,27.6759,27.5049,27.6759,126154.0
2020-09-02 09:30:00,37.08,37.23,36.58,36.88,32958.0,27.557,27.6684,27.1854,27.4083,32958.0
2020-09-02 10:00:00,36.94,37.29,36.86,37.21,39644.0,27.4529,27.713,27.3935,27.6536,39644.0
2020-09-02 10:30:00,37.21,37.38,36.96,37.05,30012.0,27.6536,27.7799,27.4678,27.5347,30012.0
2020-09-02 11:00:00,37.06,37.27,37.04,37.16,36415.0,27.5421,27.6982,27.5272,27.6164,36415.0
2020-09-02 11:30:00,37.15,37.2,37.02,37.15,46215.0,27.609,27.6461,27.5124,27.609,46215.0
2020-09-02 12:00:00,37.17,37.34,37.15,37.18,29594.0,27.6238,27.7502,27.609,27.6313,29594.0
2020-09-02 12:30:00,37.18,37.39,37.14,37.36,95660.0,27.6313,27.7873,27.6016,27.765,95660.0
2020-09-02 13:00:00,37.35,37.49,37.27,37.48,71432.0,27.7576,27.8617,27.6982,27.8542,71432.0
2020-09-02 13:30:00,37.48,37.51,37.34,37.37,53783.0,27.8542,27.8765,27.7502,27.7725,53783.0
2020-09-02 14:00:00,37.35,37.44,37.22,37.43,18881.0,27.7576,27.8245,27.661,27.8171,18881.0
2020-09-02 14:30:00,37.43,37.57,37.39,37.51,62956.0,27.8171,27.9211,27.7873,27.8765,62956.0
2020-09-02 15:00:00,37.47,37.64,37.42,37.59,66709.0,27.8468,27.9731,27.8096,27.936,66709.0
2020-09-02 15:30:00,37.62,37.8,37.57,37.74,136010.0,27.9583,28.092,27.9211,28.0475,136010.0
2020-09-03 09:30:00,37.86,38.06,37.61,37.94,29133.0,28.1366,28.2853,27.9508,28.1961,29133.0
2020-09-03 10:00:00,37.89,38.01,37.66,37.74,31656.0,28.1589,28.2481,27.988,28.0475,31656.0
2020-09-03 10:30:00,37.75,37.81,37.62,37.71,41515.0,28.0549,28.0995,27.9583,28.0252,41515.0
2020-09-03 11:00:00,37.66,37.74,37.07,37.13,36138.0,27.988,28.0475,27.5495,27.5941,36138.0
2020-09-03 11:30:00,37.02,37.33,37.02,37.27,20689.0,27.5124,27.7428,27.5124,27.6982,20689.0
2020-09-03 12:00:00,37.29,37.39,37.17,37.36,17284.0,27.713,27.7873,27.6238,27.765,17284.0
2020-09-03 12:30:00,37.33,37.35,37.22,37.28,30090.0,27.7428,27.7576,27.661,27.7056,30090.0
2020-09-03 13:00:00,37.27,37.44,37.19,37.36,30256.0,27.6982,27.8245,27.6387,27.765,30256.0
2020-09-03 13:30:00,37.34,37.34,37.17,37.3,21506.0,27.7502,27.7502,27.6238,27.7205,21506.0
2020-09-03 14:00:00,37.25,37.4,37.24,37.36,18109.0,27.6833,27.7948,27.6759,27.765,18109.0
2020-09-03 14:30:00,37.38,37.68,37.38,37.5,68442.0,27.7799,28.0029,27.7799,27.8691,68442.0
2020-09-03 15:00:00,37.5,37.6,37.43,37.5,57948.0,27.8691,27.9434,27.8171,27.8691,57948.0
2020-09-03 15:30:00,37.49,37.67,37.26,37.47,142673.0,27.8617,27.9954,27.6907,27.8468,142673.0
2020-09-04 09:30:00,37.69,37.96,37.05,37.1,30254.0,28.0103,28.211,27.5347,27.5718,30254.0
2020-09-04 10:00:00,37.13,37.44,36.87,36.97,40867.0,27.5941,27.8245,27.4009,27.4752,40867.0
2020-09-04 10:30:00,36.91,36.95,36.38,36.66,19098.0,27.4306,27.4603,27.0367,27.2448,19098.0
2020-09-04 11:00:00,36.72,36.72,36.28,36.36,24959.0,27.2894,27.2894,26.9624,27.0219,24959.0
2020-09-04 11:30:00,36.37,36.75,36.29,36.72,34859.0,27.0293,27.3117,26.9699,27.2894,34859.0
2020-09-04 12:00:00,36.71,37.13,36.71,37.12,56453.0,27.282,27.5941,27.282,27.5867,56453.0
2020-09-04 12:30:00,37.14,37.29,37.08,37.29,25057.0,27.6016,27.713,27.557,27.713,25057.0
2020-09-04 13:00:00,37.31,37.31,37.09,37.25,22084.0,27.7279,27.7279,27.5644,27.6833,22084.0
2020-09-04 13:30:00,37.22,37.39,37.19,37.37,46229.0,27.661,27.7873,27.6387,27.7725,46229.0
2020-09-04 14:00:00,37.39,37.47,37.33,37.44,24236.0,27.7873,27.8468,27.7428,27.8245,24236.0
2020-09-04 14:30:00,37.42,37.63,37.38,37.62,17063.0,27.8096,27.9657,27.7799,27.9583,17063.0
2020-09-04 15:00:00,37.58,37.72,37.5,37.67,29855.0,27.9285,28.0326,27.8691,27.9954,29855.0
2020-09-04 15:30:00,37.65,37.68,37.5,37.66,163533.0,27.9806,28.0029,27.8691,27.988,163533.0
2020-09-08 09:30:00,37.1,37.42,36.71,37.16,37819.0,27.5718,27.8096,27.282,27.6164,37819.0
2020-09-08 10:00:00,37.23,37.3,36.93,37.23,38878.0,27.6684,27.7205,27.4455,27.6684,38878.0
2020-09-08 10:30:00,37.25,37.61,37.16,37.54,41323.0,27.6833,27.9508,27.6164,27.8988,41323.0
2020-09-08 11:00:00,37.5,37.7,37.39,37.42,23869.0,27.8691,28.0177,27.7873,27.8096,23869.0
2020-09-08 11:30:00,37.42,37.43,37.18,37.23,25157.0,27.8096,27.8171,27.6313,27.6684,25157.0
2020-09-08 12:00:00,37.23,37.31,37.2,37.25,17106.0,27.6684,27.7279,27.6461,27.6833,17106.0
2020-09-08 12:30:00,37.27,37.41,37.22,37.31,20990.0,27.6982,27.8022,27.661,27.7279,20990.0
2020-09-08 13:00:00,37.32,37.51,37.25,37.5,18632.0,27.7353,27.8765,27.6833,27.8691,18632.0
2020-09-08 13:30:00,37.5,37.59,37.44,37.55,33769.0,27.8691,27.936,27.8245,27.9063,33769.0
2020-09-08 14:00:00,37.55,37.6,37.37,37.37,29670.0,27.9063,27.9434,27.7725,27.7725,29670.0
2020-09-08 14:30:00,37.36,37.43,37.26,37.42,68230.0,27.765,27.8171,27.6907,27.8096,68230.0
2020-09-08 15:00:00,37.41,37.51,37.3,37.51,46247.0,27.8022,27.8765,27.7205,27.8765,46247.0
2020-09-08 15:30:00,37.5,37.53,37.11,37.13,165018.0,27.8691,27.8914,27.5793,27.5941,165018.0
2020-09-09 09:30:00,37.48,37.86,37.39,37.66,35313.0,27.8542,28.1366,27.7873,27.988,35313.0
2020-09-09 10:00:00,37.67,37.84,37.45,37.47,54032.0,27.9954,28.1218,27.8319,27.8468,54032.0
2020-09-09 10:30:00,37.48,37.6,37.45,37.57,48550.0,27.8542,27.9434,27.8319,27.9211,48550.0
2020-09-09 11:00:00,37.58,37.65,37.45,37.59,54493.0,27.9285,27.9806,27.8319,27.936,54493.0
2020-09-09 11:30:00,37.58,37.66,37.53,37.59,32615.0,27.9285,27.988,27.8914,27.936,32615.0
2020-09-09 12:00:00,37.6,37.68,37.57,37.6,24705.0,27.9434,28.0029,27.9211,27.9434,24705.0
2020-09-09 12:30:00,37.6,37.62,37.41,37.46,27899.0,27.9434,27.9583,27.8022,27.8394,27899.0
2020-09-09 13:00:00,37.46,37.54,37.42,37.52,25161.0,27.8394,27.8988,27.8096,27.884,25161.0
2020-09-09 13:30:00,37.52,37.54,37.36,37.42,21110.0,27.884,27.8988,27.765,27.8096,21110.0
2020-09-09 14:00:00,37.42,37.51,37.36,37.47,20537.0,27.8096,27.8765,27.765,27.8468,20537.0
2020-09-09 14:30:00,37.46,37.59,37.46,37.52,20311.0,27.8394,27.936,27.8394,27.884,20311.0
2020-09-09 15:00:00,37.51,37.57,37.42,37.51,34191.0,27.8765,27.9211,27.8096,27.8765,34191.0
2020-09-09 15:30:00,37.5,37.82,37.46,37.76,166316.0,27.8691,28.1069,27.8394,28.0623,166316.0
2020-09-10 09:30:00,37.8,38.51,37.7,38.09,49753.0,28.092,28.6197,28.0177,28.3076,49753.0
2020-09-10 10:00:00,38.1,38.51,38.08,38.19,26872.0,28.315,28.6197,28.3001,28.3819,26872.0
2020-09-10 10:30:00,38.18,38.39,38.05,38.07,50229.0,28.3745,28.5305,28.2778,28.2927,50229.0
2020-09-10 11:00:00,38.09,38.29,38.03,38.23,28705.0,28.3076,28.4562,28.263,28.4116,28705.0
2020-09-10 11:30:00,38.22,38.22,38.04,38.13,23591.0,28.4042,28.4042,28.2704,28.3373,23591.0
2020-09-10 12:00:00,38.11,38.3,37.93,38.02,59873.0,28.3224,28.4636,28.1887,28.2555,59873.0
2020-09-10 12:30:00,38.04,38.11,37.91,38.03,25786.0,28.2704,28.3224,28.1738,28.263,25786.0
2020-09-10 13:00:00,38.05,38.24,38.02,38.14,18555.0,28.2778,28.419,28.2555,28.3447,18555.0
2020-09-10 13:30:00,38.15,38.22,38.04,38.15,23082.0,28.3522,28.4042,28.2704,28.3522,23082.0
2020-09-10 14:00:00,38.14,38.21,37.83,37.83,32088.0,28.3447,28.3967,28.1143,28.1143,32088.0
2020-09-10 14:30:00,37.84,38.14,37.84,38.1,80429.0,28.1218,28.3447,28.1218,28.315,80429.0
2020-09-10 15:00:00,38.11,38.17,37.86,38.02,103881.0,28.3224,28.367,28.1366,28.2555,103881.0
2020-09-10 15:30:00,38.02,38.12,37.91,37.95,196744.0,28.2555,28.3299,28.1738,28.2035,196744.0
2020-09-11 09:30:00,38.06,38.12,37.33,37.33,22228.0,28.2853,28.3299,27.7428,27.7428,22228.0
2020-09-11 10:00:00,37.38,37.65,37.37,37.54,23612.0,27.7799,27.9806,27.7725,27.8988,23612.0
2020-09-11 10:30:00,37.56,37.58,37.23,37.24,22354.0,27.9137,27.9285,27.6684,27.6759,22354.0
2020-09-11 11:00:00,37.24,37.38,37.23,37.26,28415.0,27.6759,27.7799,27.6684,27.6907,28415.0
2020-09-11 11:30:00,37.26,37.26,37.1,37.19,21305.0,27.6907,27.6907,27.5718,27.6387,21305.0
2020-09-11 12:00:00,37.19,37.47,37.17,37.37,16116.0,27.6387,27.8468,27.6238,27.7725,16116.0
2020-09-11 12:30:00,37.36,37.36,37.17,37.2,20947.0,27.765,27.765,27.6238,27.6461,20947.0
2020-09-11 13:00:00,37.21,37.24,36.97,37.03,16572.0,27.6536,27.6759,27.4752,27.5198,16572.0
2020-09-11 13:30:00,36.99,37.21,36.92,37.1,20167.0,27.4901,27.6536,27.4381,27.5718,20167.0
2020-09-11 14:00:00,37.08,37.29,37.04,37.21,14752.0,27.557,27.713,27.5272,27.6536,14752.0
2020-09-11 14:30:00,37.2,37.5,37.19,37.46,30855.0,27.6461,27.8691,27.6387,27.8394,30855.0
2020-09-11 15:00:00,37.47,37.47,37.31,37.45,31496.0,27.8468,27.8468,27.7279,27.8319,31496.0
2020-09-11 15:30:00,37.46,37.58,37.33,37.51,117783.0,27.8394,27.9285,27.7428,27.8765,117783.0
2020-09-14 09:30:00,37.33,38.05,37.32,37.78,73685.0,27.7428,28.2778,27.7353,28.0772,73685.0
2020-09-14 10:00:00,37.85,37.9,37.38,37.45,40452.0,28.1292,28.1664,27.7799,27.8319,40452.0
2020-09-14 10:30:00,37.47,37.73,37.45,37.6,19528.0,27.8468,28.04,27.8319,27.9434,19528.0
2020-09-14 11:00:00,37.62,37.89,37.62,37.82,18410.0,27.9583,28.1589,27.9583,28.1069,18410.0
2020-09-14 11:30:00,37.84,38.0,37.81,37.89,19321.0,28.1218,28.2407,28.0995,28.1589,19321.0
2020-09-14 12:00:00,37.87,38.05,37.84,38.01,17253.0,28.1441,28.2778,28.1218,28.2481,17253.0
2020-09-14 12:30:00,38.0,38.04,37.88,38.0,21289.0,28.2407,28.2704,28.1515,28.2407,21289.0
2020-09-14 13:00:00,37.99,38.07,37.82,37.9,21746.0,28.2333,28.2927,28.1069,28.1664,21746.0
2020-09-14 13:30:00,37.9,38.03,37.82,37.99,14677.0,28.1664,28.263,28.1069,28.2333,14677.0
2020-09-14 14:00:00,37.99,38.05,37.92,38.0,18957.0,28.2333,28.2778,28.1812,28.2407,18957.0
2020-09-14 14:30:00,38.01,38.08,37.94,38.02,25163.0,28.2481,28.3001,28.1961,28.2555,25163.0
2020-09-14 15:00:00,38.01,38.05,37.94,38.02,33565.0,28.2481,28.2778,28.1961,28.2555,33565.0
2020-09-14 15:30:00,38.03,38.32,37.99,38.25,93677.0,28.263,28.4785,28.2333,28.4265,93677.0
2020-09-15 09:30:00,38.5,39.03,38.37,38.87,34001.0,28.6123,29.0062,28.5157,28.8872,34001.0
2020-09-15 10:00:00,38.82,39.11,38.49,39.1,33842.0,28.8501,29.0656,28.6048,29.0582,33842.0
2020-09-15 10:30:00,39.13,39.38,39.0,39.35,48974.0,29.0805,29.2663,28.9839,29.244,48974.0
2020-09-15 11:00:00,39.36,39.66,39.31,39.44,38510.0,29.2514,29.4744,29.2142,29.3109,38510.0
2020-09-15 11:30:00,39.44,39.46,39.1,39.1,35753.0,29.3109,29.3257,29.0582,29.0582,35753.0
2020-09-15 12:00:00,39.12,39.24,39.08,39.21,32265.0,29.073,29.1622,29.0433,29.1399,32265.0
2020-09-15 12:30:00,39.22,39.3,39.17,39.24,15970.0,29.1474,29.2068,29.1102,29.1622,15970.0
2020-09-15 13:00:00,39.24,39.43,39.24,39.3,16049.0,29.1622,29.3034,29.1622,29.2068,16049.0
2020-09-15 13:30:00,39.3,39.33,39.1,39.19,45844.0,29.2068,29.2291,29.0582,29.1251,45844.0
2020-09-15 14:00:00,39.2,39.22,39.14,39.18,17844.0,29.1325,29.1474,29.0879,29.1176,17844.0
2020-09-15 14:30:00,39.19,39.2,39.08,39.12,40834.0,29.1251,29.1325,29.0433,29.073,40834.0
2020-09-15 15:00:00,39.11,39.15,38.94,38.94,40346.0,29.0656,29.0953,28.9393,28.9393,40346.0
2020-09-15 15:30:00,38.91,38.91,38.68,38.68,97451.0,28.917,28.917,28.746,28.746,97451.0
2020-09-16 09:30:00,38.95,39.07,38.8,38.94,50851.0,28.9467,29.0359,28.8352,28.9393,50851.0
2020-09-16 10:00:00,38.94,39.03,38.7,38.76,41952.0,28.9393,29.0062,28.7609,28.8055,41952.0
2020-09-16 10:30:00,38.77,38.78,38.44,38.62,30902.0,28.8129,28.8204,28.5677,28.7015,30902.0
2020-09-16 11:00:00,38.61,38.93,38.58,38.87,99360.0,28.694,28.9318,28.6717,28.8872,99360.0
2020-09-16 11:30:00,38.85,38.98,38.77,38.93,31212.0,28.8724,28.969,28.8129,28.9318,31212.0
2020-09-16 12:00:00,38.93,38.95,38.84,38.86,23003.0,28.9318,28.9467,28.865,28.8798,23003.0
2020-09-16 12:30:00,38.86,38.94,38.78,38.89,107988.0,28.8798,28.9393,28.8204,28.9021,107988.0
2020-09-16 13:00:00,38.86,38.9,38.52,38.59,18807.0,28.8798,28.9095,28.6271,28.6792,18807.0
2020-09-16 13:30:00,38.59,38.69,38.54,38.62,25168.0,28.6792,28.7535,28.642,28.7015,25168.0
2020-09-16 14:00:00,38.62,38.66,38.43,38.57,20306.0,28.7015,28.7312,28.5602,28.6643,20306.0
2020-09-16 14:30:00,38.58,38.67,38.49,38.58,29544.0,28.6717,28.7386,28.6048,28.6717,29544.0
2020-09-16 15:00:00,38.57,38.59,38.22,38.45,49225.0,28.6643,28.6792,28.4042,28.5751,49225.0
2020-09-16 15:30:00,38.41,38.64,38.39,38.5,144606.0,28.5454,28.7163,28.5305,28.6123,144606.0
2020-09-17 09:30:00,38.18,38.29,37.68,37.87,38837.0,28.3745,28.4562,28.0029,28.1441,38837.0
2020-09-17 10:00:00,37.9,38.3,37.89,38.23,164086.0,28.1664,28.4636,28.1589,28.4116,164086.0
2020-09-17 10:30:00,38.23,38.49,38.16,38.18,83589.0,28.4116,28.6048,28.3596,28.3745,83589.0
2020-09-17 11:00:00,38.19,38.29,38.03,38.08,17868.0,28.3819,28.4562,28.263,28.3001,17868.0
2020-09-17 11:30:00,38.07,38.14,37.85,37.85,22037.0,28.2927,28.3447,28.1292,28.1292,22037.0
2020-09-17 12:00:00,37.83,37.84,37.53,37.6,21273.0,28.1143,28.1218,27.8914,27.9434,21273.0
2020-09-17 12:30:00,37.62,37.68,37.47,37.57,17720.0,27.9583,28.0029,27.8468,27.9211,17720.0
2020-09-17 13:00:00,37.57,37.74,37.51,37.54,23076.0,27.9211,28.0475,27.8765,27.8988,23076.0
2020-09-17 13:30:00,37.53,37.6,37.49,37.55,29462.0,27.8914,27.9434,27.8617,27.9063,29462.0
2020-09-17 14:00:00,37.54,37.69,37.51,37.56,27320.0,27.8988,28.0103,27.8765,27.9137,27320.0
2020-09-17 14:30:00,37.55,37.81,37.45,37.73,91227.0,27.9063,28.0995,27.8319,28.04,91227.0
2020-09-17 15:00:00,37.72,37.75,37.55,37.73,59149.0,28.0326,28.0549,27.9063,28.04,59149.0
2020-09-17 15:30:00,37.72,38.08,37.72,37.96,162072.0,28.0326,28.3001,28.0326,28.211,162072.0
2020-09-18 09:30:00,37.85,37.85,37.31,37.35,80078.0,28.1292,28.1292,27.7279,27.7576,80078.0
2020-09-18 10:00:00,37.4,37.5,37.18,37.23,24612.0,27.7948,27.8691,27.6313,27.6684,24612.0
2020-09-18 10:30:00,37.2,37.34,37.06,37.32,35344.0,27.6461,27.7502,27.5421,27.7353,35344.0
2020-09-18 11:00:00,37.32,37.46,37.26,37.36,37303.0,27.7353,27.8394,27.6907,27.765,37303.0
2020-09-18 11:30:00,37.41,37.47,37.3,37.38,23130.0,27.8022,27.8468,27.7205,27.7799,23130.0
2020-09-18 12:00:00,37.41,37.45,37.35,37.39,23077.0,27.8022,27.8319,27.7576,27.7873,23077.0
2020-09-18 12:30:00,37.39,37.39,37.15,37.23,29467.0,27.7873,27.7873,27.609,27.6684,29467.0
2020-09-18 13:00:00,37.25,37.3,37.11,37.11,41989.0,27.6833,27.7205,27.5793,27.5793,41989.0
2020-09-18 13:30:00,37.1,37.22,37.03,37.21,51076.0,27.5718,27.661,27.5198,27.6536,51076.0
2020-09-18 14:00:00,37.24,37.4,37.16,37.4,40748.0,27.6759,27.7948,27.6164,27.7948,40748.0
2020-09-18 14:30:00,37.41,37.48,37.24,37.4,58709.0,27.8022,27.8542,27.6759,27.7948,58709.0
2020-09-18 15:00:00,37.41,37.44,37.33,37.43,62830.0,27.8022,27.8245,27.7428,27.8171,62830.0
2020-09-18 15:30:00,37.44,37.5,37.15,37.23,272517.0,27.8245,27.8691,27.609,27.6684,272517.0
2020-09-21 09:30:00,36.57,36.61,35.38,35.6,64334.0,27.1779,27.2077,26.2936,26.4571,64334.0
2020-09-21 10:00:00,35.56,35.77,35.33,35.59,118445.0,26.4273,26.5834,26.2564,26.4496,118445.0
2020-09-21 10:30:00,35.57,35.87,35.41,35.8,35107.0,26.4348,26.6577,26.3159,26.6057,35107.0
2020-09-21 11:00:00,35.76,36.12,35.75,35.98,47970.0,26.576,26.8435,26.5685,26.7395,47970.0
2020-09-21 11:30:00,35.99,36.22,35.97,36.19,58171.0,26.7469,26.9178,26.732,26.8955,58171.0
2020-09-21 12:00:00,36.17,36.2,36.08,36.15,25647.0,26.8807,26.903,26.8138,26.8658,25647.0
2020-09-21 12:30:00,36.17,36.27,36.1,36.2,32556.0,26.8807,26.955,26.8286,26.903,32556.0
2020-09-21 13:00:00,36.21,36.45,36.14,36.43,31505.0,26.9104,27.0888,26.8584,27.0739,31505.0
2020-09-21 13:30:00,36.44,36.5,36.11,36.25,69028.0,27.0813,27.1259,26.8361,26.9401,69028.0
2020-09-21 14:00:00,36.25,36.3,36.12,36.17,95349.0,26.9401,26.9773,26.8435,26.8807,95349.0
2020-09-21 14:30:00,36.17,36.17,35.89,36.0,39508.0,26.8807,26.8807,26.6726,26.7543,39508.0
2020-09-21 15:00:00,35.99,36.28,35.98,36.2,51122.0,26.7469,26.9624,26.7395,26.903,51122.0
2020-09-21 15:30:00,36.2,36.22,36.05,36.09,200150.0,26.903,26.9178,26.7915,26.8212,200150.0
2020-09-22 09:30:00,36.43,36.93,36.13,36.87,33712.0,27.0739,27.4455,26.8509,27.4009,33712.0
2020-09-22 10:00:00,36.86,37.19,36.8,37.16,44470.0,27.3935,27.6387,27.3489,27.6164,44470.0
2020-09-22 10:30:00,37.15,37.15,36.79,36.79,21566.0,27.609,27.609,27.3414,27.3414,21566.0
2020-09-22 11:00:00,36.8,37.01,36.75,36.86,31175.0,27.3489,27.5049,27.3117,27.3935,31175.0
2020-09-22 11:30:00,36.87,36.93,36.7,36.81,21679.0,27.4009,27.4455,27.2746,27.3563,21679.0
2020-09-22 12:00:00,36.8,36.83,36.6,36.7,15730.0,27.3489,27.3712,27.2002,27.2746,15730.0
2020-09-22 12:30:00,36.68,36.72,36.47,36.49,13919.0,27.2597,27.2894,27.1036,27.1185,13919.0
2020-09-22 13:00:00,36.51,36.55,36.44,36.55,13183.0,27.1334,27.1631,27.0813,27.1631,13183.0
2020-09-22 13:30:00,36.54,36.65,36.5,36.6,15819.0,27.1556,27.2374,27.1259,27.2002,15819.0
2020-09-22 14:00:00,36.6,36.69,36.52,36.55,17901.0,27.2002,27.2671,27.1408,27.1631,17901.0
2020-09-22 14:30:00,36.57,36.6,36.34,36.34,21815.0,27.1779,27.2002,27.007,27.007,21815.0
2020-09-22 15:00:00,36.35,36.44,36.32,36.4,29592.0,27.0144,27.0813,26.9921,27.0516,29592.0
2020-09-22 15:30:00,36.39,36.47,36.26,36.3,147356.0,27.0442,27.1036,26.9476,26.9773,147356.0
2020-09-23 09:30:00,36.3,36.98,36.24,36.47,61025.0,26.9773,27.4826,26.9327,27.1036,61025.0
2020-09-23 10:00:00,36.48,36.66,36.35,36.59,64491.0,27.1111,27.2448,27.0144,27.1928,64491.0
2020-09-23 10:30:00,36.63,36.63,36.4,36.53,73319.0,27.2225,27.2225,27.0516,27.1482,73319.0
2020-09-23 11:00:00,36.5,36.56,36.47,36.51,34676.0,27.1259,27.1705,27.1036,27.1334,34676.0
2020-09-23 11:30:00,36.52,36.6,36.47,36.48,27716.0,27.1408,27.2002,27.1036,27.1111,27716.0
2020-09-23 12:00:00,36.5,36.56,36.4,36.4,77647.0,27.1259,27.1705,27.0516,27.0516,77647.0
2020-09-23 12:30:00,36.42,36.48,36.36,36.44,100001.0,27.0665,27.1111,27.0219,27.0813,100001.0
2020-09-23 13:00:00,36.42,36.55,36.41,36.46,62268.0,27.0665,27.1631,27.059,27.0962,62268.0
2020-09-23 13:30:00,36.45,36.47,36.31,36.36,61085.0,27.0888,27.1036,26.9847,27.0219,61085.0
2020-09-23 14:00:00,36.33,36.59,36.08,36.1,139194.0,26.9996,27.1928,26.8138,26.8286,139194.0
2020-09-23 14:30:00,36.12,36.19,35.85,35.93,66116.0,26.8435,26.8955,26.6429,26.7023,66116.0
2020-09-23 15:00:00,35.91,35.95,35.59,35.82,122732.0,26.6874,26.7172,26.4496,26.6206,122732.0
2020-09-23 15:30:00,35.81,35.85,35.6,35.62,206379.0,26.6131,26.6429,26.4571,26.4719,206379.0
2020-09-24 09:30:00,35.55,35.97,35.1,35.87,105246.0,26.4199,26.732,26.0855,26.6577,105246.0
2020-09-24 10:00:00,35.88,36.53,35.88,36.35,99761.0,26.6651,27.1482,26.6651,27.0144,99761.0
2020-09-24 10:30:00,36.37,36.42,36.12,36.25,85419.0,27.0293,27.0665,26.8435,26.9401,85419.0
2020-09-24 11:00:00,36.22,36.26,35.99,36.2,46760.0,26.9178,26.9476,26.7469,26.903,46760.0
2020-09-24 11:30:00,36.2,36.51,36.16,36.51,116265.0,26.903,27.1334,26.8732,27.1334,116265.0
2020-09-24 12:00:00,36.48,36.87,36.46,36.84,46465.0,27.1111,27.4009,27.0962,27.3786,46465.0
2020-09-24 12:30:00,36.81,36.98,36.75,36.98,41104.0,27.3563,27.4826,27.3117,27.4826,41104.0
2020-09-24 13:00:00,36.97,37.36,36.68,37.36,59601.0,27.4752,27.765,27.2597,27.765,59601.0
2020-09-24 13:30:00,37.34,37.49,37.24,37.25,68052.0,27.7502,27.8617,27.6759,27.6833,68052.0
2020-09-24 14:00:00,37.3,37.35,37.18,37.3,150475.0,27.7205,27.7576,27.6313,27.7205,150475.0
2020-09-24 14:30:00,37.31,37.39,37.13,37.13,101096.0,27.7279,27.7873,27.5941,27.5941,101096.0
2020-09-24 15:00:00,37.14,37.25,36.84,36.92,107405.0,27.6016,27.6833,27.3786,27.4381,107405.0
2020-09-24 15:30:00,36.9,37.01,36.74,36.79,139358.0,27.4232,27.5049,27.3043,27.3414,139358.0
2020-09-25 09:30:00,36.63,37.13,36.57,37.1,48700.0,27.2225,27.5941,27.1779,27.5718,48700.0
2020-09-25 10:00:00,37.1,37.26,36.99,37.18,27371.0,27.5718,27.6907,27.4901,27.6313,27371.0
2020-09-25 10:30:00,37.18,37.22,36.94,37.05,68737.0,27.6313,27.661,27.4529,27.5347,68737.0
2020-09-25 11:00:00,37.08,37.45,37.08,37.38,23465.0,27.557,27.8319,27.557,27.7799,23465.0
2020-09-25 11:30:00,37.38,37.52,37.23,37.23,24433.0,27.7799,27.884,27.6684,27.6684,24433.0
2020-09-25 12:00:00,37.22,37.33,37.17,37.26,32228.0,27.661,27.7428,27.6238,27.6907,32228.0
2020-09-25 12:30:00,37.27,37.44,37.27,37.4,33624.0,27.6982,27.8245,27.6982,27.7948,33624.0
2020-09-25 13:00:00,37.4,37.65,37.35,37.58,22564.0,27.7948,27.9806,27.7576,27.9285,22564.0
2020-09-25 13:30:00,37.6,37.61,37.48,37.53,68507.0,27.9434,27.9508,27.8542,27.8914,68507.0
2020-09-25 14:00:00,37.54,37.62,37.42,37.53,34685.0,27.8988,27.9583,27.8096,27.8914,34685.0
2020-09-25 14:30:00,37.53,37.72,37.43,37.67,30342.0,27.8914,28.0326,27.8171,27.9954,30342.0
2020-09-25 15:00:00,37.66,37.87,37.66,37.86,42302.0,27.988,28.1441,27.988,28.1366,42302.0
2020-09-25 15:30:00,37.86,37.95,37.73,37.89,207549.0,28.1366,28.2035,28.04,28.1589,207549.0
2020-09-28 09:30:00,38.78,38.89,38.39,38.46,51848.0,28.8204,28.9021,28.5305,28.5825,51848.0
2020-09-28 10:00:00,38.4,38.55,38.2,38.45,47618.0,28.538,28.6494,28.3893,28.5751,47618.0
2020-09-28 10:30:00,38.45,38.57,38.24,38.32,30214.0,28.5751,28.6643,28.419,28.4785,30214.0
2020-09-28 11:00:00,38.32,38.53,38.25,38.26,30149.0,28.4785,28.6346,28.4265,28.4339,30149.0
2020-09-28 11:30:00,38.27,38.35,38.03,38.15,47611.0,28.4413,28.5008,28.263,28.3522,47611.0
2020-09-28 12:00:00,38.16,38.21,38.09,38.12,33462.0,28.3596,28.3967,28.3076,28.3299,33462.0
2020-09-28 12:30:00,38.13,38.13,37.92,38.11,51919.0,28.3373,28.3373,28.1812,28.3224,51919.0
2020-09-28 13:00:00,38.09,38.15,38.02,38.14,27682.0,28.3076,28.3522,28.2555,28.3447,27682.0
2020-09-28 13:30:00,38.14,38.17,37.95,37.98,37156.0,28.3447,28.367,28.2035,28.2258,37156.0
2020-09-28 14:00:00,37.99,38.08,37.95,38.0,22924.0,28.2333,28.3001,28.2035,28.2407,22924.0
2020-09-28 14:30:00,38.0,38.14,37.98,38.12,35822.0,28.2407,28.3447,28.2258,28.3299,35822.0
2020-09-28 15:00:00,38.13,38.13,37.95,38.02,33695.0,28.3373,28.3373,28.2035,28.2555,33695.0
2020-09-28 15:30:00,38.02,38.06,37.92,38.0,120176.0,28.2555,28.2853,28.1812,28.2407,120176.0
2020-09-29 09:30:00,37.79,37.79,37.22,37.32,28053.0,28.0846,28.0846,27.661,27.7353,28053.0
2020-09-29 10:00:00,37.35,37.42,36.81,36.85,46135.0,27.7576,27.8096,27.3563,27.386,46135.0
2020-09-29 10:30:00,36.89,36.97,36.72,36.73,40020.0,27.4158,27.4752,27.2894,27.2968,40020.0
2020-09-29 11:00:00,36.72,36.87,36.48,36.7,63265.0,27.2894,27.4009,27.1111,27.2746,63265.0
2020-09-29 11:30:00,36.71,36.77,36.48,36.6,47536.0,27.282,27.3266,27.1111,27.2002,47536.0
2020-09-29 12:00:00,36.59,36.83,36.48,36.83,26097.0,27.1928,27.3712,27.1111,27.3712,26097.0
2020-09-29 12:30:00,36.84,36.95,36.75,36.94,18773.0,27.3786,27.4603,27.3117,27.4529,18773.0
2020-09-29 13:00:00,36.93,36.97,36.8,36.91,27268.0,27.4455,27.4752,27.3489,27.4306,27268.0
2020-09-29 13:30:00,36.92,37.1,36.91,37.06,17962.0,27.4381,27.5718,27.4306,27.5421,17962.0
2020-09-29 14:00:00,37.06,37.21,37.03,37.16,32720.0,27.5421,27.6536,27.5198,27.6164,32720.0
2020-09-29 14:30:00,37.14,37.28,37.07,37.07,23781.0,27.6016,27.7056,27.5495,27.5495,23781.0
2020-09-29 15:00:00,37.04,37.08,36.92,36.96,25713.0,27.5272,27.557,27.4381,27.4678,25713.0
2020-09-29 15:30:00,36.97,37.01,36.79,36.89,112588.0,27.4752,27.5049,27.3414,27.4158,112588.0
2020-09-30 09:30:00,37.22,37.55,37.01,37.46,36764.0,27.661,27.9063,27.5049,27.8394,36764.0
2020-09-30 10:00:00,37.46,38.16,37.45,38.04,92910.0,27.8394,28.3596,27.8319,28.2704,92910.0
2020-09-30 10:30:00,38.05,38.11,37.94,37.99,47703.0,28.2778,28.3224,28.1961,28.2333,47703.0
2020-09-30 11:00:00,38.01,38.05,37.49,37.56,69211.0,28.2481,28.2778,27.8617,27.9137,69211.0
2020-09-30 11:30:00,37.56,37.75,37.43,37.43,71990.0,27.9137,28.0549,27.8171,27.8171,71990.0
2020-09-30 12:00:00,37.43,37.78,37.37,37.69,32935.0,27.8171,28.0772,27.7725,28.0103,32935.0
2020-09-30 12:30:00,37.7,37.73,37.6,37.62,56788.0,28.0177,28.04,27.9434,27.9583,56788.0
2020-09-30 13:00:00,37.62,37.63,37.39,37.58,63801.0,27.9583,27.9657,27.7873,27.9285,63801.0
2020-09-30 13:30:00,37.58,37.69,37.56,37.67,42863.0,27.9285,28.0103,27.9137,27.9954,42863.0
2020-09-30 14:00:00,37.67,37.72,37.29,37.38,44113.0,27.9954,28.0326,27.713,27.7799,44113.0
2020-09-30 14:30:00,37.36,37.36,36.96,37.1,47539.0,27.765,27.765,27.4678,27.5718,47539.0
2020-09-30 15:00:00,37.08,37.14,36.8,36.93,54513.0,27.557,27.6016,27.3489,27.4455,54513.0
2020-09-30 15:30:00,36.93,36.98,36.75,36.93,172845.0,27.4455,27.4826,27.3117,27.4455,172845.0
2020-10-01 09:30:00,37.05,37.68,36.91,36.91,28729.0,27.5347,28.0029,27.4306,27.4306,28729.0
2020-10-01 10:00:00,36.9,37.05,36.77,37.04,29945.0,27.4232,27.5347,27.3266,27.5272,29945.0
2020-10-01 10:30:00,37.01,37.29,37.0,37.02,16615.0,27.5049,27.713,27.4975,27.5124,16615.0
2020-10-01 11:00:00,37.05,37.22,37.03,37.15,15627.0,27.5347,27.661,27.5198,27.609,15627.0
2020-10-01 11:30:00,37.15,37.43,37.13,37.43,18493.0,27.609,27.8171,27.5941,27.8171,18493.0
2020-10-01 12:00:00,37.45,37.49,37.37,37.45,22151.0,27.8319,27.8617,27.7725,27.8319,22151.0
2020-10-01 12:30:00,37.45,37.5,37.36,37.46,23462.0,27.8319,27.8691,27.765,27.8394,23462.0
2020-10-01 13:00:00,37.45,37.47,37.36,37.45,16287.0,27.8319,27.8468,27.765,27.8319,16287.0
2020-10-01 13:30:00,37.47,37.55,37.27,37.33,31482.0,27.8468,27.9063,27.6982,27.7428,31482.0
2020-10-01 14:00:00,37.34,37.49,37.12,37.47,26815.0,27.7502,27.8617,27.5867,27.8468,26815.0
2020-10-01 14:30:00,37.48,37.83,37.45,37.79,24980.0,27.8542,28.1143,27.8319,28.0846,24980.0
2020-10-01 15:00:00,37.81,37.91,37.73,37.87,34009.0,28.0995,28.1738,28.04,28.1441,34009.0
2020-10-01 15:30:00,37.85,38.19,37.75,38.19,183404.0,28.1292,28.3819,28.0549,28.3819,183404.0
2020-10-02 09:30:00,37.26,37.6,37.01,37.4,41794.0,27.6907,27.9434,27.5049,27.7948,41794.0
2020-10-02 10:00:00,37.43,37.8,37.41,37.57,32161.0,27.8171,28.092,27.8022,27.9211,32161.0
2020-10-02 10:30:00,37.55,37.78,37.52,37.72,25494.0,27.9063,28.0772,27.884,28.0326,25494.0
2020-10-02 11:00:00,37.71,38.02,37.67,37.99,30983.0,28.0252,28.2555,27.9954,28.2333,30983.0
2020-10-02 11:30:00,38.0,38.02,37.62,37.64,37674.0,28.2407,28.2555,27.9583,27.9731,37674.0
2020-10-02 12:00:00,37.63,38.24,37.53,38.19,28060.0,27.9657,28.419,27.8914,28.3819,28060.0
2020-10-02 12:30:00,38.18,38.25,38.07,38.07,31892.0,28.3745,28.4265,28.2927,28.2927,31892.0
2020-10-02 13:00:00,38.09,38.15,38.03,38.05,24064.0,28.3076,28.3522,28.263,28.2778,24064.0
2020-10-02 13:30:00,38.06,38.09,37.72,37.72,30979.0,28.2853,28.3076,28.0326,28.0326,30979.0
2020-10-02 14:00:00,37.73,37.84,37.7,37.71,52483.0,28.04,28.1218,28.0177,28.0252,52483.0
2020-10-02 14:30:00,37.73,37.77,37.66,37.75,41443.0,28.04,28.0698,27.988,28.0549,41443.0
2020-10-02 15:00:00,37.76,37.94,37.64,37.91,43367.0,28.0623,28.1961,27.9731,28.1738,43367.0
2020-10-02 15:30:00,37.9,37.91,37.64,37.81,206163.0,28.1664,28.1738,27.9731,28.0995,206163.0
2020-10-05 09:30:00,38.13,38.45,37.24,37.27,16534.0,28.3373,28.5751,27.6759,27.6982,16534.0
2020-10-05 10:00:00,37.31,37.37,37.04,37.13,24608.0,27.7279,27.7725,27.5272,27.5941,24608.0
2020-10-05 10:30:00,37.14,37.35,37.12,37.23,59302.0,27.6016,27.7576,27.5867,27.6684,59302.0
2020-10-05 11:00:00,37.27,37.38,37.05,37.27,44016.0,27.6982,27.7799,27.5347,27.6982,44016.0
2020-10-05 11:30:00,37.29,37.34,37.19,37.29,19559.0,27.713,27.7502,27.6387,27.713,19559.0
2020-10-05 12:00:00,37.3,37.3,36.92,37.01,28004.0,27.7205,27.7205,27.4381,27.5049,28004.0
2020-10-05 12:30:00,37.01,37.05,36.91,37.05,34217.0,27.5049,27.5347,27.4306,27.5347,34217.0
2020-10-05 13:00:00,37.09,37.31,37.05,37.22,15116.0,27.5644,27.7279,27.5347,27.661,15116.0
2020-10-05 13:30:00,37.23,37.24,36.97,36.97,19980.0,27.6684,27.6759,27.4752,27.4752,19980.0
2020-10-05 14:00:00,36.97,37.16,36.95,37.13,22260.0,27.4752,27.6164,27.4603,27.5941,22260.0
2020-10-05 14:30:00,37.13,37.56,37.12,37.52,33234.0,27.5941,27.9137,27.5867,27.884,33234.0
2020-10-05 15:00:00,37.52,37.53,37.42,37.53,33356.0,27.884,27.8914,27.8096,27.8914,33356.0
2020-10-05 15:30:00,37.54,37.61,37.44,37.55,113072.0,27.8988,27.9508,27.8245,27.9063,113072.0
2020-10-06 09:30:00,37.77,37.77,36.98,37.02,31953.0,28.0698,28.0698,27.4826,27.5124,31953.0
2020-10-06 10:00:00,37.03,37.07,36.73,36.94,33684.0,27.5198,27.5495,27.2968,27.4529,33684.0
2020-10-06 10:30:00,36.9,37.43,36.9,37.27,24359.0,27.4232,27.8171,27.4232,27.6982,24359.0
2020-10-06 11:00:00,37.19,37.22,36.99,37.03,19901.0,27.6387,27.661,27.4901,27.5198,19901.0
2020-10-06 11:30:00,37.0,37.34,36.99,37.19,21212.0,27.4975,27.7502,27.4901,27.6387,21212.0
2020-10-06 12:00:00,37.21,37.24,37.08,37.11,21660.0,27.6536,27.6759,27.557,27.5793,21660.0
2020-10-06 12:30:00,37.08,37.13,37.02,37.13,61919.0,27.557,27.5941,27.5124,27.5941,61919.0
2020-10-06 13:00:00,37.12,37.29,37.11,37.11,11794.0,27.5867,27.713,27.5793,27.5793,11794.0
2020-10-06 13:30:00,37.1,37.21,37.01,37.09,55459.0,27.5718,27.6536,27.5049,27.5644,55459.0
2020-10-06 14:00:00,37.06,37.73,37.02,37.73,54815.0,27.5421,28.04,27.5124,28.04,54815.0
2020-10-06 14:30:00,37.73,37.85,37.16,37.54,92123.0,28.04,28.1292,27.6164,27.8988,92123.0
2020-10-06 15:00:00,37.45,37.54,37.23,37.45,62042.0,27.8319,27.8988,27.6684,27.8319,62042.0
2020-10-06 15:30:00,37.46,37.87,37.34,37.38,231024.0,27.8394,28.1441,27.7502,27.7799,231024.0
2020-10-07 09:30:00,37.83,38.01,37.51,37.67,76704.0,28.1143,28.2481,27.8765,27.9954,76704.0
2020-10-07 10:00:00,37.64,37.91,37.63,37.78,45903.0,27.9731,28.1738,27.9657,28.0772,45903.0
2020-10-07 10:30:00,37.77,37.85,37.65,37.69,75380.0,28.0698,28.1292,27.9806,28.0103,75380.0
2020-10-07 11:00:00,37.69,37.74,37.53,37.55,44017.0,28.0103,28.0475,27.8914,27.9063,44017.0
2020-10-07 11:30:00,37.55,37.77,37.51,37.73,22373.0,27.9063,28.0698,27.8765,28.04,22373.0
2020-10-07 12:00:00,37.73,37.76,37.63,37.65,22631.0,28.04,28.0623,27.9657,27.9806,22631.0
2020-10-07 12:30:00,37.62,37.68,37.38,37.47,13961.0,27.9583,28.0029,27.7799,27.8468,13961.0
2020-10-07 13:00:00,37.52,37.73,37.5,37.68,15862.0,27.884,28.04,27.8691,28.0029,15862.0
2020-10-07 13:30:00,37.71,37.81,37.64,37.7,15757.0,28.0252,28.0995,27.9731,28.0177,15757.0
2020-10-07 14:00:00,37.71,37.81,37.65,37.72,26673.0,28.0252,28.0995,27.9806,28.0326,26673.0
2020-10-07 14:30:00,37.73,37.86,37.71,37.74,31009.0,28.04,28.1366,28.0252,28.0475,31009.0
2020-10-07 15:00:00,37.74,37.82,37.65,37.72,29749.0,28.0475,28.1069,27.9806,28.0326,29749.0
2020-10-07 15:30:00,37.72,37.78,37.52,37.53,90618.0,28.0326,28.0772,27.884,27.8914,90618.0
2020-10-08 09:30:00,37.7,38.15,37.59,38.13,23437.0,28.0177,28.3522,27.936,28.3373,23437.0
2020-10-08 10:00:00,38.13,38.25,37.9,38.15,26431.0,28.3373,28.4265,28.1664,28.3522,26431.0
2020-10-08 10:30:00,38.12,38.53,38.12,38.44,31831.0,28.3299,28.6346,28.3299,28.5677,31831.0
2020-10-08 11:00:00,38.43,38.53,38.37,38.39,28248.0,28.5602,28.6346,28.5157,28.5305,28248.0
2020-10-08 11:30:00,38.4,38.4,38.15,38.15,25466.0,28.538,28.538,28.3522,28.3522,25466.0
2020-10-08 12:00:00,38.18,38.28,38.15,38.25,16601.0,28.3745,28.4488,28.3522,28.4265,16601.0
2020-10-08 12:30:00,38.25,38.38,38.24,38.31,26957.0,28.4265,28.5231,28.419,28.4711,26957.0
2020-10-08 13:00:00,38.3,38.33,38.15,38.2,20117.0,28.4636,28.4859,28.3522,28.3893,20117.0
2020-10-08 13:30:00,38.2,38.34,38.18,38.31,27987.0,28.3893,28.4934,28.3745,28.4711,27987.0
2020-10-08 14:00:00,38.32,38.34,38.23,38.26,32543.0,28.4785,28.4934,28.4116,28.4339,32543.0
2020-10-08 14:30:00,38.27,38.32,38.18,38.32,29585.0,28.4413,28.4785,28.3745,28.4785,29585.0
2020-10-08 15:00:00,38.3,38.32,38.21,38.22,42989.0,28.4636,28.4785,28.3967,28.4042,42989.0
2020-10-08 15:30:00,38.22,38.36,38.1,38.24,136984.0,28.4042,28.5082,28.315,28.419,136984.0
2020-10-09 09:30:00,38.71,38.71,38.04,38.21,15383.0,28.7683,28.7683,28.2704,28.3967,15383.0
2020-10-09 10:00:00,38.21,38.21,37.79,37.84,12246.0,28.3967,28.3967,28.0846,28.1218,12246.0
2020-10-09 10:30:00,37.78,37.94,37.65,37.73,8528.0,28.0772,28.1961,27.9806,28.04,8528.0
2020-10-09 11:00:00,37.76,38.07,37.72,37.96,23025.0,28.0623,28.2927,28.0326,28.211,23025.0
2020-10-09 11:30:00,37.92,38.1,37.86,38.02,11337.0,28.1812,28.315,28.1366,28.2555,11337.0
2020-10-09 12:00:00,38.02,38.23,38.02,38.14,26260.0,28.2555,28.4116,28.2555,28.3447,26260.0
2020-10-09 12:30:00,38.17,38.24,37.99,38.03,17031.0,28.367,28.419,28.2333,28.263,17031.0
2020-10-09 13:00:00,38.02,38.21,37.9,38.21,15200.0,28.2555,28.3967,28.1664,28.3967,15200.0
2020-10-09 13:30:00,38.17,38.21,38.08,38.13,11656.0,28.367,28.3967,28.3001,28.3373,11656.0
2020-10-09 14:00:00,38.13,38.13,37.98,38.03,12585.0,28.3373,28.3373,28.2258,28.263,12585.0
2020-10-09 14:30:00,38.01,38.11,37.97,38.07,21036.0,28.2481,28.3224,28.2184,28.2927,21036.0
2020-10-09 15:00:00,38.09,38.23,38.02,38.22,32156.0,28.3076,28.4116,28.2555,28.4042,32156.0
2020-10-09 15:30:00,38.19,38.35,38.1,38.32,147282.0,28.3819,28.5008,28.315,28.4785,147282.0
2020-10-12 09:30:00,38.62,38.62,37.78,37.78,20070.0,28.7015,28.7015,28.0772,28.0772,20070.0
2020-10-12 10:00:00,37.83,38.08,37.79,38.08,25318.0,28.1143,28.3001,28.0846,28.3001,25318.0
2020-10-12 10:30:00,38.06,38.16,37.93,37.94,27271.0,28.2853,28.3596,28.1887,28.1961,27271.0
2020-10-12 11:00:00,37.94,38.13,37.92,38.02,20818.0,28.1961,28.3373,28.1812,28.2555,20818.0
2020-10-12 11:30:00,38.01,38.15,38.0,38.03,10667.0,28.2481,28.3522,28.2407,28.263,10667.0
2020-10-12 12:00:00,38.03,38.08,37.98,38.08,25218.0,28.263,28.3001,28.2258,28.3001,25218.0
2020-10-12 12:30:00,38.08,38.08,37.91,37.91,12148.0,28.3001,28.3001,28.1738,28.1738,12148.0
2020-10-12 13:00:00,37.91,38.0,37.84,37.99,40921.0,28.1738,28.2407,28.1218,28.2333,40921.0
2020-10-12 13:30:00,38.0,38.1,37.89,38.08,35101.0,28.2407,28.315,28.1589,28.3001,35101.0
2020-10-12 14:00:00,38.07,38.12,38.04,38.12,15858.0,28.2927,28.3299,28.2704,28.3299,15858.0
2020-10-12 14:30:00,38.09,38.14,37.98,37.98,14689.0,28.3076,28.3447,28.2258,28.2258,14689.0
2020-10-12 15:00:00,38.0,38.15,37.98,38.12,62743.0,28.2407,28.3522,28.2258,28.3299,62743.0
2020-10-12 15:30:00,38.15,38.29,38.05,38.07,97423.0,28.3522,28.4562,28.2778,28.2927,97423.0
2020-10-13 09:30:00,37.76,38.01,37.6,38.01,46725.0,28.0623,28.2481,27.9434,28.2481,46725.0
2020-10-13 10:00:00,38.0,38.05,37.83,37.83,62368.0,28.2407,28.2778,28.1143,28.1143,62368.0
2020-10-13 10:30:00,37.77,37.97,37.72,37.85,26279.0,28.0698,28.2184,28.0326,28.1292,26279.0
2020-10-13 11:00:00,37.88,37.99,37.83,37.84,21668.0,28.1515,28.2333,28.1143,28.1218,21668.0
2020-10-13 11:30:00,37.84,37.92,37.74,37.92,13836.0,28.1218,28.1812,28.0475,28.1812,13836.0
2020-10-13 12:00:00,37.91,37.99,37.87,37.97,14200.0,28.1738,28.2333,28.1441,28.2184,14200.0
2020-10-13 12:30:00,37.95,38.01,37.83,37.97,43400.0,28.2035,28.2481,28.1143,28.2184,43400.0
2020-10-13 13:00:00,37.96,37.96,37.76,37.81,13071.0,28.211,28.211,28.0623,28.0995,13071.0
2020-10-13 13:30:00,37.8,37.82,37.67,37.71,14839.0,28.092,28.1069,27.9954,28.0252,14839.0
2020-10-13 14:00:00,37.68,37.76,37.59,37.65,7349.0,28.0029,28.0623,27.936,27.9806,7349.0
2020-10-13 14:30:00,37.65,37.82,37.64,37.76,15524.0,27.9806,28.1069,27.9731,28.0623,15524.0
2020-10-13 15:00:00,37.76,37.77,37.57,37.57,53263.0,28.0623,28.0698,27.9211,27.9211,53263.0
2020-10-13 15:30:00,37.57,37.88,37.54,37.74,134300.0,27.9211,28.1515,27.8988,28.0475,134300.0
2020-10-14 09:30:00,38.07,38.29,37.85,38.08,47534.0,28.2927,28.4562,28.1292,28.3001,47534.0
2020-10-14 10:00:00,38.03,38.03,37.6,37.66,17081.0,28.263,28.263,27.9434,27.988,17081.0
2020-10-14 10:30:00,37.64,37.8,37.59,37.74,13607.0,27.9731,28.092,27.936,28.0475,13607.0
2020-10-14 11:00:00,37.74,37.74,37.59,37.59,18293.0,28.0475,28.0475,27.936,27.936,18293.0
2020-10-14 11:30:00,37.61,37.61,37.25,37.33,14009.0,27.9508,27.9508,27.6833,27.7428,14009.0
2020-10-14 12:00:00,37.3,37.46,37.28,37.31,15316.0,27.7205,27.8394,27.7056,27.7279,15316.0
2020-10-14 12:30:00,37.3,37.48,37.27,37.46,12339.0,27.7205,27.8542,27.6982,27.8394,12339.0
2020-10-14 13:00:00,37.45,37.7,37.43,37.68,31543.0,27.8319,28.0177,27.8171,28.0029,31543.0
2020-10-14 13:30:00,37.68,37.69,37.35,37.63,35227.0,28.0029,28.0103,27.7576,27.9657,35227.0
2020-10-14 14:00:00,37.64,37.72,37.42,37.44,31712.0,27.9731,28.0326,27.8096,27.8245,31712.0
2020-10-14 14:30:00,37.42,37.48,37.34,37.48,23301.0,27.8096,27.8542,27.7502,27.8542,23301.0
2020-10-14 15:00:00,37.45,37.62,37.45,37.53,34701.0,27.8319,27.9583,27.8319,27.8914,34701.0
2020-10-14 15:30:00,37.53,37.67,37.32,37.45,91969.0,27.8914,27.9954,27.7353,27.8319,91969.0
2020-10-15 09:30:00,37.33,37.58,37.04,37.58,26387.0,27.7428,27.9285,27.5272,27.9285,26387.0
2020-10-15 10:00:00,37.5,37.91,37.5,37.83,59073.0,27.8691,28.1738,27.8691,28.1143,59073.0
2020-10-15 10:30:00,37.85,38.07,37.82,37.85,29417.0,28.1292,28.2927,28.1069,28.1292,29417.0
2020-10-15 11:00:00,37.81,38.13,37.74,38.08,18162.0,28.0995,28.3373,28.0475,28.3001,18162.0
2020-10-15 11:30:00,38.08,38.24,38.07,38.2,15437.0,28.3001,28.419,28.2927,28.3893,15437.0
2020-10-15 12:00:00,38.18,38.19,38.06,38.14,15314.0,28.3745,28.3819,28.2853,28.3447,15314.0
2020-10-15 12:30:00,38.12,38.27,38.03,38.21,23318.0,28.3299,28.4413,28.263,28.3967,23318.0
2020-10-15 13:00:00,38.23,38.46,38.22,38.36,31106.0,28.4116,28.5825,28.4042,28.5082,31106.0
2020-10-15 13:30:00,38.38,38.48,38.31,38.35,31369.0,28.5231,28.5974,28.4711,28.5008,31369.0
2020-10-15 14:00:00,38.35,38.48,38.33,38.45,18233.0,28.5008,28.5974,28.4859,28.5751,18233.0
2020-10-15 14:30:00,38.46,38.47,38.27,38.42,39721.0,28.5825,28.59,28.4413,28.5528,39721.0
2020-10-15 15:00:00,38.44,38.58,38.43,38.57,35774.0,28.5677,28.6717,28.5602,28.6643,35774.0
2020-10-15 15:30:00,38.58,38.65,38.49,38.61,209363.0,28.6717,28.7237,28.6048,28.694,209363.0
2020-10-16 09:30:00,38.62,38.87,38.07,38.18,27299.0,28.7015,28.8872,28.2927,28.3745,27299.0
2020-10-16 10:00:00,38.34,38.61,38.32,38.53,19993.0,28.4934,28.694,28.4785,28.6346,19993.0
2020-10-16 10:30:00,38.52,38.52,38.22,38.25,19243.0,28.6271,28.6271,28.4042,28.4265,19243.0
2020-10-16 11:00:00,38.23,38.47,38.23,38.47,14731.0,28.4116,28.59,28.4116,28.59,14731.0
2020-10-16 11:30:00,38.46,38.49,38.32,38.41,9682.0,28.5825,28.6048,28.4785,28.5454,9682.0
2020-10-16 12:00:00,38.39,38.39,38.25,38.29,12832.0,28.5305,28.5305,28.4265,28.4562,12832.0
2020-10-16 12:30:00,38.26,38.26,38.1,38.23,9361.0,28.4339,28.4339,28.315,28.4116,9361.0
2020-10-16 13:00:00,38.21,38.39,38.2,38.38,15340.0,28.3967,28.5305,28.3893,28.5231,15340.0
2020-10-16 13:30:00,38.4,38.42,38.36,38.4,8643.0,28.538,28.5528,28.5082,28.538,8643.0
2020-10-16 14:00:00,38.4,38.43,38.25,38.27,20700.0,28.538,28.5602,28.4265,28.4413,20700.0
2020-10-16 14:30:00,38.28,38.39,38.22,38.38,13278.0,28.4488,28.5305,28.4042,28.5231,13278.0
2020-10-16 15:00:00,38.37,38.38,38.23,38.26,15392.0,28.5157,28.5231,28.4116,28.4339,15392.0
2020-10-16 15:30:00,38.27,38.27,37.92,37.92,59297.0,28.4413,28.4413,28.1812,28.1812,59297.0
2020-10-19 09:30:00,37.91,38.19,37.55,37.9,20736.0,28.1738,28.3819,27.9063,28.1664,20736.0
2020-10-19 10:00:00,37.87,37.94,37.66,37.88,49296.0,28.1441,28.1961,27.988,28.1515,49296.0
2020-10-19 10:30:00,37.88,37.94,37.67,37.72,55661.0,28.1515,28.1961,27.9954,28.0326,55661.0
2020-10-19 11:00:00,37.72,37.76,37.53,37.58,13626.0,28.0326,28.0623,27.8914,27.9285,13626.0
2020-10-19 11:30:00,37.58,37.73,37.52,37.62,13349.0,27.9285,28.04,27.884,27.9583,13349.0
2020-10-19 12:00:00,37.52,37.57,37.47,37.49,10376.0,27.884,27.9211,27.8468,27.8617,10376.0
2020-10-19 12:30:00,37.44,37.51,37.4,37.44,6548.0,27.8245,27.8765,27.7948,27.8245,6548.0
2020-10-19 13:00:00,37.42,37.52,37.4,37.5,9461.0,27.8096,27.884,27.7948,27.8691,9461.0
2020-10-19 13:30:00,37.52,37.52,37.27,37.29,17529.0,27.884,27.884,27.6982,27.713,17529.0
2020-10-19 14:00:00,37.27,37.29,37.22,37.29,14317.0,27.6982,27.713,27.661,27.713,14317.0
2020-10-19 14:30:00,37.29,37.29,36.94,36.95,17674.0,27.713,27.713,27.4529,27.4603,17674.0
2020-10-19 15:00:00,36.94,37.04,36.84,37.03,40135.0,27.4529,27.5272,27.3786,27.5198,40135.0
2020-10-19 15:30:00,37.03,37.2,36.91,37.11,186234.0,27.5198,27.6461,27.4306,27.5793,186234.0
2020-10-20 09:30:00,37.45,37.74,37.16,37.66,17803.0,27.8319,28.0475,27.6164,27.988,17803.0
2020-10-20 10:00:00,37.7,37.7,37.51,37.65,12157.0,28.0177,28.0177,27.8765,27.9806,12157.0
2020-10-20 10:30:00,37.71,37.79,37.58,37.62,10566.0,28.0252,28.0846,27.9285,27.9583,10566.0
2020-10-20 11:00:00,37.62,37.66,37.56,37.62,9018.0,27.9583,27.988,27.9137,27.9583,9018.0
2020-10-20 11:30:00,37.59,37.84,37.55,37.82,9032.0,27.936,28.1218,27.9063,28.1069,9032.0
2020-10-20 12:00:00,37.8,37.81,37.56,37.58,7153.0,28.092,28.0995,27.9137,27.9285,7153.0
2020-10-20 12:30:00,37.64,37.83,37.62,37.83,4590.0,27.9731,28.1143,27.9583,28.1143,4590.0
2020-10-20 13:00:00,37.84,37.88,37.78,37.79,8748.0,28.1218,28.1515,28.0772,28.0846,8748.0
2020-10-20 13:30:00,37.77,37.81,37.6,37.6,13490.0,28.0698,28.0995,27.9434,27.9434,13490.0
2020-10-20 14:00:00,37.62,37.74,37.51,37.67,10523.0,27.9583,28.0475,27.8765,27.9954,10523.0
2020-10-20 14:30:00,37.65,37.85,37.55,37.85,21741.0,27.9806,28.1292,27.9063,28.1292,21741.0
2020-10-20 15:00:00,37.85,37.88,37.44,37.57,32588.0,28.1292,28.1515,27.8245,27.9211,32588.0
2020-10-20 15:30:00,37.57,37.63,37.4,37.42,92238.0,27.9211,27.9657,27.7948,27.8096,92238.0
2020-10-21 09:30:00,37.34,37.41,36.91,37.39,17552.0,27.7502,27.8022,27.4306,27.7873,17552.0
2020-10-21 10:00:00,37.37,37.62,37.36,37.56,24712.0,27.7725,27.9583,27.765,27.9137,24712.0
2020-10-21 10:30:00,37.58,37.68,37.48,37.52,8309.0,27.9285,28.0029,27.8542,27.884,8309.0
2020-10-21 11:00:00,37.57,37.59,37.21,37.34,16199.0,27.9211,27.936,27.6536,27.7502,16199.0
2020-10-21 11:30:00,37.35,37.44,37.24,37.31,12350.0,27.7576,27.8245,27.6759,27.7279,12350.0
2020-10-21 12:00:00,37.23,37.56,37.22,37.49,19933.0,27.6684,27.9137,27.661,27.8617,19933.0
2020-10-21 12:30:00,37.47,37.47,37.34,37.43,21612.0,27.8468,27.8468,27.7502,27.8171,21612.0
2020-10-21 13:00:00,37.46,37.62,37.43,37.55,13081.0,27.8394,27.9583,27.8171,27.9063,13081.0
2020-10-21 13:30:00,37.54,37.7,37.53,37.63,18630.0,27.8988,28.0177,27.8914,27.9657,18630.0
2020-10-21 14:00:00,37.65,37.74,37.62,37.69,15504.0,27.9806,28.0475,27.9583,28.0103,15504.0
2020-10-21 14:30:00,37.72,37.93,37.7,37.93,19714.0,28.0326,28.1887,28.0177,28.1887,19714.0
2020-10-21 15:00:00,37.94,38.06,37.85,38.04,31975.0,28.1961,28.2853,28.1292,28.2704,31975.0
2020-10-21 15:30:00,38.07,38.22,37.93,38.05,146997.0,28.2927,28.4042,28.1887,28.2778,146997.0
2020-10-22 09:30:00,38.14,38.67,38.05,38.25,32987.0,28.3447,28.7386,28.2778,28.4265,32987.0
2020-10-22 10:00:00,38.23,38.33,38.08,38.25,15965.0,28.4116,28.4859,28.3001,28.4265,15965.0
2020-10-22 10:30:00,38.3,38.57,38.2,38.57,19814.0,28.4636,28.6643,28.3893,28.6643,19814.0
2020-10-22 11:00:00,38.57,38.76,38.44,38.51,40501.0,28.6643,28.8055,28.5677,28.6197,40501.0
2020-10-22 11:30:00,38.51,38.53,38.38,38.46,20774.0,28.6197,28.6346,28.5231,28.5825,20774.0
2020-10-22 12:00:00,38.47,38.64,38.44,38.62,19626.0,28.59,28.7163,28.5677,28.7015,19626.0
2020-10-22 12:30:00,38.64,38.77,38.64,38.69,25683.0,28.7163,28.8129,28.7163,28.7535,25683.0
2020-10-22 13:00:00,38.71,38.8,38.67,38.78,38543.0,28.7683,28.8352,28.7386,28.8204,38543.0
2020-10-22 13:30:00,38.83,39.09,38.81,39.07,18554.0,28.8575,29.0507,28.8427,29.0359,18554.0
2020-10-22 14:00:00,39.07,39.19,39.01,39.12,28013.0,29.0359,29.1251,28.9913,29.073,28013.0
2020-10-22 14:30:00,39.09,39.14,39.01,39.03,33730.0,29.0507,29.0879,28.9913,29.0062,33730.0
2020-10-22 15:00:00,39.05,39.22,39.01,39.22,51272.0,29.021,29.1474,28.9913,29.1474,51272.0
2020-10-22 15:30:00,39.21,39.28,39.05,39.23,160814.0,29.1399,29.1919,29.021,29.1548,160814.0
2020-10-23 09:30:00,39.29,39.5,39.16,39.21,17718.0,29.1994,29.3554,29.1028,29.1399,17718.0
2020-10-23 10:00:00,39.26,39.27,38.87,39.08,15418.0,29.1771,29.1845,28.8872,29.0433,15418.0
2020-10-23 10:30:00,39.11,39.15,38.73,38.73,11793.0,29.0656,29.0953,28.7832,28.7832,11793.0
2020-10-23 11:00:00,38.64,38.74,38.47,38.62,13948.0,28.7163,28.7906,28.59,28.7015,13948.0
2020-10-23 11:30:00,38.62,38.8,38.57,38.75,13279.0,28.7015,28.8352,28.6643,28.7981,13279.0
2020-10-23 12:00:00,38.78,38.86,38.7,38.82,14161.0,28.8204,28.8798,28.7609,28.8501,14161.0
2020-10-23 12:30:00,38.8,38.9,38.77,38.82,13538.0,28.8352,28.9095,28.8129,28.8501,13538.0
2020-10-23 13:00:00,38.82,39.27,38.81,39.24,24183.0,28.8501,29.1845,28.8427,29.1622,24183.0
2020-10-23 13:30:00,39.24,39.3,38.98,39.15,30021.0,29.1622,29.2068,28.969,29.0953,30021.0
2020-10-23 14:00:00,39.16,39.2,39.06,39.15,19295.0,29.1028,29.1325,29.0284,29.0953,19295.0
2020-10-23 14:30:00,39.13,39.19,39.07,39.19,13422.0,29.0805,29.1251,29.0359,29.1251,13422.0
2020-10-23 15:00:00,39.18,39.32,39.16,39.3,17701.0,29.1176,29.2217,29.1028,29.2068,17701.0
2020-10-23 15:30:00,39.3,39.36,39.18,39.21,107550.0,29.2068,29.2514,29.1176,29.1399,107550.0
2020-10-26 09:30:00,38.75,38.85,37.99,38.59,49303.0,28.7981,28.8724,28.2333,28.6792,49303.0
2020-10-26 10:00:00,38.58,38.78,38.36,38.54,38011.0,28.6717,28.8204,28.5082,28.642,38011.0
2020-10-26 10:30:00,38.53,38.65,38.27,38.34,25885.0,28.6346,28.7237,28.4413,28.4934,25885.0
2020-10-26 11:00:00,38.34,38.38,38.08,38.18,23868.0,28.4934,28.5231,28.3001,28.3745,23868.0
2020-10-26 11:30:00,38.08,38.27,37.93,38.26,15094.0,28.3001,28.4413,28.1887,28.4339,15094.0
2020-10-26 12:00:00,38.24,38.35,38.19,38.25,18955.0,28.419,28.5008,28.3819,28.4265,18955.0
2020-10-26 12:30:00,38.21,38.24,38.05,38.08,89018.0,28.3967,28.419,28.2778,28.3001,89018.0
2020-10-26 13:00:00,38.04,38.09,37.77,37.79,17488.0,28.2704,28.3076,28.0698,28.0846,17488.0
2020-10-26 13:30:00,37.77,38.09,37.71,38.05,18504.0,28.0698,28.3076,28.0252,28.2778,18504.0
2020-10-26 14:00:00,38.07,38.1,37.96,38.08,27596.0,28.2927,28.315,28.211,28.3001,27596.0
2020-10-26 14:30:00,38.05,38.08,37.96,37.99,42816.0,28.2778,28.3001,28.211,28.2333,42816.0
2020-10-26 15:00:00,37.99,38.03,37.89,37.98,31402.0,28.2333,28.263,28.1589,28.2258,31402.0
2020-10-26 15:30:00,37.98,38.18,37.89,38.1,95824.0,28.2258,28.3745,28.1589,28.315,95824.0
2020-10-27 09:30:00,38.22,38.48,37.87,37.96,18241.0,28.4042,28.5974,28.1441,28.211,18241.0
2020-10-27 10:00:00,37.91,38.2,37.91,38.09,13409.0,28.1738,28.3893,28.1738,28.3076,13409.0
2020-10-27 10:30:00,38.05,38.1,37.61,37.61,17611.0,28.2778,28.315,27.9508,27.9508,17611.0
2020-10-27 11:00:00,37.6,37.78,37.57,37.59,29830.0,27.9434,28.0772,27.9211,27.936,29830.0
2020-10-27 11:30:00,37.55,37.89,37.43,37.83,27869.0,27.9063,28.1589,27.8171,28.1143,27869.0
2020-10-27 12:00:00,37.86,38.04,37.72,37.72,27873.0,28.1366,28.2704,28.0326,28.0326,27873.0
2020-10-27 12:30:00,37.71,37.79,37.68,37.75,19978.0,28.0252,28.0846,28.0029,28.0549,19978.0
2020-10-27 13:00:00,37.75,37.8,37.55,37.55,23152.0,28.0549,28.092,27.9063,27.9063,23152.0
2020-10-27 13:30:00,37.53,37.73,37.5,37.53,23338.0,27.8914,28.04,27.8691,27.8914,23338.0
2020-10-27 14:00:00,37.53,37.62,37.46,37.48,21716.0,27.8914,27.9583,27.8394,27.8542,21716.0
2020-10-27 14:30:00,37.48,37.6,37.29,37.37,23298.0,27.8542,27.9434,27.713,27.7725,23298.0
2020-10-27 15:00:00,37.33,37.5,37.2,37.5,69466.0,27.7428,27.8691,27.6461,27.8691,69466.0
2020-10-27 15:30:00,37.46,37.72,37.26,37.33,180931.0,27.8394,28.0326,27.6907,27.7428,180931.0
2020-10-28 09:30:00,36.63,38.06,36.6,37.5,68998.0,27.2225,28.2853,27.2002,27.8691,68998.0
2020-10-28 10:00:00,37.41,37.48,36.84,36.96,72001.0,27.8022,27.8542,27.3786,27.4678,72001.0
2020-10-28 10:30:00,37.03,37.22,36.21,36.33,60359.0,27.5198,27.661,26.9104,26.9996,60359.0
2020-10-28 11:00:00,36.34,36.73,36.2,36.38,69593.0,27.007,27.2968,26.903,27.0367,69593.0
2020-10-28 11:30:00,36.43,36.62,36.22,36.57,35620.0,27.0739,27.2151,26.9178,27.1779,35620.0
2020-10-28 12:00:00,36.52,36.91,36.51,36.77,41375.0,27.1408,27.4306,27.1334,27.3266,41375.0
2020-10-28 12:30:00,36.72,36.88,36.43,36.7,33591.0,27.2894,27.4083,27.0739,27.2746,33591.0
2020-10-28 13:00:00,36.69,36.74,36.31,36.7,50506.0,27.2671,27.3043,26.9847,27.2746,50506.0
2020-10-28 13:30:00,36.65,36.96,36.61,36.79,32374.0,27.2374,27.4678,27.2077,27.3414,32374.0
2020-10-28 14:00:00,36.79,37.15,36.62,37.04,40489.0,27.3414,27.609,27.2151,27.5272,40489.0
2020-10-28 14:30:00,37.07,37.18,36.93,37.11,36602.0,27.5495,27.6313,27.4455,27.5793,36602.0
2020-10-28 15:00:00,37.09,37.09,36.75,36.9,42698.0,27.5644,27.5644,27.3117,27.4232,42698.0
2020-10-28 15:30:00,36.9,37.12,36.66,36.74,190878.0,27.4232,27.5867,27.2448,27.3043,190878.0
2020-10-29 09:30:00,36.88,37.5,36.73,37.21,36100.0,27.4083,27.8691,27.2968,27.6536,36100.0
2020-10-29 10:00:00,37.27,37.84,37.27,37.84,28808.0,27.6982,28.1218,27.6982,28.1218,28808.0
2020-10-29 10:30:00,37.87,38.07,37.66,37.93,24630.0,28.1441,28.2927,27.988,28.1887,24630.0
2020-10-29 11:00:00,37.92,37.92,37.74,37.75,19653.0,28.1812,28.1812,28.0475,28.0549,19653.0
2020-10-29 11:30:00,37.73,37.75,37.44,37.45,18498.0,28.04,28.0549,27.8245,27.8319,18498.0
2020-10-29 12:00:00,37.45,37.48,37.35,37.44,10408.0,27.8319,27.8542,27.7576,27.8245,10408.0
2020-10-29 12:30:00,37.47,37.53,37.35,37.37,12713.0,27.8468,27.8914,27.7576,27.7725,12713.0
2020-10-29 13:00:00,37.36,37.5,37.36,37.36,23859.0,27.765,27.8691,27.765,27.765,23859.0
2020-10-29 13:30:00,37.37,37.5,37.32,37.45,35150.0,27.7725,27.8691,27.7353,27.8319,35150.0
2020-10-29 14:00:00,37.5,37.91,37.5,37.84,20170.0,27.8691,28.1738,27.8691,28.1218,20170.0
2020-10-29 14:30:00,37.83,37.83,37.47,37.58,17564.0,28.1143,28.1143,27.8468,27.9285,17564.0
2020-10-29 15:00:00,37.58,37.69,37.45,37.66,31765.0,27.9285,28.0103,27.8319,27.988,31765.0
2020-10-29 15:30:00,37.66,37.81,37.4,37.48,103161.0,27.988,28.0995,27.7948,27.8542,103161.0
2020-10-30 09:30:00,37.11,37.39,36.49,37.12,558398.0,27.5793,27.7873,27.1185,27.5867,558398.0
2020-10-30 10:00:00,37.15,37.46,36.82,36.83,381981.0,27.609,27.8394,27.3637,27.3712,381981.0
2020-10-30 10:30:00,36.8,36.84,36.41,36.58,207507.0,27.3489,27.3786,27.059,27.1854,207507.0
2020-10-30 11:00:00,36.6,37.11,36.58,37.07,105872.0,27.2002,27.5793,27.1854,27.5495,105872.0
2020-10-30 11:30:00,37.06,37.14,36.83,36.95,100712.0,27.5421,27.6016,27.3712,27.4603,100712.0
2020-10-30 12:00:00,36.91,37.04,36.74,37.03,78304.0,27.4306,27.5272,27.3043,27.5198,78304.0
2020-10-30 12:30:00,37.02,37.03,36.61,36.64,66239.0,27.5124,27.5198,27.2077,27.23,66239.0
2020-10-30 13:00:00,36.61,36.66,36.45,36.47,77324.0,27.2077,27.2448,27.0888,27.1036,77324.0
2020-10-30 13:30:00,36.46,36.53,36.18,36.43,344082.0,27.0962,27.1482,26.8881,27.0739,344082.0
2020-10-30 14:00:00,36.42,36.59,36.25,36.34,281028.0,27.0665,27.1928,26.9401,27.007,281028.0
2020-10-30 14:30:00,36.34,36.46,36.25,36.34,197532.0,27.007,27.0962,26.9401,27.007,197532.0
2020-10-30 15:00:00,36.32,36.45,36.28,36.43,149778.0,26.9921,27.0888,26.9624,27.0739,149778.0
2020-10-30 15:30:00,36.41,36.42,36.24,36.3,413206.0,27.059,27.0665,26.9327,26.9773,413206.0
2020-11-02 09:30:00,37.38,37.77,36.97,37.1,111703.0,27.7799,28.0698,27.4752,27.5718,111703.0
2020-11-02 10:00:00,37.15,37.42,37.0,37.25,213700.0,27.609,27.8096,27.4975,27.6833,213700.0
2020-11-02 10:30:00,37.25,37.32,37.05,37.3,81173.0,27.6833,27.7353,27.5347,27.7205,81173.0
2020-11-02 11:00:00,37.32,37.51,37.22,37.32,147075.0,27.7353,27.8765,27.661,27.7353,147075.0
2020-11-02 11:30:00,37.3,37.35,37.09,37.24,107094.0,27.7205,27.7576,27.5644,27.6759,107094.0
2020-11-02 12:00:00,37.25,37.39,37.15,37.3,33447.0,27.6833,27.7873,27.609,27.7205,33447.0
2020-11-02 12:30:00,37.32,37.32,37.07,37.16,38881.0,27.7353,27.7353,27.5495,27.6164,38881.0
2020-11-02 13:00:00,37.16,37.22,36.95,37.15,109931.0,27.6164,27.661,27.4603,27.609,109931.0
2020-11-02 13:30:00,37.13,37.31,37.0,37.0,80304.0,27.5941,27.7279,27.4975,27.4975,80304.0
2020-11-02 14:00:00,37.01,37.53,36.99,37.52,28011.0,27.5049,27.8914,27.4901,27.884,28011.0
2020-11-02 14:30:00,37.5,37.55,37.38,37.42,69266.0,27.8691,27.9063,27.7799,27.8096,69266.0
2020-11-02 15:00:00,37.42,37.51,37.35,37.44,63297.0,27.8096,27.8765,27.7576,27.8245,63297.0
2020-11-02 15:30:00,37.44,37.6,37.32,37.5,182220.0,27.8245,27.9434,27.7353,27.8691,182220.0
2020-11-03 09:30:00,38.04,38.56,38.04,38.2,125168.0,28.2704,28.6569,28.2704,28.3893,125168.0
2020-11-03 10:00:00,38.18,38.57,38.11,38.5,119492.0,28.3745,28.6643,28.3224,28.6123,119492.0
2020-11-03 10:30:00,38.45,38.48,37.93,38.31,87397.0,28.5751,28.5974,28.1887,28.4711,87397.0
2020-11-03 11:00:00,38.27,38.39,38.09,38.36,64796.0,28.4413,28.5305,28.3076,28.5082,64796.0
2020-11-03 11:30:00,38.34,38.37,38.18,38.18,37412.0,28.4934,28.5157,28.3745,28.3745,37412.0
2020-11-03 12:00:00,38.22,38.27,38.16,38.25,23390.0,28.4042,28.4413,28.3596,28.4265,23390.0
2020-11-03 12:30:00,38.27,38.54,38.22,38.42,81731.0,28.4413,28.642,28.4042,28.5528,81731.0
2020-11-03 13:00:00,38.39,38.68,38.38,38.64,15562.0,28.5305,28.746,28.5231,28.7163,15562.0
2020-11-03 13:30:00,38.68,38.87,38.6,38.87,22956.0,28.746,28.8872,28.6866,28.8872,22956.0
2020-11-03 14:00:00,38.87,39.0,38.84,38.88,53832.0,28.8872,28.9839,28.865,28.8947,53832.0
2020-11-03 14:30:00,38.88,38.9,38.65,38.65,65940.0,28.8947,28.9095,28.7237,28.7237,65940.0
2020-11-03 15:00:00,38.66,38.68,38.46,38.57,149744.0,28.7312,28.746,28.5825,28.6643,149744.0
2020-11-03 15:30:00,38.59,38.83,38.58,38.69,324229.0,28.6792,28.8575,28.6717,28.7535,324229.0
2020-11-04 09:30:00,38.6,39.1,38.52,38.99,44648.0,28.6866,29.0582,28.6271,28.9764,44648.0
2020-11-04 10:00:00,39.04,39.19,38.86,38.88,33742.0,29.0136,29.1251,28.8798,28.8947,33742.0
2020-11-04 10:30:00,38.96,39.31,38.92,39.29,19019.0,28.9541,29.2142,28.9244,29.1994,19019.0
2020-11-04 11:00:00,39.3,39.37,39.15,39.24,25212.0,29.2068,29.2588,29.0953,29.1622,25212.0
2020-11-04 11:30:00,39.22,39.35,39.15,39.27,73780.0,29.1474,29.244,29.0953,29.1845,73780.0
2020-11-04 12:00:00,39.27,39.5,39.23,39.46,26460.0,29.1845,29.3554,29.1548,29.3257,26460.0
2020-11-04 12:30:00,39.44,39.46,39.34,39.34,21053.0,29.3109,29.3257,29.2365,29.2365,21053.0
2020-11-04 13:00:00,39.34,39.46,39.31,39.44,26056.0,29.2365,29.3257,29.2142,29.3109,26056.0
2020-11-04 13:30:00,39.44,39.7,39.4,39.54,39816.0,29.3109,29.5041,29.2811,29.3852,39816.0
2020-11-04 14:00:00,39.53,39.59,39.43,39.51,31335.0,29.3777,29.4223,29.3034,29.3629,31335.0
2020-11-04 14:30:00,39.5,39.57,39.45,39.52,30366.0,29.3554,29.4075,29.3183,29.3703,30366.0
2020-11-04 15:00:00,39.52,39.52,39.37,39.38,35676.0,29.3703,29.3703,29.2588,29.2663,35676.0
2020-11-04 15:30:00,39.39,39.51,39.28,39.45,183699.0,29.2737,29.3629,29.1919,29.3183,183699.0
2020-11-05 09:30:00,39.77,39.8,39.22,39.22,74272.0,29.5561,29.5784,29.1474,29.1474,74272.0
2020-11-05 10:00:00,39.29,39.56,39.15,39.55,117179.0,29.1994,29.4,29.0953,29.3926,117179.0
2020-11-05 10:30:00,39.55,39.6,39.37,39.5,22068.0,29.3926,29.4298,29.2588,29.3554,22068.0
2020-11-05 11:00:00,39.53,39.84,39.5,39.66,27902.0,29.3777,29.6081,29.3554,29.4744,27902.0
2020-11-05 11:30:00,39.63,39.65,39.27,39.27,22169.0,29.4521,29.4669,29.1845,29.1845,22169.0
2020-11-05 12:00:00,39.25,39.41,39.23,39.28,87974.0,29.1697,29.2886,29.1548,29.1919,87974.0
2020-11-05 12:30:00,39.29,39.53,39.25,39.48,26657.0,29.1994,29.3777,29.1697,29.3406,26657.0
2020-11-05 13:00:00,39.5,39.57,39.36,39.41,25661.0,29.3554,29.4075,29.2514,29.2886,25661.0
2020-11-05 13:30:00,39.42,39.5,39.39,39.48,51125.0,29.296,29.3554,29.2737,29.3406,51125.0
2020-11-05 14:00:00,39.48,39.59,39.4,39.57,34275.0,29.3406,29.4223,29.2811,29.4075,34275.0
2020-11-05 14:30:00,39.57,39.62,39.47,39.53,41409.0,29.4075,29.4446,29.3332,29.3777,41409.0
2020-11-05 15:00:00,39.49,39.56,39.47,39.49,35065.0,29.348,29.4,29.3332,29.348,35065.0
2020-11-05 15:30:00,39.49,39.56,39.37,39.51,152649.0,29.348,29.4,29.2588,29.3629,152649.0
2020-11-06 09:30:00,39.84,39.84,38.82,39.53,16782.0,29.6081,29.6081,28.8501,29.3777,16782.0
2020-11-06 10:00:00,39.48,39.68,39.37,39.62,14774.0,29.3406,29.4892,29.2588,29.4446,14774.0
2020-11-06 10:30:00,39.65,39.72,39.4,39.5,28885.0,29.4669,29.5189,29.2811,29.3554,28885.0
2020-11-06 11:00:00,39.5,39.62,39.32,39.39,70523.0,29.3554,29.4446,29.2217,29.2737,70523.0
2020-11-06 11:30:00,39.39,39.52,39.39,39.43,47090.0,29.2737,29.3703,29.2737,29.3034,47090.0
2020-11-06 12:00:00,39.45,39.5,39.33,39.46,45909.0,29.3183,29.3554,29.2291,29.3257,45909.0
2020-11-06 12:30:00,39.47,39.51,39.41,39.49,108916.0,29.3332,29.3629,29.2886,29.348,108916.0
2020-11-06 13:00:00,39.49,39.56,39.46,39.5,19729.0,29.348,29.4,29.3257,29.3554,19729.0
2020-11-06 13:30:00,39.52,39.63,39.5,39.63,12976.0,29.3703,29.4521,29.3554,29.4521,12976.0
2020-11-06 14:00:00,39.63,39.64,39.5,39.57,49159.0,29.4521,29.4595,29.3554,29.4075,49159.0
2020-11-06 14:30:00,39.56,39.58,39.41,39.48,51713.0,29.4,29.4149,29.2886,29.3406,51713.0
2020-11-06 15:00:00,39.48,39.53,39.44,39.5,43960.0,29.3406,29.3777,29.3109,29.3554,43960.0
2020-11-06 15:30:00,39.5,39.77,39.5,39.69,105558.0,29.3554,29.5561,29.3554,29.4966,105558.0
2020-11-09 09:30:00,41.99,43.67,41.99,42.17,88821.0,31.206,32.4545,31.206,31.3397,88821.0
2020-11-09 10:00:00,42.1,42.1,40.83,40.91,58515.0,31.2877,31.2877,30.3439,30.4033,58515.0
2020-11-09 10:30:00,40.97,41.13,40.41,40.5,113911.0,30.4479,30.5668,30.0317,30.0986,113911.0
2020-11-09 11:00:00,40.5,40.56,39.84,40.24,189692.0,30.0986,30.1432,29.6081,29.9054,189692.0
2020-11-09 11:30:00,40.31,40.42,40.12,40.4,64730.0,29.9574,30.0392,29.8162,30.0243,64730.0
2020-11-09 12:00:00,40.41,40.5,40.21,40.46,46823.0,30.0317,30.0986,29.8831,30.0689,46823.0
2020-11-09 12:30:00,40.43,40.46,40.27,40.37,31987.0,30.0466,30.0689,29.9277,30.002,31987.0
2020-11-09 13:00:00,40.35,40.41,40.3,40.32,39877.0,29.9871,30.0317,29.95,29.9649,39877.0
2020-11-09 13:30:00,40.32,40.37,40.15,40.26,67569.0,29.9649,30.002,29.8385,29.9203,67569.0
2020-11-09 14:00:00,40.25,40.35,40.19,40.3,54581.0,29.9128,29.9871,29.8682,29.95,54581.0
2020-11-09 14:30:00,40.28,40.33,40.16,40.25,62358.0,29.9351,29.9723,29.8459,29.9128,62358.0
2020-11-09 15:00:00,40.24,40.33,40.13,40.17,81666.0,29.9054,29.9723,29.8236,29.8534,81666.0
2020-11-09 15:30:00,40.17,40.25,39.73,39.85,287104.0,29.8534,29.9128,29.5264,29.6156,287104.0
2020-11-10 09:30:00,39.86,40.45,39.51,40.45,95347.0,29.623,30.0615,29.3629,30.0615,95347.0
2020-11-10 10:00:00,40.22,40.9,39.89,40.47,134714.0,29.8905,30.3959,29.6453,30.0763,134714.0
2020-11-10 10:30:00,40.47,40.8,40.25,40.6,61645.0,30.0763,30.3216,29.9128,30.1729,61645.0
2020-11-10 11:00:00,40.56,40.62,40.4,40.55,52224.0,30.1432,30.1878,30.0243,30.1358,52224.0
2020-11-10 11:30:00,40.53,41.06,40.42,40.98,82758.0,30.1209,30.5148,30.0392,30.4553,82758.0
2020-11-10 12:00:00,41.0,41.01,40.68,40.87,73420.0,30.4702,30.4776,30.2324,30.3736,73420.0
2020-11-10 12:30:00,40.85,41.04,40.84,40.85,37123.0,30.3587,30.4999,30.3513,30.3587,37123.0
2020-11-10 13:00:00,40.87,41.09,40.81,40.9,63170.0,30.3736,30.5371,30.329,30.3959,63170.0
2020-11-10 13:30:00,40.9,41.13,40.65,41.05,43706.0,30.3959,30.5668,30.2101,30.5074,43706.0
2020-11-10 14:00:00,41.05,41.21,40.82,41.15,60507.0,30.5074,30.6263,30.3364,30.5817,60507.0
2020-11-10 14:30:00,41.12,41.22,41.0,41.1,68820.0,30.5594,30.6337,30.4702,30.5445,68820.0
2020-11-10 15:00:00,41.1,41.28,40.97,41.24,97398.0,30.5445,30.6783,30.4479,30.6486,97398.0
2020-11-10 15:30:00,41.26,41.42,41.1,41.21,313575.0,30.6634,30.7823,30.5445,30.6263,313575.0
2020-11-11 09:30:00,41.41,41.49,40.89,40.98,42110.0,30.7749,30.8344,30.3885,30.4553,42110.0
2020-11-11 10:00:00,40.92,41.35,40.92,41.27,45384.0,30.4108,30.7303,30.4108,30.6709,45384.0
2020-11-11 10:30:00,41.28,41.35,41.08,41.24,41568.0,30.6783,30.7303,30.5297,30.6486,41568.0
2020-11-11 11:00:00,41.26,41.37,41.15,41.24,37415.0,30.6634,30.7452,30.5817,30.6486,37415.0
2020-11-11 11:30:00,41.2,41.35,41.2,41.23,37628.0,30.6188,30.7303,30.6188,30.6411,37628.0
2020-11-11 12:00:00,41.22,41.31,41.2,41.2,26462.0,30.6337,30.7006,30.6188,30.6188,26462.0
2020-11-11 12:30:00,41.18,41.5,41.17,41.4,23876.0,30.604,30.8418,30.5966,30.7675,23876.0
2020-11-11 13:00:00,41.4,41.44,41.29,41.34,29437.0,30.7675,30.7972,30.6857,30.7229,29437.0
2020-11-11 13:30:00,41.33,41.4,41.22,41.26,31497.0,30.7155,30.7675,30.6337,30.6634,31497.0
2020-11-11 14:00:00,41.23,41.27,41.0,41.0,29477.0,30.6411,30.6709,30.4702,30.4702,29477.0
2020-11-11 14:30:00,41.0,41.06,40.92,41.04,35677.0,30.4702,30.5148,30.4108,30.4999,35677.0
2020-11-11 15:00:00,41.03,41.05,40.76,40.77,80113.0,30.4925,30.5074,30.2918,30.2993,80113.0
2020-11-11 15:30:00,40.77,41.28,40.69,41.24,243566.0,30.2993,30.6783,30.2398,30.6486,243566.0
2020-11-12 09:30:00,41.26,41.58,40.79,40.91,58359.0,30.6634,30.9013,30.3141,30.4033,58359.0
2020-11-12 10:00:00,40.84,41.01,40.71,40.8,51842.0,30.3513,30.4776,30.2547,30.3216,51842.0
2020-11-12 10:30:00,40.82,41.2,40.79,41.1,32806.0,30.3364,30.6188,30.3141,30.5445,32806.0
2020-11-12 11:00:00,41.15,41.19,40.96,40.97,41789.0,30.5817,30.6114,30.4405,30.4479,41789.0
2020-11-12 11:30:00,40.95,40.98,40.84,40.91,26038.0,30.4331,30.4553,30.3513,30.4033,26038.0
2020-11-12 12:00:00,40.92,40.98,40.81,40.81,26419.0,30.4108,30.4553,30.329,30.329,26419.0
2020-11-12 12:30:00,40.79,40.84,40.58,40.62,29714.0,30.3141,30.3513,30.1581,30.1878,29714.0
2020-11-12 13:00:00,40.61,40.72,40.58,40.61,31044.0,30.1804,30.2621,30.1581,30.1804,31044.0
2020-11-12 13:30:00,40.58,40.86,40.58,40.84,230199.0,30.1581,30.3662,30.1581,30.3513,230199.0
2020-11-12 14:00:00,40.85,40.89,40.52,40.52,31137.0,30.3587,30.3885,30.1135,30.1135,31137.0
2020-11-12 14:30:00,40.52,40.66,40.45,40.52,33211.0,30.1135,30.2175,30.0615,30.1135,33211.0
2020-11-12 15:00:00,40.5,40.52,40.35,40.41,50930.0,30.0986,30.1135,29.9871,30.0317,50930.0
2020-11-12 15:30:00,40.42,40.82,40.39,40.77,211320.0,30.0392,30.3364,30.0169,30.2993,211320.0
2020-11-13 09:30:00,40.75,41.19,40.63,41.13,45597.0,30.8079,31.1406,30.7172,31.0952,45597.0
2020-11-13 10:00:00,41.19,41.19,40.84,41.05,15486.0,31.1406,31.1406,30.876,31.0347,15486.0
2020-11-13 10:30:00,41.05,41.27,41.01,41.23,21231.0,31.0347,31.2011,31.0045,31.1708,21231.0
2020-11-13 11:00:00,41.26,41.58,41.2,41.54,45927.0,31.1935,31.4354,31.1482,31.4052,45927.0
2020-11-13 11:30:00,41.51,41.55,41.43,41.43,22781.0,31.3825,31.4128,31.322,31.322,22781.0
2020-11-13 12:00:00,41.45,41.52,41.39,41.41,18887.0,31.3372,31.3901,31.2918,31.3069,18887.0
2020-11-13 12:30:00,41.41,41.53,41.37,41.53,18338.0,31.3069,31.3976,31.2767,31.3976,18338.0
2020-11-13 13:00:00,41.52,41.68,41.48,41.61,20367.0,31.3901,31.511,31.3598,31.4581,20367.0
2020-11-13 13:30:00,41.61,41.61,41.42,41.43,32542.0,31.4581,31.4581,31.3145,31.322,32542.0
2020-11-13 14:00:00,41.43,41.51,41.39,41.42,28140.0,31.322,31.3825,31.2918,31.3145,28140.0
2020-11-13 14:30:00,41.43,41.51,41.4,41.5,46916.0,31.322,31.3825,31.2994,31.375,46916.0
2020-11-13 15:00:00,41.49,41.75,41.46,41.6,113321.0,31.3674,31.564,31.3447,31.4506,113321.0
2020-11-13 15:30:00,41.61,41.69,41.55,41.65,198740.0,31.4581,31.5186,31.4128,31.4884,198740.0
2020-11-16 09:30:00,42.57,42.77,41.2,41.66,70555.0,32.1839,32.3351,31.1482,31.4959,70555.0
2020-11-16 10:00:00,41.73,41.92,41.62,41.91,30339.0,31.5488,31.6925,31.4657,31.6849,30339.0
2020-11-16 10:30:00,41.88,42.47,41.88,42.27,47885.0,31.6622,32.1083,31.6622,31.9571,47885.0
2020-11-16 11:00:00,42.3,42.35,42.17,42.35,56360.0,31.9798,32.0176,31.8815,32.0176,56360.0
2020-11-16 11:30:00,42.27,42.29,42.13,42.23,21218.0,31.9571,31.9722,31.8513,31.9269,21218.0
2020-11-16 12:00:00,42.18,42.29,42.13,42.15,16835.0,31.8891,31.9722,31.8513,31.8664,16835.0
2020-11-16 12:30:00,42.15,42.15,42.04,42.14,10733.0,31.8664,31.8664,31.7832,31.8588,10733.0
2020-11-16 13:00:00,42.11,42.11,41.81,41.81,11754.0,31.8361,31.8361,31.6093,31.6093,11754.0
2020-11-16 13:30:00,41.83,41.95,41.74,41.84,19485.0,31.6244,31.7152,31.5564,31.632,19485.0
2020-11-16 14:00:00,41.86,41.89,41.76,41.85,50679.0,31.6471,31.6698,31.5715,31.6396,50679.0
2020-11-16 14:30:00,41.87,42.05,41.83,42.03,33405.0,31.6547,31.7908,31.6244,31.7756,33405.0
2020-11-16 15:00:00,42.05,42.05,41.9,41.98,28498.0,31.7908,31.7908,31.6774,31.7378,28498.0
2020-11-16 15:30:00,42.0,42.04,41.82,41.92,167678.0,31.753,31.7832,31.6169,31.6925,167678.0
2020-11-17 09:30:00,41.41,41.8,40.73,40.77,50722.0,31.3069,31.6018,30.7928,30.8231,50722.0
2020-11-17 10:00:00,40.76,41.3,40.73,41.02,66493.0,30.8155,31.2238,30.7928,31.0121,66493.0
2020-11-17 10:30:00,41.02,41.19,40.98,41.11,55855.0,31.0121,31.1406,30.9818,31.0801,55855.0
2020-11-17 11:00:00,41.11,41.33,41.11,41.3,41488.0,31.0801,31.2464,31.0801,31.2238,41488.0
2020-11-17 11:30:00,41.31,41.43,41.19,41.27,28889.0,31.2313,31.322,31.1406,31.2011,28889.0
2020-11-17 12:00:00,41.24,41.46,41.21,41.38,34192.0,31.1784,31.3447,31.1557,31.2842,34192.0
2020-11-17 12:30:00,41.41,41.42,41.25,41.34,19631.0,31.3069,31.3145,31.186,31.254,19631.0
2020-11-17 13:00:00,41.36,41.39,41.23,41.37,104782.0,31.2691,31.2918,31.1708,31.2767,104782.0
2020-11-17 13:30:00,41.37,41.62,41.35,41.54,55038.0,31.2767,31.4657,31.2616,31.4052,55038.0
2020-11-17 14:00:00,41.57,41.73,41.57,41.65,18000.0,31.4279,31.5488,31.4279,31.4884,18000.0
2020-11-17 14:30:00,41.63,41.71,41.58,41.65,151791.0,31.4732,31.5337,31.4354,31.4884,151791.0
2020-11-17 15:00:00,41.68,41.75,41.44,41.47,85931.0,31.511,31.564,31.3296,31.3523,85931.0
2020-11-17 15:30:00,41.47,41.59,41.32,41.56,178358.0,31.3523,31.443,31.2389,31.4203,178358.0
2020-11-18 09:30:00,41.49,41.59,41.15,41.42,75969.0,31.3674,31.443,31.1103,31.3145,75969.0
2020-11-18 10:00:00,41.43,41.79,41.42,41.71,26756.0,31.322,31.5942,31.3145,31.5337,26756.0
2020-11-18 10:30:00,41.69,41.8,41.56,41.59,56347.0,31.5186,31.6018,31.4203,31.443,56347.0
2020-11-18 11:00:00,41.57,41.84,41.56,41.76,59311.0,31.4279,31.632,31.4203,31.5715,59311.0
2020-11-18 11:30:00,41.8,41.85,41.67,41.72,39840.0,31.6018,31.6396,31.5035,31.5413,39840.0
2020-11-18 12:00:00,41.69,41.73,41.48,41.63,31280.0,31.5186,31.5488,31.3598,31.4732,31280.0
2020-11-18 12:30:00,41.61,41.7,41.58,41.61,20811.0,31.4581,31.5262,31.4354,31.4581,20811.0
2020-11-18 13:00:00,41.61,41.71,41.57,41.65,38142.0,31.4581,31.5337,31.4279,31.4884,38142.0
2020-11-18 13:30:00,41.62,41.65,41.27,41.32,58731.0,31.4657,31.4884,31.2011,31.2389,58731.0
2020-11-18 14:00:00,41.32,41.35,41.1,41.2,110354.0,31.2389,31.2616,31.0725,31.1482,110354.0
2020-11-18 14:30:00,41.2,41.48,41.19,41.4,74512.0,31.1482,31.3598,31.1406,31.2994,74512.0
2020-11-18 15:00:00,41.37,41.37,41.01,41.05,86675.0,31.2767,31.2767,31.0045,31.0347,86675.0
2020-11-18 15:30:00,41.05,41.15,40.95,41.01,258698.0,31.0347,31.1103,30.9591,31.0045,258698.0
2020-11-19 09:30:00,40.97,41.31,40.28,41.29,46750.0,30.9743,31.2313,30.4526,31.2162,46750.0
2020-11-19 10:00:00,41.23,41.31,40.94,41.01,41388.0,31.1708,31.2313,30.9516,31.0045,41388.0
2020-11-19 10:30:00,41.01,41.2,40.99,41.02,70874.0,31.0045,31.1482,30.9894,31.0121,70874.0
2020-11-19 11:00:00,41.03,41.11,40.87,41.06,17973.0,31.0196,31.0801,30.8987,31.0423,17973.0
2020-11-19 11:30:00,41.07,41.08,40.84,40.88,27943.0,31.0499,31.0574,30.876,30.9062,27943.0
2020-11-19 12:00:00,40.87,40.91,40.71,40.82,26680.0,30.8987,30.9289,30.7777,30.8609,26680.0
2020-11-19 12:30:00,40.87,40.98,40.72,40.89,43727.0,30.8987,30.9818,30.7853,30.9138,43727.0
2020-11-19 13:00:00,40.9,41.18,40.79,41.13,40719.0,30.9213,31.133,30.8382,31.0952,40719.0
2020-11-19 13:30:00,41.09,41.1,40.91,41.0,12719.0,31.065,31.0725,30.9289,30.9969,12719.0
2020-11-19 14:00:00,41.0,41.13,41.0,41.09,32358.0,30.9969,31.0952,30.9969,31.065,32358.0
2020-11-19 14:30:00,41.08,41.19,41.07,41.17,39467.0,31.0574,31.1406,31.0499,31.1255,39467.0
2020-11-19 15:00:00,41.18,41.31,41.11,41.15,83211.0,31.133,31.2313,31.0801,31.1103,83211.0
2020-11-19 15:30:00,41.15,41.38,41.14,41.38,115842.0,31.1103,31.2842,31.1028,31.2842,115842.0
2020-11-20 09:30:00,41.11,41.41,40.77,40.94,150927.0,31.0801,31.3069,30.8231,30.9516,150927.0
2020-11-20 10:00:00,40.96,41.3,40.8,41.13,299754.0,30.9667,31.2238,30.8457,31.0952,299754.0
2020-11-20 10:30:00,41.13,41.23,40.94,41.03,43554.0,31.0952,31.1708,30.9516,31.0196,43554.0
2020-11-20 11:00:00,41.09,41.17,40.96,41.0,81494.0,31.065,31.1255,30.9667,30.9969,81494.0
2020-11-20 11:30:00,41.0,41.26,40.99,41.0,53659.0,30.9969,31.1935,30.9894,30.9969,53659.0
2020-11-20 12:00:00,41.0,41.27,40.99,41.18,33999.0,30.9969,31.2011,30.9894,31.133,33999.0
2020-11-20 12:30:00,41.19,41.25,41.08,41.23,25098.0,31.1406,31.186,31.0574,31.1708,25098.0
2020-11-20 13:00:00,41.22,41.33,41.14,41.22,12943.0,31.1633,31.2464,31.1028,31.1633,12943.0
2020-11-20 13:30:00,41.25,41.33,41.2,41.25,51503.0,31.186,31.2464,31.1482,31.186,51503.0
2020-11-20 14:00:00,41.24,41.28,41.1,41.11,60217.0,31.1784,31.2086,31.0725,31.0801,60217.0
2020-11-20 14:30:00,41.13,41.17,41.04,41.16,98267.0,31.0952,31.1255,31.0272,31.1179,98267.0
2020-11-20 15:00:00,41.14,41.21,41.02,41.12,42453.0,31.1028,31.1557,31.0121,31.0877,42453.0
2020-11-20 15:30:00,41.12,41.42,41.11,41.3,100553.0,31.0877,31.3145,31.0801,31.2238,100553.0
2020-11-23 09:30:00,41.5,41.82,41.32,41.65,189433.0,31.375,31.6169,31.2389,31.4884,189433.0
2020-11-23 10:00:00,41.67,41.86,41.66,41.74,106100.0,31.5035,31.6471,31.4959,31.5564,106100.0
2020-11-23 10:30:00,41.75,42.03,41.75,42.01,303346.0,31.564,31.7756,31.564,31.7605,303346.0
2020-11-23 11:00:00,42.02,42.27,42.0,42.26,173511.0,31.7681,31.9571,31.753,31.9495,173511.0
2020-11-23 11:30:00,42.3,42.77,42.26,42.7,185483.0,31.9798,32.3351,31.9495,32.2822,185483.0
2020-11-23 12:00:00,42.66,42.73,42.45,42.66,149436.0,32.2519,32.3049,32.0932,32.2519,149436.0
2020-11-23 12:30:00,42.63,42.93,42.62,42.9,126783.0,32.2293,32.4561,32.2217,32.4334,126783.0
2020-11-23 13:00:00,42.91,43.08,42.83,42.93,340154.0,32.441,32.5695,32.3805,32.4561,340154.0
2020-11-23 13:30:00,42.93,43.11,42.82,42.89,198638.0,32.4561,32.5922,32.3729,32.4258,198638.0
2020-11-23 14:00:00,42.91,42.96,42.68,42.77,91121.0,32.441,32.4788,32.2671,32.3351,91121.0
2020-11-23 14:30:00,42.77,43.02,42.63,43.02,114897.0,32.3351,32.5241,32.2293,32.5241,114897.0
2020-11-23 15:00:00,43.02,43.03,42.51,42.52,101822.0,32.5241,32.5317,32.1385,32.1461,101822.0
2020-11-23 15:30:00,42.5,42.56,42.43,42.53,233457.0,32.131,32.1763,32.0781,32.1537,233457.0
2020-11-24 09:30:00,43.69,43.69,42.9,43.01,249277.0,33.0306,33.0306,32.4334,32.5166,249277.0
2020-11-24 10:00:00,43.1,43.24,42.99,43.14,87213.0,32.5846,32.6904,32.5014,32.6148,87213.0
2020-11-24 10:30:00,43.16,43.45,43.08,43.28,58204.0,32.63,32.8492,32.5695,32.7207,58204.0
2020-11-24 11:00:00,43.3,43.34,43.02,43.05,38807.0,32.7358,32.766,32.5241,32.5468,38807.0
2020-11-24 11:30:00,43.02,43.22,42.94,43.09,80698.0,32.5241,32.6753,32.4636,32.577,80698.0
2020-11-24 12:00:00,43.11,43.15,42.91,42.94,76663.0,32.5922,32.6224,32.441,32.4636,76663.0
2020-11-24 12:30:00,42.96,43.11,42.61,42.63,77666.0,32.4788,32.5922,32.2141,32.2293,77666.0
2020-11-24 13:00:00,42.67,42.81,42.6,42.76,72250.0,32.2595,32.3653,32.2066,32.3275,72250.0
2020-11-24 13:30:00,42.76,42.92,42.66,42.68,95055.0,32.3275,32.4485,32.2519,32.2671,95055.0
2020-11-24 14:00:00,42.69,42.82,42.59,42.7,114117.0,32.2746,32.3729,32.199,32.2822,114117.0
2020-11-24 14:30:00,42.72,42.76,42.64,42.74,50671.0,32.2973,32.3275,32.2368,32.3124,50671.0
2020-11-24 15:00:00,42.74,42.79,42.69,42.78,55066.0,32.3124,32.3502,32.2746,32.3427,55066.0
2020-11-24 15:30:00,42.79,43.0,42.56,42.66,205110.0,32.3502,32.509,32.1763,32.2519,205110.0
2020-11-25 09:30:00,42.72,42.8,41.8,42.02,78401.0,32.2973,32.3578,31.6018,31.7681,78401.0
2020-11-25 10:00:00,42.11,42.55,42.04,42.29,70534.0,31.8361,32.1688,31.7832,31.9722,70534.0
2020-11-25 10:30:00,42.37,42.47,42.06,42.13,45549.0,32.0327,32.1083,31.7983,31.8513,45549.0
2020-11-25 11:00:00,42.1,42.12,41.53,41.7,28023.0,31.8286,31.8437,31.3976,31.5262,28023.0
2020-11-25 11:30:00,41.75,41.93,41.67,41.89,17205.0,31.564,31.7,31.5035,31.6698,17205.0
2020-11-25 12:00:00,41.93,42.04,41.77,41.77,14213.0,31.7,31.7832,31.5791,31.5791,14213.0
2020-11-25 12:30:00,41.77,41.86,41.67,41.72,73477.0,31.5791,31.6471,31.5035,31.5413,73477.0
2020-11-25 13:00:00,41.75,41.78,41.52,41.53,31649.0,31.564,31.5866,31.3901,31.3976,31649.0
2020-11-25 13:30:00,41.53,41.83,41.51,41.71,17543.0,31.3976,31.6244,31.3825,31.5337,17543.0
2020-11-25 14:00:00,41.73,41.95,41.72,41.88,17991.0,31.5488,31.7152,31.5413,31.6622,17991.0
2020-11-25 14:30:00,41.89,42.03,41.79,41.91,26118.0,31.6698,31.7756,31.5942,31.6849,26118.0
2020-11-25 15:00:00,41.91,41.92,41.75,41.75,58702.0,31.6849,31.6925,31.564,31.564,58702.0
2020-11-25 15:30:00,41.76,42.1,41.74,42.05,127150.0,31.5715,31.8286,31.5564,31.7908,127150.0
2020-11-27 09:30:00,42.07,42.14,41.71,41.91,31154.0,31.8059,31.8588,31.5337,31.6849,31154.0
2020-11-27 10:00:00,41.98,42.37,41.7,41.82,16820.0,31.7378,32.0327,31.5262,31.6169,16820.0
2020-11-27 10:30:00,41.8,41.84,41.58,41.68,29821.0,31.6018,31.632,31.4354,31.511,29821.0
2020-11-27 11:00:00,41.66,41.74,41.57,41.63,20585.0,31.4959,31.5564,31.4279,31.4732,20585.0
2020-11-27 11:30:00,41.65,41.81,41.37,41.81,26834.0,31.4884,31.6093,31.2767,31.6093,26834.0
2020-11-27 12:00:00,41.79,41.79,41.47,41.51,40009.0,31.5942,31.5942,31.3523,31.3825,40009.0
2020-11-27 12:30:00,41.51,41.66,41.45,41.57,79088.0,31.3825,31.4959,31.3372,31.4279,79088.0
2020-11-30 09:30:00,41.36,41.64,41.06,41.2,232489.0,31.2691,31.4808,31.0423,31.1482,232489.0
2020-11-30 10:00:00,41.13,41.58,41.12,41.29,121798.0,31.0952,31.4354,31.0877,31.2162,121798.0
2020-11-30 10:30:00,41.29,41.57,41.27,41.52,189979.0,31.2162,31.4279,31.2011,31.3901,189979.0
2020-11-30 11:00:00,41.53,41.54,41.36,41.46,42921.0,31.3976,31.4052,31.2691,31.3447,42921.0
2020-11-30 11:30:00,41.44,41.47,41.34,41.41,31617.0,31.3296,31.3523,31.254,31.3069,31617.0
2020-11-30 12:00:00,41.41,41.47,41.35,41.47,42497.0,31.3069,31.3523,31.2616,31.3523,42497.0
2020-11-30 12:30:00,41.47,41.49,41.39,41.45,42802.0,31.3523,31.3674,31.2918,31.3372,42802.0
2020-11-30 13:00:00,41.44,41.45,41.36,41.38,26090.0,31.3296,31.3372,31.2691,31.2842,26090.0
2020-11-30 13:30:00,41.36,41.4,41.29,41.37,42426.0,31.2691,31.2994,31.2162,31.2767,42426.0
2020-11-30 14:00:00,41.35,41.44,41.32,41.44,62891.0,31.2616,31.3296,31.2389,31.3296,62891.0
2020-11-30 14:30:00,41.44,41.63,41.35,41.61,60962.0,31.3296,31.4732,31.2616,31.4581,60962.0
2020-11-30 15:00:00,41.61,41.71,41.5,41.58,81108.0,31.4581,31.5337,31.375,31.4354,81108.0
2020-11-30 15:30:00,41.57,41.69,41.37,41.57,289045.0,31.4279,31.5186,31.2767,31.4279,289045.0
2020-12-01 09:30:00,42.09,42.49,41.86,42.01,71096.0,31.821,32.1234,31.6471,31.7605,71096.0
2020-12-01 10:00:00,42.06,42.18,41.92,42.12,25667.0,31.7983,31.8891,31.6925,31.8437,25667.0
2020-12-01 10:30:00,42.11,42.12,41.75,41.8,47591.0,31.8361,31.8437,31.564,31.6018,47591.0
2020-12-01 11:00:00,41.8,41.9,41.6,41.6,51956.0,31.6018,31.6774,31.4506,31.4506,51956.0
2020-12-01 11:30:00,41.59,41.67,41.42,41.49,29589.0,31.443,31.5035,31.3145,31.3674,29589.0
2020-12-01 12:00:00,41.48,41.72,41.48,41.72,43718.0,31.3598,31.5413,31.3598,31.5413,43718.0
2020-12-01 12:30:00,41.73,41.98,41.72,41.88,83012.0,31.5488,31.7378,31.5413,31.6622,83012.0
2020-12-01 13:00:00,41.9,42.03,41.85,42.0,39281.0,31.6774,31.7756,31.6396,31.753,39281.0
2020-12-01 13:30:00,41.99,42.08,41.9,41.93,60989.0,31.7454,31.8135,31.6774,31.7,60989.0
2020-12-01 14:00:00,41.93,42.08,41.91,42.0,26369.0,31.7,31.8135,31.6849,31.753,26369.0
2020-12-01 14:30:00,42.0,42.01,41.85,41.85,92842.0,31.753,31.7605,31.6396,31.6396,92842.0
2020-12-01 15:00:00,41.88,42.01,41.86,41.98,59462.0,31.6622,31.7605,31.6471,31.7378,59462.0
2020-12-01 15:30:00,41.98,42.0,41.81,41.87,147097.0,31.7378,31.753,31.6093,31.6547,147097.0
2020-12-02 09:30:00,41.69,42.0,40.72,41.58,95723.0,31.5186,31.753,30.7853,31.4354,95723.0
2020-12-02 10:00:00,41.63,41.96,41.58,41.9,66131.0,31.4732,31.7227,31.4354,31.6774,66131.0
2020-12-02 10:30:00,41.9,42.12,41.77,41.85,31228.0,31.6774,31.8437,31.5791,31.6396,31228.0
2020-12-02 11:00:00,41.84,41.99,41.66,41.77,36863.0,31.632,31.7454,31.4959,31.5791,36863.0
2020-12-02 11:30:00,41.75,41.75,41.57,41.64,42471.0,31.564,31.564,31.4279,31.4808,42471.0
2020-12-02 12:00:00,41.62,41.8,41.56,41.66,19954.0,31.4657,31.6018,31.4203,31.4959,19954.0
2020-12-02 12:30:00,41.71,41.71,41.53,41.6,50082.0,31.5337,31.5337,31.3976,31.4506,50082.0
2020-12-02 13:00:00,41.62,41.72,41.54,41.54,21219.0,31.4657,31.5413,31.4052,31.4052,21219.0
2020-12-02 13:30:00,41.55,41.6,41.42,41.43,34014.0,31.4128,31.4506,31.3145,31.322,34014.0
2020-12-02 14:00:00,41.42,41.6,41.39,41.54,54923.0,31.3145,31.4506,31.2918,31.4052,54923.0
2020-12-02 14:30:00,41.52,41.53,41.24,41.28,64499.0,31.3901,31.3976,31.1784,31.2086,64499.0
2020-12-02 15:00:00,41.3,41.52,41.28,41.48,95962.0,31.2238,31.3901,31.2086,31.3598,95962.0
2020-12-02 15:30:00,41.49,41.61,41.46,41.61,201514.0,31.3674,31.4581,31.3447,31.4581,201514.0
2020-12-03 09:30:00,41.63,42.0,41.57,41.99,21074.0,31.4732,31.753,31.4279,31.7454,21074.0
2020-12-03 10:00:00,42.0,42.46,41.99,42.27,11836.0,31.753,32.1007,31.7454,31.9571,11836.0
2020-12-03 10:30:00,42.3,42.4,42.17,42.4,15742.0,31.9798,32.0554,31.8815,32.0554,15742.0
2020-12-03 11:00:00,42.36,42.53,42.35,42.35,31193.0,32.0251,32.1537,32.0176,32.0176,31193.0
2020-12-03 11:30:00,42.38,42.44,42.27,42.36,36188.0,32.0403,32.0856,31.9571,32.0251,36188.0
2020-12-03 12:00:00,42.37,42.47,42.24,42.45,19156.0,32.0327,32.1083,31.9344,32.0932,19156.0
2020-12-03 12:30:00,42.44,42.45,42.24,42.41,22417.0,32.0856,32.0932,31.9344,32.0629,22417.0
2020-12-03 13:00:00,42.43,42.43,42.27,42.35,11187.0,32.0781,32.0781,31.9571,32.0176,11187.0
2020-12-03 13:30:00,42.39,42.39,42.15,42.19,14584.0,32.0478,32.0478,31.8664,31.8966,14584.0
2020-12-03 14:00:00,42.18,42.22,42.1,42.13,22638.0,31.8891,31.9193,31.8286,31.8513,22638.0
2020-12-03 14:30:00,42.14,42.28,42.11,42.21,46997.0,31.8588,31.9647,31.8361,31.9117,46997.0
2020-12-03 15:00:00,42.22,42.33,42.21,42.28,49859.0,31.9193,32.0025,31.9117,31.9647,49859.0
2020-12-03 15:30:00,42.28,42.39,41.99,42.28,219586.0,31.9647,32.0478,31.7454,31.9647,219586.0
2020-12-04 09:30:00,42.84,42.84,42.44,42.47,14941.0,32.388,32.388,32.0856,32.1083,14941.0
2020-12-04 10:00:00,42.56,42.56,42.02,42.33,13407.0,32.1763,32.1763,31.7681,32.0025,13407.0
2020-12-04 10:30:00,42.38,42.38,42.01,42.12,18542.0,32.0403,32.0403,31.7605,31.8437,18542.0
2020-12-04 11:00:00,42.15,42.44,42.14,42.26,12813.0,31.8664,32.0856,31.8588,31.9495,12813.0
2020-12-04 11:30:00,42.23,42.37,42.21,42.23,12874.0,31.9269,32.0327,31.9117,31.9269,12874.0
2020-12-04 12:00:00,42.25,42.32,42.14,42.29,34706.0,31.942,31.9949,31.8588,31.9722,34706.0
2020-12-04 12:30:00,42.31,42.32,42.15,42.23,58184.0,31.9873,31.9949,31.8664,31.9269,58184.0
2020-12-04 13:00:00,42.2,42.2,42.02,42.13,12771.0,31.9042,31.9042,31.7681,31.8513,12771.0
2020-12-04 13:30:00,42.16,42.16,41.97,42.0,14277.0,31.8739,31.8739,31.7303,31.753,14277.0
2020-12-04 14:00:00,41.95,41.97,41.74,41.78,56128.0,31.7152,31.7303,31.5564,31.5866,56128.0
2020-12-04 14:30:00,41.78,41.96,41.71,41.93,24777.0,31.5866,31.7227,31.5337,31.7,24777.0
2020-12-04 15:00:00,41.95,42.01,41.9,41.99,15626.0,31.7152,31.7605,31.6774,31.7454,15626.0
2020-12-04 15:30:00,41.99,42.13,41.84,42.11,149428.0,31.7454,31.8513,31.632,31.8361,149428.0
2020-12-07 09:30:00,41.99,42.49,41.53,41.75,18311.0,31.7454,32.1234,31.3976,31.564,18311.0
2020-12-07 10:00:00,41.83,42.17,41.79,41.87,21813.0,31.6244,31.8815,31.5942,31.6547,21813.0
2020-12-07 10:30:00,41.95,42.04,41.89,41.91,25080.0,31.7152,31.7832,31.6698,31.6849,25080.0
2020-12-07 11:00:00,41.93,42.02,41.76,41.79,21640.0,31.7,31.7681,31.5715,31.5942,21640.0
2020-12-07 11:30:00,41.76,41.93,41.66,41.93,20718.0,31.5715,31.7,31.4959,31.7,20718.0
2020-12-07 12:00:00,41.93,41.96,41.81,41.83,74221.0,31.7,31.7227,31.6093,31.6244,74221.0
2020-12-07 12:30:00,41.81,41.87,41.74,41.74,25045.0,31.6093,31.6547,31.5564,31.5564,25045.0
2020-12-07 13:00:00,41.77,41.78,41.64,41.69,17600.0,31.5791,31.5866,31.4808,31.5186,17600.0
2020-12-07 13:30:00,41.69,41.86,41.69,41.77,98171.0,31.5186,31.6471,31.5186,31.5791,98171.0
2020-12-07 14:00:00,41.76,41.92,41.66,41.79,38632.0,31.5715,31.6925,31.4959,31.5942,38632.0
2020-12-07 14:30:00,41.82,41.96,41.8,41.92,55922.0,31.6169,31.7227,31.6018,31.6925,55922.0
2020-12-07 15:00:00,41.92,42.01,41.8,41.99,51047.0,31.6925,31.7605,31.6018,31.7454,51047.0
2020-12-07 15:30:00,42.01,42.08,41.8,41.92,150372.0,31.7605,31.8135,31.6018,31.6925,150372.0
2020-12-08 09:30:00,41.89,42.15,41.75,41.99,15513.0,31.6698,31.8664,31.564,31.7454,15513.0
2020-12-08 10:00:00,42.03,42.03,41.72,41.82,10572.0,31.7756,31.7756,31.5413,31.6169,10572.0
2020-12-08 10:30:00,41.83,42.08,41.76,42.03,54593.0,31.6244,31.8135,31.5715,31.7756,54593.0
2020-12-08 11:00:00,42.01,42.31,41.99,42.21,35437.0,31.7605,31.9873,31.7454,31.9117,35437.0
2020-12-08 11:30:00,42.22,42.37,42.19,42.27,23320.0,31.9193,32.0327,31.8966,31.9571,23320.0
2020-12-08 12:00:00,42.27,42.31,42.2,42.25,12227.0,31.9571,31.9873,31.9042,31.942,12227.0
2020-12-08 12:30:00,42.28,42.4,42.24,42.29,19720.0,31.9647,32.0554,31.9344,31.9722,19720.0
2020-12-08 13:00:00,42.31,42.34,42.16,42.33,19653.0,31.9873,32.01,31.8739,32.0025,19653.0
2020-12-08 13:30:00,42.34,42.38,42.16,42.18,57931.0,32.01,32.0403,31.8739,31.8891,57931.0
2020-12-08 14:00:00,42.16,42.26,42.13,42.18,33162.0,31.8739,31.9495,31.8513,31.8891,33162.0
2020-12-08 14:30:00,42.21,42.21,42.14,42.16,36272.0,31.9117,31.9117,31.8588,31.8739,36272.0
2020-12-08 15:00:00,42.18,42.21,42.09,42.17,33440.0,31.8891,31.9117,31.821,31.8815,33440.0
2020-12-08 15:30:00,42.18,42.37,42.11,42.34,140998.0,31.8891,32.0327,31.8361,32.01,140998.0
2020-12-09 09:30:00,42.7,42.84,42.49,42.62,35211.0,32.2822,32.388,32.1234,32.2217,35211.0
2020-12-09 10:00:00,42.64,42.68,42.45,42.66,47169.0,32.2368,32.2671,32.0932,32.2519,47169.0
2020-12-09 10:30:00,42.65,42.72,42.54,42.59,36713.0,32.2444,32.2973,32.1612,32.199,36713.0
2020-12-09 11:00:00,42.59,42.74,42.54,42.68,33059.0,32.199,32.3124,32.1612,32.2671,33059.0
2020-12-09 11:30:00,42.65,42.78,42.54,42.78,37432.0,32.2444,32.3427,32.1612,32.3427,37432.0
2020-12-09 12:00:00,42.74,42.74,42.59,42.68,20747.0,32.3124,32.3124,32.199,32.2671,20747.0
2020-12-09 12:30:00,42.67,42.69,42.56,42.64,22091.0,32.2595,32.2746,32.1763,32.2368,22091.0
2020-12-09 13:00:00,42.65,42.7,42.51,42.56,39625.0,32.2444,32.2822,32.1385,32.1763,39625.0
2020-12-09 13:30:00,42.56,42.56,42.21,42.22,40257.0,32.1763,32.1763,31.9117,31.9193,40257.0
2020-12-09 14:00:00,42.24,42.35,42.21,42.32,116057.0,31.9344,32.0176,31.9117,31.9949,116057.0
2020-12-09 14:30:00,42.3,42.49,42.25,42.42,37771.0,31.9798,32.1234,31.942,32.0705,37771.0
2020-12-09 15:00:00,42.43,42.45,42.29,42.35,40579.0,32.0781,32.0932,31.9722,32.0176,40579.0
2020-12-09 15:30:00,42.35,42.8,42.31,42.63,175628.0,32.0176,32.3578,31.9873,32.2293,175628.0
2020-12-10 09:30:00,42.33,42.67,42.19,42.52,21330.0,32.0025,32.2595,31.8966,32.1461,21330.0
2020-12-10 10:00:00,42.51,42.63,42.45,42.52,27598.0,32.1385,32.2293,32.0932,32.1461,27598.0
2020-12-10 10:30:00,42.5,42.58,42.42,42.55,25888.0,32.131,32.1915,32.0705,32.1688,25888.0
2020-12-10 11:00:00,42.57,42.73,42.51,42.57,47313.0,32.1839,32.3049,32.1385,32.1839,47313.0
2020-12-10 11:30:00,42.57,42.58,42.37,42.39,44887.0,32.1839,32.1915,32.0327,32.0478,44887.0
2020-12-10 12:00:00,42.38,42.52,42.36,42.41,50581.0,32.0403,32.1461,32.0251,32.0629,50581.0
2020-12-10 12:30:00,42.41,42.59,42.41,42.5,46683.0,32.0629,32.199,32.0629,32.131,46683.0
2020-12-10 13:00:00,42.51,42.87,42.49,42.8,37366.0,32.1385,32.4107,32.1234,32.3578,37366.0
2020-12-10 13:30:00,42.78,42.8,42.62,42.68,26461.0,32.3427,32.3578,32.2217,32.2671,26461.0
2020-12-10 14:00:00,42.69,42.75,42.51,42.57,36331.0,32.2746,32.32,32.1385,32.1839,36331.0
2020-12-10 14:30:00,42.57,42.67,42.55,42.64,43413.0,32.1839,32.2595,32.1688,32.2368,43413.0
2020-12-10 15:00:00,42.64,42.84,42.62,42.72,42061.0,32.2368,32.388,32.2217,32.2973,42061.0
2020-12-10 15:30:00,42.7,42.87,42.63,42.72,130854.0,32.2822,32.4107,32.2293,32.2973,130854.0
2020-12-11 09:30:00,42.46,43.09,42.46,42.6,63818.0,32.1007,32.577,32.1007,32.2066,63818.0
2020-12-11 10:00:00,42.6,42.93,42.56,42.58,42455.0,32.2066,32.4561,32.1763,32.1915,42455.0
2020-12-11 10:30:00,42.58,42.58,42.11,42.17,47010.0,32.1915,32.1915,31.8361,31.8815,47010.0
2020-12-11 11:00:00,42.2,42.45,42.19,42.33,35441.0,31.9042,32.0932,31.8966,32.0025,35441.0
2020-12-11 11:30:00,42.36,42.41,42.15,42.2,42880.0,32.0251,32.0629,31.8664,31.9042,42880.0
2020-12-11 12:00:00,42.19,42.26,41.84,41.97,26177.0,31.8966,31.9495,31.632,31.7303,26177.0
2020-12-11 12:30:00,41.97,42.01,41.76,41.86,23368.0,31.7303,31.7605,31.5715,31.6471,23368.0
2020-12-11 13:00:00,41.86,41.99,41.8,41.99,17121.0,31.6471,31.7454,31.6018,31.7454,17121.0
2020-12-11 13:30:00,41.98,42.03,41.87,41.92,26081.0,31.7378,31.7756,31.6547,31.6925,26081.0
2020-12-11 14:00:00,41.93,42.08,41.92,42.01,27341.0,31.7,31.8135,31.6925,31.7605,27341.0
2020-12-11 14:30:00,42.01,42.19,41.99,42.11,64094.0,31.7605,31.8966,31.7454,31.8361,64094.0
2020-12-11 15:00:00,42.11,42.51,42.09,42.47,78479.0,31.8361,32.1385,31.821,32.1083,78479.0
2020-12-11 15:30:00,42.46,42.69,42.44,42.68,195627.0,32.1007,32.2746,32.0856,32.2671,195627.0
2020-12-14 09:30:00,42.84,43.54,42.84,43.16,39799.0,32.388,32.9172,32.388,32.63,39799.0
2020-12-14 10:00:00,43.19,43.33,42.97,43.01,31024.0,32.6526,32.7585,32.4863,32.5166,31024.0
2020-12-14 10:30:00,42.99,43.0,42.83,42.85,22774.0,32.5014,32.509,32.3805,32.3956,22774.0
2020-12-14 11:00:00,42.82,42.87,42.46,42.53,40896.0,32.3729,32.4107,32.1007,32.1537,40896.0
2020-12-14 11:30:00,42.6,42.61,42.46,42.46,11643.0,32.2066,32.2141,32.1007,32.1007,11643.0
2020-12-14 12:00:00,42.45,42.47,42.3,42.39,40053.0,32.0932,32.1083,31.9798,32.0478,40053.0
2020-12-14 12:30:00,42.41,42.49,42.2,42.27,42338.0,32.0629,32.1234,31.9042,31.9571,42338.0
2020-12-14 13:00:00,42.31,42.34,42.08,42.18,26231.0,31.9873,32.01,31.8135,31.8891,26231.0
2020-12-14 13:30:00,42.14,42.24,42.06,42.09,27864.0,31.8588,31.9344,31.7983,31.821,27864.0
2020-12-14 14:00:00,42.11,42.28,42.1,42.22,27416.0,31.8361,31.9647,31.8286,31.9193,27416.0
2020-12-14 14:30:00,42.19,42.51,42.17,42.49,64964.0,31.8966,32.1385,31.8815,32.1234,64964.0
2020-12-14 15:00:00,42.46,42.46,42.22,42.24,39111.0,32.1007,32.1007,31.9193,31.9344,39111.0
2020-12-14 15:30:00,42.24,42.24,42.02,42.12,259670.0,31.9344,31.9344,31.7681,31.8437,259670.0
2020-12-15 09:30:00,42.24,42.46,42.0,42.31,25640.0,31.9344,32.1007,31.753,31.9873,25640.0
2020-12-15 10:00:00,42.29,42.59,42.27,42.48,52854.0,31.9722,32.199,31.9571,32.1159,52854.0
2020-12-15 10:30:00,42.48,42.64,42.37,42.6,40990.0,32.1159,32.2368,32.0327,32.2066,40990.0
2020-12-15 11:00:00,42.59,42.61,42.45,42.49,24761.0,32.199,32.2141,32.0932,32.1234,24761.0
2020-12-15 11:30:00,42.5,42.5,42.34,42.47,28295.0,32.131,32.131,32.01,32.1083,28295.0
2020-12-15 12:00:00,42.49,42.5,42.41,42.45,15408.0,32.1234,32.131,32.0629,32.0932,15408.0
2020-12-15 12:30:00,42.48,42.65,42.43,42.65,42840.0,32.1159,32.2444,32.0781,32.2444,42840.0
2020-12-15 13:00:00,42.64,42.66,42.54,42.59,40161.0,32.2368,32.2519,32.1612,32.199,40161.0
2020-12-15 13:30:00,42.61,42.61,42.43,42.49,64762.0,32.2141,32.2141,32.0781,32.1234,64762.0
2020-12-15 14:00:00,42.5,42.64,42.49,42.64,52546.0,32.131,32.2368,32.1234,32.2368,52546.0
2020-12-15 14:30:00,42.64,42.8,42.63,42.7,38121.0,32.2368,32.3578,32.2293,32.2822,38121.0
2020-12-15 15:00:00,42.71,42.82,42.64,42.66,54676.0,32.2897,32.3729,32.2368,32.2519,54676.0
2020-12-15 15:30:00,42.66,42.96,42.61,42.95,376497.0,32.2519,32.4788,32.2141,32.4712,376497.0
2020-12-16 09:30:00,43.65,43.99,43.15,43.81,81768.0,33.0004,33.2575,32.6224,33.1214,81768.0
2020-12-16 10:00:00,43.84,43.9,43.56,43.66,91338.0,33.1441,33.1894,32.9324,33.008,91338.0
2020-12-16 10:30:00,43.6,43.8,43.37,43.44,70554.0,32.9626,33.1138,32.7887,32.8416,70554.0
2020-12-16 11:00:00,43.43,43.5,43.35,43.48,28496.0,32.8341,32.887,32.7736,32.8719,28496.0
2020-12-16 11:30:00,43.46,43.49,43.35,43.48,29942.0,32.8568,32.8794,32.7736,32.8719,29942.0
2020-12-16 12:00:00,43.47,43.52,43.43,43.48,31970.0,32.8643,32.9021,32.8341,32.8719,31970.0
2020-12-16 12:30:00,43.5,43.52,43.3,43.38,37584.0,32.887,32.9021,32.7358,32.7963,37584.0
2020-12-16 13:00:00,43.38,43.42,43.22,43.27,24496.0,32.7963,32.8265,32.6753,32.7131,24496.0
2020-12-16 13:30:00,43.28,43.35,43.2,43.33,30282.0,32.7207,32.7736,32.6602,32.7585,30282.0
2020-12-16 14:00:00,43.35,43.42,43.16,43.41,41659.0,32.7736,32.8265,32.63,32.819,41659.0
2020-12-16 14:30:00,43.4,43.62,43.35,43.62,42414.0,32.8114,32.9777,32.7736,32.9777,42414.0
2020-12-16 15:00:00,43.59,43.76,43.48,43.58,61745.0,32.955,33.0836,32.8719,32.9475,61745.0
2020-12-16 15:30:00,43.57,43.65,43.41,43.43,228240.0,32.9399,33.0004,32.819,32.8341,228240.0
2020-12-17 09:30:00,43.86,43.89,43.22,43.76,38415.0,33.1592,33.1819,32.6753,33.0836,38415.0
2020-12-17 10:00:00,43.8,44.22,43.73,44.13,23652.0,33.1138,33.4313,33.0609,33.3633,23652.0
2020-12-17 10:30:00,44.11,44.12,43.89,44.04,19947.0,33.3482,33.3557,33.1819,33.2953,19947.0
2020-12-17 11:00:00,44.05,44.18,44.0,44.04,28518.0,33.3028,33.4011,33.265,33.2953,28518.0
2020-12-17 11:30:00,44.04,44.04,43.74,43.93,30304.0,33.2953,33.2953,33.0684,33.2121,30304.0
2020-12-17 12:00:00,43.93,44.06,43.89,44.03,25898.0,33.2121,33.3104,33.1819,33.2877,25898.0
2020-12-17 12:30:00,44.01,44.07,43.94,44.04,16492.0,33.2726,33.3179,33.2197,33.2953,16492.0
2020-12-17 13:00:00,44.03,44.22,44.01,44.22,20526.0,33.2877,33.4313,33.2726,33.4313,20526.0
2020-12-17 13:30:00,44.22,44.26,44.15,44.23,46237.0,33.4313,33.4616,33.3784,33.4389,46237.0
2020-12-17 14:00:00,44.23,44.41,44.21,44.25,41275.0,33.4389,33.575,33.4238,33.454,41275.0
2020-12-17 14:30:00,44.26,44.35,44.17,44.21,48267.0,33.4616,33.5296,33.3935,33.4238,48267.0
2020-12-17 15:00:00,44.19,44.24,43.97,44.04,70498.0,33.4087,33.4465,33.2423,33.2953,70498.0
2020-12-17 15:30:00,44.02,44.06,43.8,43.9,259569.0,33.2801,33.3104,33.1138,33.1894,259569.0
2020-12-18 09:30:00,44.07,44.38,43.46,43.48,116016.0,33.3179,33.5523,32.8568,32.8719,116016.0
2020-12-18 10:00:00,43.48,43.49,43.01,43.3,76245.0,32.8719,32.8794,32.5166,32.7358,76245.0
2020-12-18 10:30:00,43.3,43.33,42.82,43.18,61738.0,32.7358,32.7585,32.3729,32.6451,61738.0
2020-12-18 11:00:00,43.18,43.31,42.97,43.09,24051.0,32.6451,32.7434,32.4863,32.577,24051.0
2020-12-18 11:30:00,43.05,43.16,42.9,43.08,37767.0,32.5468,32.63,32.4334,32.5695,37767.0
2020-12-18 12:00:00,43.08,43.24,43.03,43.2,31003.0,32.5695,32.6904,32.5317,32.6602,31003.0
2020-12-18 12:30:00,43.19,43.3,43.09,43.21,34599.0,32.6526,32.7358,32.577,32.6678,34599.0
2020-12-18 13:00:00,43.23,43.23,42.98,43.08,44983.0,32.6829,32.6829,32.4939,32.5695,44983.0
2020-12-18 13:30:00,43.05,43.14,43.0,43.02,50098.0,32.5468,32.6148,32.509,32.5241,50098.0
2020-12-18 14:00:00,43.0,43.02,42.84,42.87,55700.0,32.509,32.5241,32.388,32.4107,55700.0
2020-12-18 14:30:00,42.87,42.87,42.45,42.46,56337.0,32.4107,32.4107,32.0932,32.1007,56337.0
2020-12-18 15:00:00,42.45,42.55,42.34,42.36,69648.0,32.0932,32.1688,32.01,32.0251,69648.0
2020-12-18 15:30:00,42.37,42.58,42.21,42.47,258669.0,32.0327,32.1915,31.9117,32.1083,258669.0
2020-12-21 09:30:00,41.6,42.17,41.29,41.93,65988.0,31.4506,31.8815,31.2162,31.7,65988.0
2020-12-21 10:00:00,41.92,41.92,41.45,41.7,35509.0,31.6925,31.6925,31.3372,31.5262,35509.0
2020-12-21 10:30:00,41.63,41.88,41.57,41.7,27230.0,31.4732,31.6622,31.4279,31.5262,27230.0
2020-12-21 11:00:00,41.7,41.81,41.58,41.74,20683.0,31.5262,31.6093,31.4354,31.5564,20683.0
2020-12-21 11:30:00,41.77,41.81,41.54,41.54,31229.0,31.5791,31.6093,31.4052,31.4052,31229.0
2020-12-21 12:00:00,41.57,41.64,41.36,41.64,31956.0,31.4279,31.4808,31.2691,31.4808,31956.0
2020-12-21 12:30:00,41.62,41.81,41.6,41.69,77169.0,31.4657,31.6093,31.4506,31.5186,77169.0
2020-12-21 13:00:00,41.67,41.75,41.57,41.57,32467.0,31.5035,31.564,31.4279,31.4279,32467.0
2020-12-21 13:30:00,41.55,41.74,41.55,41.69,33060.0,31.4128,31.5564,31.4128,31.5186,33060.0
2020-12-21 14:00:00,41.66,41.77,41.65,41.72,64188.0,31.4959,31.5791,31.4884,31.5413,64188.0
2020-12-21 14:30:00,41.72,42.04,41.68,41.87,50350.0,31.5413,31.7832,31.511,31.6547,50350.0
2020-12-21 15:00:00,41.87,41.88,41.72,41.84,56443.0,31.6547,31.6622,31.5413,31.632,56443.0
2020-12-21 15:30:00,41.82,42.1,41.71,42.09,156579.0,31.6169,31.8286,31.5337,31.821,156579.0
2020-12-22 09:30:00,41.83,42.35,41.83,42.0,55882.0,31.6244,32.0176,31.6244,31.753,55882.0
2020-12-22 10:00:00,42.02,42.41,42.02,42.33,52841.0,31.7681,32.0629,31.7681,32.0025,52841.0
2020-12-22 10:30:00,42.33,42.43,42.26,42.32,42961.0,32.0025,32.0781,31.9495,31.9949,42961.0
2020-12-22 11:00:00,42.34,42.58,42.29,42.5,72318.0,32.01,32.1915,31.9722,32.131,72318.0
2020-12-22 11:30:00,42.51,42.52,42.23,42.34,21333.0,32.1385,32.1461,31.9269,32.01,21333.0
2020-12-22 12:00:00,42.35,42.35,42.23,42.29,12841.0,32.0176,32.0176,31.9269,31.9722,12841.0
2020-12-22 12:30:00,42.32,42.48,42.31,42.4,16128.0,31.9949,32.1159,31.9873,32.0554,16128.0
2020-12-22 13:00:00,42.43,42.49,42.34,42.43,20564.0,32.0781,32.1234,32.01,32.0781,20564.0
2020-12-22 13:30:00,42.41,42.75,42.39,42.7,30327.0,32.0629,32.32,32.0478,32.2822,30327.0
2020-12-22 14:00:00,42.73,42.82,42.65,42.7,16155.0,32.3049,32.3729,32.2444,32.2822,16155.0
2020-12-22 14:30:00,42.73,42.75,42.55,42.7,21613.0,32.3049,32.32,32.1688,32.2822,21613.0
2020-12-22 15:00:00,42.69,42.73,42.5,42.5,27493.0,32.2746,32.3049,32.131,32.131,27493.0
2020-12-22 15:30:00,42.52,42.78,42.52,42.76,130128.0,32.1461,32.3427,32.1461,32.3275,130128.0
2020-12-23 09:30:00,42.95,43.39,42.73,42.96,27384.0,32.4712,32.8038,32.3049,32.4788,27384.0
2020-12-23 10:00:00,42.89,43.1,42.78,42.99,19689.0,32.4258,32.5846,32.3427,32.5014,19689.0
2020-12-23 10:30:00,43.01,43.19,42.87,43.19,13599.0,32.5166,32.6526,32.4107,32.6526,13599.0
2020-12-23 11:00:00,43.16,43.27,43.08,43.18,16649.0,32.63,32.7131,32.5695,32.6451,16649.0
2020-12-23 11:30:00,43.19,43.24,43.08,43.13,23250.0,32.6526,32.6904,32.5695,32.6073,23250.0
2020-12-23 12:00:00,43.11,43.14,42.91,42.91,15469.0,32.5922,32.6148,32.441,32.441,15469.0
2020-12-23 12:30:00,42.91,42.98,42.85,42.97,54065.0,32.441,32.4939,32.3956,32.4863,54065.0
2020-12-23 13:00:00,42.97,43.05,42.95,42.99,28409.0,32.4863,32.5468,32.4712,32.5014,28409.0
2020-12-23 13:30:00,42.98,42.99,42.76,42.76,24932.0,32.4939,32.5014,32.3275,32.3275,24932.0
2020-12-23 14:00:00,42.78,42.82,42.67,42.69,28610.0,32.3427,32.3729,32.2595,32.2746,28610.0
2020-12-23 14:30:00,42.68,42.73,42.39,42.4,52448.0,32.2671,32.3049,32.0478,32.0554,52448.0
2020-12-23 15:00:00,42.39,42.64,42.38,42.61,47007.0,32.0478,32.2368,32.0403,32.2141,47007.0
2020-12-23 15:30:00,42.61,42.73,42.18,42.3,196574.0,32.2141,32.3049,31.8891,31.9798,196574.0
2020-12-24 09:30:00,42.35,42.55,42.03,42.3,37395.0,32.0176,32.1688,31.7756,31.9798,37395.0
2020-12-24 10:00:00,42.32,42.32,42.16,42.29,6438.0,31.9949,31.9949,31.8739,31.9722,6438.0
2020-12-24 10:30:00,42.31,42.38,42.19,42.38,8315.0,31.9873,32.0403,31.8966,32.0403,8315.0
2020-12-24 11:00:00,42.33,42.42,42.12,42.23,5327.0,32.0025,32.0705,31.8437,31.9269,5327.0
2020-12-24 11:30:00,42.22,42.32,42.21,42.28,5824.0,31.9193,31.9949,31.9117,31.9647,5824.0
2020-12-24 12:00:00,42.26,42.71,42.26,42.71,49704.0,31.9495,32.2897,31.9495,32.2897,49704.0
2020-12-24 12:30:00,42.7,43.01,42.51,43.01,151468.0,32.2822,32.5166,32.1385,32.5166,151468.0
2020-12-28 09:30:00,42.96,43.19,42.53,43.05,25957.0,32.4788,32.6526,32.1537,32.5468,25957.0
2020-12-28 10:00:00,42.97,43.1,42.83,42.87,22235.0,32.4863,32.5846,32.3805,32.4107,22235.0
2020-12-28 10:30:00,42.87,43.04,42.79,43.0,40146.0,32.4107,32.5392,32.3502,32.509,40146.0
2020-12-28 11:00:00,42.98,42.98,42.7,42.71,20481.0,32.4939,32.4939,32.2822,32.2897,20481.0
2020-12-28 11:30:00,42.75,42.78,42.38,42.43,24246.0,32.32,32.3427,32.0403,32.0781,24246.0
2020-12-28 12:00:00,42.44,42.52,42.38,42.51,11165.0,32.0856,32.1461,32.0403,32.1385,11165.0
2020-12-28 12:30:00,42.51,42.52,42.33,42.42,16951.0,32.1385,32.1461,32.0025,32.0705,16951.0
2020-12-28 13:00:00,42.41,42.58,42.4,42.55,19399.0,32.0629,32.1915,32.0554,32.1688,19399.0
2020-12-28 13:30:00,42.56,42.59,42.41,42.45,19795.0,32.1763,32.199,32.0629,32.0932,19795.0
2020-12-28 14:00:00,42.44,42.55,42.42,42.42,25580.0,32.0856,32.1688,32.0705,32.0705,25580.0
2020-12-28 14:30:00,42.44,42.44,42.31,42.39,19962.0,32.0856,32.0856,31.9873,32.0478,19962.0
2020-12-28 15:00:00,42.39,42.51,42.31,42.48,39288.0,32.0478,32.1385,31.9873,32.1159,39288.0
2020-12-28 15:30:00,42.48,43.04,42.42,42.69,142083.0,32.1159,32.5392,32.0705,32.2746,142083.0
2020-12-29 09:30:00,42.94,42.99,42.08,42.14,26640.0,32.4636,32.5014,31.8135,31.8588,26640.0
2020-12-29 10:00:00,42.12,42.3,41.9,41.99,28172.0,31.8437,31.9798,31.6774,31.7454,28172.0
2020-12-29 10:30:00,42.06,42.18,41.98,42.18,18767.0,31.7983,31.8891,31.7378,31.8891,18767.0
2020-12-29 11:00:00,42.17,42.17,41.9,42.01,17931.0,31.8815,31.8815,31.6774,31.7605,17931.0
2020-12-29 11:30:00,42.01,42.09,41.93,41.97,21397.0,31.7605,31.821,31.7,31.7303,21397.0
2020-12-29 12:00:00,41.97,42.06,41.93,41.93,18529.0,31.7303,31.7983,31.7,31.7,18529.0
2020-12-29 12:30:00,41.94,41.96,41.67,41.83,53574.0,31.7076,31.7227,31.5035,31.6244,53574.0
2020-12-29 13:00:00,41.84,41.96,41.76,41.96,33715.0,31.632,31.7227,31.5715,31.7227,33715.0
2020-12-29 13:30:00,41.94,41.96,41.68,41.7,28250.0,31.7076,31.7227,31.511,31.5262,28250.0
2020-12-29 14:00:00,41.7,41.76,41.64,41.73,19913.0,31.5262,31.5715,31.4808,31.5488,19913.0
2020-12-29 14:30:00,41.73,41.87,41.69,41.85,30118.0,31.5488,31.6547,31.5186,31.6396,30118.0
2020-12-29 15:00:00,41.86,42.07,41.85,42.06,34494.0,31.6471,31.8059,31.6396,31.7983,34494.0
2020-12-29 15:30:00,42.05,42.17,42.02,42.08,84605.0,31.7908,31.8815,31.7681,31.8135,84605.0
2020-12-30 09:30:00,42.15,42.78,41.93,42.51,34323.0,31.8664,32.3427,31.7,32.1385,34323.0
2020-12-30 10:00:00,42.53,42.64,42.49,42.51,18254.0,32.1537,32.2368,32.1234,32.1385,18254.0
2020-12-30 10:30:00,42.5,42.5,42.25,42.26,14609.0,32.131,32.131,31.942,31.9495,14609.0
2020-12-30 11:00:00,42.26,42.36,42.17,42.18,15045.0,31.9495,32.0251,31.8815,31.8891,15045.0
2020-12-30 11:30:00,42.16,42.25,42.07,42.11,12471.0,31.8739,31.942,31.8059,31.8361,12471.0
2020-12-30 12:00:00,42.06,42.17,42.03,42.12,12419.0,31.7983,31.8815,31.7756,31.8437,12419.0
2020-12-30 12:30:00,42.12,42.27,42.09,42.24,21949.0,31.8437,31.9571,31.821,31.9344,21949.0
2020-12-30 13:00:00,42.2,42.36,42.19,42.3,19260.0,31.9042,32.0251,31.8966,31.9798,19260.0
2020-12-30 13:30:00,42.28,42.38,42.2,42.21,30259.0,31.9647,32.0403,31.9042,31.9117,30259.0
2020-12-30 14:00:00,42.2,42.24,42.05,42.14,19977.0,31.9042,31.9344,31.7908,31.8588,19977.0
2020-12-30 14:30:00,42.16,42.23,42.03,42.12,31833.0,31.8739,31.9269,31.7756,31.8437,31833.0
2020-12-30 15:00:00,42.14,42.18,41.99,42.04,24593.0,31.8588,31.8891,31.7454,31.7832,24593.0
2020-12-30 15:30:00,42.05,42.19,41.94,42.06,77571.0,31.7908,31.8966,31.7076,31.7983,77571.0
2020-12-31 09:30:00,42.21,42.21,41.48,41.63,24213.0,31.9117,31.9117,31.3598,31.4732,24213.0
2020-12-31 10:00:00,41.66,41.88,41.6,41.72,18941.0,31.4959,31.6622,31.4506,31.5413,18941.0
2020-12-31 10:30:00,41.74,41.96,41.73,41.92,20235.0,31.5564,31.7227,31.5488,31.6925,20235.0
2020-12-31 11:00:00,41.92,42.09,41.89,42.06,51656.0,31.6925,31.821,31.6698,31.7983,51656.0
2020-12-31 11:30:00,42.07,42.18,42.02,42.18,30615.0,31.8059,31.8891,31.7681,31.8891,30615.0
2020-12-31 12:00:00,42.17,42.25,42.15,42.19,39690.0,31.8815,31.942,31.8664,31.8966,39690.0
2020-12-31 12:30:00,42.16,42.16,42.01,42.06,19820.0,31.8739,31.8739,31.7605,31.7983,19820.0
2020-12-31 13:00:00,42.08,42.14,42.03,42.06,14483.0,31.8135,31.8588,31.7756,31.7983,14483.0
2020-12-31 13:30:00,42.06,42.07,41.93,41.97,33603.0,31.7983,31.8059,31.7,31.7303,33603.0
2020-12-31 14:00:00,41.98,42.01,41.87,41.91,28207.0,31.7378,31.7605,31.6547,31.6849,28207.0
2020-12-31 14:30:00,41.91,42.13,41.89,42.11,62574.0,31.6849,31.8513,31.6698,31.8361,62574.0
2020-12-31 15:00:00,42.11,42.29,42.1,42.28,41032.0,31.8361,31.9722,31.8286,31.9647,41032.0
2020-12-31 15:30:00,42.26,42.51,42.25,42.43,122695.0,31.9495,32.1385,31.942,32.0781,122695.0
2021-01-04 09:30:00,42.47,43.08,41.42,41.51,37334.0,32.1083,32.5695,31.3145,31.3825,37334.0
2021-01-04 10:00:00,41.55,41.66,41.36,41.4,28296.0,31.4128,31.4959,31.2691,31.2994,28296.0
2021-01-04 10:30:00,41.38,41.41,40.89,41.04,24804.0,31.2842,31.3069,30.9138,31.0272,24804.0
2021-01-04 11:00:00,41.06,41.18,40.86,41.13,30377.0,31.0423,31.133,30.8911,31.0952,30377.0
2021-01-04 11:30:00,41.12,41.14,40.89,40.99,34078.0,31.0877,31.1028,30.9138,30.9894,34078.0
2021-01-04 12:00:00,40.96,41.05,40.65,40.65,42006.0,30.9667,31.0347,30.7323,30.7323,42006.0
2021-01-04 12:30:00,40.66,40.82,40.56,40.76,35465.0,30.7399,30.8609,30.6643,30.8155,35465.0
2021-01-04 13:00:00,40.76,41.13,40.66,41.06,30534.0,30.8155,31.0952,30.7399,31.0423,30534.0
2021-01-04 13:30:00,41.04,41.14,40.91,41.08,33608.0,31.0272,31.1028,30.9289,31.0574,33608.0
2021-01-04 14:00:00,41.07,41.11,40.92,40.96,32680.0,31.0499,31.0801,30.9365,30.9667,32680.0
2021-01-04 14:30:00,40.97,41.04,40.82,41.02,30575.0,30.9743,31.0272,30.8609,31.0121,30575.0
2021-01-04 15:00:00,41.02,41.03,40.8,40.82,43473.0,31.0121,31.0196,30.8457,30.8609,43473.0
2021-01-04 15:30:00,40.79,40.95,40.54,40.61,182757.0,30.8382,30.9591,30.6492,30.7021,182757.0
2021-01-05 09:30:00,40.2,40.9,40.2,40.73,58195.0,30.3921,30.9213,30.3921,30.7928,58195.0
2021-01-05 10:00:00,40.79,41.03,40.79,40.95,51457.0,30.8382,31.0196,30.8382,30.9591,51457.0
2021-01-05 10:30:00,40.97,41.26,40.83,41.08,31360.0,30.9743,31.1935,30.8684,31.0574,31360.0
2021-01-05 11:00:00,41.07,41.2,40.88,40.92,55764.0,31.0499,31.1482,30.9062,30.9365,55764.0
2021-01-05 11:30:00,40.92,41.2,40.9,41.1,72922.0,30.9365,31.1482,30.9213,31.0725,72922.0
2021-01-05 12:00:00,41.12,41.36,41.09,41.2,38672.0,31.0877,31.2691,31.065,31.1482,38672.0
2021-01-05 12:30:00,41.2,41.26,41.09,41.21,62348.0,31.1482,31.1935,31.065,31.1557,62348.0
2021-01-05 13:00:00,41.21,41.23,41.1,41.14,35798.0,31.1557,31.1708,31.0725,31.1028,35798.0
2021-01-05 13:30:00,41.11,41.22,41.11,41.18,34877.0,31.0801,31.1633,31.0801,31.133,34877.0
2021-01-05 14:00:00,41.18,41.42,41.14,41.41,39641.0,31.133,31.3145,31.1028,31.3069,39641.0
2021-01-05 14:30:00,41.41,41.46,41.3,41.31,36843.0,31.3069,31.3447,31.2238,31.2313,36843.0
2021-01-05 15:00:00,41.34,41.4,41.15,41.2,59935.0,31.254,31.2994,31.1103,31.1482,59935.0
2021-01-05 15:30:00,41.2,41.28,41.02,41.07,181946.0,31.1482,31.2086,31.0121,31.0499,181946.0
2021-01-06 09:30:00,41.35,41.7,41.25,41.46,33431.0,31.2616,31.5262,31.186,31.3447,33431.0
2021-01-06 10:00:00,41.53,41.57,41.16,41.23,27325.0,31.3976,31.4279,31.1179,31.1708,27325.0
2021-01-06 10:30:00,41.24,41.49,41.23,41.45,26625.0,31.1784,31.3674,31.1708,31.3372,26625.0
2021-01-06 11:00:00,41.42,41.67,41.36,41.65,31689.0,31.3145,31.5035,31.2691,31.4884,31689.0
2021-01-06 11:30:00,41.64,41.82,41.59,41.78,34333.0,31.4808,31.6169,31.443,31.5866,34333.0
2021-01-06 12:00:00,41.79,41.89,41.66,41.72,22871.0,31.5942,31.6698,31.4959,31.5413,22871.0
2021-01-06 12:30:00,41.7,41.73,41.58,41.63,24958.0,31.5262,31.5488,31.4354,31.4732,24958.0
2021-01-06 13:00:00,41.63,41.63,41.49,41.56,18952.0,31.4732,31.4732,31.3674,31.4203,18952.0
2021-01-06 13:30:00,41.59,41.62,41.45,41.47,40454.0,31.443,31.4657,31.3372,31.3523,40454.0
2021-01-06 14:00:00,41.47,41.63,41.39,41.52,95257.0,31.3523,31.4732,31.2918,31.3901,95257.0
2021-01-06 14:30:00,41.54,41.59,41.02,41.27,51812.0,31.4052,31.443,31.0121,31.2011,51812.0
2021-01-06 15:00:00,41.26,41.34,41.08,41.23,46581.0,31.1935,31.254,31.0574,31.1708,46581.0
2021-01-06 15:30:00,41.23,41.31,41.08,41.2,215363.0,31.1708,31.2313,31.0574,31.1482,215363.0
2021-01-07 09:30:00,41.12,41.58,41.0,41.23,33884.0,31.0877,31.4354,30.9969,31.1708,33884.0
2021-01-07 10:00:00,41.23,41.26,40.94,41.09,29906.0,31.1708,31.1935,30.9516,31.065,29906.0
2021-01-07 10:30:00,41.11,41.12,40.93,40.99,21150.0,31.0801,31.0877,30.944,30.9894,21150.0
2021-01-07 11:00:00,40.99,41.02,40.86,40.97,24009.0,30.9894,31.0121,30.8911,30.9743,24009.0
2021-01-07 11:30:00,40.96,41.22,40.94,41.21,40814.0,30.9667,31.1633,30.9516,31.1557,40814.0
2021-01-07 12:00:00,41.22,41.44,41.22,41.4,21837.0,31.1633,31.3296,31.1633,31.2994,21837.0
2021-01-07 12:30:00,41.4,41.58,41.38,41.51,22586.0,31.2994,31.4354,31.2842,31.3825,22586.0
2021-01-07 13:00:00,41.51,41.64,41.5,41.6,27738.0,31.3825,31.4808,31.375,31.4506,27738.0
2021-01-07 13:30:00,41.61,41.72,41.48,41.69,45491.0,31.4581,31.5413,31.3598,31.5186,45491.0
2021-01-07 14:00:00,41.71,41.75,41.67,41.69,25735.0,31.5337,31.564,31.5035,31.5186,25735.0
2021-01-07 14:30:00,41.69,41.88,41.69,41.86,41678.0,31.5186,31.6622,31.5186,31.6471,41678.0
2021-01-07 15:00:00,41.86,41.88,41.73,41.73,45646.0,31.6471,31.6622,31.5488,31.5488,45646.0
2021-01-07 15:30:00,41.72,41.94,41.63,41.76,181075.0,31.5413,31.7076,31.4732,31.5715,181075.0
2021-01-08 09:30:00,41.91,42.36,41.79,42.36,31010.0,31.6849,32.0251,31.5942,32.0251,31010.0
2021-01-08 10:00:00,42.3,42.49,41.98,41.98,40154.0,31.9798,32.1234,31.7378,31.7378,40154.0
2021-01-08 10:30:00,42.03,42.15,41.84,42.15,58228.0,31.7756,31.8664,31.632,31.8664,58228.0
2021-01-08 11:00:00,42.11,42.12,41.79,41.81,44333.0,31.8361,31.8437,31.5942,31.6093,44333.0
2021-01-08 11:30:00,41.8,41.8,41.67,41.72,31266.0,31.6018,31.6018,31.5035,31.5413,31266.0
2021-01-08 12:00:00,41.73,41.91,41.65,41.83,74978.0,31.5488,31.6849,31.4884,31.6244,74978.0
2021-01-08 12:30:00,41.83,41.98,41.79,41.89,28656.0,31.6244,31.7378,31.5942,31.6698,28656.0
2021-01-08 13:00:00,41.91,41.91,41.72,41.79,30861.0,31.6849,31.6849,31.5413,31.5942,30861.0
2021-01-08 13:30:00,41.79,41.79,41.6,41.66,30684.0,31.5942,31.5942,31.4506,31.4959,30684.0
2021-01-08 14:00:00,41.67,41.77,41.6,41.69,38238.0,31.5035,31.5791,31.4506,31.5186,38238.0
2021-01-08 14:30:00,41.69,41.7,41.52,41.6,29619.0,31.5186,31.5262,31.3901,31.4506,29619.0
2021-01-08 15:00:00,41.6,41.78,41.55,41.55,41637.0,31.4506,31.5866,31.4128,31.4128,41637.0
2021-01-08 15:30:00,41.54,41.61,41.5,41.56,102818.0,31.4052,31.4581,31.375,31.4203,102818.0
2021-01-11 09:30:00,41.44,41.81,41.23,41.34,41059.0,31.3296,31.6093,31.1708,31.254,41059.0
2021-01-11 10:00:00,41.39,41.4,41.27,41.31,25049.0,31.2918,31.2994,31.2011,31.2313,25049.0
2021-01-11 10:30:00,41.32,41.35,41.07,41.16,24187.0,31.2389,31.2616,31.0499,31.1179,24187.0
2021-01-11 11:00:00,41.19,41.32,41.16,41.27,25427.0,31.1406,31.2389,31.1179,31.2011,25427.0
2021-01-11 11:30:00,41.3,41.31,41.22,41.29,16267.0,31.2238,31.2313,31.1633,31.2162,16267.0
2021-01-11 12:00:00,41.26,41.32,41.18,41.2,14079.0,31.1935,31.2389,31.133,31.1482,14079.0
2021-01-11 12:30:00,41.2,41.24,41.17,41.18,22638.0,31.1482,31.1784,31.1255,31.133,22638.0
2021-01-11 13:00:00,41.2,41.35,41.2,41.26,27554.0,31.1482,31.2616,31.1482,31.1935,27554.0
2021-01-11 13:30:00,41.26,41.29,41.16,41.23,19499.0,31.1935,31.2162,31.1179,31.1708,19499.0
2021-01-11 14:00:00,41.23,41.33,41.15,41.26,22427.0,31.1708,31.2464,31.1103,31.1935,22427.0
2021-01-11 14:30:00,41.26,41.35,41.25,41.35,29708.0,31.1935,31.2616,31.186,31.2616,29708.0
2021-01-11 15:00:00,41.35,41.35,41.26,41.26,31863.0,31.2616,31.2616,31.1935,31.1935,31863.0
2021-01-11 15:30:00,41.26,41.33,41.15,41.2,122277.0,31.1935,31.2464,31.1103,31.1482,122277.0
2021-01-12 09:30:00,41.43,41.43,41.02,41.23,27632.0,31.322,31.322,31.0121,31.1708,27632.0
2021-01-12 10:00:00,41.21,41.24,40.84,40.85,27626.0,31.1557,31.1784,30.876,30.8835,27626.0
2021-01-12 10:30:00,40.89,40.92,40.69,40.73,32019.0,30.9138,30.9365,30.7626,30.7928,32019.0
2021-01-12 11:00:00,40.68,40.98,40.67,40.92,38668.0,30.755,30.9818,30.7475,30.9365,38668.0
2021-01-12 11:30:00,40.95,41.03,40.73,40.8,28700.0,30.9591,31.0196,30.7928,30.8457,28700.0
2021-01-12 12:00:00,40.77,40.88,40.7,40.73,23340.0,30.8231,30.9062,30.7701,30.7928,23340.0
2021-01-12 12:30:00,40.72,40.86,40.61,40.79,65292.0,30.7853,30.8911,30.7021,30.8382,65292.0
2021-01-12 13:00:00,40.78,40.91,40.68,40.79,44163.0,30.8306,30.9289,30.755,30.8382,44163.0
2021-01-12 13:30:00,40.77,40.91,40.76,40.91,42452.0,30.8231,30.9289,30.8155,30.9289,42452.0
2021-01-12 14:00:00,40.9,40.97,40.76,40.83,19079.0,30.9213,30.9743,30.8155,30.8684,19079.0
2021-01-12 14:30:00,40.83,40.88,40.68,40.72,21176.0,30.8684,30.9062,30.755,30.7853,21176.0
2021-01-12 15:00:00,40.73,40.76,40.52,40.62,35018.0,30.7928,30.8155,30.6341,30.7097,35018.0
2021-01-12 15:30:00,40.62,40.7,40.53,40.53,140275.0,30.7097,30.7701,30.6416,30.6416,140275.0
2021-01-13 09:30:00,40.61,41.06,40.61,40.7,23398.0,30.7021,31.0423,30.7021,30.7701,23398.0
2021-01-13 10:00:00,40.7,40.74,40.58,40.72,17845.0,30.7701,30.8004,30.6794,30.7853,17845.0
2021-01-13 10:30:00,40.72,40.78,40.63,40.72,9819.0,30.7853,30.8306,30.7172,30.7853,9819.0
2021-01-13 11:00:00,40.72,40.72,40.55,40.58,10922.0,30.7853,30.7853,30.6567,30.6794,10922.0
2021-01-13 11:30:00,40.57,40.63,40.54,40.58,6789.0,30.6719,30.7172,30.6492,30.6794,6789.0
2021-01-13 12:00:00,40.6,40.6,40.46,40.51,62054.0,30.6945,30.6945,30.5887,30.6265,62054.0
2021-01-13 12:30:00,40.51,40.56,40.47,40.53,31389.0,30.6265,30.6643,30.5963,30.6416,31389.0
2021-01-13 13:00:00,40.54,40.54,40.44,40.46,28715.0,30.6492,30.6492,30.5736,30.5887,28715.0
2021-01-13 13:30:00,40.46,40.55,40.42,40.51,54339.0,30.5887,30.6567,30.5585,30.6265,54339.0
2021-01-13 14:00:00,40.51,40.67,40.51,40.55,73625.0,30.6265,30.7475,30.6265,30.6567,73625.0
2021-01-13 14:30:00,40.55,40.55,40.47,40.48,32536.0,30.6567,30.6567,30.5963,30.6038,32536.0
2021-01-13 15:00:00,40.48,40.52,40.45,40.45,72514.0,30.6038,30.6341,30.5811,30.5811,72514.0
2021-01-13 15:30:00,40.45,40.46,40.32,40.43,143694.0,30.5811,30.5887,30.4829,30.566,143694.0
2021-01-14 09:30:00,40.81,41.32,40.12,40.14,52301.0,30.8533,31.2389,30.3316,30.3468,52301.0
2021-01-14 10:00:00,40.11,40.14,39.85,39.95,44419.0,30.3241,30.3468,30.1275,30.2031,44419.0
2021-01-14 10:30:00,39.96,40.0,39.63,39.66,32043.0,30.2107,30.2409,29.9612,29.9839,32043.0
2021-01-14 11:00:00,39.68,39.9,39.62,39.82,54015.0,29.999,30.1653,29.9536,30.1048,54015.0
2021-01-14 11:30:00,39.78,39.86,39.65,39.65,47998.0,30.0746,30.1351,29.9763,29.9763,47998.0
2021-01-14 12:00:00,39.67,39.87,39.64,39.73,56812.0,29.9914,30.1426,29.9688,30.0368,56812.0
2021-01-14 12:30:00,39.73,39.85,39.7,39.77,53153.0,30.0368,30.1275,30.0141,30.067,53153.0
2021-01-14 13:00:00,39.75,39.84,39.66,39.75,97784.0,30.0519,30.12,29.9839,30.0519,97784.0
2021-01-14 13:30:00,39.73,39.87,39.7,39.82,54944.0,30.0368,30.1426,30.0141,30.1048,54944.0
2021-01-14 14:00:00,39.82,39.82,39.65,39.65,131802.0,30.1048,30.1048,29.9763,29.9763,131802.0
2021-01-14 14:30:00,39.69,39.81,39.56,39.59,133343.0,30.0066,30.0973,29.9083,29.931,133343.0
2021-01-14 15:00:00,39.62,39.66,39.35,39.38,134326.0,29.9536,29.9839,29.7495,29.7722,134326.0
2021-01-14 15:30:00,39.36,39.57,39.35,39.4,419342.0,29.7571,29.9158,29.7495,29.7873,419342.0
2021-01-15 09:30:00,39.36,39.67,39.08,39.33,51132.0,29.7571,29.9914,29.5454,29.7344,51132.0
2021-01-15 10:00:00,39.34,39.61,39.34,39.55,35572.0,29.7419,29.9461,29.7419,29.9007,35572.0
2021-01-15 10:30:00,39.55,39.82,39.49,39.63,86564.0,29.9007,30.1048,29.8554,29.9612,86564.0
2021-01-15 11:00:00,39.61,39.78,39.5,39.5,146159.0,29.9461,30.0746,29.8629,29.8629,146159.0
2021-01-15 11:30:00,39.51,39.79,39.5,39.54,37139.0,29.8705,30.0822,29.8629,29.8932,37139.0
2021-01-15 12:00:00,39.61,39.77,39.46,39.51,80905.0,29.9461,30.067,29.8327,29.8705,80905.0
2021-01-15 12:30:00,39.53,39.58,39.37,39.46,15506.0,29.8856,29.9234,29.7646,29.8327,15506.0
2021-01-15 13:00:00,39.46,39.58,39.41,39.53,22247.0,29.8327,29.9234,29.7949,29.8856,22247.0
2021-01-15 13:30:00,39.51,39.63,39.49,39.61,29142.0,29.8705,29.9612,29.8554,29.9461,29142.0
2021-01-15 14:00:00,39.58,39.65,39.58,39.63,16916.0,29.9234,29.9763,29.9234,29.9612,16916.0
2021-01-15 14:30:00,39.63,39.77,39.62,39.77,117168.0,29.9612,30.067,29.9536,30.067,117168.0
2021-01-15 15:00:00,39.77,39.82,39.74,39.77,98558.0,30.067,30.1048,30.0444,30.067,98558.0
2021-01-15 15:30:00,39.77,39.97,39.74,39.83,204787.0,30.067,30.2182,30.0444,30.1124,204787.0
2021-01-19 09:30:00,39.84,40.11,39.31,39.38,48318.0,30.12,30.3241,29.7193,29.7722,48318.0
2021-01-19 10:00:00,39.34,39.59,39.33,39.5,38753.0,29.7419,29.931,29.7344,29.8629,38753.0
2021-01-19 10:30:00,39.5,39.85,39.41,39.74,32939.0,29.8629,30.1275,29.7949,30.0444,32939.0
2021-01-19 11:00:00,39.8,40.0,39.76,39.92,36315.0,30.0897,30.2409,30.0595,30.1804,36315.0
2021-01-19 11:30:00,39.94,40.0,39.83,39.87,29602.0,30.1956,30.2409,30.1124,30.1426,29602.0
2021-01-19 12:00:00,39.88,39.96,39.73,39.79,52372.0,30.1502,30.2107,30.0368,30.0822,52372.0
2021-01-19 12:30:00,39.79,40.1,39.73,40.1,99789.0,30.0822,30.3165,30.0368,30.3165,99789.0
2021-01-19 13:00:00,40.08,40.13,40.0,40.11,41381.0,30.3014,30.3392,30.2409,30.3241,41381.0
2021-01-19 13:30:00,40.12,40.19,40.08,40.12,29277.0,30.3316,30.3846,30.3014,30.3316,29277.0
2021-01-19 14:00:00,40.13,40.13,40.0,40.03,107043.0,30.3392,30.3392,30.2409,30.2636,107043.0
2021-01-19 14:30:00,40.04,40.25,40.04,40.17,38810.0,30.2712,30.4299,30.2712,30.3694,38810.0
2021-01-19 15:00:00,40.13,40.37,40.1,40.32,39437.0,30.3392,30.5207,30.3165,30.4829,39437.0
2021-01-19 15:30:00,40.31,40.43,40.23,40.28,144742.0,30.4753,30.566,30.4148,30.4526,144742.0
2021-01-20 09:30:00,40.28,40.94,40.2,40.79,21101.0,30.4526,30.9516,30.3921,30.8382,21101.0
2021-01-20 10:00:00,40.93,41.08,40.8,40.8,19704.0,30.944,31.0574,30.8457,30.8457,19704.0
2021-01-20 10:30:00,40.84,40.92,40.78,40.87,8083.0,30.876,30.9365,30.8306,30.8987,8083.0
2021-01-20 11:00:00,40.86,40.96,40.82,40.9,50694.0,30.8911,30.9667,30.8609,30.9213,50694.0
2021-01-20 11:30:00,40.87,40.89,40.78,40.86,10159.0,30.8987,30.9138,30.8306,30.8911,10159.0
2021-01-20 12:00:00,40.89,40.96,40.76,40.95,106828.0,30.9138,30.9667,30.8155,30.9591,106828.0
2021-01-20 12:30:00,40.92,41.04,40.89,41.04,37648.0,30.9365,31.0272,30.9138,31.0272,37648.0
2021-01-20 13:00:00,41.04,41.37,41.02,41.14,43815.0,31.0272,31.2767,31.0121,31.1028,43815.0
2021-01-20 13:30:00,41.16,41.2,41.03,41.09,18486.0,31.1179,31.1482,31.0196,31.065,18486.0
2021-01-20 14:00:00,41.05,41.11,40.97,41.01,37868.0,31.0347,31.0801,30.9743,31.0045,37868.0
2021-01-20 14:30:00,41.01,41.13,41.01,41.12,21135.0,31.0045,31.0952,31.0045,31.0877,21135.0
2021-01-20 15:00:00,41.1,41.2,41.02,41.04,49502.0,31.0725,31.1482,31.0121,31.0272,49502.0
2021-01-20 15:30:00,41.06,41.15,40.91,41.11,271715.0,31.0423,31.1103,30.9289,31.0801,271715.0
2021-01-21 09:30:00,41.0,41.05,40.3,41.03,42225.0,30.9969,31.0347,30.4677,31.0196,42225.0
2021-01-21 10:00:00,41.0,41.25,40.86,41.08,39028.0,30.9969,31.186,30.8911,31.0574,39028.0
2021-01-21 10:30:00,41.12,41.22,41.01,41.01,30125.0,31.0877,31.1633,31.0045,31.0045,30125.0
2021-01-21 11:00:00,40.99,41.12,40.94,41.0,71022.0,30.9894,31.0877,30.9516,30.9969,71022.0
2021-01-21 11:30:00,40.97,41.06,40.91,40.94,43196.0,30.9743,31.0423,30.9289,30.9516,43196.0
2021-01-21 12:00:00,40.93,41.17,40.9,41.1,32533.0,30.944,31.1255,30.9213,31.0725,32533.0
2021-01-21 12:30:00,41.09,41.18,41.0,41.17,132375.0,31.065,31.133,30.9969,31.1255,132375.0
2021-01-21 13:00:00,41.2,41.21,41.0,41.06,36520.0,31.1482,31.1557,30.9969,31.0423,36520.0
2021-01-21 13:30:00,41.06,41.11,41.01,41.04,19122.0,31.0423,31.0801,31.0045,31.0272,19122.0
2021-01-21 14:00:00,41.05,41.22,41.0,41.22,51902.0,31.0347,31.1633,30.9969,31.1633,51902.0
2021-01-21 14:30:00,41.25,41.29,41.12,41.13,17842.0,31.186,31.2162,31.0877,31.0952,17842.0
2021-01-21 15:00:00,41.15,41.2,40.97,40.98,37247.0,31.1103,31.1482,30.9743,30.9818,37247.0
2021-01-21 15:30:00,40.99,41.09,40.95,40.99,479677.0,30.9894,31.065,30.9591,30.9894,479677.0
2021-01-22 09:30:00,40.97,41.05,40.28,40.44,45116.0,30.9743,31.0347,30.4526,30.5736,45116.0
2021-01-22 10:00:00,40.39,40.54,40.39,40.44,25302.0,30.5358,30.6492,30.5358,30.5736,25302.0
2021-01-22 10:30:00,40.46,40.69,40.42,40.57,22774.0,30.5887,30.7626,30.5585,30.6719,22774.0
2021-01-22 11:00:00,40.58,40.63,40.44,40.57,1182515.0,30.6794,30.7172,30.5736,30.6719,1182515.0
2021-01-22 11:30:00,40.67,40.83,40.55,40.78,98553.0,30.7475,30.8684,30.6567,30.8306,98553.0
2021-01-22 12:00:00,40.77,41.0,40.75,40.97,25557.0,30.8231,30.9969,30.8079,30.9743,25557.0
2021-01-22 12:30:00,40.96,41.05,40.91,40.94,100169.0,30.9667,31.0347,30.9289,30.9516,100169.0
2021-01-22 13:00:00,40.91,41.03,40.87,40.98,24553.0,30.9289,31.0196,30.8987,30.9818,24553.0
2021-01-22 13:30:00,40.98,41.03,40.92,40.95,29108.0,30.9818,31.0196,30.9365,30.9591,29108.0
2021-01-22 14:00:00,40.95,41.0,40.93,40.95,19339.0,30.9591,30.9969,30.944,30.9591,19339.0
2021-01-22 14:30:00,40.97,41.02,40.9,40.97,36194.0,30.9743,31.0121,30.9213,30.9743,36194.0
2021-01-22 15:00:00,40.96,41.01,40.88,40.99,47284.0,30.9667,31.0045,30.9062,30.9894,47284.0
2021-01-22 15:30:00,40.99,41.38,40.96,41.31,270122.0,30.9894,31.2842,30.9667,31.2313,270122.0
2021-01-25 09:30:00,41.48,41.48,41.04,41.3,130926.0,31.3598,31.3598,31.0272,31.2238,130926.0
2021-01-25 10:00:00,41.29,41.73,41.28,41.73,36043.0,31.2162,31.5488,31.2086,31.5488,36043.0
2021-01-25 10:30:00,41.75,41.88,41.41,41.41,22775.0,31.564,31.6622,31.3069,31.3069,22775.0
2021-01-25 11:00:00,41.38,41.4,40.86,40.86,48437.0,31.2842,31.2994,30.8911,30.8911,48437.0
2021-01-25 11:30:00,40.93,41.07,40.84,40.86,52982.0,30.944,31.0499,30.876,30.8911,52982.0
2021-01-25 12:00:00,40.86,41.04,40.82,40.91,48975.0,30.8911,31.0272,30.8609,30.9289,48975.0
2021-01-25 12:30:00,40.93,41.07,40.91,41.0,67427.0,30.944,31.0499,30.9289,30.9969,67427.0
2021-01-25 13:00:00,41.01,41.11,40.98,41.11,34999.0,31.0045,31.0801,30.9818,31.0801,34999.0
2021-01-25 13:30:00,41.11,41.16,40.97,40.97,47819.0,31.0801,31.1179,30.9743,30.9743,47819.0
2021-01-25 14:00:00,40.97,41.14,40.88,41.12,41226.0,30.9743,31.1028,30.9062,31.0877,41226.0
2021-01-25 14:30:00,41.13,41.36,41.08,41.32,79691.0,31.0952,31.2691,31.0574,31.2389,79691.0
2021-01-25 15:00:00,41.3,41.36,41.19,41.23,55601.0,31.2238,31.2691,31.1406,31.1708,55601.0
2021-01-25 15:30:00,41.23,41.25,41.01,41.17,183312.0,31.1708,31.186,31.0045,31.1255,183312.0
2021-01-26 09:30:00,41.33,41.51,40.93,41.06,48564.0,31.2464,31.3825,30.944,31.0423,48564.0
2021-01-26 10:00:00,41.09,41.14,41.0,41.05,18654.0,31.065,31.1028,30.9969,31.0347,18654.0
2021-01-26 10:30:00,41.07,41.11,40.85,40.98,69851.0,31.0499,31.0801,30.8835,30.9818,69851.0
2021-01-26 11:00:00,41.01,41.08,40.94,41.06,35408.0,31.0045,31.0574,30.9516,31.0423,35408.0
2021-01-26 11:30:00,41.03,41.08,40.93,41.05,48593.0,31.0196,31.0574,30.944,31.0347,48593.0
2021-01-26 12:00:00,41.08,41.1,40.94,41.07,31927.0,31.0574,31.0725,30.9516,31.0499,31927.0
2021-01-26 12:30:00,41.05,41.09,40.88,40.88,25952.0,31.0347,31.065,30.9062,30.9062,25952.0
2021-01-26 13:00:00,40.86,41.01,40.81,41.01,55697.0,30.8911,31.0045,30.8533,31.0045,55697.0
2021-01-26 13:30:00,41.01,41.1,40.99,41.03,90636.0,31.0045,31.0725,30.9894,31.0196,90636.0
2021-01-26 14:00:00,41.02,41.11,41.0,41.05,45380.0,31.0121,31.0801,30.9969,31.0347,45380.0
2021-01-26 14:30:00,41.05,41.11,41.0,41.11,54460.0,31.0347,31.0801,30.9969,31.0801,54460.0
2021-01-26 15:00:00,41.1,41.14,40.9,40.9,115498.0,31.0725,31.1028,30.9213,30.9213,115498.0
2021-01-26 15:30:00,40.92,41.16,40.67,41.04,391640.0,30.9365,31.1179,30.7475,31.0272,391640.0
2021-01-27 09:30:00,40.81,41.0,40.08,40.3,62446.0,30.8533,30.9969,30.3014,30.4677,62446.0
2021-01-27 10:00:00,40.29,40.88,40.29,40.34,305829.0,30.4602,30.9062,30.4602,30.498,305829.0
2021-01-27 10:30:00,40.27,40.75,40.25,40.54,70435.0,30.445,30.8079,30.4299,30.6492,70435.0
2021-01-27 11:00:00,40.54,40.59,40.41,40.51,82754.0,30.6492,30.687,30.5509,30.6265,82754.0
2021-01-27 11:30:00,40.46,40.65,40.32,40.33,46319.0,30.5887,30.7323,30.4829,30.4904,46319.0
2021-01-27 12:00:00,40.33,40.33,40.13,40.2,38758.0,30.4904,30.4904,30.3392,30.3921,38758.0
2021-01-27 12:30:00,40.21,40.54,40.18,40.53,79464.0,30.3997,30.6492,30.377,30.6416,79464.0
2021-01-27 13:00:00,40.52,40.54,40.22,40.26,101495.0,30.6341,30.6492,30.4072,30.4375,101495.0
2021-01-27 13:30:00,40.28,40.48,40.25,40.34,45189.0,30.4526,30.6038,30.4299,30.498,45189.0
2021-01-27 14:00:00,40.39,40.39,40.06,40.08,90293.0,30.5358,30.5358,30.2863,30.3014,90293.0
2021-01-27 14:30:00,40.07,40.2,39.81,40.11,264956.0,30.2938,30.3921,30.0973,30.3241,264956.0
2021-01-27 15:00:00,40.11,40.21,40.08,40.11,193369.0,30.3241,30.3997,30.3014,30.3241,193369.0
2021-01-27 15:30:00,40.11,40.4,39.97,40.3,414580.0,30.3241,30.5433,30.2182,30.4677,414580.0
2021-01-28 09:30:00,40.48,40.98,40.04,40.79,33467.0,30.6038,30.9818,30.2712,30.8382,33467.0
2021-01-28 10:00:00,40.87,41.25,40.75,41.19,42116.0,30.8987,31.186,30.8079,31.1406,42116.0
2021-01-28 10:30:00,41.19,41.43,41.15,41.38,41425.0,31.1406,31.322,31.1103,31.2842,41425.0
2021-01-28 11:00:00,41.39,41.7,41.35,41.52,80360.0,31.2918,31.5262,31.2616,31.3901,80360.0
2021-01-28 11:30:00,41.56,41.84,41.54,41.76,71775.0,31.4203,31.632,31.4052,31.5715,71775.0
2021-01-28 12:00:00,41.77,41.8,41.48,41.5,176487.0,31.5791,31.6018,31.3598,31.375,176487.0
2021-01-28 12:30:00,41.51,41.61,41.37,41.41,62541.0,31.3825,31.4581,31.2767,31.3069,62541.0
2021-01-28 13:00:00,41.42,41.51,41.29,41.51,227472.0,31.3145,31.3825,31.2162,31.3825,227472.0
2021-01-28 13:30:00,41.51,41.51,41.37,41.5,67019.0,31.3825,31.3825,31.2767,31.375,67019.0
2021-01-28 14:00:00,41.5,41.5,41.33,41.41,123460.0,31.375,31.375,31.2464,31.3069,123460.0
2021-01-28 14:30:00,41.41,41.53,41.35,41.51,136798.0,31.3069,31.3976,31.2616,31.3825,136798.0
2021-01-28 15:00:00,41.5,41.6,41.45,41.54,73854.0,31.375,31.4506,31.3372,31.4052,73854.0
2021-01-28 15:30:00,41.53,41.71,41.32,41.38,296427.0,31.3976,31.5337,31.2389,31.2842,296427.0
2021-01-29 09:30:00,41.17,41.4,40.45,41.33,66217.0,31.1255,31.2994,30.5811,31.2464,66217.0
2021-01-29 10:00:00,41.22,41.45,41.21,41.33,17099.0,31.1633,31.3372,31.1557,31.2464,17099.0
2021-01-29 10:30:00,41.38,41.57,41.23,41.43,22741.0,31.2842,31.4279,31.1708,31.322,22741.0
2021-01-29 11:00:00,41.44,41.5,41.13,41.16,77293.0,31.3296,31.375,31.0952,31.1179,77293.0
2021-01-29 11:30:00,41.1,41.24,40.91,41.16,70769.0,31.0725,31.1784,30.9289,31.1179,70769.0
2021-01-29 12:00:00,41.18,41.25,40.93,41.01,41811.0,31.133,31.186,30.944,31.0045,41811.0
2021-01-29 12:30:00,41.0,41.08,40.77,41.08,81484.0,30.9969,31.0574,30.8231,31.0574,81484.0
2021-01-29 13:00:00,41.08,41.18,40.89,41.08,84923.0,31.0574,31.133,30.9138,31.0574,84923.0
2021-01-29 13:30:00,41.06,41.2,41.01,41.08,32615.0,31.0423,31.1482,31.0045,31.0574,32615.0
2021-01-29 14:00:00,41.05,41.3,41.05,41.22,19245.0,31.0347,31.2238,31.0347,31.1633,19245.0
2021-01-29 14:30:00,41.18,41.23,41.1,41.16,50309.0,31.133,31.1708,31.0725,31.1179,50309.0
2021-01-29 15:00:00,41.22,41.35,41.2,41.25,30433.0,31.1633,31.2616,31.1482,31.186,30433.0
2021-01-29 15:30:00,41.26,41.31,41.02,41.2,160929.0,31.1935,31.2313,31.0121,31.1482,160929.0
2021-02-01 09:30:00,41.23,41.54,40.94,41.39,63210.0,31.1708,31.4052,30.9516,31.2918,63210.0
2021-02-01 10:00:00,41.35,41.53,41.24,41.43,15220.0,31.2616,31.3976,31.1784,31.322,15220.0
2021-02-01 10:30:00,41.41,41.57,41.4,41.48,25621.0,31.3069,31.4279,31.2994,31.3598,25621.0
2021-02-01 11:00:00,41.45,41.74,41.39,41.71,11842.0,31.3372,31.5564,31.2918,31.5337,11842.0
2021-02-01 11:30:00,41.74,41.9,41.62,41.76,18674.0,31.5564,31.6774,31.4657,31.5715,18674.0
2021-02-01 12:00:00,41.79,41.82,41.61,41.63,24377.0,31.5942,31.6169,31.4581,31.4732,24377.0
2021-02-01 12:30:00,41.61,41.84,41.61,41.81,19456.0,31.4581,31.632,31.4581,31.6093,19456.0
2021-02-01 13:00:00,41.83,41.96,41.77,41.96,24939.0,31.6244,31.7227,31.5791,31.7227,24939.0
2021-02-01 13:30:00,41.96,41.96,41.69,41.74,33421.0,31.7227,31.7227,31.5186,31.5564,33421.0
2021-02-01 14:00:00,41.77,41.89,41.74,41.87,67174.0,31.5791,31.6698,31.5564,31.6547,67174.0
2021-02-01 14:30:00,41.87,41.94,41.78,41.9,35150.0,31.6547,31.7076,31.5866,31.6774,35150.0
2021-02-01 15:00:00,41.9,41.95,41.65,41.65,47163.0,31.6774,31.7152,31.4884,31.4884,47163.0
2021-02-01 15:30:00,41.67,41.85,41.59,41.85,182800.0,31.5035,31.6396,31.443,31.6396,182800.0
2021-02-02 09:30:00,42.12,42.25,41.73,42.0,18387.0,31.8437,31.942,31.5488,31.753,18387.0
2021-02-02 10:00:00,42.03,42.45,42.02,42.27,13488.0,31.7756,32.0932,31.7681,31.9571,13488.0
2021-02-02 10:30:00,42.33,42.72,42.26,42.72,35272.0,32.0025,32.2973,31.9495,32.2973,35272.0
2021-02-02 11:00:00,42.69,42.88,42.6,42.85,30726.0,32.2746,32.4183,32.2066,32.3956,30726.0
2021-02-02 11:30:00,42.84,43.05,42.81,43.02,25413.0,32.388,32.5468,32.3653,32.5241,25413.0
2021-02-02 12:00:00,43.04,43.05,42.93,43.02,14668.0,32.5392,32.5468,32.4561,32.5241,14668.0
2021-02-02 12:30:00,43.0,43.09,42.99,43.03,17765.0,32.509,32.577,32.5014,32.5317,17765.0
2021-02-02 13:00:00,43.06,43.06,42.97,43.03,24646.0,32.5544,32.5544,32.4863,32.5317,24646.0
2021-02-02 13:30:00,43.02,43.05,42.96,43.0,17157.0,32.5241,32.5468,32.4788,32.509,17157.0
2021-02-02 14:00:00,43.03,43.03,42.82,42.83,18308.0,32.5317,32.5317,32.3729,32.3805,18308.0
2021-02-02 14:30:00,42.86,42.94,42.78,42.94,24164.0,32.4031,32.4636,32.3427,32.4636,24164.0
2021-02-02 15:00:00,42.94,42.94,42.76,42.76,23853.0,32.4636,32.4636,32.3275,32.3275,23853.0
2021-02-02 15:30:00,42.75,42.91,42.67,42.91,127267.0,32.32,32.441,32.2595,32.441,127267.0
2021-02-03 09:30:00,42.99,42.99,42.34,42.77,24559.0,32.5014,32.5014,32.01,32.3351,24559.0
2021-02-03 10:00:00,42.75,42.86,42.35,42.36,14832.0,32.32,32.4031,32.0176,32.0251,14832.0
2021-02-03 10:30:00,42.34,42.69,42.34,42.65,58538.0,32.01,32.2746,32.01,32.2444,58538.0
2021-02-03 11:00:00,42.65,42.79,42.6,42.61,12491.0,32.2444,32.3502,32.2066,32.2141,12491.0
2021-02-03 11:30:00,42.65,42.77,42.54,42.65,27653.0,32.2444,32.3351,32.1612,32.2444,27653.0
2021-02-03 12:00:00,42.7,42.72,42.57,42.66,17774.0,32.2822,32.2973,32.1839,32.2519,17774.0
2021-02-03 12:30:00,42.68,42.68,42.52,42.58,19252.0,32.2671,32.2671,32.1461,32.1915,19252.0
2021-02-03 13:00:00,42.6,42.65,42.43,42.45,17332.0,32.2066,32.2444,32.0781,32.0932,17332.0
2021-02-03 13:30:00,42.45,42.56,42.45,42.51,22444.0,32.0932,32.1763,32.0932,32.1385,22444.0
2021-02-03 14:00:00,42.5,42.62,42.48,42.54,26148.0,32.131,32.2217,32.1159,32.1612,26148.0
2021-02-03 14:30:00,42.51,42.78,42.51,42.7,26265.0,32.1385,32.3427,32.1385,32.2822,26265.0
2021-02-03 15:00:00,42.71,42.73,42.54,42.62,28538.0,32.2897,32.3049,32.1612,32.2217,28538.0
2021-02-03 15:30:00,42.64,42.72,42.54,42.69,97167.0,32.2368,32.2973,32.1612,32.2746,97167.0
2021-02-04 09:30:00,42.66,43.33,42.6,43.2,43056.0,32.2519,32.7585,32.2066,32.6602,43056.0
2021-02-04 10:00:00,43.22,43.33,42.98,43.04,20128.0,32.6753,32.7585,32.4939,32.5392,20128.0
2021-02-04 10:30:00,43.04,43.16,42.96,43.11,34264.0,32.5392,32.63,32.4788,32.5922,34264.0
2021-02-04 11:00:00,43.1,43.22,43.04,43.07,24561.0,32.5846,32.6753,32.5392,32.5619,24561.0
2021-02-04 11:30:00,43.08,43.2,43.06,43.16,17474.0,32.5695,32.6602,32.5544,32.63,17474.0
2021-02-04 12:00:00,43.18,43.22,43.04,43.04,19620.0,32.6451,32.6753,32.5392,32.5392,19620.0
2021-02-04 12:30:00,43.02,43.12,42.96,42.98,16427.0,32.5241,32.5997,32.4788,32.4939,16427.0
2021-02-04 13:00:00,43.0,43.02,42.87,43.0,27177.0,32.509,32.5241,32.4107,32.509,27177.0
2021-02-04 13:30:00,43.03,43.2,43.03,43.17,20910.0,32.5317,32.6602,32.5317,32.6375,20910.0
2021-02-04 14:00:00,43.15,43.17,43.05,43.11,34955.0,32.6224,32.6375,32.5468,32.5922,34955.0
2021-02-04 14:30:00,43.12,43.29,43.1,43.27,25879.0,32.5997,32.7282,32.5846,32.7131,25879.0
2021-02-04 15:00:00,43.27,43.28,43.06,43.08,57059.0,32.7131,32.7207,32.5544,32.5695,57059.0
2021-02-04 15:30:00,43.07,43.3,43.05,43.27,151964.0,32.5619,32.7358,32.5468,32.7131,151964.0
2021-02-05 09:30:00,43.5,43.75,43.24,43.73,16549.0,32.887,33.076,32.6904,33.0609,16549.0
2021-02-05 10:00:00,43.82,43.96,43.75,43.92,24134.0,33.1289,33.2348,33.076,33.2045,24134.0
2021-02-05 10:30:00,43.98,44.2,43.95,44.17,30135.0,33.2499,33.4162,33.2272,33.3935,30135.0
2021-02-05 11:00:00,44.15,44.15,43.9,43.93,15056.0,33.3784,33.3784,33.1894,33.2121,15056.0
2021-02-05 11:30:00,43.95,43.98,43.79,43.79,9121.0,33.2272,33.2499,33.1063,33.1063,9121.0
2021-02-05 12:00:00,43.77,43.86,43.73,43.82,18491.0,33.0911,33.1592,33.0609,33.1289,18491.0
2021-02-05 12:30:00,43.82,43.82,43.7,43.72,9569.0,33.1289,33.1289,33.0382,33.0533,9569.0
2021-02-05 13:00:00,43.73,43.83,43.72,43.81,33457.0,33.0609,33.1365,33.0533,33.1214,33457.0
2021-02-05 13:30:00,43.81,43.81,43.63,43.63,137248.0,33.1214,33.1214,32.9853,32.9853,137248.0
2021-02-05 14:00:00,43.64,43.66,43.59,43.63,10350.0,32.9928,33.008,32.955,32.9853,10350.0
2021-02-05 14:30:00,43.62,43.75,43.61,43.72,15615.0,32.9777,33.076,32.9702,33.0533,15615.0
2021-02-05 15:00:00,43.73,43.74,43.49,43.52,34982.0,33.0609,33.0684,32.8794,32.9021,34982.0
2021-02-05 15:30:00,43.52,43.65,43.38,43.55,93136.0,32.9021,33.0004,32.7963,32.9248,93136.0
2021-02-08 09:30:00,43.42,43.43,42.51,42.94,92419.0,32.8265,32.8341,32.1385,32.4636,92419.0
2021-02-08 10:00:00,42.94,43.16,42.87,43.0,25374.0,32.4636,32.63,32.4107,32.509,25374.0
2021-02-08 10:30:00,42.99,43.14,42.94,43.12,36085.0,32.5014,32.6148,32.4636,32.5997,36085.0
2021-02-08 11:00:00,43.14,43.16,43.03,43.04,34006.0,32.6148,32.63,32.5317,32.5392,34006.0
2021-02-08 11:30:00,43.03,43.21,43.02,43.11,47533.0,32.5317,32.6678,32.5241,32.5922,47533.0
2021-02-08 12:00:00,43.1,43.14,43.05,43.09,54555.0,32.5846,32.6148,32.5468,32.577,54555.0
2021-02-08 12:30:00,43.11,43.15,43.08,43.14,17675.0,32.5922,32.6224,32.5695,32.6148,17675.0
2021-02-08 13:00:00,43.13,43.13,43.05,43.1,20548.0,32.6073,32.6073,32.5468,32.5846,20548.0
2021-02-08 13:30:00,43.08,43.12,43.05,43.09,16547.0,32.5695,32.5997,32.5468,32.577,16547.0
2021-02-08 14:00:00,43.1,43.12,43.03,43.05,17301.0,32.5846,32.5997,32.5317,32.5468,17301.0
2021-02-08 14:30:00,43.06,43.07,43.02,43.07,21801.0,32.5544,32.5619,32.5241,32.5619,21801.0
2021-02-08 15:00:00,43.07,43.18,43.06,43.11,29196.0,32.5619,32.6451,32.5544,32.5922,29196.0
2021-02-08 15:30:00,43.1,43.13,42.88,43.11,157481.0,32.5846,32.6073,32.4183,32.5922,157481.0
2021-02-09 09:30:00,43.05,43.1,42.57,42.62,77068.0,32.5468,32.5846,32.1839,32.2217,77068.0
2021-02-09 10:00:00,42.64,42.68,42.44,42.49,33960.0,32.2368,32.2671,32.0856,32.1234,33960.0
2021-02-09 10:30:00,42.47,42.51,42.36,42.45,104893.0,32.1083,32.1385,32.0251,32.0932,104893.0
2021-02-09 11:00:00,42.46,42.68,42.46,42.61,71893.0,32.1007,32.2671,32.1007,32.2141,71893.0
2021-02-09 11:30:00,42.61,42.83,42.57,42.79,14139.0,32.2141,32.3805,32.1839,32.3502,14139.0
2021-02-09 12:00:00,42.8,42.83,42.74,42.75,11406.0,32.3578,32.3805,32.3124,32.32,11406.0
2021-02-09 12:30:00,42.77,42.8,42.58,42.59,16567.0,32.3351,32.3578,32.1915,32.199,16567.0
2021-02-09 13:00:00,42.6,42.62,42.54,42.57,45333.0,32.2066,32.2217,32.1612,32.1839,45333.0
2021-02-09 13:30:00,42.58,42.64,42.56,42.62,12641.0,32.1915,32.2368,32.1763,32.2217,12641.0
2021-02-09 14:00:00,42.62,42.75,42.58,42.75,25434.0,32.2217,32.32,32.1915,32.32,25434.0
2021-02-09 14:30:00,42.74,42.74,42.62,42.65,21323.0,32.3124,32.3124,32.2217,32.2444,21323.0
2021-02-09 15:00:00,42.66,42.68,42.57,42.62,40297.0,32.2519,32.2671,32.1839,32.2217,40297.0
2021-02-09 15:30:00,42.61,42.84,42.61,42.78,144847.0,32.2141,32.388,32.2141,32.3427,144847.0
2021-02-10 09:30:00,43.0,43.31,43.0,43.14,26708.0,32.509,32.7434,32.509,32.6148,26708.0
2021-02-10 10:00:00,43.15,43.44,43.12,43.36,60717.0,32.6224,32.8416,32.5997,32.7812,60717.0
2021-02-10 10:30:00,43.37,43.64,43.31,43.43,69500.0,32.7887,32.9928,32.7434,32.8341,69500.0
2021-02-10 11:00:00,43.44,43.46,43.24,43.24,24495.0,32.8416,32.8568,32.6904,32.6904,24495.0
2021-02-10 11:30:00,43.21,43.28,43.08,43.18,69040.0,32.6678,32.7207,32.5695,32.6451,69040.0
2021-02-10 12:00:00,43.2,43.2,43.0,43.03,54293.0,32.6602,32.6602,32.509,32.5317,54293.0
2021-02-10 12:30:00,43.04,43.17,42.98,43.1,30229.0,32.5392,32.6375,32.4939,32.5846,30229.0
2021-02-10 13:00:00,43.1,43.19,43.09,43.15,15309.0,32.5846,32.6526,32.577,32.6224,15309.0
2021-02-10 13:30:00,43.15,43.17,43.07,43.07,35525.0,32.6224,32.6375,32.5619,32.5619,35525.0
2021-02-10 14:00:00,43.08,43.17,43.02,43.1,20961.0,32.5695,32.6375,32.5241,32.5846,20961.0
2021-02-10 14:30:00,43.13,43.15,43.05,43.1,22534.0,32.6073,32.6224,32.5468,32.5846,22534.0
2021-02-10 15:00:00,43.08,43.14,43.03,43.1,35369.0,32.5695,32.6148,32.5317,32.5846,35369.0
2021-02-10 15:30:00,43.1,43.11,42.83,42.92,143970.0,32.5846,32.5922,32.3805,32.4485,143970.0
2021-02-11 09:30:00,42.89,43.18,42.81,42.98,48593.0,32.4258,32.6451,32.3653,32.4939,48593.0
2021-02-11 10:00:00,42.98,43.12,42.9,43.07,34474.0,32.4939,32.5997,32.4334,32.5619,34474.0
2021-02-11 10:30:00,43.08,43.26,42.97,42.98,39457.0,32.5695,32.7056,32.4863,32.4939,39457.0
2021-02-11 11:00:00,42.98,43.08,42.93,43.05,40797.0,32.4939,32.5695,32.4561,32.5468,40797.0
2021-02-11 11:30:00,43.07,43.07,42.98,43.01,53775.0,32.5619,32.5619,32.4939,32.5166,53775.0
2021-02-11 12:00:00,43.01,43.12,42.93,42.97,22032.0,32.5166,32.5997,32.4561,32.4863,22032.0
2021-02-11 12:30:00,43.02,43.16,43.01,43.11,24309.0,32.5241,32.63,32.5166,32.5922,24309.0
2021-02-11 13:00:00,43.12,43.3,43.12,43.29,25000.0,32.5997,32.7358,32.5997,32.7282,25000.0
2021-02-11 13:30:00,43.32,43.38,43.21,43.21,27176.0,32.7509,32.7963,32.6678,32.6678,27176.0
2021-02-11 14:00:00,43.2,43.26,43.15,43.24,23972.0,32.6602,32.7056,32.6224,32.6904,23972.0
2021-02-11 14:30:00,43.26,43.33,43.23,43.33,44663.0,32.7056,32.7585,32.6829,32.7585,44663.0
2021-02-11 15:00:00,43.33,43.34,43.25,43.3,25224.0,32.7585,32.766,32.698,32.7358,25224.0
2021-02-11 15:30:00,43.3,43.46,43.26,43.42,111920.0,32.7358,32.8568,32.7056,32.8265,111920.0
2021-02-12 09:30:00,43.19,43.48,43.17,43.39,40604.0,32.6526,32.8719,32.6375,32.8038,40604.0
2021-02-12 10:00:00,43.4,43.63,43.27,43.58,10682.0,32.8114,32.9853,32.7131,32.9475,10682.0
2021-02-12 10:30:00,43.55,43.64,43.51,43.58,13025.0,32.9248,32.9928,32.8946,32.9475,13025.0
2021-02-12 11:00:00,43.58,43.79,43.55,43.71,15413.0,32.9475,33.1063,32.9248,33.0458,15413.0
2021-02-12 11:30:00,43.72,43.92,43.68,43.82,67482.0,33.0533,33.2045,33.0231,33.1289,67482.0
2021-02-12 12:00:00,43.84,44.02,43.82,43.91,29525.0,33.1441,33.2801,33.1289,33.197,29525.0
2021-02-12 12:30:00,43.91,44.05,43.88,44.0,32138.0,33.197,33.3028,33.1743,33.265,32138.0
2021-02-12 13:00:00,43.98,44.04,43.93,43.94,22515.0,33.2499,33.2953,33.2121,33.2197,22515.0
2021-02-12 13:30:00,43.96,44.09,43.94,44.08,25554.0,33.2348,33.3331,33.2197,33.3255,25554.0
2021-02-12 14:00:00,44.05,44.17,44.0,44.17,30586.0,33.3028,33.3935,33.265,33.3935,30586.0
2021-02-12 14:30:00,44.16,44.18,44.06,44.09,93150.0,33.386,33.4011,33.3104,33.3331,93150.0
2021-02-12 15:00:00,44.09,44.1,43.9,44.0,87164.0,33.3331,33.3406,33.1894,33.265,87164.0
2021-02-12 15:30:00,44.0,44.06,43.89,44.04,176907.0,33.265,33.3104,33.1819,33.2953,176907.0
2021-02-16 09:30:00,44.16,44.16,43.86,44.06,21971.0,33.386,33.386,33.1592,33.3104,21971.0
2021-02-16 10:00:00,44.02,44.16,43.84,44.16,182819.0,33.2801,33.386,33.1441,33.386,182819.0
2021-02-16 10:30:00,44.2,44.22,43.62,43.74,32001.0,33.4162,33.4313,32.9777,33.0684,32001.0
2021-02-16 11:00:00,43.71,43.91,43.7,43.82,31414.0,33.0458,33.197,33.0382,33.1289,31414.0
2021-02-16 11:30:00,43.81,43.81,43.6,43.71,32725.0,33.1214,33.1214,32.9626,33.0458,32725.0
2021-02-16 12:00:00,43.73,43.76,43.62,43.7,27944.0,33.0609,33.0836,32.9777,33.0382,27944.0
2021-02-16 12:30:00,43.71,43.82,43.66,43.82,23749.0,33.0458,33.1289,33.008,33.1289,23749.0
2021-02-16 13:00:00,43.82,43.88,43.7,43.74,34816.0,33.1289,33.1743,33.0382,33.0684,34816.0
2021-02-16 13:30:00,43.76,43.82,43.71,43.76,28830.0,33.0836,33.1289,33.0458,33.0836,28830.0
2021-02-16 14:00:00,43.76,43.82,43.68,43.82,41953.0,33.0836,33.1289,33.0231,33.1289,41953.0
2021-02-16 14:30:00,43.8,43.86,43.78,43.86,20386.0,33.1138,33.1592,33.0987,33.1592,20386.0
2021-02-16 15:00:00,43.86,44.01,43.8,44.0,146011.0,33.1592,33.2726,33.1138,33.265,146011.0
2021-02-16 15:30:00,44.01,44.12,43.97,44.1,232033.0,33.2726,33.3557,33.2423,33.3406,232033.0
2021-02-17 09:30:00,44.15,44.27,43.77,43.94,88310.0,33.3784,33.4691,33.0911,33.2197,88310.0
2021-02-17 10:00:00,43.87,44.13,43.85,44.0,26585.0,33.1667,33.3633,33.1516,33.265,26585.0
2021-02-17 10:30:00,44.05,44.24,43.98,44.03,29979.0,33.3028,33.4465,33.2499,33.2877,29979.0
2021-02-17 11:00:00,44.06,44.2,43.96,44.15,29410.0,33.3104,33.4162,33.2348,33.3784,29410.0
2021-02-17 11:30:00,44.15,44.3,44.07,44.15,27587.0,33.3784,33.4918,33.3179,33.3784,27587.0
2021-02-17 12:00:00,44.16,44.2,44.06,44.17,14190.0,33.386,33.4162,33.3104,33.3935,14190.0
2021-02-17 12:30:00,44.16,44.18,44.05,44.1,17822.0,33.386,33.4011,33.3028,33.3406,17822.0
2021-02-17 13:00:00,44.11,44.21,44.09,44.12,74562.0,33.3482,33.4238,33.3331,33.3557,74562.0
2021-02-17 13:30:00,44.11,44.18,44.07,44.11,46296.0,33.3482,33.4011,33.3179,33.3482,46296.0
2021-02-17 14:00:00,44.11,44.24,44.1,44.22,31545.0,33.3482,33.4465,33.3406,33.4313,31545.0
2021-02-17 14:30:00,44.23,44.28,44.19,44.26,25296.0,33.4389,33.4767,33.4087,33.4616,25296.0
2021-02-17 15:00:00,44.25,44.28,44.15,44.15,28300.0,33.454,33.4767,33.3784,33.3784,28300.0
2021-02-17 15:30:00,44.17,44.25,44.09,44.16,92376.0,33.3935,33.454,33.3331,33.386,92376.0
2021-02-18 09:30:00,44.05,44.57,43.73,44.16,59426.0,33.3028,33.6959,33.0609,33.386,59426.0
2021-02-18 10:00:00,44.16,44.16,43.73,43.85,19674.0,33.386,33.386,33.0609,33.1516,19674.0
2021-02-18 10:30:00,43.9,43.98,43.72,43.76,19341.0,33.1894,33.2499,33.0533,33.0836,19341.0
2021-02-18 11:00:00,43.72,43.89,43.72,43.79,49775.0,33.0533,33.1819,33.0533,33.1063,49775.0
2021-02-18 11:30:00,43.76,43.92,43.72,43.82,26743.0,33.0836,33.2045,33.0533,33.1289,26743.0
2021-02-18 12:00:00,43.81,43.96,43.8,43.8,53967.0,33.1214,33.2348,33.1138,33.1138,53967.0
2021-02-18 12:30:00,43.85,43.86,43.72,43.74,13554.0,33.1516,33.1592,33.0533,33.0684,13554.0
2021-02-18 13:00:00,43.71,43.87,43.7,43.83,16035.0,33.0458,33.1667,33.0382,33.1365,16035.0
2021-02-18 13:30:00,43.79,43.88,43.77,43.83,23868.0,33.1063,33.1743,33.0911,33.1365,23868.0
2021-02-18 14:00:00,43.85,43.89,43.66,43.77,22708.0,33.1516,33.1819,33.008,33.0911,22708.0
2021-02-18 14:30:00,43.77,43.77,43.66,43.69,16631.0,33.0911,33.0911,33.008,33.0306,16631.0
2021-02-18 15:00:00,43.73,43.8,43.63,43.67,33486.0,33.0609,33.1138,32.9853,33.0155,33486.0
2021-02-18 15:30:00,43.68,43.82,43.29,43.37,480377.0,33.0231,33.1289,32.7282,32.7887,480377.0
2021-02-19 09:30:00,42.65,43.93,42.33,43.75,59951.0,32.2444,33.2121,32.0025,33.076,59951.0
2021-02-19 10:00:00,43.74,43.84,43.09,43.11,55638.0,33.0684,33.1441,32.577,32.5922,55638.0
2021-02-19 10:30:00,43.16,43.16,42.36,42.71,58012.0,32.63,32.63,32.0251,32.2897,58012.0
2021-02-19 11:00:00,42.73,42.93,42.62,42.76,59227.0,32.3049,32.4561,32.2217,32.3275,59227.0
2021-02-19 11:30:00,42.8,42.89,42.77,42.89,42609.0,32.3578,32.4258,32.3351,32.4258,42609.0
2021-02-19 12:00:00,42.9,42.91,42.64,42.7,71653.0,32.4334,32.441,32.2368,32.2822,71653.0
2021-02-19 12:30:00,42.69,42.94,42.68,42.79,44922.0,32.2746,32.4636,32.2671,32.3502,44922.0
2021-02-19 13:00:00,42.81,42.88,42.75,42.8,40148.0,32.3653,32.4183,32.32,32.3578,40148.0
2021-02-19 13:30:00,42.82,43.0,42.75,42.98,48939.0,32.3729,32.509,32.32,32.4939,48939.0
2021-02-19 14:00:00,42.99,43.17,42.8,42.89,60249.0,32.5014,32.6375,32.3578,32.4258,60249.0
2021-02-19 14:30:00,42.9,43.29,42.9,43.07,47801.0,32.4334,32.7282,32.4334,32.5619,47801.0
2021-02-19 15:00:00,43.06,43.25,42.97,43.07,65051.0,32.5544,32.698,32.4863,32.5619,65051.0
2021-02-19 15:30:00,43.05,43.24,42.8,43.12,248449.0,32.5468,32.6904,32.3578,32.5997,248449.0
2021-02-22 09:30:00,43.17,43.24,42.67,43.07,108882.0,32.6375,32.6904,32.2595,32.5619,108882.0
2021-02-22 10:00:00,43.06,43.19,42.96,43.02,155913.0,32.5544,32.6526,32.4788,32.5241,155913.0
2021-02-22 10:30:00,43.05,43.48,43.0,43.3,61737.0,32.5468,32.8719,32.509,32.7358,61737.0
2021-02-22 11:00:00,43.26,43.36,43.17,43.28,20440.0,32.7056,32.7812,32.6375,32.7207,20440.0
2021-02-22 11:30:00,43.26,43.26,42.91,43.05,37526.0,32.7056,32.7056,32.441,32.5468,37526.0
2021-02-22 12:00:00,43.03,43.3,42.99,43.28,31889.0,32.5317,32.7358,32.5014,32.7207,31889.0
2021-02-22 12:30:00,43.3,43.39,43.25,43.31,28996.0,32.7358,32.8038,32.698,32.7434,28996.0
2021-02-22 13:00:00,43.32,43.34,43.13,43.14,65438.0,32.7509,32.766,32.6073,32.6148,65438.0
2021-02-22 13:30:00,43.16,43.19,43.06,43.09,29620.0,32.63,32.6526,32.5544,32.577,29620.0
2021-02-22 14:00:00,43.07,43.18,43.04,43.16,71574.0,32.5619,32.6451,32.5392,32.63,71574.0
2021-02-22 14:30:00,43.14,43.16,43.06,43.14,42717.0,32.6148,32.63,32.5544,32.6148,42717.0
2021-02-22 15:00:00,43.15,43.17,43.03,43.07,58472.0,32.6224,32.6375,32.5317,32.5619,58472.0
2021-02-22 15:30:00,43.07,43.2,43.05,43.19,194824.0,32.5619,32.6602,32.5468,32.6526,194824.0
2021-02-23 09:30:00,43.21,43.35,42.78,43.05,46375.0,32.6678,32.7736,32.3427,32.5468,46375.0
2021-02-23 10:00:00,43.02,43.35,42.97,43.35,19229.0,32.5241,32.7736,32.4863,32.7736,19229.0
2021-02-23 10:30:00,43.41,43.91,43.34,43.78,23066.0,32.819,33.197,32.766,33.0987,23066.0
2021-02-23 11:00:00,43.76,43.91,43.68,43.75,23469.0,33.0836,33.197,33.0231,33.076,23469.0
2021-02-23 11:30:00,43.75,43.78,43.29,43.29,183560.0,33.076,33.0987,32.7282,32.7282,183560.0
2021-02-23 12:00:00,43.26,43.54,43.15,43.54,78532.0,32.7056,32.9172,32.6224,32.9172,78532.0
2021-02-23 12:30:00,43.53,43.59,43.33,43.34,33452.0,32.9097,32.955,32.7585,32.766,33452.0
2021-02-23 13:00:00,43.35,43.6,43.27,43.5,85482.0,32.7736,32.9626,32.7131,32.887,85482.0
2021-02-23 13:30:00,43.5,43.54,43.41,43.5,48938.0,32.887,32.9172,32.819,32.887,48938.0
2021-02-23 14:00:00,43.48,43.52,43.41,43.42,55236.0,32.8719,32.9021,32.819,32.8265,55236.0
2021-02-23 14:30:00,43.42,43.76,43.35,43.74,94402.0,32.8265,33.0836,32.7736,33.0684,94402.0
2021-02-23 15:00:00,43.71,43.87,43.68,43.73,37102.0,33.0458,33.1667,33.0231,33.0609,37102.0
2021-02-23 15:30:00,43.75,43.79,43.59,43.74,250392.0,33.076,33.1063,32.955,33.0684,250392.0
2021-02-24 09:30:00,43.95,44.42,43.81,44.38,32472.0,33.2272,33.5825,33.1214,33.5523,32472.0
2021-02-24 10:00:00,44.4,44.51,44.24,44.44,38325.0,33.5674,33.6506,33.4465,33.5977,38325.0
2021-02-24 10:30:00,44.45,44.82,44.45,44.75,31108.0,33.6052,33.885,33.6052,33.832,31108.0
2021-02-24 11:00:00,44.82,44.89,44.67,44.7,20660.0,33.885,33.9379,33.7716,33.7942,20660.0
2021-02-24 11:30:00,44.71,44.74,44.53,44.63,28596.0,33.8018,33.8245,33.6657,33.7413,28596.0
2021-02-24 12:00:00,44.65,44.79,44.44,44.6,37852.0,33.7564,33.8623,33.5977,33.7186,37852.0
2021-02-24 12:30:00,44.62,44.65,44.29,44.32,61543.0,33.7337,33.7564,33.4843,33.5069,61543.0
2021-02-24 13:00:00,44.34,44.4,44.23,44.37,41932.0,33.5221,33.5674,33.4389,33.5447,41932.0
2021-02-24 13:30:00,44.37,44.38,44.07,44.1,34755.0,33.5447,33.5523,33.3179,33.3406,34755.0
2021-02-24 14:00:00,44.11,44.12,43.91,43.91,15823.0,33.3482,33.3557,33.197,33.197,15823.0
2021-02-24 14:30:00,43.91,44.15,43.86,44.03,106163.0,33.197,33.3784,33.1592,33.2877,106163.0
2021-02-24 15:00:00,44.05,44.16,43.99,44.09,25621.0,33.3028,33.386,33.2575,33.3331,25621.0
2021-02-24 15:30:00,44.1,44.17,43.86,44.15,259698.0,33.3406,33.3935,33.1592,33.3784,259698.0
2021-02-25 09:30:00,44.2,44.34,43.93,44.15,215216.0,33.4162,33.5221,33.2121,33.3784,215216.0
2021-02-25 10:00:00,44.18,44.33,44.1,44.26,17593.0,33.4011,33.5145,33.3406,33.4616,17593.0
2021-02-25 10:30:00,44.23,44.56,44.17,44.39,26646.0,33.4389,33.6884,33.3935,33.5599,26646.0
2021-02-25 11:00:00,44.39,44.64,44.38,44.53,82159.0,33.5599,33.7489,33.5523,33.6657,82159.0
2021-02-25 11:30:00,44.51,44.53,44.29,44.37,282757.0,33.6506,33.6657,33.4843,33.5447,282757.0
2021-02-25 12:00:00,44.37,44.54,44.32,44.47,87815.0,33.5447,33.6733,33.5069,33.6203,87815.0
2021-02-25 12:30:00,44.46,44.47,44.18,44.19,92893.0,33.6128,33.6203,33.4011,33.4087,92893.0
2021-02-25 13:00:00,44.17,44.28,44.04,44.27,170617.0,33.3935,33.4767,33.2953,33.4691,170617.0
2021-02-25 13:30:00,44.25,44.28,44.08,44.09,268950.0,33.454,33.4767,33.3255,33.3331,268950.0
2021-02-25 14:00:00,44.09,44.39,44.08,44.38,16554.0,33.3331,33.5599,33.3255,33.5523,16554.0
2021-02-25 14:30:00,44.34,44.37,44.03,44.03,81986.0,33.5221,33.5447,33.2877,33.2877,81986.0
2021-02-25 15:00:00,44.01,44.1,43.81,43.83,476678.0,33.2726,33.3406,33.1214,33.1365,476678.0
2021-02-25 15:30:00,43.81,44.41,43.61,44.37,480016.0,33.1214,33.575,32.9702,33.5447,480016.0
2021-02-26 09:30:00,44.21,45.06,44.02,44.68,104142.0,33.4238,34.0664,33.2801,33.7791,104142.0
2021-02-26 10:00:00,44.72,44.74,43.94,43.94,229401.0,33.8094,33.8245,33.2197,33.2197,229401.0
2021-02-26 10:30:00,44.09,44.61,43.95,44.54,166841.0,33.3331,33.7262,33.2272,33.6733,166841.0
2021-02-26 11:00:00,44.56,44.71,44.36,44.45,89778.0,33.6884,33.8018,33.5372,33.6052,89778.0
2021-02-26 11:30:00,44.45,44.69,44.27,44.62,158277.0,33.6052,33.7867,33.4691,33.7337,158277.0
2021-02-26 12:00:00,44.63,44.94,44.62,44.8,33031.0,33.7413,33.9757,33.7337,33.8698,33031.0
2021-02-26 12:30:00,44.82,45.09,44.82,44.98,46258.0,33.885,34.0891,33.885,34.0059,46258.0
2021-02-26 13:00:00,44.98,44.98,44.72,44.89,93019.0,34.0059,34.0059,33.8094,33.9379,93019.0
2021-02-26 13:30:00,44.89,44.9,44.61,44.68,79778.0,33.9379,33.9454,33.7262,33.7791,79778.0
2021-02-26 14:00:00,44.7,44.76,44.31,44.43,137732.0,33.7942,33.8396,33.4994,33.5901,137732.0
2021-02-26 14:30:00,44.42,44.59,44.31,44.45,76478.0,33.5825,33.7111,33.4994,33.6052,76478.0
2021-02-26 15:00:00,44.46,44.6,44.21,44.21,60692.0,33.6128,33.7186,33.4238,33.4238,60692.0
2021-02-26 15:30:00,44.23,44.45,44.05,44.41,491501.0,33.4389,33.6052,33.3028,33.575,491501.0
2021-03-01 09:30:00,45.31,45.75,44.81,44.94,138498.0,34.2554,34.5881,33.8774,33.9757,138498.0
2021-03-01 10:00:00,44.95,45.09,44.52,44.55,47548.0,33.9832,34.0891,33.6581,33.6808,47548.0
2021-03-01 10:30:00,44.58,45.05,44.56,45.01,21887.0,33.7035,34.0588,33.6884,34.0286,21887.0
2021-03-01 11:00:00,45.03,45.03,44.62,44.64,25268.0,34.0437,34.0437,33.7337,33.7489,25268.0
2021-03-01 11:30:00,44.64,44.71,44.52,44.55,26478.0,33.7489,33.8018,33.6581,33.6808,26478.0
2021-03-01 12:00:00,44.55,44.62,44.47,44.51,24469.0,33.6808,33.7337,33.6203,33.6506,24469.0
2021-03-01 12:30:00,44.5,44.51,44.3,44.34,20632.0,33.643,33.6506,33.4918,33.5221,20632.0
2021-03-01 13:00:00,44.39,44.4,44.28,44.39,44045.0,33.5599,33.5674,33.4767,33.5599,44045.0
2021-03-01 13:30:00,44.4,44.6,44.4,44.57,26064.0,33.5674,33.7186,33.5674,33.6959,26064.0
2021-03-01 14:00:00,44.58,44.7,44.52,44.52,24935.0,33.7035,33.7942,33.6581,33.6581,24935.0
2021-03-01 14:30:00,44.55,44.72,44.53,44.7,27456.0,33.6808,33.8094,33.6657,33.7942,27456.0
2021-03-01 15:00:00,44.68,44.76,44.63,44.74,86313.0,33.7791,33.8396,33.7413,33.8245,86313.0
2021-03-01 15:30:00,44.73,44.77,44.02,44.25,425639.0,33.8169,33.8472,33.2801,33.454,425639.0
2021-03-02 09:30:00,44.29,44.29,43.87,44.06,41341.0,33.4843,33.4843,33.1667,33.3104,41341.0
2021-03-02 10:00:00,44.04,44.23,43.86,43.9,23467.0,33.2953,33.4389,33.1592,33.1894,23467.0
2021-03-02 10:30:00,43.85,44.11,43.75,43.93,43568.0,33.1516,33.3482,33.076,33.2121,43568.0
2021-03-02 11:00:00,43.94,44.14,43.88,43.94,33619.0,33.2197,33.3709,33.1743,33.2197,33619.0
2021-03-02 11:30:00,43.9,44.04,43.89,43.96,47847.0,33.1894,33.2953,33.1819,33.2348,47847.0
2021-03-02 12:00:00,43.97,44.16,43.96,44.16,27265.0,33.2423,33.386,33.2348,33.386,27265.0
2021-03-02 12:30:00,44.13,44.18,44.04,44.09,20856.0,33.3633,33.4011,33.2953,33.3331,20856.0
2021-03-02 13:00:00,44.08,44.2,44.08,44.15,18588.0,33.3255,33.4162,33.3255,33.3784,18588.0
2021-03-02 13:30:00,44.18,44.26,44.14,44.23,13185.0,33.4011,33.4616,33.3709,33.4389,13185.0
2021-03-02 14:00:00,44.26,44.31,44.17,44.19,17708.0,33.4616,33.4994,33.3935,33.4087,17708.0
2021-03-02 14:30:00,44.18,44.34,44.14,44.3,45326.0,33.4011,33.5221,33.3709,33.4918,45326.0
2021-03-02 15:00:00,44.3,44.36,44.09,44.1,48471.0,33.4918,33.5372,33.3331,33.3406,48471.0
2021-03-02 15:30:00,44.11,44.32,44.07,44.26,254343.0,33.3482,33.5069,33.3179,33.4616,254343.0
2021-03-03 09:30:00,43.98,44.34,43.34,43.37,125100.0,33.2499,33.5221,32.766,32.7887,125100.0
2021-03-03 10:00:00,43.37,43.48,43.17,43.31,86320.0,32.7887,32.8719,32.6375,32.7434,86320.0
2021-03-03 10:30:00,43.29,43.61,43.27,43.61,87907.0,32.7282,32.9702,32.7131,32.9702,87907.0
2021-03-03 11:00:00,43.64,43.64,43.43,43.64,78324.0,32.9928,32.9928,32.8341,32.9928,78324.0
2021-03-03 11:30:00,43.62,43.79,43.6,43.75,33252.0,32.9777,33.1063,32.9626,33.076,33252.0
2021-03-03 12:00:00,43.77,43.88,43.76,43.86,50376.0,33.0911,33.1743,33.0836,33.1592,50376.0
2021-03-03 12:30:00,43.87,43.9,43.69,43.76,41492.0,33.1667,33.1894,33.0306,33.0836,41492.0
2021-03-03 13:00:00,43.74,44.0,43.66,43.96,237928.0,33.0684,33.265,33.008,33.2348,237928.0
2021-03-03 13:30:00,43.94,44.09,43.82,43.82,648413.0,33.2197,33.3331,33.1289,33.1289,648413.0
2021-03-03 14:00:00,43.8,44.0,43.78,43.91,335019.0,33.1138,33.265,33.0987,33.197,335019.0
2021-03-03 14:30:00,43.92,44.07,43.79,44.03,285581.0,33.2045,33.3179,33.1063,33.2877,285581.0
2021-03-03 15:00:00,44.04,44.15,43.83,43.84,564426.0,33.2953,33.3784,33.1365,33.1441,564426.0
2021-03-03 15:30:00,43.83,44.01,43.52,43.74,1225310.0,33.1365,33.2726,32.9021,33.0684,1225310.0
2021-03-04 09:30:00,43.85,44.47,43.78,44.14,109632.0,33.1516,33.6203,33.0987,33.3709,109632.0
2021-03-04 10:00:00,44.25,44.39,43.58,43.77,36384.0,33.454,33.5599,32.9475,33.0911,36384.0
2021-03-04 10:30:00,43.71,43.8,43.5,43.73,58237.0,33.0458,33.1138,32.887,33.0609,58237.0
2021-03-04 11:00:00,43.7,43.77,43.45,43.52,58924.0,33.0382,33.0911,32.8492,32.9021,58924.0
2021-03-04 11:30:00,43.54,43.85,43.53,43.62,31165.0,32.9172,33.1516,32.9097,32.9777,31165.0
2021-03-04 12:00:00,43.61,44.01,43.61,43.72,100521.0,32.9702,33.2726,32.9702,33.0533,100521.0
2021-03-04 12:30:00,43.71,43.71,43.15,43.26,39179.0,33.0458,33.0458,32.6224,32.7056,39179.0
2021-03-04 13:00:00,43.28,43.48,43.18,43.34,55940.0,32.7207,32.8719,32.6451,32.766,55940.0
2021-03-04 13:30:00,43.35,43.37,42.88,42.89,57997.0,32.7736,32.7887,32.4183,32.4258,57997.0
2021-03-04 14:00:00,42.89,43.19,42.69,43.13,68463.0,32.4258,32.6526,32.2746,32.6073,68463.0
2021-03-04 14:30:00,43.12,43.29,42.91,43.27,85632.0,32.5997,32.7282,32.441,32.7131,85632.0
2021-03-04 15:00:00,43.25,43.25,42.79,42.88,139544.0,32.698,32.698,32.3502,32.4183,139544.0
2021-03-04 15:30:00,42.88,43.15,42.82,42.89,242125.0,32.4183,32.6224,32.3729,32.4258,242125.0
2021-03-05 09:30:00,42.98,43.53,42.48,42.64,62256.0,32.4939,32.9097,32.1159,32.2368,62256.0
2021-03-05 10:00:00,42.6,42.91,42.57,42.64,76635.0,32.2066,32.441,32.1839,32.2368,76635.0
2021-03-05 10:30:00,42.67,42.73,42.3,42.54,23246.0,32.2595,32.3049,31.9798,32.1612,23246.0
2021-03-05 11:00:00,42.48,42.51,41.88,41.93,48229.0,32.1159,32.1385,31.6622,31.7,48229.0
2021-03-05 11:30:00,42.09,42.16,41.87,42.14,58649.0,31.821,31.8739,31.6547,31.8588,58649.0
2021-03-05 12:00:00,42.16,42.68,42.14,42.59,34458.0,31.8739,32.2671,31.8588,32.199,34458.0
2021-03-05 12:30:00,42.58,42.78,42.44,42.78,86120.0,32.1915,32.3427,32.0856,32.3427,86120.0
2021-03-05 13:00:00,42.79,42.85,42.62,42.85,82178.0,32.3502,32.3956,32.2217,32.3956,82178.0
2021-03-05 13:30:00,42.85,43.12,42.8,43.04,49755.0,32.3956,32.5997,32.3578,32.5392,49755.0
2021-03-05 14:00:00,43.07,43.21,42.92,43.13,72486.0,32.5619,32.6678,32.4485,32.6073,72486.0
2021-03-05 14:30:00,43.1,43.29,43.1,43.23,26618.0,32.5846,32.7282,32.5846,32.6829,26618.0
2021-03-05 15:00:00,43.23,43.29,43.11,43.21,142189.0,32.6829,32.7282,32.5922,32.6678,142189.0
2021-03-05 15:30:00,43.21,43.36,43.08,43.13,382291.0,32.6678,32.7812,32.5695,32.6073,382291.0
2021-03-08 09:30:00,42.47,42.88,42.37,42.57,65239.0,32.6101,32.9249,32.5333,32.6869,65239.0
2021-03-08 10:00:00,42.54,42.84,42.52,42.67,62853.0,32.6639,32.8942,32.6485,32.7637,62853.0
2021-03-08 10:30:00,42.69,42.85,42.54,42.54,56730.0,32.779,32.9019,32.6639,32.6639,56730.0
2021-03-08 11:00:00,42.62,42.74,42.47,42.51,55352.0,32.7253,32.8174,32.6101,32.6408,55352.0
2021-03-08 11:30:00,42.51,42.52,42.18,42.19,37766.0,32.6408,32.6485,32.3874,32.3951,37766.0
2021-03-08 12:00:00,42.18,42.26,42.11,42.24,50890.0,32.3874,32.4489,32.3337,32.4335,50890.0
2021-03-08 12:30:00,42.23,42.32,42.18,42.18,19173.0,32.4258,32.4949,32.3874,32.3874,19173.0
2021-03-08 13:00:00,42.18,42.25,42.14,42.16,28929.0,32.3874,32.4412,32.3567,32.3721,28929.0
2021-03-08 13:30:00,42.16,42.18,41.8,41.81,43052.0,32.3721,32.3874,32.0957,32.1033,43052.0
2021-03-08 14:00:00,41.83,42.08,41.82,42.04,42094.0,32.1187,32.3107,32.111,32.2799,42094.0
2021-03-08 14:30:00,42.04,42.08,41.72,41.82,43481.0,32.2799,32.3107,32.0342,32.111,43481.0
2021-03-08 15:00:00,41.83,41.83,41.58,41.68,67752.0,32.1187,32.1187,31.9267,32.0035,67752.0
2021-03-08 15:30:00,41.68,41.78,41.52,41.59,317340.0,32.0035,32.0803,31.8807,31.9344,317340.0
2021-03-09 09:30:00,41.59,42.0,41.53,41.7,115359.0,31.9344,32.2492,31.8883,32.0189,115359.0
2021-03-09 10:00:00,41.72,42.04,41.71,41.82,75553.0,32.0342,32.2799,32.0266,32.111,75553.0
2021-03-09 10:30:00,41.82,42.0,41.77,41.86,42277.0,32.111,32.2492,32.0726,32.1417,42277.0
2021-03-09 11:00:00,41.89,41.92,41.69,41.78,42978.0,32.1648,32.1878,32.0112,32.0803,42978.0
2021-03-09 11:30:00,41.76,41.81,41.68,41.77,28676.0,32.0649,32.1033,32.0035,32.0726,28676.0
2021-03-09 12:00:00,41.76,41.79,41.69,41.72,26443.0,32.0649,32.088,32.0112,32.0342,26443.0
2021-03-09 12:30:00,41.74,41.79,41.66,41.69,31284.0,32.0496,32.088,31.9882,32.0112,31284.0
2021-03-09 13:00:00,41.71,41.78,41.66,41.73,56130.0,32.0266,32.0803,31.9882,32.0419,56130.0
2021-03-09 13:30:00,41.74,41.83,41.73,41.74,86559.0,32.0496,32.1187,32.0419,32.0496,86559.0
2021-03-09 14:00:00,41.76,41.78,41.67,41.73,35948.0,32.0649,32.0803,31.9958,32.0419,35948.0
2021-03-09 14:30:00,41.73,41.76,41.65,41.72,62368.0,32.0419,32.0649,31.9805,32.0342,62368.0
2021-03-09 15:00:00,41.71,41.74,41.66,41.73,102677.0,32.0266,32.0496,31.9882,32.0419,102677.0
2021-03-09 15:30:00,41.73,41.75,41.65,41.67,305725.0,32.0419,32.0573,31.9805,31.9958,305725.0
2021-03-10 09:30:00,41.77,41.81,41.37,41.8,73204.0,32.0726,32.1033,31.7655,32.0957,73204.0
2021-03-10 10:00:00,41.75,41.87,41.47,41.55,58307.0,32.0573,32.1494,31.8423,31.9037,58307.0
2021-03-10 10:30:00,41.57,41.86,41.55,41.7,95761.0,31.9191,32.1417,31.9037,32.0189,95761.0
2021-03-10 11:00:00,41.72,41.91,41.67,41.91,51424.0,32.0342,32.1801,31.9958,32.1801,51424.0
2021-03-10 11:30:00,41.91,42.16,41.91,42.08,49460.0,32.1801,32.3721,32.1801,32.3107,49460.0
2021-03-10 12:00:00,42.06,42.32,42.06,42.22,40774.0,32.2953,32.4949,32.2953,32.4182,40774.0
2021-03-10 12:30:00,42.25,42.32,42.23,42.29,39763.0,32.4412,32.4949,32.4258,32.4719,39763.0
2021-03-10 13:00:00,42.28,42.45,42.17,42.32,120680.0,32.4642,32.5948,32.3798,32.4949,120680.0
2021-03-10 13:30:00,42.33,42.34,42.21,42.25,72200.0,32.5026,32.5103,32.4105,32.4412,72200.0
2021-03-10 14:00:00,42.23,42.33,42.19,42.19,73151.0,32.4258,32.5026,32.3951,32.3951,73151.0
2021-03-10 14:30:00,42.25,42.35,42.18,42.2,94858.0,32.4412,32.518,32.3874,32.4028,94858.0
2021-03-10 15:00:00,42.21,42.24,41.97,41.99,65764.0,32.4105,32.4335,32.2262,32.2416,65764.0
2021-03-10 15:30:00,41.97,42.06,41.93,41.98,157846.0,32.2262,32.2953,32.1955,32.2339,157846.0
2021-03-11 09:30:00,42.41,42.41,41.58,42.03,150835.0,32.564,32.564,31.9267,32.2723,150835.0
2021-03-11 10:00:00,42.03,42.07,41.84,41.93,95463.0,32.2723,32.303,32.1264,32.1955,95463.0
2021-03-11 10:30:00,41.96,42.15,41.8,41.96,121768.0,32.2185,32.3644,32.0957,32.2185,121768.0
2021-03-11 11:00:00,41.93,42.18,41.86,42.07,105721.0,32.1955,32.3874,32.1417,32.303,105721.0
2021-03-11 11:30:00,42.05,42.22,41.99,41.99,47485.0,32.2876,32.4182,32.2416,32.2416,47485.0
2021-03-11 12:00:00,42.03,42.3,42.02,42.3,56508.0,32.2723,32.4796,32.2646,32.4796,56508.0
2021-03-11 12:30:00,42.31,42.43,42.22,42.36,67183.0,32.4873,32.5794,32.4182,32.5257,67183.0
2021-03-11 13:00:00,42.36,42.39,42.2,42.26,96923.0,32.5257,32.5487,32.4028,32.4489,96923.0
2021-03-11 13:30:00,42.27,42.54,42.24,42.49,31817.0,32.4565,32.6639,32.4335,32.6255,31817.0
2021-03-11 14:00:00,42.49,42.57,42.39,42.52,60586.0,32.6255,32.6869,32.5487,32.6485,60586.0
2021-03-11 14:30:00,42.49,42.52,42.31,42.33,38953.0,32.6255,32.6485,32.4873,32.5026,38953.0
2021-03-11 15:00:00,42.32,42.38,42.23,42.32,54788.0,32.4949,32.541,32.4258,32.4949,54788.0
2021-03-11 15:30:00,42.33,42.44,42.21,42.33,175348.0,32.5026,32.5871,32.4105,32.5026,175348.0
2021-03-12 09:30:00,42.26,42.5,41.91,42.12,64259.0,32.4489,32.6331,32.1801,32.3414,64259.0
2021-03-12 10:00:00,42.15,42.36,42.12,42.14,41576.0,32.3644,32.5257,32.3414,32.3567,41576.0
2021-03-12 10:30:00,42.16,42.25,41.99,42.19,70564.0,32.3721,32.4412,32.2416,32.3951,70564.0
2021-03-12 11:00:00,42.19,42.38,42.12,42.33,28576.0,32.3951,32.541,32.3414,32.5026,28576.0
2021-03-12 11:30:00,42.34,42.39,42.24,42.24,48844.0,32.5103,32.5487,32.4335,32.4335,48844.0
2021-03-12 12:00:00,42.27,42.35,42.2,42.32,23601.0,32.4565,32.518,32.4028,32.4949,23601.0
2021-03-12 12:30:00,42.31,42.47,42.27,42.42,60143.0,32.4873,32.6101,32.4565,32.5717,60143.0
2021-03-12 13:00:00,42.41,42.57,42.39,42.53,37576.0,32.564,32.6869,32.5487,32.6562,37576.0
2021-03-12 13:30:00,42.54,42.88,42.52,42.86,90336.0,32.6639,32.9249,32.6485,32.9096,90336.0
2021-03-12 14:00:00,42.87,42.93,42.79,42.84,73444.0,32.9172,32.9633,32.8558,32.8942,73444.0
2021-03-12 14:30:00,42.85,42.87,42.62,42.7,78855.0,32.9019,32.9172,32.7253,32.7867,78855.0
2021-03-12 15:00:00,42.7,42.77,42.62,42.65,130793.0,32.7867,32.8405,32.7253,32.7483,130793.0
2021-03-12 15:30:00,42.66,42.97,42.65,42.96,246835.0,32.756,32.994,32.7483,32.9864,246835.0
2021-03-15 09:30:00,43.54,44.06,43.31,43.85,109146.0,33.4317,33.831,33.2551,33.6697,109146.0
2021-03-15 10:00:00,43.85,44.14,43.79,44.08,124084.0,33.6697,33.8924,33.6237,33.8463,124084.0
2021-03-15 10:30:00,44.14,44.33,44.1,44.15,38567.0,33.8924,34.0383,33.8617,33.9001,38567.0
2021-03-15 11:00:00,44.13,44.48,44.08,44.41,102028.0,33.8847,34.1535,33.8463,34.0997,102028.0
2021-03-15 11:30:00,44.39,44.71,44.32,44.62,208529.0,34.0844,34.3301,34.0306,34.261,208529.0
2021-03-15 12:00:00,44.61,45.07,44.58,45.03,143917.0,34.2533,34.6065,34.2303,34.5758,143917.0
2021-03-15 12:30:00,45.01,45.31,44.97,45.31,150425.0,34.5604,34.7908,34.5297,34.7908,150425.0
2021-03-15 13:00:00,45.34,45.34,45.01,45.13,121207.0,34.8138,34.8138,34.5604,34.6526,121207.0
2021-03-15 13:30:00,45.12,45.21,44.98,45.0,168892.0,34.6449,34.714,34.5374,34.5527,168892.0
2021-03-15 14:00:00,45.0,45.08,44.88,45.04,45609.0,34.5527,34.6142,34.4606,34.5835,45609.0
2021-03-15 14:30:00,45.05,45.16,44.97,45.01,66431.0,34.5911,34.6756,34.5297,34.5604,66431.0
2021-03-15 15:00:00,45.01,45.15,44.87,44.89,165019.0,34.5604,34.6679,34.4529,34.4683,165019.0
2021-03-15 15:30:00,44.89,44.89,44.57,44.81,405478.0,34.4683,34.4683,34.2226,34.4069,405478.0
2021-03-16 09:30:00,44.93,45.21,44.55,45.03,147654.0,34.499,34.714,34.2072,34.5758,147654.0
2021-03-16 10:00:00,45.02,45.09,44.74,44.74,146925.0,34.5681,34.6219,34.3531,34.3531,146925.0
2021-03-16 10:30:00,44.71,44.83,44.38,44.48,27767.0,34.3301,34.4222,34.0767,34.1535,27767.0
2021-03-16 11:00:00,44.47,44.57,44.31,44.55,22218.0,34.1458,34.2226,34.0229,34.2072,22218.0
2021-03-16 11:30:00,44.54,44.55,43.77,43.86,79017.0,34.1995,34.2072,33.6083,33.6774,79017.0
2021-03-16 12:00:00,43.82,43.87,43.62,43.76,51186.0,33.6467,33.6851,33.4931,33.6006,51186.0
2021-03-16 12:30:00,43.78,44.01,43.76,43.97,43969.0,33.616,33.7926,33.6006,33.7619,43969.0
2021-03-16 13:00:00,43.98,44.24,43.93,44.18,27621.0,33.7695,33.9692,33.7312,33.9231,27621.0
2021-03-16 13:30:00,44.18,44.21,44.05,44.12,34483.0,33.9231,33.9462,33.8233,33.877,34483.0
2021-03-16 14:00:00,44.1,44.21,43.95,43.99,30362.0,33.8617,33.9462,33.7465,33.7772,30362.0
2021-03-16 14:30:00,43.98,44.01,43.74,43.95,29553.0,33.7695,33.7926,33.5853,33.7465,29553.0
2021-03-16 15:00:00,43.93,44.24,43.81,44.19,59775.0,33.7312,33.9692,33.639,33.9308,59775.0
2021-03-16 15:30:00,44.19,44.3,44.04,44.07,146730.0,33.9308,34.0153,33.8156,33.8387,146730.0
2021-03-17 09:30:00,44.19,44.3,43.62,43.73,41848.0,33.9308,34.0153,33.4931,33.5776,41848.0
2021-03-17 10:00:00,43.73,43.74,43.35,43.51,29694.0,33.5776,33.5853,33.2858,33.4087,29694.0
2021-03-17 10:30:00,43.45,43.51,43.36,43.46,19778.0,33.3626,33.4087,33.2935,33.3703,19778.0
2021-03-17 11:00:00,43.45,43.64,43.41,43.64,20445.0,33.3626,33.5085,33.3319,33.5085,20445.0
2021-03-17 11:30:00,43.62,43.63,43.49,43.58,14117.0,33.4931,33.5008,33.3933,33.4624,14117.0
2021-03-17 12:00:00,43.56,43.68,43.49,43.49,12297.0,33.4471,33.5392,33.3933,33.3933,12297.0
2021-03-17 12:30:00,43.49,43.58,43.47,43.53,12410.0,33.3933,33.4624,33.378,33.424,12410.0
2021-03-17 13:00:00,43.54,43.88,43.54,43.86,42284.0,33.4317,33.6928,33.4317,33.6774,42284.0
2021-03-17 13:30:00,43.84,43.85,43.7,43.76,33190.0,33.6621,33.6697,33.5546,33.6006,33190.0
2021-03-17 14:00:00,43.81,44.08,43.71,43.71,91371.0,33.639,33.8463,33.5622,33.5622,91371.0
2021-03-17 14:30:00,43.72,43.99,43.72,43.91,57300.0,33.5699,33.7772,33.5699,33.7158,57300.0
2021-03-17 15:00:00,43.92,43.99,43.72,43.79,57378.0,33.7235,33.7772,33.5699,33.6237,57378.0
2021-03-17 15:30:00,43.78,44.11,43.76,44.09,219406.0,33.616,33.8694,33.6006,33.854,219406.0
2021-03-18 09:30:00,43.69,44.08,43.41,43.63,58142.0,33.5469,33.8463,33.3319,33.5008,58142.0
2021-03-18 10:00:00,43.58,43.64,43.25,43.31,35211.0,33.4624,33.5085,33.209,33.2551,35211.0
2021-03-18 10:30:00,43.3,43.41,43.08,43.08,31511.0,33.2474,33.3319,33.0785,33.0785,31511.0
2021-03-18 11:00:00,43.08,43.37,43.04,43.36,55994.0,33.0785,33.3012,33.0478,33.2935,55994.0
2021-03-18 11:30:00,43.38,43.46,43.28,43.33,25997.0,33.3088,33.3703,33.2321,33.2705,25997.0
2021-03-18 12:00:00,43.37,43.37,43.26,43.3,22214.0,33.3012,33.3012,33.2167,33.2474,22214.0
2021-03-18 12:30:00,43.3,43.4,43.26,43.3,23756.0,33.2474,33.3242,33.2167,33.2474,23756.0
2021-03-18 13:00:00,43.3,43.35,43.26,43.3,25535.0,33.2474,33.2858,33.2167,33.2474,25535.0
2021-03-18 13:30:00,43.29,43.29,43.16,43.21,18128.0,33.2397,33.2397,33.1399,33.1783,18128.0
2021-03-18 14:00:00,43.19,43.22,42.93,42.94,34804.0,33.163,33.186,32.9633,32.971,34804.0
2021-03-18 14:30:00,42.93,43.02,42.78,43.01,40083.0,32.9633,33.0324,32.8481,33.0247,40083.0
2021-03-18 15:00:00,43.0,43.01,42.83,42.92,42291.0,33.0171,33.0247,32.8865,32.9556,42291.0
2021-03-18 15:30:00,42.92,42.94,42.55,42.83,147721.0,32.9556,32.971,32.6715,32.8865,147721.0
2021-03-19 09:30:00,42.68,42.82,42.22,42.3,131944.0,32.7714,32.8789,32.4182,32.4796,131944.0
2021-03-19 10:00:00,42.31,42.84,42.14,42.8,43119.0,32.4873,32.8942,32.3567,32.8635,43119.0
2021-03-19 10:30:00,42.81,43.01,42.71,42.78,29907.0,32.8712,33.0247,32.7944,32.8481,29907.0
2021-03-19 11:00:00,42.83,42.97,42.52,42.57,93423.0,32.8865,32.994,32.6485,32.6869,93423.0
2021-03-19 11:30:00,42.57,42.88,42.56,42.85,155438.0,32.6869,32.9249,32.6792,32.9019,155438.0
2021-03-19 12:00:00,42.83,42.93,42.65,42.68,58065.0,32.8865,32.9633,32.7483,32.7714,58065.0
2021-03-19 12:30:00,42.67,42.86,42.66,42.8,26244.0,32.7637,32.9096,32.756,32.8635,26244.0
2021-03-19 13:00:00,42.8,42.82,42.63,42.69,30908.0,32.8635,32.8789,32.733,32.779,30908.0
2021-03-19 13:30:00,42.69,42.78,42.66,42.73,28989.0,32.779,32.8481,32.756,32.8098,28989.0
2021-03-19 14:00:00,42.75,42.78,42.67,42.73,32620.0,32.8251,32.8481,32.7637,32.8098,32620.0
2021-03-19 14:30:00,42.74,42.8,42.68,42.78,44194.0,32.8174,32.8635,32.7714,32.8481,44194.0
2021-03-19 15:00:00,42.8,42.8,42.61,42.63,59115.0,32.8635,32.8635,32.7176,32.733,59115.0
2021-03-19 15:30:00,42.66,42.76,42.11,42.12,294063.0,32.756,32.8328,32.3337,32.3414,294063.0
2021-03-22 09:30:00,42.3,42.54,42.16,42.37,62901.0,32.4796,32.6639,32.3721,32.5333,62901.0
2021-03-22 10:00:00,42.38,42.44,42.22,42.43,34310.0,32.541,32.5871,32.4182,32.5794,34310.0
2021-03-22 10:30:00,42.42,42.63,42.4,42.44,34082.0,32.5717,32.733,32.5564,32.5871,34082.0
2021-03-22 11:00:00,42.44,42.52,42.35,42.38,20983.0,32.5871,32.6485,32.518,32.541,20983.0
2021-03-22 11:30:00,42.39,42.62,42.27,42.62,37288.0,32.5487,32.7253,32.4565,32.7253,37288.0
2021-03-22 12:00:00,42.57,42.59,42.42,42.5,18242.0,32.6869,32.7023,32.5717,32.6331,18242.0
2021-03-22 12:30:00,42.5,42.51,42.41,42.46,17219.0,32.6331,32.6408,32.564,32.6024,17219.0
2021-03-22 13:00:00,42.47,42.59,42.44,42.52,13734.0,32.6101,32.7023,32.5871,32.6485,13734.0
2021-03-22 13:30:00,42.53,42.56,42.45,42.53,22388.0,32.6562,32.6792,32.5948,32.6562,22388.0
2021-03-22 14:00:00,42.55,42.8,42.53,42.75,42519.0,32.6715,32.8635,32.6562,32.8251,42519.0
2021-03-22 14:30:00,42.79,42.83,42.65,42.66,27950.0,32.8558,32.8865,32.7483,32.756,27950.0
2021-03-22 15:00:00,42.7,42.75,42.59,42.63,38783.0,32.7867,32.8251,32.7023,32.733,38783.0
2021-03-22 15:30:00,42.64,42.7,42.37,42.37,162954.0,32.7406,32.7867,32.5333,32.5333,162954.0
2021-03-23 09:30:00,42.4,42.6,42.26,42.37,68066.0,32.5564,32.7099,32.4489,32.5333,68066.0
2021-03-23 10:00:00,42.39,42.39,41.96,41.98,80710.0,32.5487,32.5487,32.2185,32.2339,80710.0
2021-03-23 10:30:00,41.98,42.37,41.94,42.21,70121.0,32.2339,32.5333,32.2032,32.4105,70121.0
2021-03-23 11:00:00,42.2,42.28,42.04,42.24,27540.0,32.4028,32.4642,32.2799,32.4335,27540.0
2021-03-23 11:30:00,42.25,42.27,42.07,42.15,58044.0,32.4412,32.4565,32.303,32.3644,58044.0
2021-03-23 12:00:00,42.17,42.18,42.0,42.05,30462.0,32.3798,32.3874,32.2492,32.2876,30462.0
2021-03-23 12:30:00,42.06,42.19,42.04,42.1,24965.0,32.2953,32.3951,32.2799,32.326,24965.0
2021-03-23 13:00:00,42.11,42.21,42.07,42.11,43975.0,32.3337,32.4105,32.303,32.3337,43975.0
2021-03-23 13:30:00,42.11,42.11,41.95,41.97,58070.0,32.3337,32.3337,32.2108,32.2262,58070.0
2021-03-23 14:00:00,41.97,42.02,41.92,41.93,58861.0,32.2262,32.2646,32.1878,32.1955,58861.0
2021-03-23 14:30:00,41.94,41.97,41.8,41.8,51500.0,32.2032,32.2262,32.0957,32.0957,51500.0
2021-03-23 15:00:00,41.81,41.94,41.79,41.87,89717.0,32.1033,32.2032,32.088,32.1494,89717.0
2021-03-23 15:30:00,41.87,42.03,41.78,41.99,163527.0,32.1494,32.2723,32.0803,32.2416,163527.0
2021-03-24 09:30:00,42.33,42.37,42.01,42.18,26642.0,32.5026,32.5333,32.2569,32.3874,26642.0
2021-03-24 10:00:00,42.18,42.31,42.05,42.11,29963.0,32.3874,32.4873,32.2876,32.3337,29963.0
2021-03-24 10:30:00,42.15,42.6,42.12,42.51,25115.0,32.3644,32.7099,32.3414,32.6408,25115.0
2021-03-24 11:00:00,42.54,42.65,42.42,42.43,24245.0,32.6639,32.7483,32.5717,32.5794,24245.0
2021-03-24 11:30:00,42.41,42.45,42.23,42.31,42765.0,32.564,32.5948,32.4258,32.4873,42765.0
2021-03-24 12:00:00,42.36,42.56,42.31,42.48,48122.0,32.5257,32.6792,32.4873,32.6178,48122.0
2021-03-24 12:30:00,42.48,42.6,42.42,42.55,49657.0,32.6178,32.7099,32.5717,32.6715,49657.0
2021-03-24 13:00:00,42.56,42.56,42.2,42.28,18796.0,32.6792,32.6792,32.4028,32.4642,18796.0
2021-03-24 13:30:00,42.33,42.41,42.3,42.37,18201.0,32.5026,32.564,32.4796,32.5333,18201.0
2021-03-24 14:00:00,42.37,42.4,42.24,42.25,22869.0,32.5333,32.5564,32.4335,32.4412,22869.0
2021-03-24 14:30:00,42.25,42.28,42.01,42.01,32743.0,32.4412,32.4642,32.2569,32.2569,32743.0
2021-03-24 15:00:00,42.01,42.06,41.87,41.9,37602.0,32.2569,32.2953,32.1494,32.1724,37602.0
2021-03-24 15:30:00,41.91,41.92,41.46,41.55,126065.0,32.1801,32.1878,31.8346,31.9037,126065.0
2021-03-25 09:30:00,41.3,41.41,40.77,40.91,67916.0,31.7117,31.7962,31.3048,31.4123,67916.0
2021-03-25 10:00:00,40.83,41.06,40.71,40.84,32536.0,31.3509,31.5275,31.2587,31.3585,32536.0
2021-03-25 10:30:00,40.8,40.94,40.76,40.92,41930.0,31.3278,31.4353,31.2971,31.42,41930.0
2021-03-25 11:00:00,40.93,41.15,40.85,41.09,24818.0,31.4276,31.5966,31.3662,31.5505,24818.0
2021-03-25 11:30:00,41.13,41.39,41.12,41.38,19411.0,31.5812,31.7808,31.5735,31.7732,19411.0
2021-03-25 12:00:00,41.4,41.54,41.35,41.51,25569.0,31.7885,31.896,31.7501,31.873,25569.0
2021-03-25 12:30:00,41.51,41.83,41.51,41.76,38600.0,31.873,32.1187,31.873,32.0649,38600.0
2021-03-25 13:00:00,41.72,41.82,41.58,41.66,17351.0,32.0342,32.111,31.9267,31.9882,17351.0
2021-03-25 13:30:00,41.65,41.7,41.5,41.5,29753.0,31.9805,32.0189,31.8653,31.8653,29753.0
2021-03-25 14:00:00,41.49,41.52,41.3,41.3,26457.0,31.8576,31.8807,31.7117,31.7117,26457.0
2021-03-25 14:30:00,41.33,41.62,41.28,41.55,28253.0,31.7348,31.9574,31.6964,31.9037,28253.0
2021-03-25 15:00:00,41.55,41.78,41.5,41.77,53094.0,31.9037,32.0803,31.8653,32.0726,53094.0
2021-03-25 15:30:00,41.74,41.93,41.74,41.76,154629.0,32.0496,32.1955,32.0496,32.0649,154629.0
2021-03-26 09:30:00,42.02,42.02,41.6,41.69,30226.0,32.2646,32.2646,31.9421,32.0112,30226.0
2021-03-26 10:00:00,41.79,41.92,41.67,41.7,12726.0,32.088,32.1878,31.9958,32.0189,12726.0
2021-03-26 10:30:00,41.73,41.84,41.67,41.73,18987.0,32.0419,32.1264,31.9958,32.0419,18987.0
2021-03-26 11:00:00,41.71,41.74,41.52,41.57,12872.0,32.0266,32.0496,31.8807,31.9191,12872.0
2021-03-26 11:30:00,41.55,41.73,41.53,41.67,13816.0,31.9037,32.0419,31.8883,31.9958,13816.0
2021-03-26 12:00:00,41.71,41.74,41.57,41.68,13561.0,32.0266,32.0496,31.9191,32.0035,13561.0
2021-03-26 12:30:00,41.66,41.76,41.62,41.66,14389.0,31.9882,32.0649,31.9574,31.9882,14389.0
2021-03-26 13:00:00,41.69,41.75,41.62,41.75,15242.0,32.0112,32.0573,31.9574,32.0573,15242.0
2021-03-26 13:30:00,41.75,41.78,41.56,41.6,25195.0,32.0573,32.0803,31.9114,31.9421,25195.0
2021-03-26 14:00:00,41.59,41.67,41.45,41.59,33805.0,31.9344,31.9958,31.8269,31.9344,33805.0
2021-03-26 14:30:00,41.6,41.78,41.44,41.78,29512.0,31.9421,32.0803,31.8192,32.0803,29512.0
2021-03-26 15:00:00,41.76,41.97,41.74,41.96,33749.0,32.0649,32.2262,32.0496,32.2185,33749.0
2021-03-26 15:30:00,41.98,42.34,41.98,42.29,75869.0,32.2339,32.5103,32.2339,32.4719,75869.0
2021-03-29 09:30:00,42.22,42.58,42.12,42.26,44654.0,32.4182,32.6946,32.3414,32.4489,44654.0
2021-03-29 10:00:00,42.2,42.22,41.6,41.61,22216.0,32.4028,32.4182,31.9421,31.9498,22216.0
2021-03-29 10:30:00,41.56,41.73,41.49,41.6,29522.0,31.9114,32.0419,31.8576,31.9421,29522.0
2021-03-29 11:00:00,41.56,41.58,41.35,41.54,23230.0,31.9114,31.9267,31.7501,31.896,23230.0
2021-03-29 11:30:00,41.52,41.64,41.42,41.59,18580.0,31.8807,31.9728,31.8039,31.9344,18580.0
2021-03-29 12:00:00,41.6,41.61,41.35,41.54,22292.0,31.9421,31.9498,31.7501,31.896,22292.0
2021-03-29 12:30:00,41.52,41.69,41.5,41.64,18988.0,31.8807,32.0112,31.8653,31.9728,18988.0
2021-03-29 13:00:00,41.62,41.7,41.6,41.64,26396.0,31.9574,32.0189,31.9421,31.9728,26396.0
2021-03-29 13:30:00,41.62,41.73,41.61,41.64,25184.0,31.9574,32.0419,31.9498,31.9728,25184.0
2021-03-29 14:00:00,41.65,41.76,41.61,41.69,25285.0,31.9805,32.0649,31.9498,32.0112,25285.0
2021-03-29 14:30:00,41.67,41.7,41.61,41.66,31465.0,31.9958,32.0189,31.9498,31.9882,31465.0
2021-03-29 15:00:00,41.67,41.98,41.65,41.96,47542.0,31.9958,32.2339,31.9805,32.2185,47542.0
2021-03-29 15:30:00,41.97,42.01,41.6,41.63,153793.0,32.2262,32.2569,31.9421,31.9651,153793.0
2021-03-30 09:30:00,41.7,41.84,41.52,41.78,29983.0,32.0189,32.1264,31.8807,32.0803,29983.0
2021-03-30 10:00:00,41.84,41.9,41.62,41.9,20123.0,32.1264,32.1724,31.9574,32.1724,20123.0
2021-03-30 10:30:00,41.88,42.08,41.81,42.07,29503.0,32.1571,32.3107,32.1033,32.303,29503.0
2021-03-30 11:00:00,42.1,42.22,42.01,42.21,37355.0,32.326,32.4182,32.2569,32.4105,37355.0
2021-03-30 11:30:00,42.21,42.41,42.16,42.33,43118.0,32.4105,32.564,32.3721,32.5026,43118.0
2021-03-30 12:00:00,42.33,42.45,42.29,42.39,15826.0,32.5026,32.5948,32.4719,32.5487,15826.0
2021-03-30 12:30:00,42.39,42.56,42.33,42.52,33037.0,32.5487,32.6792,32.5026,32.6485,33037.0
2021-03-30 13:00:00,42.49,42.49,42.33,42.37,32246.0,32.6255,32.6255,32.5026,32.5333,32246.0
2021-03-30 13:30:00,42.37,42.4,42.31,42.35,26189.0,32.5333,32.5564,32.4873,32.518,26189.0
2021-03-30 14:00:00,42.35,42.39,42.32,42.35,27755.0,32.518,32.5487,32.4949,32.518,27755.0
2021-03-30 14:30:00,42.35,42.4,42.17,42.26,36729.0,32.518,32.5564,32.3798,32.4489,36729.0
2021-03-30 15:00:00,42.26,42.26,42.05,42.09,43881.0,32.4489,32.4489,32.2876,32.3183,43881.0
2021-03-30 15:30:00,42.07,42.2,42.0,42.2,166727.0,32.303,32.4028,32.2492,32.4028,166727.0
2021-03-31 09:30:00,42.15,42.16,41.84,42.1,40567.0,32.3644,32.3721,32.1264,32.326,40567.0
2021-03-31 10:00:00,42.1,42.19,42.0,42.11,37429.0,32.326,32.3951,32.2492,32.3337,37429.0
2021-03-31 10:30:00,42.13,42.44,42.05,42.44,43657.0,32.349,32.5871,32.2876,32.5871,43657.0
2021-03-31 11:00:00,42.46,42.7,42.41,42.63,45324.0,32.6024,32.7867,32.564,32.733,45324.0
2021-03-31 11:30:00,42.62,42.7,42.47,42.56,34117.0,32.7253,32.7867,32.6101,32.6792,34117.0
2021-03-31 12:00:00,42.51,42.53,42.28,42.43,54722.0,32.6408,32.6562,32.4642,32.5794,54722.0
2021-03-31 12:30:00,42.43,42.56,42.41,42.52,62229.0,32.5794,32.6792,32.564,32.6485,62229.0
2021-03-31 13:00:00,42.54,42.71,42.52,42.66,27368.0,32.6639,32.7944,32.6485,32.756,27368.0
2021-03-31 13:30:00,42.67,42.82,42.62,42.82,24642.0,32.7637,32.8789,32.7253,32.8789,24642.0
2021-03-31 14:00:00,42.82,42.84,42.68,42.75,22753.0,32.8789,32.8942,32.7714,32.8251,22753.0
2021-03-31 14:30:00,42.77,42.82,42.67,42.7,27648.0,32.8405,32.8789,32.7637,32.7867,27648.0
2021-03-31 15:00:00,42.72,42.82,42.64,42.74,31255.0,32.8021,32.8789,32.7406,32.8174,31255.0
2021-03-31 15:30:00,42.74,42.82,42.37,42.4,212861.0,32.8174,32.8789,32.5333,32.5564,212861.0
2021-04-01 09:30:00,42.94,43.27,42.76,43.27,35439.0,32.971,33.2244,32.8328,33.2244,35439.0
2021-04-01 10:00:00,43.23,43.64,43.23,43.52,50027.0,33.1937,33.5085,33.1937,33.4163,50027.0
2021-04-01 10:30:00,43.5,43.59,43.47,43.5,34768.0,33.401,33.4701,33.378,33.401,34768.0
2021-04-01 11:00:00,43.51,43.55,43.23,43.32,44160.0,33.4087,33.4394,33.1937,33.2628,44160.0
2021-04-01 11:30:00,43.31,43.35,43.01,43.05,19842.0,33.2551,33.2858,33.0247,33.0555,19842.0
2021-04-01 12:00:00,43.05,43.13,43.03,43.03,28828.0,33.0555,33.1169,33.0401,33.0401,28828.0
2021-04-01 12:30:00,43.03,43.1,42.95,43.0,65299.0,33.0401,33.0939,32.9787,33.0171,65299.0
2021-04-01 13:00:00,42.98,43.06,42.98,43.01,26163.0,33.0017,33.0631,33.0017,33.0247,26163.0
2021-04-01 13:30:00,43.01,43.14,43.01,43.05,65504.0,33.0247,33.1246,33.0247,33.0555,65504.0
2021-04-01 14:00:00,43.06,43.17,43.01,43.02,104389.0,33.0631,33.1476,33.0247,33.0324,104389.0
2021-04-01 14:30:00,43.05,43.15,43.0,43.14,66728.0,33.0555,33.1322,33.0171,33.1246,66728.0
2021-04-01 15:00:00,43.13,43.42,43.11,43.27,220241.0,33.1169,33.3396,33.1015,33.2244,220241.0
2021-04-01 15:30:00,43.27,43.73,43.22,43.67,349871.0,33.2244,33.5776,33.186,33.5315,349871.0
2021-04-05 09:30:00,43.95,44.08,43.7,43.87,72092.0,33.7465,33.8463,33.5546,33.6851,72092.0
2021-04-05 10:00:00,43.94,43.94,43.55,43.62,96699.0,33.7388,33.7388,33.4394,33.4931,96699.0
2021-04-05 10:30:00,43.64,43.73,43.54,43.58,21220.0,33.5085,33.5776,33.4317,33.4624,21220.0
2021-04-05 11:00:00,43.59,43.63,43.44,43.5,20754.0,33.4701,33.5008,33.3549,33.401,20754.0
2021-04-05 11:30:00,43.52,43.57,43.47,43.55,17749.0,33.4163,33.4547,33.378,33.4394,17749.0
2021-04-05 12:00:00,43.52,43.57,43.43,43.56,25806.0,33.4163,33.4547,33.3472,33.4471,25806.0
2021-04-05 12:30:00,43.55,43.61,43.45,43.45,17853.0,33.4394,33.4854,33.3626,33.3626,17853.0
2021-04-05 13:00:00,43.49,43.54,43.4,43.47,18016.0,33.3933,33.4317,33.3242,33.378,18016.0
2021-04-05 13:30:00,43.46,43.49,43.37,43.46,18497.0,33.3703,33.3933,33.3012,33.3703,18497.0
2021-04-05 14:00:00,43.44,43.5,43.37,43.41,20629.0,33.3549,33.401,33.3012,33.3319,20629.0
2021-04-05 14:30:00,43.39,43.47,43.38,43.41,18416.0,33.3165,33.378,33.3088,33.3319,18416.0
2021-04-05 15:00:00,43.41,43.52,43.35,43.52,69650.0,33.3319,33.4163,33.2858,33.4163,69650.0
2021-04-05 15:30:00,43.52,43.98,43.5,43.89,137975.0,33.4163,33.7695,33.401,33.7004,137975.0
2021-04-06 09:30:00,44.17,44.22,43.97,44.09,41957.0,33.9154,33.9538,33.7619,33.854,41957.0
2021-04-06 10:00:00,44.06,44.1,43.9,44.0,67638.0,33.831,33.8617,33.7081,33.7849,67638.0
2021-04-06 10:30:00,43.97,44.09,43.94,44.0,42638.0,33.7619,33.854,33.7388,33.7849,42638.0
2021-04-06 11:00:00,43.99,44.0,43.8,43.95,22281.0,33.7772,33.7849,33.6313,33.7465,22281.0
2021-04-06 11:30:00,43.95,44.03,43.92,43.94,12864.0,33.7465,33.8079,33.7235,33.7388,12864.0
2021-04-06 12:00:00,43.92,44.01,43.83,43.92,39701.0,33.7235,33.7926,33.6544,33.7235,39701.0
2021-04-06 12:30:00,43.95,43.95,43.79,43.91,15220.0,33.7465,33.7465,33.6237,33.7158,15220.0
2021-04-06 13:00:00,43.89,43.94,43.85,43.92,9345.0,33.7004,33.7388,33.6697,33.7235,9345.0
2021-04-06 13:30:00,43.92,44.0,43.89,43.95,21625.0,33.7235,33.7849,33.7004,33.7465,21625.0
2021-04-06 14:00:00,43.96,44.01,43.8,43.86,21917.0,33.7542,33.7926,33.6313,33.6774,21917.0
2021-04-06 14:30:00,43.85,43.9,43.8,43.83,16943.0,33.6697,33.7081,33.6313,33.6544,16943.0
2021-04-06 15:00:00,43.83,43.92,43.81,43.9,31185.0,33.6544,33.7235,33.639,33.7081,31185.0
2021-04-06 15:30:00,43.91,44.04,43.85,43.89,139433.0,33.7158,33.8156,33.6697,33.7004,139433.0
2021-04-07 09:30:00,44.09,44.14,43.7,43.76,26206.0,33.854,33.8924,33.5546,33.6006,26206.0
2021-04-07 10:00:00,43.77,43.88,43.67,43.67,32775.0,33.6083,33.6928,33.5315,33.5315,32775.0
2021-04-07 10:30:00,43.7,43.81,43.67,43.73,15095.0,33.5546,33.639,33.5315,33.5776,15095.0
2021-04-07 11:00:00,43.8,43.8,43.72,43.74,12719.0,33.6313,33.6313,33.5699,33.5853,12719.0
2021-04-07 11:30:00,43.71,43.71,43.52,43.57,10572.0,33.5622,33.5622,33.4163,33.4547,10572.0
2021-04-07 12:00:00,43.6,43.65,43.56,43.64,10813.0,33.4778,33.5162,33.4471,33.5085,10813.0
2021-04-07 12:30:00,43.64,43.71,43.64,43.67,6874.0,33.5085,33.5622,33.5085,33.5315,6874.0
2021-04-07 13:00:00,43.67,43.7,43.62,43.65,6888.0,33.5315,33.5546,33.4931,33.5162,6888.0
2021-04-07 13:30:00,43.65,43.66,43.56,43.64,17310.0,33.5162,33.5238,33.4471,33.5085,17310.0
2021-04-07 14:00:00,43.63,43.71,43.58,43.67,16520.0,33.5008,33.5622,33.4624,33.5315,16520.0
2021-04-07 14:30:00,43.67,43.69,43.61,43.65,16208.0,33.5315,33.5469,33.4854,33.5162,16208.0
2021-04-07 15:00:00,43.65,43.75,43.63,43.65,47651.0,33.5162,33.5929,33.5008,33.5162,47651.0
2021-04-07 15:30:00,43.65,43.82,43.58,43.73,265227.0,33.5162,33.6467,33.4624,33.5776,265227.0
2021-04-08 09:30:00,43.85,44.13,43.72,43.87,108078.0,33.6697,33.8847,33.5699,33.6851,108078.0
2021-04-08 10:00:00,43.87,43.9,43.71,43.76,60634.0,33.6851,33.7081,33.5622,33.6006,60634.0
2021-04-08 10:30:00,43.77,43.83,43.65,43.74,31578.0,33.6083,33.6544,33.5162,33.5853,31578.0
2021-04-08 11:00:00,43.73,43.88,43.72,43.73,26579.0,33.5776,33.6928,33.5699,33.5776,26579.0
2021-04-08 11:30:00,43.74,43.84,43.7,43.78,35871.0,33.5853,33.6621,33.5546,33.616,35871.0
2021-04-08 12:00:00,43.8,43.88,43.7,43.73,31769.0,33.6313,33.6928,33.5546,33.5776,31769.0
2021-04-08 12:30:00,43.72,43.81,43.7,43.76,32897.0,33.5699,33.639,33.5546,33.6006,32897.0
2021-04-08 13:00:00,43.77,43.82,43.74,43.78,25678.0,33.6083,33.6467,33.5853,33.616,25678.0
2021-04-08 13:30:00,43.8,43.8,43.64,43.64,22379.0,33.6313,33.6313,33.5085,33.5085,22379.0
2021-04-08 14:00:00,43.65,43.75,43.63,43.71,36226.0,33.5162,33.5929,33.5008,33.5622,36226.0
2021-04-08 14:30:00,43.7,43.88,43.69,43.86,53640.0,33.5546,33.6928,33.5469,33.6774,53640.0
2021-04-08 15:00:00,43.88,43.89,43.77,43.84,62496.0,33.6928,33.7004,33.6083,33.6621,62496.0
2021-04-08 15:30:00,43.85,43.91,43.59,43.67,188117.0,33.6697,33.7158,33.4701,33.5315,188117.0
2021-04-09 09:30:00,43.68,43.88,43.19,43.4,30763.0,33.5392,33.6928,33.163,33.3242,30763.0
2021-04-09 10:00:00,43.33,43.56,43.2,43.45,21724.0,33.2705,33.4471,33.1706,33.3626,21724.0
2021-04-09 10:30:00,43.45,43.7,43.43,43.53,20724.0,33.3626,33.5546,33.3472,33.424,20724.0
2021-04-09 11:00:00,43.56,43.62,43.5,43.5,53792.0,33.4471,33.4931,33.401,33.401,53792.0
2021-04-09 11:30:00,43.5,43.6,43.44,43.56,86840.0,33.401,33.4778,33.3549,33.4471,86840.0
2021-04-09 12:00:00,43.57,43.58,43.38,43.4,33556.0,33.4547,33.4624,33.3088,33.3242,33556.0
2021-04-09 12:30:00,43.41,43.46,43.34,43.35,18186.0,33.3319,33.3703,33.2781,33.2858,18186.0
2021-04-09 13:00:00,43.35,43.4,43.3,43.37,33804.0,33.2858,33.3242,33.2474,33.3012,33804.0
2021-04-09 13:30:00,43.37,43.42,43.29,43.38,37508.0,33.3012,33.3396,33.2397,33.3088,37508.0
2021-04-09 14:00:00,43.38,43.4,43.25,43.25,50411.0,33.3088,33.3242,33.209,33.209,50411.0
2021-04-09 14:30:00,43.24,43.29,43.22,43.24,44875.0,33.2013,33.2397,33.186,33.2013,44875.0
2021-04-09 15:00:00,43.24,43.24,43.14,43.21,54239.0,33.2013,33.2013,33.1246,33.1783,54239.0
2021-04-09 15:30:00,43.22,43.33,43.17,43.24,113839.0,33.186,33.2705,33.1476,33.2013,113839.0
2021-04-12 09:30:00,43.49,43.56,43.03,43.06,42448.0,33.3933,33.4471,33.0401,33.0631,42448.0
2021-04-12 10:00:00,43.08,43.12,42.94,43.03,32856.0,33.0785,33.1092,32.971,33.0401,32856.0
2021-04-12 10:30:00,43.02,43.15,42.99,43.14,23412.0,33.0324,33.1322,33.0094,33.1246,23412.0
2021-04-12 11:00:00,43.16,43.2,43.04,43.16,18406.0,33.1399,33.1706,33.0478,33.1399,18406.0
2021-04-12 11:30:00,43.14,43.23,43.12,43.2,14520.0,33.1246,33.1937,33.1092,33.1706,14520.0
2021-04-12 12:00:00,43.19,43.21,43.08,43.15,17963.0,33.163,33.1783,33.0785,33.1322,17963.0
2021-04-12 12:30:00,43.13,43.16,43.04,43.09,13592.0,33.1169,33.1399,33.0478,33.0862,13592.0
2021-04-12 13:00:00,43.11,43.14,43.01,43.06,18416.0,33.1015,33.1246,33.0247,33.0631,18416.0
2021-04-12 13:30:00,43.05,43.07,42.9,42.92,19154.0,33.0555,33.0708,32.9403,32.9556,19154.0
2021-04-12 14:00:00,42.94,43.11,42.92,43.11,20637.0,32.971,33.1015,32.9556,33.1015,20637.0
2021-04-12 14:30:00,43.12,43.23,43.07,43.23,30219.0,33.1092,33.1937,33.0708,33.1937,30219.0
2021-04-12 15:00:00,43.23,43.38,43.22,43.37,43368.0,33.1937,33.3088,33.186,33.3012,43368.0
2021-04-12 15:30:00,43.38,43.51,43.33,43.35,98205.0,33.3088,33.4087,33.2705,33.2858,98205.0
2021-04-13 09:30:00,43.25,43.56,43.05,43.54,53563.0,33.209,33.4471,33.0555,33.4317,53563.0
2021-04-13 10:00:00,43.58,44.04,43.52,43.99,270602.0,33.4624,33.8156,33.4163,33.7772,270602.0
2021-04-13 10:30:00,44.01,44.07,43.87,43.98,55738.0,33.7926,33.8387,33.6851,33.7695,55738.0
2021-04-13 11:00:00,43.96,44.17,43.95,44.0,92352.0,33.7542,33.9154,33.7465,33.7849,92352.0
2021-04-13 11:30:00,44.0,44.15,43.93,43.99,121098.0,33.7849,33.9001,33.7312,33.7772,121098.0
2021-04-13 12:00:00,44.01,44.02,43.87,43.98,260922.0,33.7926,33.8003,33.6851,33.7695,260922.0
2021-04-13 12:30:00,43.98,44.1,43.96,44.07,70185.0,33.7695,33.8617,33.7542,33.8387,70185.0
2021-04-13 13:00:00,44.08,44.22,44.07,44.19,62501.0,33.8463,33.9538,33.8387,33.9308,62501.0
2021-04-13 13:30:00,44.19,44.2,44.0,44.15,98539.0,33.9308,33.9385,33.7849,33.9001,98539.0
2021-04-13 14:00:00,44.15,44.3,44.14,44.3,86185.0,33.9001,34.0153,33.8924,34.0153,86185.0
2021-04-13 14:30:00,44.3,44.34,44.22,44.26,155291.0,34.0153,34.046,33.9538,33.9845,155291.0
2021-04-13 15:00:00,44.26,44.55,44.25,44.53,958766.0,33.9845,34.2072,33.9769,34.1919,958766.0
2021-04-13 15:30:00,44.53,44.78,44.46,44.69,255041.0,34.1919,34.3838,34.1381,34.3147,255041.0
2021-04-14 09:30:00,44.6,45.51,44.6,45.5,113453.0,34.2456,34.9443,34.2456,34.9367,113453.0
2021-04-14 10:00:00,45.48,45.8,45.47,45.71,51879.0,34.9213,35.167,34.9136,35.0979,51879.0
2021-04-14 10:30:00,45.71,45.78,45.5,45.64,52880.0,35.0979,35.1517,34.9367,35.0442,52880.0
2021-04-14 11:00:00,45.62,45.64,45.38,45.5,102470.0,35.0288,35.0442,34.8445,34.9367,102470.0
2021-04-14 11:30:00,45.49,45.52,45.24,45.27,33306.0,34.929,34.952,34.737,34.7601,33306.0
2021-04-14 12:00:00,45.28,45.43,45.28,45.37,54306.0,34.7677,34.8829,34.7677,34.8368,54306.0
2021-04-14 12:30:00,45.35,45.4,45.31,45.34,31502.0,34.8215,34.8599,34.7908,34.8138,31502.0
2021-04-14 13:00:00,45.34,45.4,45.3,45.36,30683.0,34.8138,34.8599,34.7831,34.8292,30683.0
2021-04-14 13:30:00,45.34,45.34,45.01,45.02,46793.0,34.8138,34.8138,34.5604,34.5681,46793.0
2021-04-14 14:00:00,45.03,45.15,45.01,45.12,51069.0,34.5758,34.6679,34.5604,34.6449,51069.0
2021-04-14 14:30:00,45.14,45.15,44.86,44.89,33787.0,34.6602,34.6679,34.4452,34.4683,33787.0
2021-04-14 15:00:00,44.9,44.9,44.66,44.83,69373.0,34.476,34.476,34.2917,34.4222,69373.0
2021-04-14 15:30:00,44.84,44.87,44.67,44.73,146171.0,34.4299,34.4529,34.2994,34.3454,146171.0
2021-04-15 09:30:00,44.62,45.02,44.62,44.91,90008.0,34.261,34.5681,34.261,34.4836,90008.0
2021-04-15 10:00:00,44.9,44.94,44.68,44.82,76969.0,34.476,34.5067,34.307,34.4145,76969.0
2021-04-15 10:30:00,44.79,45.19,44.79,45.18,56597.0,34.3915,34.6986,34.3915,34.691,56597.0
2021-04-15 11:00:00,45.17,45.2,45.07,45.13,34869.0,34.6833,34.7063,34.6065,34.6526,34869.0
2021-04-15 11:30:00,45.11,45.18,45.04,45.16,35376.0,34.6372,34.691,34.5835,34.6756,35376.0
2021-04-15 12:00:00,45.16,45.18,45.0,45.05,23332.0,34.6756,34.691,34.5527,34.5911,23332.0
2021-04-15 12:30:00,45.03,45.06,44.95,44.97,19728.0,34.5758,34.5988,34.5144,34.5297,19728.0
2021-04-15 13:00:00,44.96,45.09,44.9,44.93,33993.0,34.522,34.6219,34.476,34.499,33993.0
2021-04-15 13:30:00,44.93,45.02,44.86,44.87,21549.0,34.499,34.5681,34.4452,34.4529,21549.0
2021-04-15 14:00:00,44.87,44.93,44.82,44.9,35542.0,34.4529,34.499,34.4145,34.476,35542.0
2021-04-15 14:30:00,44.91,44.96,44.81,44.82,34678.0,34.4836,34.522,34.4069,34.4145,34678.0
2021-04-15 15:00:00,44.83,44.88,44.64,44.65,43391.0,34.4222,34.4606,34.2763,34.284,43391.0
2021-04-15 15:30:00,44.67,45.02,44.63,44.98,141030.0,34.2994,34.5681,34.2686,34.5374,141030.0
2021-04-16 09:30:00,45.11,45.33,45.05,45.16,59360.0,34.6372,34.8061,34.5911,34.6756,59360.0
2021-04-16 10:00:00,45.17,45.26,45.04,45.18,91260.0,34.6833,34.7524,34.5835,34.691,91260.0
2021-04-16 10:30:00,45.15,45.33,45.14,45.17,120901.0,34.6679,34.8061,34.6602,34.6833,120901.0
2021-04-16 11:00:00,45.18,45.23,44.97,45.0,40969.0,34.691,34.7293,34.5297,34.5527,40969.0
2021-04-16 11:30:00,45.0,45.24,45.0,45.13,47969.0,34.5527,34.737,34.5527,34.6526,47969.0
2021-04-16 12:00:00,45.15,45.21,45.1,45.15,28141.0,34.6679,34.714,34.6295,34.6679,28141.0
2021-04-16 12:30:00,45.14,45.16,45.03,45.07,27593.0,34.6602,34.6756,34.5758,34.6065,27593.0
2021-04-16 13:00:00,45.08,45.18,45.08,45.16,33836.0,34.6142,34.691,34.6142,34.6756,33836.0
2021-04-16 13:30:00,45.15,45.28,45.12,45.27,57955.0,34.6679,34.7677,34.6449,34.7601,57955.0
2021-04-16 14:00:00,45.25,45.31,45.21,45.27,50686.0,34.7447,34.7908,34.714,34.7601,50686.0
2021-04-16 14:30:00,45.27,45.49,45.27,45.48,99800.0,34.7601,34.929,34.7601,34.9213,99800.0
2021-04-16 15:00:00,45.48,45.6,45.47,45.58,82779.0,34.9213,35.0134,34.9136,34.9981,82779.0
2021-04-16 15:30:00,45.59,45.59,45.32,45.46,190640.0,35.0058,35.0058,34.7985,34.906,190640.0
2021-04-19 09:30:00,45.56,45.68,45.25,45.31,50178.0,34.9827,35.0749,34.7447,34.7908,50178.0
2021-04-19 10:00:00,45.29,45.31,45.16,45.21,33733.0,34.7754,34.7908,34.6756,34.714,33733.0
2021-04-19 10:30:00,45.19,45.19,44.92,44.93,28151.0,34.6986,34.6986,34.4913,34.499,28151.0
2021-04-19 11:00:00,44.93,45.08,44.89,45.08,23481.0,34.499,34.6142,34.4683,34.6142,23481.0
2021-04-19 11:30:00,45.08,45.22,44.99,45.07,103977.0,34.6142,34.7217,34.5451,34.6065,103977.0
2021-04-19 12:00:00,45.06,45.27,45.06,45.12,33770.0,34.5988,34.7601,34.5988,34.6449,33770.0
2021-04-19 12:30:00,45.1,45.11,44.87,44.9,34799.0,34.6295,34.6372,34.4529,34.476,34799.0
2021-04-19 13:00:00,44.9,44.94,44.8,44.8,24790.0,34.476,34.5067,34.3992,34.3992,24790.0
2021-04-19 13:30:00,44.8,44.84,44.73,44.79,25884.0,34.3992,34.4299,34.3454,34.3915,25884.0
2021-04-19 14:00:00,44.79,44.84,44.75,44.83,31238.0,34.3915,34.4299,34.3608,34.4222,31238.0
2021-04-19 14:30:00,44.83,44.87,44.75,44.82,32026.0,34.4222,34.4529,34.3608,34.4145,32026.0
2021-04-19 15:00:00,44.82,44.87,44.64,44.7,46755.0,34.4145,34.4529,34.2763,34.3224,46755.0
2021-04-19 15:30:00,44.71,44.85,44.64,44.79,111958.0,34.3301,34.4376,34.2763,34.3915,111958.0
2021-04-20 09:30:00,44.69,45.21,44.69,44.98,47189.0,34.3147,34.714,34.3147,34.5374,47189.0
2021-04-20 10:00:00,45.02,45.28,45.01,45.09,51036.0,34.5681,34.7677,34.5604,34.6219,51036.0
2021-04-20 10:30:00,45.05,45.17,44.99,45.08,34794.0,34.5911,34.6833,34.5451,34.6142,34794.0
2021-04-20 11:00:00,45.09,45.14,45.03,45.08,25917.0,34.6219,34.6602,34.5758,34.6142,25917.0
2021-04-20 11:30:00,45.11,45.23,45.06,45.2,30050.0,34.6372,34.7293,34.5988,34.7063,30050.0
2021-04-20 12:00:00,45.2,45.32,45.2,45.21,26719.0,34.7063,34.7985,34.7063,34.714,26719.0
2021-04-20 12:30:00,45.21,45.29,45.2,45.26,25424.0,34.714,34.7754,34.7063,34.7524,25424.0
2021-04-20 13:00:00,45.27,45.29,45.06,45.09,26173.0,34.7601,34.7754,34.5988,34.6219,26173.0
2021-04-20 13:30:00,45.07,45.14,45.05,45.12,18955.0,34.6065,34.6602,34.5911,34.6449,18955.0
2021-04-20 14:00:00,45.13,45.24,45.12,45.23,24701.0,34.6526,34.737,34.6449,34.7293,24701.0
2021-04-20 14:30:00,45.23,45.3,45.21,45.23,36125.0,34.7293,34.7831,34.714,34.7293,36125.0
2021-04-20 15:00:00,45.25,45.42,45.23,45.39,40499.0,34.7447,34.8752,34.7293,34.8522,40499.0
2021-04-20 15:30:00,45.39,45.61,45.32,45.53,103567.0,34.8522,35.0211,34.7985,34.9597,103567.0
2021-04-21 09:30:00,45.75,45.94,45.47,45.67,43216.0,35.1286,35.2745,34.9136,35.0672,43216.0
2021-04-21 10:00:00,45.71,45.95,45.7,45.85,24452.0,35.0979,35.2822,35.0902,35.2054,24452.0
2021-04-21 10:30:00,45.83,45.9,45.67,45.72,32033.0,35.1901,35.2438,35.0672,35.1056,32033.0
2021-04-21 11:00:00,45.73,45.95,45.7,45.88,50820.0,35.1133,35.2822,35.0902,35.2284,50820.0
2021-04-21 11:30:00,45.88,46.2,45.88,46.12,118053.0,35.2284,35.4742,35.2284,35.4127,118053.0
2021-04-21 12:00:00,46.12,46.26,46.1,46.15,35893.0,35.4127,35.5202,35.3974,35.4358,35893.0
2021-04-21 12:30:00,46.14,46.19,45.95,45.96,26321.0,35.4281,35.4665,35.2822,35.2899,26321.0
2021-04-21 13:00:00,45.96,46.05,45.93,46.03,17512.0,35.2899,35.359,35.2668,35.3436,17512.0
2021-04-21 13:30:00,46.02,46.14,45.99,46.08,15632.0,35.3359,35.4281,35.3129,35.382,15632.0
2021-04-21 14:00:00,46.09,46.13,46.01,46.02,21857.0,35.3897,35.4204,35.3283,35.3359,21857.0
2021-04-21 14:30:00,46.0,46.07,45.97,46.07,42018.0,35.3206,35.3743,35.2975,35.3743,42018.0
2021-04-21 15:00:00,46.06,46.15,46.05,46.07,37464.0,35.3667,35.4358,35.359,35.3743,37464.0
2021-04-21 15:30:00,46.1,46.2,45.98,46.03,92586.0,35.3974,35.4742,35.3052,35.3436,92586.0
2021-04-22 09:30:00,46.08,46.2,45.89,46.15,43647.0,35.382,35.4742,35.2361,35.4358,43647.0
2021-04-22 10:00:00,46.15,46.34,46.09,46.11,24956.0,35.4358,35.5816,35.3897,35.405,24956.0
2021-04-22 10:30:00,46.1,46.17,45.89,45.96,15649.0,35.3974,35.4511,35.2361,35.2899,15649.0
2021-04-22 11:00:00,45.96,45.99,45.87,45.92,37583.0,35.2899,35.3129,35.2208,35.2592,37583.0
2021-04-22 11:30:00,45.91,46.02,45.85,45.88,27240.0,35.2515,35.3359,35.2054,35.2284,27240.0
2021-04-22 12:00:00,45.85,46.01,45.84,46.0,119580.0,35.2054,35.3283,35.1977,35.3206,119580.0
2021-04-22 12:30:00,46.0,46.0,45.81,45.82,25639.0,35.3206,35.3206,35.1747,35.1824,25639.0
2021-04-22 13:00:00,45.81,45.82,45.65,45.76,26530.0,35.1747,35.1824,35.0518,35.1363,26530.0
2021-04-22 13:30:00,45.75,45.84,45.38,45.38,25590.0,35.1286,35.1977,34.8445,34.8445,25590.0
2021-04-22 14:00:00,45.38,45.48,45.24,45.44,48232.0,34.8445,34.9213,34.737,34.8906,48232.0
2021-04-22 14:30:00,45.44,45.55,45.37,45.46,71045.0,34.8906,34.9751,34.8368,34.906,71045.0
2021-04-22 15:00:00,45.46,45.5,45.15,45.22,125782.0,34.906,34.9367,34.6679,34.7217,125782.0
2021-04-22 15:30:00,45.22,45.42,45.14,45.16,387354.0,34.7217,34.8752,34.6602,34.6756,387354.0
2021-04-23 09:30:00,45.24,45.5,45.01,45.22,48012.0,34.737,34.9367,34.5604,34.7217,48012.0
2021-04-23 10:00:00,45.24,45.27,45.09,45.12,29383.0,34.737,34.7601,34.6219,34.6449,29383.0
2021-04-23 10:30:00,45.08,45.33,45.08,45.29,26396.0,34.6142,34.8061,34.6142,34.7754,26396.0
2021-04-23 11:00:00,45.33,45.56,45.3,45.49,43647.0,34.8061,34.9827,34.7831,34.929,43647.0
2021-04-23 11:30:00,45.5,45.55,45.43,45.54,23811.0,34.9367,34.9751,34.8829,34.9674,23811.0
2021-04-23 12:00:00,45.53,45.55,45.45,45.47,15007.0,34.9597,34.9751,34.8983,34.9136,15007.0
2021-04-23 12:30:00,45.49,45.68,45.48,45.57,25410.0,34.929,35.0749,34.9213,34.9904,25410.0
2021-04-23 13:00:00,45.59,45.65,45.57,45.65,14184.0,35.0058,35.0518,34.9904,35.0518,14184.0
2021-04-23 13:30:00,45.65,45.84,45.64,45.8,29948.0,35.0518,35.1977,35.0442,35.167,29948.0
2021-04-23 14:00:00,45.8,45.86,45.68,45.72,20756.0,35.167,35.2131,35.0749,35.1056,20756.0
2021-04-23 14:30:00,45.73,45.79,45.65,45.75,30289.0,35.1133,35.1593,35.0518,35.1286,30289.0
2021-04-23 15:00:00,45.76,45.9,45.74,45.88,36967.0,35.1363,35.2438,35.1209,35.2284,36967.0
2021-04-23 15:30:00,45.86,45.98,45.85,45.94,101650.0,35.2131,35.3052,35.2054,35.2745,101650.0
2021-04-26 09:30:00,46.23,46.3,45.91,46.03,52127.0,35.4972,35.5509,35.2515,35.3436,52127.0
2021-04-26 10:00:00,46.04,46.17,45.88,46.17,41351.0,35.3513,35.4511,35.2284,35.4511,41351.0
2021-04-26 10:30:00,46.18,46.27,46.06,46.15,20480.0,35.4588,35.5279,35.3667,35.4358,20480.0
2021-04-26 11:00:00,46.16,46.29,46.07,46.27,16620.0,35.4434,35.5433,35.3743,35.5279,16620.0
2021-04-26 11:30:00,46.27,46.31,46.16,46.16,27116.0,35.5279,35.5586,35.4434,35.4434,27116.0
2021-04-26 12:00:00,46.18,46.24,46.14,46.18,17252.0,35.4588,35.5049,35.4281,35.4588,17252.0
2021-04-26 12:30:00,46.19,46.21,46.12,46.14,23456.0,35.4665,35.4818,35.4127,35.4281,23456.0
2021-04-26 13:00:00,46.16,46.21,46.1,46.17,16012.0,35.4434,35.4818,35.3974,35.4511,16012.0
2021-04-26 13:30:00,46.19,46.22,46.12,46.14,27113.0,35.4665,35.4895,35.4127,35.4281,27113.0
2021-04-26 14:00:00,46.14,46.19,46.09,46.16,19997.0,35.4281,35.4665,35.3897,35.4434,19997.0
2021-04-26 14:30:00,46.14,46.19,46.11,46.15,23696.0,35.4281,35.4665,35.405,35.4358,23696.0
2021-04-26 15:00:00,46.13,46.15,45.96,45.97,31667.0,35.4204,35.4358,35.2899,35.2975,31667.0
2021-04-26 15:30:00,45.97,46.06,45.9,45.99,111515.0,35.2975,35.3667,35.2438,35.3129,111515.0
2021-04-27 09:30:00,46.14,46.16,45.78,45.97,41097.0,35.4281,35.4434,35.1517,35.2975,41097.0
2021-04-27 10:00:00,46.06,46.12,45.95,46.05,41189.0,35.3667,35.4127,35.2822,35.359,41189.0
2021-04-27 10:30:00,46.06,46.07,45.92,46.03,32659.0,35.3667,35.3743,35.2592,35.3436,32659.0
2021-04-27 11:00:00,46.03,46.12,46.02,46.07,58374.0,35.3436,35.4127,35.3359,35.3743,58374.0
2021-04-27 11:30:00,46.06,46.1,45.95,46.07,40419.0,35.3667,35.3974,35.2822,35.3743,40419.0
2021-04-27 12:00:00,46.09,46.1,45.99,46.06,29355.0,35.3897,35.3974,35.3129,35.3667,29355.0
2021-04-27 12:30:00,46.09,46.1,45.89,45.93,27700.0,35.3897,35.3974,35.2361,35.2668,27700.0
2021-04-27 13:00:00,45.95,46.1,45.94,46.09,12565.0,35.2822,35.3974,35.2745,35.3897,12565.0
2021-04-27 13:30:00,46.09,46.19,46.06,46.18,18157.0,35.3897,35.4665,35.3667,35.4588,18157.0
2021-04-27 14:00:00,46.18,46.19,46.08,46.09,19449.0,35.4588,35.4665,35.382,35.3897,19449.0
2021-04-27 14:30:00,46.09,46.14,45.99,46.03,32416.0,35.3897,35.4281,35.3129,35.3436,32416.0
2021-04-27 15:00:00,46.02,46.14,45.99,46.08,34743.0,35.3359,35.4281,35.3129,35.382,34743.0
2021-04-27 15:30:00,46.07,46.12,45.96,46.02,127686.0,35.3743,35.4127,35.2899,35.3359,127686.0
2021-04-28 09:30:00,46.21,46.37,46.03,46.3,26863.0,35.4818,35.6047,35.3436,35.5509,26863.0
2021-04-28 10:00:00,46.3,46.5,46.21,46.47,25406.0,35.5509,35.7045,35.4818,35.6815,25406.0
2021-04-28 10:30:00,46.5,46.64,46.39,46.55,29498.0,35.7045,35.812,35.62,35.7429,29498.0
2021-04-28 11:00:00,46.55,46.68,46.45,46.6,37979.0,35.7429,35.8427,35.6661,35.7813,37979.0
2021-04-28 11:30:00,46.57,46.6,46.49,46.53,30990.0,35.7583,35.7813,35.6968,35.7275,30990.0
2021-04-28 12:00:00,46.5,46.51,46.34,46.34,32517.0,35.7045,35.7122,35.5816,35.5816,32517.0
2021-04-28 12:30:00,46.34,46.43,46.34,46.41,19647.0,35.5816,35.6508,35.5816,35.6354,19647.0
2021-04-28 13:00:00,46.38,46.4,46.33,46.35,11622.0,35.6124,35.6277,35.574,35.5893,11622.0
2021-04-28 13:30:00,46.36,46.38,46.21,46.23,14733.0,35.597,35.6124,35.4818,35.4972,14733.0
2021-04-28 14:00:00,46.23,46.32,46.19,46.24,24073.0,35.4972,35.5663,35.4665,35.5049,24073.0
2021-04-28 14:30:00,46.23,46.29,46.09,46.09,22674.0,35.4972,35.5433,35.3897,35.3897,22674.0
2021-04-28 15:00:00,46.11,46.14,45.9,46.04,32268.0,35.405,35.4281,35.2438,35.3513,32268.0
2021-04-28 15:30:00,46.05,46.06,45.88,46.03,93927.0,35.359,35.3667,35.2284,35.3436,93927.0
2021-04-29 09:30:00,46.53,46.84,46.38,46.75,22260.0,35.7275,35.9656,35.6124,35.8965,22260.0
2021-04-29 10:00:00,46.75,46.77,46.55,46.6,25280.0,35.8965,35.9118,35.7429,35.7813,25280.0
2021-04-29 10:30:00,46.61,46.68,46.45,46.51,17725.0,35.789,35.8427,35.6661,35.7122,17725.0
2021-04-29 11:00:00,46.49,46.55,46.35,46.4,26796.0,35.6968,35.7429,35.5893,35.6277,26796.0
2021-04-29 11:30:00,46.39,46.47,46.32,46.34,22854.0,35.62,35.6815,35.5663,35.5816,22854.0
2021-04-29 12:00:00,46.36,46.38,46.21,46.32,29115.0,35.597,35.6124,35.4818,35.5663,29115.0
2021-04-29 12:30:00,46.3,46.48,46.22,46.44,18008.0,35.5509,35.6891,35.4895,35.6584,18008.0
2021-04-29 13:00:00,46.46,46.48,46.35,46.38,19044.0,35.6738,35.6891,35.5893,35.6124,19044.0
2021-04-29 13:30:00,46.39,46.5,46.32,46.39,48433.0,35.62,35.7045,35.5663,35.62,48433.0
2021-04-29 14:00:00,46.4,46.6,46.39,46.57,29134.0,35.6277,35.7813,35.62,35.7583,29134.0
2021-04-29 14:30:00,46.6,46.77,46.59,46.72,33256.0,35.7813,35.9118,35.7736,35.8734,33256.0
2021-04-29 15:00:00,46.72,46.77,46.62,46.62,36941.0,35.8734,35.9118,35.7966,35.7966,36941.0
2021-04-29 15:30:00,46.6,46.94,46.58,46.81,282931.0,35.7813,36.0424,35.7659,35.9425,282931.0
2021-04-30 09:30:00,46.54,46.76,46.18,46.22,38307.0,35.7352,35.9041,35.4588,35.4895,38307.0
2021-04-30 10:00:00,46.22,46.57,46.11,46.3,86580.0,35.4895,35.7583,35.405,35.5509,86580.0
2021-04-30 10:30:00,46.3,46.59,46.22,46.48,75983.0,35.5509,35.7736,35.4895,35.6891,75983.0
2021-04-30 11:00:00,46.46,46.53,46.41,46.41,29123.0,35.6738,35.7275,35.6354,35.6354,29123.0
2021-04-30 11:30:00,46.45,46.59,46.43,46.55,61806.0,35.6661,35.7736,35.6508,35.7429,61806.0
2021-04-30 12:00:00,46.56,46.63,46.49,46.62,32159.0,35.7506,35.8043,35.6968,35.7966,32159.0
2021-04-30 12:30:00,46.68,46.74,46.54,46.72,60289.0,35.8427,35.8888,35.7352,35.8734,60289.0
2021-04-30 13:00:00,46.68,46.79,46.58,46.78,118709.0,35.8427,35.9272,35.7659,35.9195,118709.0
2021-04-30 13:30:00,46.76,46.76,46.64,46.68,44782.0,35.9041,35.9041,35.812,35.8427,44782.0
2021-04-30 14:00:00,46.7,46.86,46.69,46.77,154796.0,35.8581,35.9809,35.8504,35.9118,154796.0
2021-04-30 14:30:00,46.77,46.97,46.76,46.82,114694.0,35.9118,36.0654,35.9041,35.9502,114694.0
2021-04-30 15:00:00,46.8,46.87,46.68,46.78,91210.0,35.9349,35.9886,35.8427,35.9195,91210.0
2021-04-30 15:30:00,46.79,46.8,46.39,46.51,303688.0,35.9272,35.9349,35.62,35.7122,303688.0
2021-05-03 09:30:00,46.89,46.89,46.36,46.4,70050.0,36.004,36.004,35.597,35.6277,70050.0
2021-05-03 10:00:00,46.4,46.6,46.36,46.58,55639.0,35.6277,35.7813,35.597,35.7659,55639.0
2021-05-03 10:30:00,46.58,46.69,46.49,46.5,35142.0,35.7659,35.8504,35.6968,35.7045,35142.0
2021-05-03 11:00:00,46.5,46.69,46.48,46.65,43271.0,35.7045,35.8504,35.6891,35.8197,43271.0
2021-05-03 11:30:00,46.65,46.79,46.65,46.73,48032.0,35.8197,35.9272,35.8197,35.8811,48032.0
2021-05-03 12:00:00,46.75,46.84,46.73,46.83,18592.0,35.8965,35.9656,35.8811,35.9579,18592.0
2021-05-03 12:30:00,46.84,46.98,46.83,46.96,26707.0,35.9656,36.0731,35.9579,36.0577,26707.0
2021-05-03 13:00:00,46.97,47.14,46.95,47.14,34589.0,36.0654,36.1959,36.05,36.1959,34589.0
2021-05-03 13:30:00,47.14,47.17,47.09,47.15,34916.0,36.1959,36.219,36.1575,36.2036,34916.0
2021-05-03 14:00:00,47.16,47.18,47.1,47.14,33360.0,36.2113,36.2266,36.1652,36.1959,33360.0
2021-05-03 14:30:00,47.14,47.17,47.04,47.08,26678.0,36.1959,36.219,36.1191,36.1498,26678.0
2021-05-03 15:00:00,47.07,47.07,46.77,46.79,50649.0,36.1422,36.1422,35.9118,35.9272,50649.0
2021-05-03 15:30:00,46.8,46.91,46.48,46.67,251733.0,35.9349,36.0193,35.6891,35.835,251733.0
2021-05-04 09:30:00,46.79,46.79,46.4,46.56,69145.0,35.9272,35.9272,35.6277,35.7506,69145.0
2021-05-04 10:00:00,46.57,46.91,46.56,46.86,84466.0,35.7583,36.0193,35.7506,35.9809,84466.0
2021-05-04 10:30:00,46.89,46.93,46.8,46.81,26642.0,36.004,36.0347,35.9349,35.9425,26642.0
2021-05-04 11:00:00,46.77,46.8,46.47,46.54,23896.0,35.9118,35.9349,35.6815,35.7352,23896.0
2021-05-04 11:30:00,46.53,46.66,46.48,46.51,29393.0,35.7275,35.8274,35.6891,35.7122,29393.0
2021-05-04 12:00:00,46.48,46.74,46.48,46.72,54559.0,35.6891,35.8888,35.6891,35.8734,54559.0
2021-05-04 12:30:00,46.71,46.72,46.54,46.57,37792.0,35.8657,35.8734,35.7352,35.7583,37792.0
2021-05-04 13:00:00,46.55,46.68,46.45,46.62,34201.0,35.7429,35.8427,35.6661,35.7966,34201.0
2021-05-04 13:30:00,46.61,46.79,46.58,46.72,22158.0,35.789,35.9272,35.7659,35.8734,22158.0
2021-05-04 14:00:00,46.69,46.77,46.65,46.67,31254.0,35.8504,35.9118,35.8197,35.835,31254.0
2021-05-04 14:30:00,46.69,46.78,46.65,46.73,37915.0,35.8504,35.9195,35.8197,35.8811,37915.0
2021-05-04 15:00:00,46.75,46.75,46.52,46.55,60677.0,35.8965,35.8965,35.7199,35.7429,60677.0
2021-05-04 15:30:00,46.56,46.78,46.52,46.7,184197.0,35.7506,35.9195,35.7199,35.8581,184197.0
2021-05-05 09:30:00,46.6,46.92,46.19,46.24,43361.0,35.7813,36.027,35.4665,35.5049,43361.0
2021-05-05 10:00:00,46.26,46.29,46.01,46.13,55752.0,35.5202,35.5433,35.3283,35.4204,55752.0
2021-05-05 10:30:00,46.14,46.32,46.07,46.3,45057.0,35.4281,35.5663,35.3743,35.5509,45057.0
2021-05-05 11:00:00,46.29,46.49,46.23,46.43,26141.0,35.5433,35.6968,35.4972,35.6508,26141.0
2021-05-05 11:30:00,46.44,46.57,46.41,46.48,50902.0,35.6584,35.7583,35.6354,35.6891,50902.0
2021-05-05 12:00:00,46.49,46.51,46.44,46.48,81769.0,35.6968,35.7122,35.6584,35.6891,81769.0
2021-05-05 12:30:00,46.48,46.5,46.23,46.23,90138.0,35.6891,35.7045,35.4972,35.4972,90138.0
2021-05-05 13:00:00,46.19,46.32,46.15,46.23,38049.0,35.4665,35.5663,35.4358,35.4972,38049.0
2021-05-05 13:30:00,46.25,46.31,46.17,46.17,37864.0,35.5125,35.5586,35.4511,35.4511,37864.0
2021-05-05 14:00:00,46.18,46.29,46.17,46.24,34666.0,35.4588,35.5433,35.4511,35.5049,34666.0
2021-05-05 14:30:00,46.23,46.26,46.12,46.15,40512.0,35.4972,35.5202,35.4127,35.4358,40512.0
2021-05-05 15:00:00,46.15,46.21,46.03,46.18,121770.0,35.4358,35.4818,35.3436,35.4588,121770.0
2021-05-05 15:30:00,46.19,46.31,46.07,46.22,253525.0,35.4665,35.5586,35.3743,35.4895,253525.0
2021-05-06 09:30:00,46.12,46.34,45.98,46.0,29534.0,35.4127,35.5816,35.3052,35.3206,29534.0
2021-05-06 10:00:00,46.02,46.1,45.62,45.63,24175.0,35.3359,35.3974,35.0288,35.0365,24175.0
2021-05-06 10:30:00,45.62,45.69,45.47,45.53,18666.0,35.0288,35.0826,34.9136,34.9597,18666.0
2021-05-06 11:00:00,45.55,45.72,45.45,45.7,31762.0,34.9751,35.1056,34.8983,35.0902,31762.0
2021-05-06 11:30:00,45.71,45.73,45.59,45.59,15486.0,35.0979,35.1133,35.0058,35.0058,15486.0
2021-05-06 12:00:00,45.61,45.77,45.59,45.74,31897.0,35.0211,35.144,35.0058,35.1209,31897.0
2021-05-06 12:30:00,45.74,45.75,45.55,45.61,22417.0,35.1209,35.1286,34.9751,35.0211,22417.0
2021-05-06 13:00:00,45.63,45.64,45.53,45.53,16375.0,35.0365,35.0442,34.9597,34.9597,16375.0
2021-05-06 13:30:00,45.53,45.54,45.31,45.34,17894.0,34.9597,34.9674,34.7908,34.8138,17894.0
2021-05-06 14:00:00,45.31,45.33,45.09,45.1,23878.0,34.7908,34.8061,34.6219,34.6295,23878.0
2021-05-06 14:30:00,45.11,45.14,45.04,45.1,23857.0,34.6372,34.6602,34.5835,34.6295,23857.0
2021-05-06 15:00:00,45.1,45.44,45.1,45.4,31280.0,34.6295,34.8906,34.6295,34.8599,31280.0
2021-05-06 15:30:00,45.42,45.55,45.4,45.51,81955.0,34.8752,34.9751,34.8599,34.9443,81955.0
2021-05-07 09:30:00,45.56,46.09,45.56,46.02,27809.0,34.9827,35.3897,34.9827,35.3359,27809.0
2021-05-07 10:00:00,46.03,46.44,46.03,46.39,19164.0,35.3436,35.6584,35.3436,35.62,19164.0
2021-05-07 10:30:00,46.39,46.68,46.38,46.65,36981.0,35.62,35.8427,35.6124,35.8197,36981.0
2021-05-07 11:00:00,46.67,46.77,46.52,46.58,37810.0,35.835,35.9118,35.7199,35.7659,37810.0
2021-05-07 11:30:00,46.58,46.66,46.52,46.59,21333.0,35.7659,35.8274,35.7199,35.7736,21333.0
2021-05-07 12:00:00,46.59,46.67,46.57,46.66,15961.0,35.7736,35.835,35.7583,35.8274,15961.0
2021-05-07 12:30:00,46.67,46.79,46.65,46.73,19780.0,35.835,35.9272,35.8197,35.8811,19780.0
2021-05-07 13:00:00,46.74,46.84,46.73,46.79,20492.0,35.8888,35.9656,35.8811,35.9272,20492.0
2021-05-07 13:30:00,46.82,46.96,46.81,46.92,16888.0,35.9502,36.0577,35.9425,36.027,16888.0
2021-05-07 14:00:00,46.91,47.1,46.85,47.05,25947.0,36.0193,36.1652,35.9732,36.1268,25947.0
2021-05-07 14:30:00,47.07,47.09,46.98,47.09,28339.0,36.1422,36.1575,36.0731,36.1575,28339.0
2021-05-07 15:00:00,47.06,47.16,47.04,47.09,38043.0,36.1345,36.2113,36.1191,36.1575,38043.0
2021-05-07 15:30:00,47.09,47.18,47.0,47.07,158635.0,36.1575,36.2266,36.0884,36.1422,158635.0
2021-05-10 09:30:00,47.29,47.5,46.76,46.83,46857.0,36.3111,36.4723,35.9041,35.9579,46857.0
2021-05-10 10:00:00,46.84,47.06,46.79,47.0,19117.0,35.9656,36.1345,35.9272,36.0884,19117.0
2021-05-10 10:30:00,46.97,47.01,46.82,46.83,19629.0,36.0654,36.0961,35.9502,35.9579,19629.0
2021-05-10 11:00:00,46.84,46.87,46.66,46.7,95464.0,35.9656,35.9886,35.8274,35.8581,95464.0
2021-05-10 11:30:00,46.73,46.77,46.54,46.56,15558.0,35.8811,35.9118,35.7352,35.7506,15558.0
2021-05-10 12:00:00,46.56,46.71,46.55,46.65,12219.0,35.7506,35.8657,35.7429,35.8197,12219.0
2021-05-10 12:30:00,46.65,46.68,46.55,46.58,11005.0,35.8197,35.8427,35.7429,35.7659,11005.0
2021-05-10 13:00:00,46.59,46.67,46.58,46.64,13262.0,35.7736,35.835,35.7659,35.812,13262.0
2021-05-10 13:30:00,46.63,46.64,46.47,46.47,20602.0,35.8043,35.812,35.6815,35.6815,20602.0
2021-05-10 14:00:00,46.44,46.49,46.33,46.38,31187.0,35.6584,35.6968,35.574,35.6124,31187.0
2021-05-10 14:30:00,46.37,46.39,46.21,46.28,29013.0,35.6047,35.62,35.4818,35.5356,29013.0
2021-05-10 15:00:00,46.27,46.36,46.25,46.33,26289.0,35.5279,35.597,35.5125,35.574,26289.0
2021-05-10 15:30:00,46.33,46.37,46.09,46.14,121055.0,35.574,35.6047,35.3897,35.4281,121055.0
2021-05-11 09:30:00,45.73,45.73,45.24,45.66,36657.0,35.1133,35.1133,34.737,35.0595,36657.0
2021-05-11 10:00:00,45.66,45.76,45.14,45.14,20198.0,35.0595,35.1363,34.6602,34.6602,20198.0
2021-05-11 10:30:00,45.09,45.27,44.97,45.2,23598.0,34.6219,34.7601,34.5297,34.7063,23598.0
2021-05-11 11:00:00,45.23,45.41,45.14,45.4,12417.0,34.7293,34.8676,34.6602,34.8599,12417.0
2021-05-11 11:30:00,45.42,45.61,45.37,45.53,12318.0,34.8752,35.0211,34.8368,34.9597,12318.0
2021-05-11 12:00:00,45.54,45.56,45.37,45.42,12612.0,34.9674,34.9827,34.8368,34.8752,12612.0
2021-05-11 12:30:00,45.45,45.49,45.35,45.41,9461.0,34.8983,34.929,34.8215,34.8676,9461.0
2021-05-11 13:00:00,45.41,45.56,45.36,45.56,9600.0,34.8676,34.9827,34.8292,34.9827,9600.0
2021-05-11 13:30:00,45.6,45.67,45.54,45.65,12836.0,35.0134,35.0672,34.9674,35.0518,12836.0
2021-05-11 14:00:00,45.64,45.69,45.36,45.43,20338.0,35.0442,35.0826,34.8292,34.8829,20338.0
2021-05-11 14:30:00,45.42,45.42,45.24,45.26,27488.0,34.8752,34.8752,34.737,34.7524,27488.0
2021-05-11 15:00:00,45.26,45.4,45.2,45.36,22593.0,34.7524,34.8599,34.7063,34.8292,22593.0
2021-05-11 15:30:00,45.34,45.53,45.13,45.52,91899.0,34.8138,34.9597,34.6526,34.952,91899.0
2021-05-12 09:30:00,45.46,45.75,45.2,45.24,24959.0,34.906,35.1286,34.7063,34.737,24959.0
2021-05-12 10:00:00,45.23,45.28,45.01,45.05,35779.0,34.7293,34.7677,34.5604,34.5911,35779.0
2021-05-12 10:30:00,45.05,45.2,45.0,45.09,28199.0,34.5911,34.7063,34.5527,34.6219,28199.0
2021-05-12 11:00:00,45.11,45.18,45.05,45.11,16675.0,34.6372,34.691,34.5911,34.6372,16675.0
2021-05-12 11:30:00,45.11,45.15,44.87,44.87,15201.0,34.6372,34.6679,34.4529,34.4529,15201.0
2021-05-12 12:00:00,44.89,44.89,44.68,44.74,44365.0,34.4683,34.4683,34.307,34.3531,44365.0
2021-05-12 12:30:00,44.72,44.78,44.58,44.65,20106.0,34.3378,34.3838,34.2303,34.284,20106.0
2021-05-12 13:00:00,44.66,44.74,44.55,44.58,16868.0,34.2917,34.3531,34.2072,34.2303,16868.0
2021-05-12 13:30:00,44.57,44.58,44.4,44.47,40981.0,34.2226,34.2303,34.092,34.1458,40981.0
2021-05-12 14:00:00,44.49,44.54,44.26,44.27,23019.0,34.1611,34.1995,33.9845,33.9922,23019.0
2021-05-12 14:30:00,44.24,44.49,44.19,44.36,22335.0,33.9692,34.1611,33.9308,34.0613,22335.0
2021-05-12 15:00:00,44.37,44.39,44.25,44.26,36932.0,34.069,34.0844,33.9769,33.9845,36932.0
2021-05-12 15:30:00,44.24,44.36,44.12,44.31,117120.0,33.9692,34.0613,33.877,34.0229,117120.0
2021-05-13 09:30:00,44.67,44.84,44.53,44.76,52296.0,34.2994,34.4299,34.1919,34.3685,52296.0
2021-05-13 10:00:00,44.81,44.9,44.52,44.66,18669.0,34.4069,34.476,34.1842,34.2917,18669.0
2021-05-13 10:30:00,44.66,44.73,44.54,44.61,14127.0,34.2917,34.3454,34.1995,34.2533,14127.0
2021-05-13 11:00:00,44.63,44.68,44.5,44.59,24628.0,34.2686,34.307,34.1688,34.2379,24628.0
2021-05-13 11:30:00,44.59,44.66,44.42,44.47,13915.0,34.2379,34.2917,34.1074,34.1458,13915.0
2021-05-13 12:00:00,44.44,44.59,44.43,44.57,21310.0,34.1228,34.2379,34.1151,34.2226,21310.0
2021-05-13 12:30:00,44.6,44.62,44.48,44.52,11222.0,34.2456,34.261,34.1535,34.1842,11222.0
2021-05-13 13:00:00,44.51,44.71,44.49,44.65,23002.0,34.1765,34.3301,34.1611,34.284,23002.0
2021-05-13 13:30:00,44.64,44.65,44.42,44.59,22409.0,34.2763,34.284,34.1074,34.2379,22409.0
2021-05-13 14:00:00,44.55,44.95,44.55,44.95,22973.0,34.2072,34.5144,34.2072,34.5144,22973.0
2021-05-13 14:30:00,44.96,45.06,44.91,44.96,29498.0,34.522,34.5988,34.4836,34.522,29498.0
2021-05-13 15:00:00,44.98,45.14,44.98,45.11,37735.0,34.5374,34.6602,34.5374,34.6372,37735.0
2021-05-13 15:30:00,45.1,45.22,44.84,44.85,99981.0,34.6295,34.7217,34.4299,34.4376,99981.0
2021-05-14 09:30:00,45.16,45.59,45.02,45.59,32875.0,34.6756,35.0058,34.5681,35.0058,32875.0
2021-05-14 10:00:00,45.55,45.73,45.54,45.67,18497.0,34.9751,35.1133,34.9674,35.0672,18497.0
2021-05-14 10:30:00,45.68,45.84,45.55,45.75,11991.0,35.0749,35.1977,34.9751,35.1286,11991.0
2021-05-14 11:00:00,45.73,45.73,45.59,45.69,11208.0,35.1133,35.1133,35.0058,35.0826,11208.0
2021-05-14 11:30:00,45.71,45.85,45.71,45.82,12364.0,35.0979,35.2054,35.0979,35.1824,12364.0
2021-05-14 12:00:00,45.81,45.9,45.78,45.9,7192.0,35.1747,35.2438,35.1517,35.2438,7192.0
2021-05-14 12:30:00,45.91,45.93,45.81,45.88,7239.0,35.2515,35.2668,35.1747,35.2284,7239.0
2021-05-14 13:00:00,45.89,46.1,45.88,46.07,16976.0,35.2361,35.3974,35.2284,35.3743,16976.0
2021-05-14 13:30:00,46.1,46.14,46.05,46.08,27342.0,35.3974,35.4281,35.359,35.382,27342.0
2021-05-14 14:00:00,46.07,46.15,46.03,46.04,14951.0,35.3743,35.4358,35.3436,35.3513,14951.0
2021-05-14 14:30:00,46.07,46.14,46.04,46.12,20878.0,35.3743,35.4281,35.3513,35.4127,20878.0
2021-05-14 15:00:00,46.12,46.18,46.05,46.13,23754.0,35.4127,35.4588,35.359,35.4204,23754.0
2021-05-14 15:30:00,46.13,46.18,45.96,45.97,126570.0,35.4204,35.4588,35.2899,35.2975,126570.0
2021-05-17 09:30:00,45.89,45.91,45.41,45.62,39457.0,35.2361,35.2515,34.8676,35.0288,39457.0
2021-05-17 10:00:00,45.57,45.84,45.5,45.5,12323.0,34.9904,35.1977,34.9367,34.9367,12323.0
2021-05-17 10:30:00,45.5,45.82,45.43,45.82,23356.0,34.9367,35.1824,34.8829,35.1824,23356.0
2021-05-17 11:00:00,45.78,45.87,45.73,45.78,19475.0,35.1517,35.2208,35.1133,35.1517,19475.0
2021-05-17 11:30:00,45.8,45.85,45.74,45.81,14159.0,35.167,35.2054,35.1209,35.1747,14159.0
2021-05-17 12:00:00,45.79,45.91,45.79,45.91,14015.0,35.1593,35.2515,35.1593,35.2515,14015.0
2021-05-17 12:30:00,45.87,45.98,45.87,45.91,22205.0,35.2208,35.3052,35.2208,35.2515,22205.0
2021-05-17 13:00:00,45.91,45.95,45.82,45.85,9580.0,35.2515,35.2822,35.1824,35.2054,9580.0
2021-05-17 13:30:00,45.85,45.85,45.66,45.72,25050.0,35.2054,35.2054,35.0595,35.1056,25050.0
2021-05-17 14:00:00,45.73,45.75,45.66,45.73,11236.0,35.1133,35.1286,35.0595,35.1133,11236.0
2021-05-17 14:30:00,45.77,45.85,45.71,45.85,16405.0,35.144,35.2054,35.0979,35.2054,16405.0
2021-05-17 15:00:00,45.81,45.87,45.75,45.83,39441.0,35.1747,35.2208,35.1286,35.1901,39441.0
2021-05-17 15:30:00,45.83,45.9,45.66,45.68,98604.0,35.1901,35.2438,35.0595,35.0749,98604.0
2021-05-18 09:30:00,45.67,45.92,45.36,45.89,21608.0,35.0672,35.2592,34.8292,35.2361,21608.0
2021-05-18 10:00:00,45.9,46.05,45.87,46.0,18249.0,35.2438,35.359,35.2208,35.3206,18249.0
2021-05-18 10:30:00,45.96,46.16,45.93,46.13,32201.0,35.2899,35.4434,35.2668,35.4204,32201.0
2021-05-18 11:00:00,46.1,46.25,46.02,46.19,25210.0,35.3974,35.5125,35.3359,35.4665,25210.0
2021-05-18 11:30:00,46.2,46.2,46.04,46.04,20008.0,35.4742,35.4742,35.3513,35.3513,20008.0
2021-05-18 12:00:00,46.03,46.06,45.87,45.98,29198.0,35.3436,35.3667,35.2208,35.3052,29198.0
2021-05-18 12:30:00,45.96,45.99,45.86,45.93,14781.0,35.2899,35.3129,35.2131,35.2668,14781.0
2021-05-18 13:00:00,45.93,45.95,45.91,45.94,11037.0,35.2668,35.2822,35.2515,35.2745,11037.0
2021-05-18 13:30:00,45.93,45.94,45.87,45.9,15454.0,35.2668,35.2745,35.2208,35.2438,15454.0
2021-05-18 14:00:00,45.9,45.91,45.8,45.81,9203.0,35.2438,35.2515,35.167,35.1747,9203.0
2021-05-18 14:30:00,45.81,45.86,45.71,45.82,9808.0,35.1747,35.2131,35.0979,35.1824,9808.0
2021-05-18 15:00:00,45.85,46.01,45.82,45.9,23392.0,35.2054,35.3283,35.1824,35.2438,23392.0
2021-05-18 15:30:00,45.86,46.0,45.77,45.82,90565.0,35.2131,35.3206,35.144,35.1824,90565.0
2021-05-19 09:30:00,45.47,45.49,45.05,45.15,26159.0,34.9136,34.929,34.5911,34.6679,26159.0
2021-05-19 10:00:00,45.19,45.29,44.97,45.06,21967.0,34.6986,34.7754,34.5297,34.5988,21967.0
2021-05-19 10:30:00,45.05,45.27,44.98,45.23,12723.0,34.5911,34.7601,34.5374,34.7293,12723.0
2021-05-19 11:00:00,45.21,45.49,45.12,45.46,25331.0,34.714,34.929,34.6449,34.906,25331.0
2021-05-19 11:30:00,45.42,45.42,45.22,45.3,19797.0,34.8752,34.8752,34.7217,34.7831,19797.0
2021-05-19 12:00:00,45.32,45.44,45.25,45.36,12989.0,34.7985,34.8906,34.7447,34.8292,12989.0
2021-05-19 12:30:00,45.32,45.47,45.32,45.41,17104.0,34.7985,34.9136,34.7985,34.8676,17104.0
2021-05-19 13:00:00,45.42,45.47,45.32,45.37,29146.0,34.8752,34.9136,34.7985,34.8368,29146.0
2021-05-19 13:30:00,45.37,45.42,45.32,45.41,19063.0,34.8368,34.8752,34.7985,34.8676,19063.0
2021-05-19 14:00:00,45.41,45.41,45.12,45.33,19730.0,34.8676,34.8676,34.6449,34.8061,19730.0
2021-05-19 14:30:00,45.33,45.37,45.06,45.06,66021.0,34.8061,34.8368,34.5988,34.5988,66021.0
2021-05-19 15:00:00,45.06,45.3,45.0,45.23,23442.0,34.5988,34.7831,34.5527,34.7293,23442.0
2021-05-19 15:30:00,45.21,45.34,45.15,45.34,140475.0,34.714,34.8138,34.6679,34.8138,140475.0
2021-05-20 09:30:00,45.29,45.58,45.21,45.51,44189.0,34.7754,34.9981,34.714,34.9443,44189.0
2021-05-20 10:00:00,45.51,45.6,45.38,45.47,26298.0,34.9443,35.0134,34.8445,34.9136,26298.0
2021-05-20 10:30:00,45.48,45.58,45.38,45.46,13803.0,34.9213,34.9981,34.8445,34.906,13803.0
2021-05-20 11:00:00,45.48,45.56,45.45,45.5,14784.0,34.9213,34.9827,34.8983,34.9367,14784.0
2021-05-20 11:30:00,45.51,45.58,45.5,45.51,11871.0,34.9443,34.9981,34.9367,34.9443,11871.0
2021-05-20 12:00:00,45.49,45.55,45.45,45.51,16824.0,34.929,34.9751,34.8983,34.9443,16824.0
2021-05-20 12:30:00,45.5,45.51,45.43,45.5,15207.0,34.9367,34.9443,34.8829,34.9367,15207.0
2021-05-20 13:00:00,45.48,45.56,45.47,45.55,14763.0,34.9213,34.9827,34.9136,34.9751,14763.0
2021-05-20 13:30:00,45.54,45.57,45.46,45.49,32723.0,34.9674,34.9904,34.906,34.929,32723.0
2021-05-20 14:00:00,45.48,45.51,45.42,45.5,29235.0,34.9213,34.9443,34.8752,34.9367,29235.0
2021-05-20 14:30:00,45.49,45.57,45.46,45.55,31732.0,34.929,34.9904,34.906,34.9751,31732.0
2021-05-20 15:00:00,45.56,45.64,45.49,45.64,85003.0,34.9827,35.0442,34.929,35.0442,85003.0
2021-05-20 15:30:00,45.65,45.68,45.51,45.6,115885.0,35.0518,35.0749,34.9443,35.0134,115885.0
2021-05-21 09:30:00,45.96,46.14,45.76,45.87,65270.0,35.2899,35.4281,35.1363,35.2208,65270.0
2021-05-21 10:00:00,45.9,45.98,45.84,45.92,34434.0,35.2438,35.3052,35.1977,35.2592,34434.0
2021-05-21 10:30:00,45.86,46.0,45.81,45.96,24849.0,35.2131,35.3206,35.1747,35.2899,24849.0
2021-05-21 11:00:00,45.98,46.03,45.92,45.96,20507.0,35.3052,35.3436,35.2592,35.2899,20507.0
2021-05-21 11:30:00,45.95,45.95,45.78,45.79,19715.0,35.2822,35.2822,35.1517,35.1593,19715.0
2021-05-21 12:00:00,45.8,45.83,45.68,45.8,23658.0,35.167,35.1901,35.0749,35.167,23658.0
2021-05-21 12:30:00,45.81,45.91,45.79,45.91,20335.0,35.1747,35.2515,35.1593,35.2515,20335.0
2021-05-21 13:00:00,45.91,45.99,45.89,45.95,24026.0,35.2515,35.3129,35.2361,35.2822,24026.0
2021-05-21 13:30:00,45.95,46.02,45.93,45.95,25213.0,35.2822,35.3359,35.2668,35.2822,25213.0
2021-05-21 14:00:00,45.96,46.05,45.96,45.97,28176.0,35.2899,35.359,35.2899,35.2975,28176.0
2021-05-21 14:30:00,45.98,46.06,45.97,46.0,38546.0,35.3052,35.3667,35.2975,35.3206,38546.0
2021-05-21 15:00:00,46.0,46.06,45.96,46.04,30158.0,35.3206,35.3667,35.2899,35.3513,30158.0
2021-05-21 15:30:00,46.04,46.05,45.82,45.87,125130.0,35.3513,35.359,35.1824,35.2208,125130.0
2021-05-24 09:30:00,46.36,46.44,46.12,46.44,34305.0,35.597,35.6584,35.4127,35.6584,34305.0
2021-05-24 10:00:00,46.44,46.61,46.42,46.55,26674.0,35.6584,35.789,35.6431,35.7429,26674.0
2021-05-24 10:30:00,46.53,46.66,46.5,46.51,37665.0,35.7275,35.8274,35.7045,35.7122,37665.0
2021-05-24 11:00:00,46.5,46.53,46.37,46.37,40305.0,35.7045,35.7275,35.6047,35.6047,40305.0
2021-05-24 11:30:00,46.36,46.4,46.34,46.34,33885.0,35.597,35.6277,35.5816,35.5816,33885.0
2021-05-24 12:00:00,46.35,46.42,46.31,46.38,17959.0,35.5893,35.6431,35.5586,35.6124,17959.0
2021-05-24 12:30:00,46.39,46.44,46.39,46.39,25626.0,35.62,35.6584,35.62,35.62,25626.0
2021-05-24 13:00:00,46.4,46.4,46.35,46.39,17503.0,35.6277,35.6277,35.5893,35.62,17503.0
2021-05-24 13:30:00,46.39,46.46,46.35,46.45,31263.0,35.62,35.6738,35.5893,35.6661,31263.0
2021-05-24 14:00:00,46.45,46.51,46.4,46.51,29396.0,35.6661,35.7122,35.6277,35.7122,29396.0
2021-05-24 14:30:00,46.52,46.61,46.49,46.58,26555.0,35.7199,35.789,35.6968,35.7659,26555.0
2021-05-24 15:00:00,46.58,46.63,46.46,46.46,35938.0,35.7659,35.8043,35.6738,35.6738,35938.0
2021-05-24 15:30:00,46.46,46.5,46.29,46.29,175648.0,35.6738,35.7045,35.5433,35.5433,175648.0
2021-05-25 09:30:00,46.28,46.52,46.09,46.42,235277.0,35.5356,35.7199,35.3897,35.6431,235277.0
2021-05-25 10:00:00,46.4,46.43,46.32,46.35,29131.0,35.6277,35.6508,35.5663,35.5893,29131.0
2021-05-25 10:30:00,46.35,46.41,46.33,46.36,27857.0,35.5893,35.6354,35.574,35.597,27857.0
2021-05-25 11:00:00,46.37,46.37,46.29,46.31,13549.0,35.6047,35.6047,35.5433,35.5586,13549.0
2021-05-25 11:30:00,46.35,46.37,46.28,46.33,30306.0,35.5893,35.6047,35.5356,35.574,30306.0
2021-05-25 12:00:00,46.31,46.43,46.3,46.42,24137.0,35.5586,35.6508,35.5509,35.6431,24137.0
2021-05-25 12:30:00,46.42,46.52,46.39,46.49,22155.0,35.6431,35.7199,35.62,35.6968,22155.0
2021-05-25 13:00:00,46.49,46.54,46.45,46.5,26256.0,35.6968,35.7352,35.6661,35.7045,26256.0
2021-05-25 13:30:00,46.51,46.53,46.45,46.49,20310.0,35.7122,35.7275,35.6661,35.6968,20310.0
2021-05-25 14:00:00,46.47,46.49,46.42,46.43,14875.0,35.6815,35.6968,35.6431,35.6508,14875.0
2021-05-25 14:30:00,46.44,46.45,46.37,46.38,28796.0,35.6584,35.6661,35.6047,35.6124,28796.0
2021-05-25 15:00:00,46.37,46.41,46.3,46.38,24218.0,35.6047,35.6354,35.5509,35.6124,24218.0
2021-05-25 15:30:00,46.38,46.4,46.11,46.26,145578.0,35.6124,35.6277,35.405,35.5202,145578.0
2021-05-26 09:30:00,46.39,46.54,46.13,46.4,39563.0,35.62,35.7352,35.4204,35.6277,39563.0
2021-05-26 10:00:00,46.44,46.73,46.43,46.71,55613.0,35.6584,35.8811,35.6508,35.8657,55613.0
2021-05-26 10:30:00,46.69,46.76,46.69,46.75,27010.0,35.8504,35.9041,35.8504,35.8965,27010.0
2021-05-26 11:00:00,46.75,46.82,46.72,46.75,29128.0,35.8965,35.9502,35.8734,35.8965,29128.0
2021-05-26 11:30:00,46.75,46.82,46.72,46.78,22953.0,35.8965,35.9502,35.8734,35.9195,22953.0
2021-05-26 12:00:00,46.77,46.79,46.73,46.73,16104.0,35.9118,35.9272,35.8811,35.8811,16104.0
2021-05-26 12:30:00,46.74,46.76,46.69,46.71,15514.0,35.8888,35.9041,35.8504,35.8657,15514.0
2021-05-26 13:00:00,46.72,46.77,46.68,46.7,20684.0,35.8734,35.9118,35.8427,35.8581,20684.0
2021-05-26 13:30:00,46.69,46.7,46.58,46.64,17720.0,35.8504,35.8581,35.7659,35.812,17720.0
2021-05-26 14:00:00,46.64,46.7,46.6,46.63,19732.0,35.812,35.8581,35.7813,35.8043,19732.0
2021-05-26 14:30:00,46.63,46.65,46.57,46.63,19064.0,35.8043,35.8197,35.7583,35.8043,19064.0
2021-05-26 15:00:00,46.65,46.68,46.6,46.62,35068.0,35.8197,35.8427,35.7813,35.7966,35068.0
2021-05-26 15:30:00,46.62,46.65,46.42,46.48,94944.0,35.7966,35.8197,35.6431,35.6891,94944.0
2021-05-27 09:30:00,46.72,46.76,46.27,46.51,33311.0,35.8734,35.9041,35.5279,35.7122,33311.0
2021-05-27 10:00:00,46.52,46.64,46.44,46.62,31929.0,35.7199,35.812,35.6584,35.7966,31929.0
2021-05-27 10:30:00,46.6,46.62,46.52,46.55,18981.0,35.7813,35.7966,35.7199,35.7429,18981.0
2021-05-27 11:00:00,46.56,46.56,46.41,46.51,43097.0,35.7506,35.7506,35.6354,35.7122,43097.0
2021-05-27 11:30:00,46.49,46.58,46.47,46.51,19524.0,35.6968,35.7659,35.6815,35.7122,19524.0
2021-05-27 12:00:00,46.5,46.56,46.47,46.54,28328.0,35.7045,35.7506,35.6815,35.7352,28328.0
2021-05-27 12:30:00,46.53,46.55,46.43,46.45,21947.0,35.7275,35.7429,35.6508,35.6661,21947.0
2021-05-27 13:00:00,46.43,46.46,46.38,46.41,15969.0,35.6508,35.6738,35.6124,35.6354,15969.0
2021-05-27 13:30:00,46.41,46.45,46.37,46.45,21703.0,35.6354,35.6661,35.6047,35.6661,21703.0
2021-05-27 14:00:00,46.45,46.48,46.36,46.41,10870.0,35.6661,35.6891,35.597,35.6354,10870.0
2021-05-27 14:30:00,46.39,46.41,46.31,46.41,17076.0,35.62,35.6354,35.5586,35.6354,17076.0
2021-05-27 15:00:00,46.38,46.39,46.32,46.34,22641.0,35.6124,35.62,35.5663,35.5816,22641.0
2021-05-27 15:30:00,46.33,46.33,46.03,46.14,101810.0,35.574,35.574,35.3436,35.4281,101810.0
2021-05-28 09:30:00,46.46,46.46,46.09,46.43,39373.0,35.6738,35.6738,35.3897,35.6508,39373.0
2021-05-28 10:00:00,46.37,46.45,46.26,46.32,19855.0,35.6047,35.6661,35.5202,35.5663,19855.0
2021-05-28 10:30:00,46.3,46.38,46.25,46.33,17146.0,35.5509,35.6124,35.5125,35.574,17146.0
2021-05-28 11:00:00,46.33,46.43,46.32,46.38,32917.0,35.574,35.6508,35.5663,35.6124,32917.0
2021-05-28 11:30:00,46.39,46.44,46.37,46.39,18326.0,35.62,35.6584,35.6047,35.62,18326.0
2021-05-28 12:00:00,46.38,46.45,46.36,46.43,13799.0,35.6124,35.6661,35.597,35.6508,13799.0
2021-05-28 12:30:00,46.41,46.41,46.27,46.3,17813.0,35.6354,35.6354,35.5279,35.5509,17813.0
2021-05-28 13:00:00,46.31,46.41,46.29,46.41,15252.0,35.5586,35.6354,35.5433,35.6354,15252.0
2021-05-28 13:30:00,46.4,46.44,46.37,46.4,24385.0,35.6277,35.6584,35.6047,35.6277,24385.0
2021-05-28 14:00:00,46.4,46.42,46.35,46.36,24346.0,35.6277,35.6431,35.5893,35.597,24346.0
2021-05-28 14:30:00,46.35,46.39,46.34,46.36,19223.0,35.5893,35.62,35.5816,35.597,19223.0
2021-05-28 15:00:00,46.37,46.42,46.36,46.41,22705.0,35.6047,35.6431,35.597,35.6354,22705.0
2021-05-28 15:30:00,46.4,46.48,46.33,46.34,90672.0,35.6277,35.6891,35.574,35.5816,90672.0
2021-06-01 09:30:00,46.89,46.94,46.57,46.85,84563.0,36.004,36.0424,35.7583,35.9732,84563.0
2021-06-01 10:00:00,46.84,46.93,46.71,46.78,38981.0,35.9656,36.0347,35.8657,35.9195,38981.0
2021-06-01 10:30:00,46.79,46.85,46.72,46.83,37789.0,35.9272,35.9732,35.8734,35.9579,37789.0
2021-06-01 11:00:00,46.84,46.93,46.75,46.88,36641.0,35.9656,36.0347,35.8965,35.9963,36641.0
2021-06-01 11:30:00,46.87,46.98,46.87,46.97,38080.0,35.9886,36.0731,35.9886,36.0654,38080.0
2021-06-01 12:00:00,46.96,47.01,46.92,46.98,30670.0,36.0577,36.0961,36.027,36.0731,30670.0
2021-06-01 12:30:00,46.98,47.0,46.94,46.96,25339.0,36.0731,36.0884,36.0424,36.0577,25339.0
2021-06-01 13:00:00,46.93,46.95,46.81,46.84,22410.0,36.0347,36.05,35.9425,35.9656,22410.0
2021-06-01 13:30:00,46.83,46.89,46.79,46.84,24713.0,35.9579,36.004,35.9272,35.9656,24713.0
2021-06-01 14:00:00,46.82,46.88,46.82,46.86,29343.0,35.9502,35.9963,35.9502,35.9809,29343.0
2021-06-01 14:30:00,46.87,46.92,46.86,46.89,52811.0,35.9886,36.027,35.9809,36.004,52811.0
2021-06-01 15:00:00,46.89,47.08,46.85,47.08,43180.0,36.004,36.1498,35.9732,36.1498,43180.0
2021-06-01 15:30:00,47.06,47.24,46.9,47.08,152163.0,36.1345,36.2727,36.0116,36.1498,152163.0
2021-06-02 09:30:00,47.46,47.46,47.0,47.07,36984.0,36.4416,36.4416,36.0884,36.1422,36984.0
2021-06-02 10:00:00,47.07,47.13,47.01,47.09,29072.0,36.1422,36.1882,36.0961,36.1575,29072.0
2021-06-02 10:30:00,47.07,47.16,47.03,47.15,23551.0,36.1422,36.2113,36.1115,36.2036,23551.0
2021-06-02 11:00:00,47.15,47.22,47.12,47.18,27764.0,36.2036,36.2573,36.1806,36.2266,27764.0
2021-06-02 11:30:00,47.19,47.19,47.04,47.06,36828.0,36.2343,36.2343,36.1191,36.1345,36828.0
2021-06-02 12:00:00,47.08,47.15,47.05,47.12,20411.0,36.1498,36.2036,36.1268,36.1806,20411.0
2021-06-02 12:30:00,47.11,47.21,47.08,47.21,19322.0,36.1729,36.2497,36.1498,36.2497,19322.0
2021-06-02 13:00:00,47.2,47.2,47.14,47.19,82417.0,36.242,36.242,36.1959,36.2343,82417.0
2021-06-02 13:30:00,47.19,47.2,47.13,47.15,23779.0,36.2343,36.242,36.1882,36.2036,23779.0
2021-06-02 14:00:00,47.16,47.17,47.09,47.15,23387.0,36.2113,36.219,36.1575,36.2036,23387.0
2021-06-02 14:30:00,47.15,47.21,47.11,47.15,26647.0,36.2036,36.2497,36.1729,36.2036,26647.0
2021-06-02 15:00:00,47.15,47.3,47.15,47.3,68666.0,36.2036,36.3188,36.2036,36.3188,68666.0
2021-06-02 15:30:00,47.3,47.58,47.26,47.43,203054.0,36.3188,36.5338,36.2881,36.4186,203054.0
2021-06-03 09:30:00,47.55,47.67,47.22,47.27,52197.0,36.5107,36.6029,36.2573,36.2957,52197.0
2021-06-03 10:00:00,47.28,47.32,47.22,47.3,25390.0,36.3034,36.3341,36.2573,36.3188,25390.0
2021-06-03 10:30:00,47.3,47.33,47.18,47.3,22108.0,36.3188,36.3418,36.2266,36.3188,22108.0
2021-06-03 11:00:00,47.31,47.39,47.26,47.38,24074.0,36.3265,36.3879,36.2881,36.3802,24074.0
2021-06-03 11:30:00,47.37,47.37,47.23,47.27,19276.0,36.3725,36.3725,36.265,36.2957,19276.0
2021-06-03 12:00:00,47.29,47.3,47.23,47.28,19906.0,36.3111,36.3188,36.265,36.3034,19906.0
2021-06-03 12:30:00,47.3,47.31,47.11,47.13,15907.0,36.3188,36.3265,36.1729,36.1882,15907.0
2021-06-03 13:00:00,47.14,47.18,47.12,47.17,13642.0,36.1959,36.2266,36.1806,36.219,13642.0
2021-06-03 13:30:00,47.17,47.17,47.03,47.05,17272.0,36.219,36.219,36.1115,36.1268,17272.0
2021-06-03 14:00:00,47.06,47.13,47.06,47.12,19969.0,36.1345,36.1882,36.1345,36.1806,19969.0
2021-06-03 14:30:00,47.13,47.21,47.13,47.17,18734.0,36.1882,36.2497,36.1882,36.219,18734.0
2021-06-03 15:00:00,47.17,47.18,47.11,47.15,22861.0,36.219,36.2266,36.1729,36.2036,22861.0
2021-06-03 15:30:00,47.15,47.17,47.04,47.12,72009.0,36.2036,36.219,36.1191,36.1806,72009.0
2021-06-04 09:30:00,47.23,47.29,46.87,46.95,59636.0,36.265,36.3111,35.9886,36.05,59636.0
2021-06-04 10:00:00,46.95,46.96,46.81,46.83,19647.0,36.05,36.0577,35.9425,35.9579,19647.0
2021-06-04 10:30:00,46.85,46.88,46.81,46.85,10355.0,35.9732,35.9963,35.9425,35.9732,10355.0
2021-06-04 11:00:00,46.88,46.97,46.84,46.91,23865.0,35.9963,36.0654,35.9656,36.0193,23865.0
2021-06-04 11:30:00,46.93,47.0,46.92,46.98,17642.0,36.0347,36.0884,36.027,36.0731,17642.0
2021-06-04 12:00:00,46.98,47.05,46.9,46.91,14276.0,36.0731,36.1268,36.0116,36.0193,14276.0
2021-06-04 12:30:00,46.93,46.95,46.89,46.93,12583.0,36.0347,36.05,36.004,36.0347,12583.0
2021-06-04 13:00:00,46.93,46.95,46.9,46.93,18507.0,36.0347,36.05,36.0116,36.0347,18507.0
2021-06-04 13:30:00,46.9,47.0,46.9,46.96,19746.0,36.0116,36.0884,36.0116,36.0577,19746.0
2021-06-04 14:00:00,46.97,47.05,46.89,47.05,49251.0,36.0654,36.1268,36.004,36.1268,49251.0
2021-06-04 14:30:00,47.05,47.08,47.01,47.05,26912.0,36.1268,36.1498,36.0961,36.1268,26912.0
2021-06-04 15:00:00,47.06,47.15,47.03,47.15,51479.0,36.1345,36.2036,36.1115,36.2036,51479.0
2021-06-04 15:30:00,47.14,47.24,47.13,47.17,113282.0,36.1959,36.2727,36.1882,36.219,113282.0
2021-06-07 09:30:00,47.68,47.8,47.52,47.77,40035.0,36.6106,36.7027,36.4877,36.6797,40035.0
2021-06-07 10:00:00,47.8,47.95,47.71,47.95,38895.0,36.7027,36.8179,36.6336,36.8179,38895.0
2021-06-07 10:30:00,47.95,47.95,47.86,47.9,38544.0,36.8179,36.8179,36.7488,36.7795,38544.0
2021-06-07 11:00:00,47.9,48.0,47.89,47.98,26058.0,36.7795,36.8563,36.7718,36.8409,26058.0
2021-06-07 11:30:00,47.98,48.0,47.93,47.99,20607.0,36.8409,36.8563,36.8025,36.8486,20607.0
2021-06-07 12:00:00,47.99,48.03,47.94,47.95,28696.0,36.8486,36.8793,36.8102,36.8179,28696.0
2021-06-07 12:30:00,47.94,47.98,47.89,47.89,19167.0,36.8102,36.8409,36.7718,36.7718,19167.0
2021-06-07 13:00:00,47.9,47.92,47.8,47.83,22066.0,36.7795,36.7948,36.7027,36.7257,22066.0
2021-06-07 13:30:00,47.84,47.86,47.77,47.81,19283.0,36.7334,36.7488,36.6797,36.7104,19283.0
2021-06-07 14:00:00,47.81,47.96,47.8,47.95,23915.0,36.7104,36.8255,36.7027,36.8179,23915.0
2021-06-07 14:30:00,47.95,48.01,47.93,47.96,37190.0,36.8179,36.8639,36.8025,36.8255,37190.0
2021-06-07 15:00:00,47.96,48.1,47.95,48.0,141525.0,36.8255,36.933,36.8179,36.8563,141525.0
2021-06-07 15:30:00,48.0,48.1,47.85,47.96,180543.0,36.8563,36.933,36.7411,36.8255,180543.0
2021-06-08 09:30:00,47.92,48.2,47.91,48.12,35240.0,36.7948,37.0098,36.7872,36.9484,35240.0
2021-06-08 10:00:00,48.13,48.23,48.08,48.22,21781.0,36.9561,37.0329,36.9177,37.0252,21781.0
2021-06-08 10:30:00,48.2,48.28,48.13,48.28,22932.0,37.0098,37.0713,36.9561,37.0713,22932.0
2021-06-08 11:00:00,48.28,48.29,48.11,48.15,27630.0,37.0713,37.0789,36.9407,36.9714,27630.0
2021-06-08 11:30:00,48.15,48.24,48.1,48.24,33470.0,36.9714,37.0405,36.933,37.0405,33470.0
2021-06-08 12:00:00,48.23,48.3,48.22,48.3,18633.0,37.0329,37.0866,37.0252,37.0866,18633.0
2021-06-08 12:30:00,48.3,48.43,48.29,48.34,44493.0,37.0866,37.1864,37.0789,37.1173,44493.0
2021-06-08 13:00:00,48.35,48.41,48.34,48.39,16718.0,37.125,37.1711,37.1173,37.1557,16718.0
2021-06-08 13:30:00,48.39,48.48,48.39,48.47,28962.0,37.1557,37.2248,37.1557,37.2171,28962.0
2021-06-08 14:00:00,48.47,48.51,48.45,48.48,43287.0,37.2171,37.2479,37.2018,37.2248,43287.0
2021-06-08 14:30:00,48.48,48.61,48.48,48.57,38333.0,37.2248,37.3246,37.2248,37.2939,38333.0
2021-06-08 15:00:00,48.57,48.63,48.5,48.63,21176.0,37.2939,37.34,37.2402,37.34,21176.0
2021-06-08 15:30:00,48.62,48.62,48.33,48.34,80657.0,37.3323,37.3323,37.1096,37.1173,80657.0
2021-06-09 09:30:00,48.41,48.92,48.35,48.47,93423.0,37.1711,37.5627,37.125,37.2171,93423.0
2021-06-09 10:00:00,48.5,48.59,48.43,48.47,20220.0,37.2402,37.3093,37.1864,37.2171,20220.0
2021-06-09 10:30:00,48.47,48.56,48.37,48.5,19016.0,37.2171,37.2863,37.1404,37.2402,19016.0
2021-06-09 11:00:00,48.49,48.58,48.49,48.52,15061.0,37.2325,37.3016,37.2325,37.2555,15061.0
2021-06-09 11:30:00,48.54,48.57,48.48,48.56,18902.0,37.2709,37.2939,37.2248,37.2863,18902.0
2021-06-09 12:00:00,48.57,48.66,48.55,48.61,22047.0,37.2939,37.363,37.2786,37.3246,22047.0
2021-06-09 12:30:00,48.61,48.61,48.51,48.51,15574.0,37.3246,37.3246,37.2479,37.2479,15574.0
2021-06-09 13:00:00,48.52,48.57,48.47,48.56,25521.0,37.2555,37.2939,37.2171,37.2863,25521.0
2021-06-09 13:30:00,48.55,48.61,48.52,48.58,34693.0,37.2786,37.3246,37.2555,37.3016,34693.0
2021-06-09 14:00:00,48.59,48.61,48.52,48.52,24408.0,37.3093,37.3246,37.2555,37.2555,24408.0
2021-06-09 14:30:00,48.52,48.55,48.5,48.52,17762.0,37.2555,37.2786,37.2402,37.2555,17762.0
2021-06-09 15:00:00,48.51,48.57,48.48,48.48,44050.0,37.2479,37.2939,37.2248,37.2248,44050.0
2021-06-09 15:30:00,48.48,48.55,48.45,48.45,81619.0,37.2248,37.2786,37.2018,37.2018,81619.0
2021-06-10 09:30:00,47.61,47.7,47.35,47.5,41703.0,37.0688,37.1389,36.8663,36.9831,41703.0
2021-06-10 10:00:00,47.5,47.67,47.47,47.55,19480.0,36.9831,37.1155,36.9598,37.0221,19480.0
2021-06-10 10:30:00,47.56,47.62,47.51,47.55,17140.0,37.0299,37.0766,36.9909,37.0221,17140.0
2021-06-10 11:00:00,47.54,47.59,47.46,47.5,21060.0,37.0143,37.0532,36.952,36.9831,21060.0
2021-06-10 11:30:00,47.5,47.61,47.5,47.6,48669.0,36.9831,37.0688,36.9831,37.061,48669.0
2021-06-10 12:00:00,47.59,47.63,47.55,47.61,16078.0,37.0532,37.0844,37.0221,37.0688,16078.0
2021-06-10 12:30:00,47.61,47.74,47.61,47.73,30439.0,37.0688,37.17,37.0688,37.1622,30439.0
2021-06-10 13:00:00,47.74,47.83,47.73,47.75,17654.0,37.17,37.2401,37.1622,37.1778,17654.0
2021-06-10 13:30:00,47.74,47.85,47.74,47.84,13025.0,37.17,37.2556,37.17,37.2479,13025.0
2021-06-10 14:00:00,47.85,47.92,47.84,47.9,18649.0,37.2556,37.3101,37.2479,37.2946,18649.0
2021-06-10 14:30:00,47.9,47.95,47.89,47.93,18528.0,37.2946,37.3335,37.2868,37.3179,18528.0
2021-06-10 15:00:00,47.93,47.94,47.79,47.86,28338.0,37.3179,37.3257,37.2089,37.2634,28338.0
2021-06-10 15:30:00,47.87,47.92,47.77,47.8,95382.0,37.2712,37.3101,37.1934,37.2167,95382.0
2021-06-11 09:30:00,47.85,47.92,47.64,47.71,22876.0,37.2556,37.3101,37.0921,37.1466,22876.0
2021-06-11 10:00:00,47.74,47.76,47.57,47.58,18534.0,37.17,37.1856,37.0376,37.0454,18534.0
2021-06-11 10:30:00,47.56,47.62,47.55,47.59,18596.0,37.0299,37.0766,37.0221,37.0532,18596.0
2021-06-11 11:00:00,47.59,47.62,47.55,47.55,9464.0,37.0532,37.0766,37.0221,37.0221,9464.0
2021-06-11 11:30:00,47.57,47.59,47.52,47.58,9752.0,37.0376,37.0532,36.9987,37.0454,9752.0
2021-06-11 12:00:00,47.59,47.59,47.51,47.54,7563.0,37.0532,37.0532,36.9909,37.0143,7563.0
2021-06-11 12:30:00,47.54,47.61,47.52,47.61,14439.0,37.0143,37.0688,36.9987,37.0688,14439.0
2021-06-11 13:00:00,47.6,47.63,47.57,47.62,20604.0,37.061,37.0844,37.0376,37.0766,20604.0
2021-06-11 13:30:00,47.62,47.68,47.62,47.68,30406.0,37.0766,37.1233,37.0766,37.1233,30406.0
2021-06-11 14:00:00,47.68,47.69,47.65,47.68,21996.0,37.1233,37.1311,37.0999,37.1233,21996.0
2021-06-11 14:30:00,47.68,47.69,47.64,47.66,23561.0,37.1233,37.1311,37.0921,37.1077,23561.0
2021-06-11 15:00:00,47.66,47.7,47.64,47.69,29629.0,37.1077,37.1389,37.0921,37.1311,29629.0
2021-06-11 15:30:00,47.68,47.89,47.65,47.88,156152.0,37.1233,37.2868,37.0999,37.279,156152.0
2021-06-14 09:30:00,47.84,47.99,47.79,47.8,20893.0,37.2479,37.3646,37.2089,37.2167,20893.0
2021-06-14 10:00:00,47.78,47.82,47.63,47.65,22012.0,37.2011,37.2323,37.0844,37.0999,22012.0
2021-06-14 10:30:00,47.64,47.64,47.54,47.6,15051.0,37.0921,37.0921,37.0143,37.061,15051.0
2021-06-14 11:00:00,47.6,47.69,47.56,47.56,8700.0,37.061,37.1311,37.0299,37.0299,8700.0
2021-06-14 11:30:00,47.59,47.6,47.49,47.55,8021.0,37.0532,37.061,36.9754,37.0221,8021.0
2021-06-14 12:00:00,47.55,47.57,47.48,47.5,10546.0,37.0221,37.0376,36.9676,36.9831,10546.0
2021-06-14 12:30:00,47.5,47.53,47.46,47.47,4656.0,36.9831,37.0065,36.952,36.9598,4656.0
2021-06-14 13:00:00,47.47,47.5,47.45,47.48,9598.0,36.9598,36.9831,36.9442,36.9676,9598.0
2021-06-14 13:30:00,47.48,47.57,47.48,47.53,10258.0,36.9676,37.0376,36.9676,37.0065,10258.0
2021-06-14 14:00:00,47.53,47.56,47.49,47.51,12056.0,37.0065,37.0299,36.9754,36.9909,12056.0
2021-06-14 14:30:00,47.51,47.54,47.46,47.54,22608.0,36.9909,37.0143,36.952,37.0143,22608.0
2021-06-14 15:00:00,47.54,47.55,47.48,47.52,23948.0,37.0143,37.0221,36.9676,36.9987,23948.0
2021-06-14 15:30:00,47.53,47.83,47.52,47.83,91829.0,37.0065,37.2401,36.9987,37.2401,91829.0
2021-06-15 09:30:00,47.65,47.7,47.32,47.49,31603.0,37.0999,37.1389,36.843,36.9754,31603.0
2021-06-15 10:00:00,47.5,47.54,47.33,47.35,12176.0,36.9831,37.0143,36.8508,36.8663,12176.0
2021-06-15 10:30:00,47.34,47.38,47.21,47.33,16609.0,36.8586,36.8897,36.7573,36.8508,16609.0
2021-06-15 11:00:00,47.34,47.45,47.31,47.41,16462.0,36.8586,36.9442,36.8352,36.9131,16462.0
2021-06-15 11:30:00,47.42,47.42,47.23,47.25,9716.0,36.9209,36.9209,36.7729,36.7885,9716.0
2021-06-15 12:00:00,47.27,47.3,47.21,47.29,5931.0,36.8041,36.8274,36.7573,36.8196,5931.0
2021-06-15 12:30:00,47.32,47.36,47.28,47.34,8052.0,36.843,36.8741,36.8118,36.8586,8052.0
2021-06-15 13:00:00,47.34,47.35,47.3,47.33,7901.0,36.8586,36.8663,36.8274,36.8508,7901.0
2021-06-15 13:30:00,47.34,47.41,47.33,47.38,23255.0,36.8586,36.9131,36.8508,36.8897,23255.0
2021-06-15 14:00:00,47.38,47.57,47.38,47.53,17483.0,36.8897,37.0376,36.8897,37.0065,17483.0
2021-06-15 14:30:00,47.53,47.55,47.49,47.49,9265.0,37.0065,37.0221,36.9754,36.9754,9265.0
2021-06-15 15:00:00,47.48,47.54,47.36,47.37,27624.0,36.9676,37.0143,36.8741,36.8819,27624.0
2021-06-15 15:30:00,47.35,47.41,47.28,47.31,88412.0,36.8663,36.9131,36.8118,36.8352,88412.0
2021-06-16 09:30:00,47.35,47.47,47.22,47.26,16791.0,36.8663,36.9598,36.7651,36.7963,16791.0
2021-06-16 10:00:00,47.25,47.39,47.24,47.36,12463.0,36.7885,36.8975,36.7807,36.8741,12463.0
2021-06-16 10:30:00,47.36,47.47,47.33,47.44,11728.0,36.8741,36.9598,36.8508,36.9364,11728.0
2021-06-16 11:00:00,47.44,47.6,47.44,47.59,10018.0,36.9364,37.061,36.9364,37.0532,10018.0
2021-06-16 11:30:00,47.56,47.66,47.54,47.63,15992.0,37.0299,37.1077,37.0143,37.0844,15992.0
2021-06-16 12:00:00,47.66,47.7,47.46,47.46,20410.0,37.1077,37.1389,36.952,36.952,20410.0
2021-06-16 12:30:00,47.47,47.51,47.37,47.41,6895.0,36.9598,36.9909,36.8819,36.9131,6895.0
2021-06-16 13:00:00,47.39,47.47,47.34,47.41,14173.0,36.8975,36.9598,36.8586,36.9131,14173.0
2021-06-16 13:30:00,47.41,47.5,47.37,47.44,14227.0,36.9131,36.9831,36.8819,36.9364,14227.0
2021-06-16 14:00:00,47.42,47.43,47.07,47.2,24070.0,36.9209,36.9286,36.6483,36.7496,24070.0
2021-06-16 14:30:00,47.19,47.29,47.09,47.21,20622.0,36.7418,36.8196,36.6639,36.7573,20622.0
2021-06-16 15:00:00,47.19,47.44,47.19,47.37,11563.0,36.7418,36.9364,36.7418,36.8819,11563.0
2021-06-16 15:30:00,47.37,47.37,47.01,47.01,100836.0,36.8819,36.8819,36.6016,36.6016,100836.0
2021-06-17 09:30:00,47.01,47.29,46.89,46.97,24299.0,36.6016,36.8196,36.5082,36.5705,24299.0
2021-06-17 10:00:00,46.95,46.99,46.75,46.78,13510.0,36.5549,36.5861,36.3992,36.4226,13510.0
2021-06-17 10:30:00,46.75,46.9,46.74,46.82,14865.0,36.3992,36.516,36.3914,36.4537,14865.0
2021-06-17 11:00:00,46.81,46.81,46.69,46.72,15470.0,36.4459,36.4459,36.3525,36.3758,15470.0
2021-06-17 11:30:00,46.71,46.72,46.51,46.52,18926.0,36.368,36.3758,36.2123,36.2201,18926.0
2021-06-17 12:00:00,46.5,46.53,46.31,46.33,17273.0,36.2045,36.2279,36.0566,36.0722,17273.0
2021-06-17 12:30:00,46.33,46.47,46.31,46.46,9959.0,36.0722,36.1812,36.0566,36.1734,9959.0
2021-06-17 13:00:00,46.47,46.61,46.45,46.58,13015.0,36.1812,36.2902,36.1656,36.2668,13015.0
2021-06-17 13:30:00,46.57,46.63,46.39,46.44,12753.0,36.259,36.3058,36.1189,36.1578,12753.0
2021-06-17 14:00:00,46.44,46.54,46.41,46.5,17991.0,36.1578,36.2357,36.1345,36.2045,17991.0
2021-06-17 14:30:00,46.49,46.7,46.49,46.64,26599.0,36.1968,36.3603,36.1968,36.3135,26599.0
2021-06-17 15:00:00,46.63,46.77,46.61,46.76,25670.0,36.3058,36.4148,36.2902,36.407,25670.0
2021-06-17 15:30:00,46.77,46.97,46.74,46.88,110930.0,36.4148,36.5705,36.3914,36.5004,110930.0
2021-06-18 09:30:00,46.46,46.61,46.15,46.31,95452.0,36.1734,36.2902,35.932,36.0566,95452.0
2021-06-18 10:00:00,46.28,46.33,45.89,45.92,43906.0,36.0333,36.0722,35.7296,35.753,43906.0
2021-06-18 10:30:00,45.89,46.08,45.85,45.88,37748.0,35.7296,35.8775,35.6985,35.7218,37748.0
2021-06-18 11:00:00,45.87,46.2,45.87,46.06,60172.0,35.714,35.971,35.714,35.862,60172.0
2021-06-18 11:30:00,46.06,46.23,46.02,46.21,42812.0,35.862,35.9943,35.8308,35.9788,42812.0
2021-06-18 12:00:00,46.21,46.34,46.12,46.32,30544.0,35.9788,36.08,35.9087,36.0644,30544.0
2021-06-18 12:30:00,46.33,46.38,46.13,46.15,27505.0,36.0722,36.1111,35.9165,35.932,27505.0
2021-06-18 13:00:00,46.14,46.2,46.04,46.07,29018.0,35.9243,35.971,35.8464,35.8698,29018.0
2021-06-18 13:30:00,46.09,46.15,46.01,46.06,21022.0,35.8853,35.932,35.823,35.862,21022.0
2021-06-18 14:00:00,46.06,46.13,46.02,46.03,19673.0,35.862,35.9165,35.8308,35.8386,19673.0
2021-06-18 14:30:00,46.03,46.04,45.81,45.87,63233.0,35.8386,35.8464,35.6673,35.714,63233.0
2021-06-18 15:00:00,45.87,46.04,45.85,46.02,69534.0,35.714,35.8464,35.6985,35.8308,69534.0
2021-06-18 15:30:00,46.01,46.02,45.46,45.7,345437.0,35.823,35.8308,35.3948,35.5817,345437.0
2021-06-21 09:30:00,45.95,46.0,45.71,45.81,33278.0,35.7763,35.8152,35.5895,35.6673,33278.0
2021-06-21 10:00:00,45.8,46.15,45.8,46.15,30480.0,35.6595,35.932,35.6595,35.932,30480.0
2021-06-21 10:30:00,46.15,46.26,46.06,46.19,23791.0,35.932,36.0177,35.862,35.9632,23791.0
2021-06-21 11:00:00,46.2,46.32,46.12,46.28,12906.0,35.971,36.0644,35.9087,36.0333,12906.0
2021-06-21 11:30:00,46.28,46.33,46.25,46.33,15064.0,36.0333,36.0722,36.0099,36.0722,15064.0
2021-06-21 12:00:00,46.34,46.41,46.28,46.35,19284.0,36.08,36.1345,36.0333,36.0878,19284.0
2021-06-21 12:30:00,46.34,46.43,46.29,46.39,32557.0,36.08,36.15,36.041,36.1189,32557.0
2021-06-21 13:00:00,46.39,46.45,46.29,46.33,17579.0,36.1189,36.1656,36.041,36.0722,17579.0
2021-06-21 13:30:00,46.36,46.44,46.35,46.43,23267.0,36.0955,36.1578,36.0878,36.15,23267.0
2021-06-21 14:00:00,46.43,46.48,46.4,46.44,17075.0,36.15,36.189,36.1267,36.1578,17075.0
2021-06-21 14:30:00,46.42,46.54,46.4,46.5,25761.0,36.1423,36.2357,36.1267,36.2045,25761.0
2021-06-21 15:00:00,46.52,46.57,46.46,46.5,21769.0,36.2201,36.259,36.1734,36.2045,21769.0
2021-06-21 15:30:00,46.5,46.67,46.46,46.6,105081.0,36.2045,36.3369,36.1734,36.2824,105081.0
2021-06-22 09:30:00,46.68,46.68,46.17,46.33,27534.0,36.3447,36.3447,35.9476,36.0722,27534.0
2021-06-22 10:00:00,46.36,46.47,46.31,46.39,14569.0,36.0955,36.1812,36.0566,36.1189,14569.0
2021-06-22 10:30:00,46.43,46.56,46.38,46.54,12324.0,36.15,36.2513,36.1111,36.2357,12324.0
2021-06-22 11:00:00,46.54,46.71,46.54,46.59,15239.0,36.2357,36.368,36.2357,36.2746,15239.0
2021-06-22 11:30:00,46.62,46.62,46.51,46.53,12945.0,36.298,36.298,36.2123,36.2279,12945.0
2021-06-22 12:00:00,46.52,46.64,46.51,46.61,17931.0,36.2201,36.3135,36.2123,36.2902,17931.0
2021-06-22 12:30:00,46.63,46.65,46.58,46.63,9222.0,36.3058,36.3213,36.2668,36.3058,9222.0
2021-06-22 13:00:00,46.66,46.72,46.64,46.7,8736.0,36.3291,36.3758,36.3135,36.3603,8736.0
2021-06-22 13:30:00,46.73,46.75,46.65,46.72,11905.0,36.3836,36.3992,36.3213,36.3758,11905.0
2021-06-22 14:00:00,46.71,46.71,46.56,46.62,13072.0,36.368,36.368,36.2513,36.298,13072.0
2021-06-22 14:30:00,46.63,46.68,46.58,46.58,10160.0,36.3058,36.3447,36.2668,36.2668,10160.0
2021-06-22 15:00:00,46.59,46.69,46.56,46.69,18004.0,36.2746,36.3525,36.2513,36.3525,18004.0
2021-06-22 15:30:00,46.7,46.71,46.44,46.45,50172.0,36.3603,36.368,36.1578,36.1656,50172.0
2021-06-23 09:30:00,46.39,46.59,46.24,46.43,24961.0,36.1189,36.2746,36.0021,36.15,24961.0
2021-06-23 10:00:00,46.46,46.61,46.45,46.54,25090.0,36.1734,36.2902,36.1656,36.2357,25090.0
2021-06-23 10:30:00,46.54,46.75,46.52,46.66,21947.0,36.2357,36.3992,36.2201,36.3291,21947.0
2021-06-23 11:00:00,46.68,46.68,46.54,46.55,10461.0,36.3447,36.3447,36.2357,36.2435,10461.0
2021-06-23 11:30:00,46.52,46.52,46.41,46.41,9244.0,36.2201,36.2201,36.1345,36.1345,9244.0
2021-06-23 12:00:00,46.4,46.45,46.35,46.43,8120.0,36.1267,36.1656,36.0878,36.15,8120.0
2021-06-23 12:30:00,46.43,46.49,46.42,46.47,8955.0,36.15,36.1968,36.1423,36.1812,8955.0
2021-06-23 13:00:00,46.5,46.5,46.39,46.46,10312.0,36.2045,36.2045,36.1189,36.1734,10312.0
2021-06-23 13:30:00,46.46,46.46,46.31,46.35,17009.0,36.1734,36.1734,36.0566,36.0878,17009.0
2021-06-23 14:00:00,46.34,46.41,46.27,46.3,15082.0,36.08,36.1345,36.0255,36.0488,15082.0
2021-06-23 14:30:00,46.31,46.35,46.26,46.3,12178.0,36.0566,36.0878,36.0177,36.0488,12178.0
2021-06-23 15:00:00,46.29,46.34,46.22,46.33,21952.0,36.041,36.08,35.9865,36.0722,21952.0
2021-06-23 15:30:00,46.33,46.41,46.08,46.09,94981.0,36.0722,36.1345,35.8775,35.8853,94981.0
2021-06-24 09:30:00,46.17,46.3,45.93,45.94,25230.0,35.9476,36.0488,35.7607,35.7685,25230.0
2021-06-24 10:00:00,45.93,46.1,45.87,45.9,25544.0,35.7607,35.8931,35.714,35.7374,25544.0
2021-06-24 10:30:00,45.9,46.01,45.86,45.99,34141.0,35.7374,35.823,35.7062,35.8075,34141.0
2021-06-24 11:00:00,45.97,46.06,45.85,45.86,15446.0,35.7919,35.862,35.6985,35.7062,15446.0
2021-06-24 11:30:00,45.87,45.9,45.82,45.84,12708.0,35.714,35.7374,35.6751,35.6907,12708.0
2021-06-24 12:00:00,45.83,45.88,45.74,45.88,14843.0,35.6829,35.7218,35.6128,35.7218,14843.0
2021-06-24 12:30:00,45.89,45.99,45.85,45.98,12421.0,35.7296,35.8075,35.6985,35.7997,12421.0
2021-06-24 13:00:00,45.97,46.0,45.85,45.85,15068.0,35.7919,35.8152,35.6985,35.6985,15068.0
2021-06-24 13:30:00,45.85,45.85,45.69,45.79,29016.0,35.6985,35.6985,35.5739,35.6517,29016.0
2021-06-24 14:00:00,45.8,45.92,45.77,45.89,18271.0,35.6595,35.753,35.6362,35.7296,18271.0
2021-06-24 14:30:00,45.88,45.92,45.77,45.86,22457.0,35.7218,35.753,35.6362,35.7062,22457.0
2021-06-24 15:00:00,45.87,45.88,45.79,45.88,30397.0,35.714,35.7218,35.6517,35.7218,30397.0
2021-06-24 15:30:00,45.9,45.9,45.79,45.89,91050.0,35.7374,35.7374,35.6517,35.7296,91050.0
2021-06-25 09:30:00,45.86,46.0,45.74,45.96,37099.0,35.7062,35.8152,35.6128,35.7841,37099.0
2021-06-25 10:00:00,45.97,46.11,45.97,46.06,30076.0,35.7919,35.9009,35.7919,35.862,30076.0
2021-06-25 10:30:00,46.06,46.08,45.89,45.96,13029.0,35.862,35.8775,35.7296,35.7841,13029.0
2021-06-25 11:00:00,45.96,45.96,45.88,45.95,11631.0,35.7841,35.7841,35.7218,35.7763,11631.0
2021-06-25 11:30:00,45.94,45.95,45.85,45.95,14079.0,35.7685,35.7763,35.6985,35.7763,14079.0
2021-06-25 12:00:00,45.93,46.06,45.92,45.99,19510.0,35.7607,35.862,35.753,35.8075,19510.0
2021-06-25 12:30:00,46.01,46.05,45.98,46.05,18579.0,35.823,35.8542,35.7997,35.8542,18579.0
2021-06-25 13:00:00,46.04,46.07,46.03,46.04,17500.0,35.8464,35.8698,35.8386,35.8464,17500.0
2021-06-25 13:30:00,46.06,46.12,46.04,46.11,21761.0,35.862,35.9087,35.8464,35.9009,21761.0
2021-06-25 14:00:00,46.11,46.2,46.09,46.19,29096.0,35.9009,35.971,35.8853,35.9632,29096.0
2021-06-25 14:30:00,46.18,46.23,46.09,46.21,26721.0,35.9554,35.9943,35.8853,35.9788,26721.0
2021-06-25 15:00:00,46.22,46.47,46.22,46.47,75959.0,35.9865,36.1812,35.9865,36.1812,75959.0
2021-06-25 15:30:00,46.47,46.58,45.94,46.24,275099.0,36.1812,36.2668,35.7685,36.0021,275099.0
2021-06-28 09:30:00,46.31,46.55,45.74,45.83,32389.0,36.0566,36.2435,35.6128,35.6829,32389.0
2021-06-28 10:00:00,45.8,45.88,45.69,45.83,30886.0,35.6595,35.7218,35.5739,35.6829,30886.0
2021-06-28 10:30:00,45.83,45.94,45.74,45.93,21077.0,35.6829,35.7685,35.6128,35.7607,21077.0
2021-06-28 11:00:00,45.93,46.06,45.87,45.97,21117.0,35.7607,35.862,35.714,35.7919,21117.0
2021-06-28 11:30:00,45.94,45.97,45.77,45.81,10835.0,35.7685,35.7919,35.6362,35.6673,10835.0
2021-06-28 12:00:00,45.81,45.91,45.75,45.75,14729.0,35.6673,35.7452,35.6206,35.6206,14729.0
2021-06-28 12:30:00,45.76,45.76,45.65,45.71,14549.0,35.6284,35.6284,35.5427,35.5895,14549.0
2021-06-28 13:00:00,45.72,45.75,45.58,45.62,16042.0,35.5972,35.6206,35.4882,35.5194,16042.0
2021-06-28 13:30:00,45.63,45.8,45.62,45.8,13960.0,35.5272,35.6595,35.5194,35.6595,13960.0
2021-06-28 14:00:00,45.8,45.86,45.79,45.81,14995.0,35.6595,35.7062,35.6517,35.6673,14995.0
2021-06-28 14:30:00,45.79,45.88,45.72,45.84,32671.0,35.6517,35.7218,35.5972,35.6907,32671.0
2021-06-28 15:00:00,45.85,45.92,45.78,45.89,25453.0,35.6985,35.753,35.644,35.7296,25453.0
2021-06-28 15:30:00,45.89,46.09,45.85,46.08,125875.0,35.7296,35.8853,35.6985,35.8775,125875.0
2021-06-29 09:30:00,46.09,46.3,45.96,46.29,48917.0,35.8853,36.0488,35.7841,36.041,48917.0
2021-06-29 10:00:00,46.3,46.41,46.26,46.35,16866.0,36.0488,36.1345,36.0177,36.0878,16866.0
2021-06-29 10:30:00,46.37,46.44,46.33,46.34,10364.0,36.1033,36.1578,36.0722,36.08,10364.0
2021-06-29 11:00:00,46.32,46.37,46.25,46.32,16795.0,36.0644,36.1033,36.0099,36.0644,16795.0
2021-06-29 11:30:00,46.32,46.33,46.23,46.28,13158.0,36.0644,36.0722,35.9943,36.0333,13158.0
2021-06-29 12:00:00,46.27,46.37,46.21,46.34,33527.0,36.0255,36.1033,35.9788,36.08,33527.0
2021-06-29 12:30:00,46.34,46.45,46.33,46.4,29535.0,36.08,36.1656,36.0722,36.1267,29535.0
2021-06-29 13:00:00,46.41,46.47,46.4,46.47,37214.0,36.1345,36.1812,36.1267,36.1812,37214.0
2021-06-29 13:30:00,46.47,46.51,46.42,46.47,36858.0,36.1812,36.2123,36.1423,36.1812,36858.0
2021-06-29 14:00:00,46.47,46.52,46.32,46.34,29805.0,36.1812,36.2201,36.0644,36.08,29805.0
2021-06-29 14:30:00,46.34,46.35,46.21,46.29,9919.0,36.08,36.0878,35.9788,36.041,9919.0
2021-06-29 15:00:00,46.28,46.29,46.19,46.23,26035.0,36.0333,36.041,35.9632,35.9943,26035.0
2021-06-29 15:30:00,46.22,46.23,46.03,46.1,124145.0,35.9865,35.9943,35.8386,35.8931,124145.0
2021-06-30 09:30:00,46.1,46.39,46.1,46.38,31668.0,35.8931,36.1189,35.8931,36.1111,31668.0
2021-06-30 10:00:00,46.38,46.45,46.16,46.18,20574.0,36.1111,36.1656,35.9398,35.9554,20574.0
2021-06-30 10:30:00,46.18,46.29,46.17,46.2,26493.0,35.9554,36.041,35.9476,35.971,26493.0
2021-06-30 11:00:00,46.21,46.25,46.16,46.19,20538.0,35.9788,36.0099,35.9398,35.9632,20538.0
2021-06-30 11:30:00,46.21,46.27,46.18,46.25,23885.0,35.9788,36.0255,35.9554,36.0099,23885.0
2021-06-30 12:00:00,46.25,46.37,46.21,46.35,31539.0,36.0099,36.1033,35.9788,36.0878,31539.0
2021-06-30 12:30:00,46.36,46.54,46.32,46.45,49636.0,36.0955,36.2357,36.0644,36.1656,49636.0
2021-06-30 13:00:00,46.44,46.46,46.33,46.38,26771.0,36.1578,36.1734,36.0722,36.1111,26771.0
2021-06-30 13:30:00,46.38,46.39,46.3,46.34,32534.0,36.1111,36.1189,36.0488,36.08,32534.0
2021-06-30 14:00:00,46.33,46.4,46.26,46.36,29994.0,36.0722,36.1267,36.0177,36.0955,29994.0
2021-06-30 14:30:00,46.34,46.41,46.33,46.36,32935.0,36.08,36.1345,36.0722,36.0955,32935.0
2021-06-30 15:00:00,46.36,46.37,46.24,46.25,76921.0,36.0955,36.1033,36.0021,36.0099,76921.0
2021-06-30 15:30:00,46.27,46.45,46.23,46.33,354625.0,36.0255,36.1656,35.9943,36.0722,354625.0
2021-07-01 09:30:00,46.34,46.68,46.34,46.59,46665.0,36.08,36.3447,36.08,36.2746,46665.0
2021-07-01 10:00:00,46.59,46.63,46.37,46.4,48004.0,36.2746,36.3058,36.1033,36.1267,48004.0
2021-07-01 10:30:00,46.41,46.54,46.13,46.13,39019.0,36.1345,36.2357,35.9165,35.9165,39019.0
2021-07-01 11:00:00,46.13,46.37,46.09,46.18,37848.0,35.9165,36.1033,35.8853,35.9554,37848.0
2021-07-01 11:30:00,46.19,46.26,46.09,46.13,33111.0,35.9632,36.0177,35.8853,35.9165,33111.0
2021-07-01 12:00:00,46.13,46.26,46.13,46.24,27617.0,35.9165,36.0177,35.9165,36.0021,27617.0
2021-07-01 12:30:00,46.25,46.28,46.21,46.26,32516.0,36.0099,36.0333,35.9788,36.0177,32516.0
2021-07-01 13:00:00,46.27,46.32,46.23,46.24,32469.0,36.0255,36.0644,35.9943,36.0021,32469.0
2021-07-01 13:30:00,46.25,46.25,46.14,46.17,32087.0,36.0099,36.0099,35.9243,35.9476,32087.0
2021-07-01 14:00:00,46.15,46.19,46.11,46.12,44439.0,35.932,35.9632,35.9009,35.9087,44439.0
2021-07-01 14:30:00,46.14,46.23,46.09,46.19,51551.0,35.9243,35.9943,35.8853,35.9632,51551.0
2021-07-01 15:00:00,46.18,46.38,46.18,46.34,53108.0,35.9554,36.1111,35.9554,36.08,53108.0
2021-07-01 15:30:00,46.33,46.34,45.92,46.05,200444.0,36.0722,36.08,35.753,35.8542,200444.0
2021-07-02 09:30:00,46.16,46.45,46.16,46.33,22940.0,35.9398,36.1656,35.9398,36.0722,22940.0
2021-07-02 10:00:00,46.3,46.47,46.24,46.34,55799.0,36.0488,36.1812,36.0021,36.08,55799.0
2021-07-02 10:30:00,46.31,46.38,46.18,46.25,46158.0,36.0566,36.1111,35.9554,36.0099,46158.0
2021-07-02 11:00:00,46.25,46.37,46.23,46.35,42279.0,36.0099,36.1033,35.9943,36.0878,42279.0
2021-07-02 11:30:00,46.36,46.44,46.34,46.4,31014.0,36.0955,36.1578,36.08,36.1267,31014.0
2021-07-02 12:00:00,46.4,46.56,46.38,46.53,34381.0,36.1267,36.2513,36.1111,36.2279,34381.0
2021-07-02 12:30:00,46.52,46.61,46.48,46.56,22766.0,36.2201,36.2902,36.189,36.2513,22766.0
2021-07-02 13:00:00,46.53,46.61,46.51,46.56,21031.0,36.2279,36.2902,36.2123,36.2513,21031.0
2021-07-02 13:30:00,46.55,46.59,46.46,46.48,13153.0,36.2435,36.2746,36.1734,36.189,13153.0
2021-07-02 14:00:00,46.49,46.6,46.49,46.57,26514.0,36.1968,36.2824,36.1968,36.259,26514.0
2021-07-02 14:30:00,46.57,46.6,46.53,46.59,14234.0,36.259,36.2824,36.2279,36.2746,14234.0
2021-07-02 15:00:00,46.57,46.59,46.37,46.43,31231.0,36.259,36.2746,36.1033,36.15,31231.0
2021-07-02 15:30:00,46.4,46.46,46.27,46.46,124669.0,36.1267,36.1734,36.0255,36.1734,124669.0
2021-07-06 09:30:00,46.5,46.7,45.93,46.09,24270.0,36.2045,36.3603,35.7607,35.8853,24270.0
2021-07-06 10:00:00,46.1,46.12,45.66,45.72,20669.0,35.8931,35.9087,35.5505,35.5972,20669.0
2021-07-06 10:30:00,45.69,45.71,45.46,45.53,28509.0,35.5739,35.5895,35.3948,35.4493,28509.0
2021-07-06 11:00:00,45.53,45.88,45.51,45.59,29058.0,35.4493,35.7218,35.4337,35.496,29058.0
2021-07-06 11:30:00,45.67,45.83,45.67,45.81,11395.0,35.5583,35.6829,35.5583,35.6673,11395.0
2021-07-06 12:00:00,45.81,45.91,45.78,45.84,18154.0,35.6673,35.7452,35.644,35.6907,18154.0
2021-07-06 12:30:00,45.81,45.84,45.76,45.77,14928.0,35.6673,35.6907,35.6284,35.6362,14928.0
2021-07-06 13:00:00,45.77,45.84,45.74,45.79,12518.0,35.6362,35.6907,35.6128,35.6517,12518.0
2021-07-06 13:30:00,45.78,45.85,45.69,45.82,12892.0,35.644,35.6985,35.5739,35.6751,12892.0
2021-07-06 14:00:00,45.83,45.9,45.79,45.88,11273.0,35.6829,35.7374,35.6517,35.7218,11273.0
2021-07-06 14:30:00,45.88,45.94,45.76,45.78,18953.0,35.7218,35.7685,35.6284,35.644,18953.0
2021-07-06 15:00:00,45.78,45.9,45.73,45.88,38431.0,35.644,35.7374,35.605,35.7218,38431.0
2021-07-06 15:30:00,45.89,46.3,45.86,46.22,202911.0,35.7296,36.0488,35.7062,35.9865,202911.0
2021-07-07 09:30:00,46.31,46.44,46.01,46.34,27077.0,36.0566,36.1578,35.823,36.08,27077.0
2021-07-07 10:00:00,46.34,46.52,46.26,46.26,29141.0,36.08,36.2201,36.0177,36.0177,29141.0
2021-07-07 10:30:00,46.29,46.33,46.21,46.29,25225.0,36.041,36.0722,35.9788,36.041,25225.0
2021-07-07 11:00:00,46.3,46.41,46.22,46.36,27207.0,36.0488,36.1345,35.9865,36.0955,27207.0
2021-07-07 11:30:00,46.36,46.48,46.34,46.37,19263.0,36.0955,36.189,36.08,36.1033,19263.0
2021-07-07 12:00:00,46.39,46.5,46.35,46.49,24194.0,36.1189,36.2045,36.0878,36.1968,24194.0
2021-07-07 12:30:00,46.49,46.51,46.4,46.46,27974.0,36.1968,36.2123,36.1267,36.1734,27974.0
2021-07-07 13:00:00,46.45,46.45,46.34,46.34,19603.0,36.1656,36.1656,36.08,36.08,19603.0
2021-07-07 13:30:00,46.35,46.5,46.32,46.39,28873.0,36.0878,36.2045,36.0644,36.1189,28873.0
2021-07-07 14:00:00,46.36,46.41,46.31,46.37,25835.0,36.0955,36.1345,36.0566,36.1033,25835.0
2021-07-07 14:30:00,46.34,46.46,46.31,46.42,49661.0,36.08,36.1734,36.0566,36.1423,49661.0
2021-07-07 15:00:00,46.43,46.52,46.38,46.46,63801.0,36.15,36.2201,36.1111,36.1734,63801.0
2021-07-07 15:30:00,46.47,46.52,46.19,46.22,227557.0,36.1812,36.2201,35.9632,35.9865,227557.0
2021-07-08 09:30:00,45.84,45.87,45.27,45.61,40591.0,35.6907,35.714,35.2469,35.5116,40591.0
2021-07-08 10:00:00,45.58,45.83,45.44,45.83,16164.0,35.4882,35.6829,35.3792,35.6829,16164.0
2021-07-08 10:30:00,45.85,46.04,45.81,45.9,25733.0,35.6985,35.8464,35.6673,35.7374,25733.0
2021-07-08 11:00:00,45.88,46.08,45.86,46.06,28099.0,35.7218,35.8775,35.7062,35.862,28099.0
2021-07-08 11:30:00,46.05,46.15,46.02,46.07,17242.0,35.8542,35.932,35.8308,35.8698,17242.0
2021-07-08 12:00:00,46.05,46.08,45.99,46.08,7542.0,35.8542,35.8775,35.8075,35.8775,7542.0
2021-07-08 12:30:00,46.07,46.08,45.93,45.95,8276.0,35.8698,35.8775,35.7607,35.7763,8276.0
2021-07-08 13:00:00,45.95,45.96,45.86,45.91,9223.0,35.7763,35.7841,35.7062,35.7452,9223.0
2021-07-08 13:30:00,45.91,46.0,45.89,45.92,15851.0,35.7452,35.8152,35.7296,35.753,15851.0
2021-07-08 14:00:00,45.91,45.93,45.84,45.85,10044.0,35.7452,35.7607,35.6907,35.6985,10044.0
2021-07-08 14:30:00,45.83,45.86,45.75,45.86,13772.0,35.6829,35.7062,35.6206,35.7062,13772.0
2021-07-08 15:00:00,45.88,45.97,45.84,45.9,26192.0,35.7218,35.7919,35.6907,35.7374,26192.0
2021-07-08 15:30:00,45.92,45.99,45.76,45.97,84785.0,35.753,35.8075,35.6284,35.7919,84785.0
2021-07-09 09:30:00,46.16,46.4,46.13,46.33,37718.0,35.9398,36.1267,35.9165,36.0722,37718.0
2021-07-09 10:00:00,46.32,46.47,46.32,46.47,17588.0,36.0644,36.1812,36.0644,36.1812,17588.0
2021-07-09 10:30:00,46.49,46.58,46.26,46.29,15902.0,36.1968,36.2668,36.0177,36.041,15902.0
2021-07-09 11:00:00,46.29,46.29,46.15,46.23,11688.0,36.041,36.041,35.932,35.9943,11688.0
2021-07-09 11:30:00,46.21,46.27,46.13,46.21,30438.0,35.9788,36.0255,35.9165,35.9788,30438.0
2021-07-09 12:00:00,46.19,46.53,46.16,46.38,33937.0,35.9632,36.2279,35.9398,36.1111,33937.0
2021-07-09 12:30:00,46.41,46.53,46.37,46.5,17452.0,36.1345,36.2279,36.1033,36.2045,17452.0
2021-07-09 13:00:00,46.5,46.52,46.41,46.44,25464.0,36.2045,36.2201,36.1345,36.1578,25464.0
2021-07-09 13:30:00,46.43,46.51,46.4,46.48,12426.0,36.15,36.2123,36.1267,36.189,12426.0
2021-07-09 14:00:00,46.47,46.6,46.47,46.57,21337.0,36.1812,36.2824,36.1812,36.259,21337.0
2021-07-09 14:30:00,46.58,46.65,46.57,46.62,14195.0,36.2668,36.3213,36.259,36.298,14195.0
2021-07-09 15:00:00,46.64,46.78,46.61,46.7,32853.0,36.3135,36.4226,36.2902,36.3603,32853.0
2021-07-09 15:30:00,46.69,46.87,46.68,46.82,91129.0,36.3525,36.4926,36.3447,36.4537,91129.0
2021-07-12 09:30:00,47.0,47.06,46.76,46.85,28356.0,36.5938,36.6406,36.407,36.4771,28356.0
2021-07-12 10:00:00,46.88,47.17,46.88,47.13,26082.0,36.5004,36.7262,36.5004,36.6951,26082.0
2021-07-12 10:30:00,47.14,47.14,46.91,46.99,26964.0,36.7028,36.7028,36.5238,36.5861,26964.0
2021-07-12 11:00:00,47.01,47.01,46.87,46.93,15469.0,36.6016,36.6016,36.4926,36.5393,15469.0
2021-07-12 11:30:00,46.93,47.04,46.86,47.04,15996.0,36.5393,36.625,36.4848,36.625,15996.0
2021-07-12 12:00:00,47.06,47.09,46.97,47.01,11544.0,36.6406,36.6639,36.5705,36.6016,11544.0
2021-07-12 12:30:00,47.01,47.02,46.94,46.95,14392.0,36.6016,36.6094,36.5471,36.5549,14392.0
2021-07-12 13:00:00,46.97,47.11,46.96,47.09,15449.0,36.5705,36.6795,36.5627,36.6639,15449.0
2021-07-12 13:30:00,47.1,47.15,47.02,47.09,16486.0,36.6717,36.7106,36.6094,36.6639,16486.0
2021-07-12 14:00:00,47.09,47.15,47.05,47.14,18033.0,36.6639,36.7106,36.6328,36.7028,18033.0
2021-07-12 14:30:00,47.15,47.24,47.12,47.15,21554.0,36.7106,36.7807,36.6873,36.7106,21554.0
2021-07-12 15:00:00,47.15,47.16,47.06,47.09,14921.0,36.7106,36.7184,36.6406,36.6639,14921.0
2021-07-12 15:30:00,47.1,47.14,47.05,47.07,95531.0,36.6717,36.7028,36.6328,36.6483,95531.0
2021-07-13 09:30:00,47.04,47.15,46.7,46.72,24057.0,36.625,36.7106,36.3603,36.3758,24057.0
2021-07-13 10:00:00,46.7,46.93,46.67,46.93,15304.0,36.3603,36.5393,36.3369,36.5393,15304.0
2021-07-13 10:30:00,46.9,46.96,46.76,46.78,6442.0,36.516,36.5627,36.407,36.4226,6442.0
2021-07-13 11:00:00,46.79,46.79,46.67,46.67,15668.0,36.4303,36.4303,36.3369,36.3369,15668.0
2021-07-13 11:30:00,46.68,46.81,46.67,46.78,15167.0,36.3447,36.4459,36.3369,36.4226,15167.0
2021-07-13 12:00:00,46.79,46.83,46.75,46.82,12272.0,36.4303,36.4615,36.3992,36.4537,12272.0
2021-07-13 12:30:00,46.8,46.81,46.66,46.69,16993.0,36.4381,36.4459,36.3291,36.3525,16993.0
2021-07-13 13:00:00,46.7,46.76,46.64,46.76,28597.0,36.3603,36.407,36.3135,36.407,28597.0
2021-07-13 13:30:00,46.75,46.79,46.7,46.78,21618.0,36.3992,36.4303,36.3603,36.4226,21618.0
2021-07-13 14:00:00,46.77,46.93,46.76,46.86,23967.0,36.4148,36.5393,36.407,36.4848,23967.0
2021-07-13 14:30:00,46.86,46.89,46.79,46.88,30947.0,36.4848,36.5082,36.4303,36.5004,30947.0
2021-07-13 15:00:00,46.86,46.86,46.53,46.59,26955.0,36.4848,36.4848,36.2279,36.2746,26955.0
2021-07-13 15:30:00,46.6,46.7,46.55,46.56,72030.0,36.2824,36.3603,36.2435,36.2513,72030.0
2021-07-14 09:30:00,46.54,46.91,46.54,46.75,18973.0,36.2357,36.5238,36.2357,36.3992,18973.0
2021-07-14 10:00:00,46.75,46.97,46.63,46.86,30366.0,36.3992,36.5705,36.3058,36.4848,30366.0
2021-07-14 10:30:00,46.83,46.98,46.8,46.92,11017.0,36.4615,36.5783,36.4381,36.5316,11017.0
2021-07-14 11:00:00,46.93,46.95,46.79,46.84,10467.0,36.5393,36.5549,36.4303,36.4693,10467.0
2021-07-14 11:30:00,46.81,46.87,46.71,46.78,12580.0,36.4459,36.4926,36.368,36.4226,12580.0
2021-07-14 12:00:00,46.79,46.93,46.79,46.91,11597.0,36.4303,36.5393,36.4303,36.5238,11597.0
2021-07-14 12:30:00,46.93,46.99,46.93,46.96,6949.0,36.5393,36.5861,36.5393,36.5627,6949.0
2021-07-14 13:00:00,46.96,46.99,46.91,46.98,5708.0,36.5627,36.5861,36.5238,36.5783,5708.0
2021-07-14 13:30:00,47.0,47.08,46.94,47.0,10420.0,36.5938,36.6561,36.5471,36.5938,10420.0
2021-07-14 14:00:00,47.0,47.02,46.87,46.9,9520.0,36.5938,36.6094,36.4926,36.516,9520.0
2021-07-14 14:30:00,46.9,46.9,46.81,46.82,13174.0,36.516,36.516,36.4459,36.4537,13174.0
2021-07-14 15:00:00,46.82,46.9,46.71,46.78,18576.0,36.4537,36.516,36.368,36.4226,18576.0
2021-07-14 15:30:00,46.78,46.8,46.66,46.68,68437.0,36.4226,36.4381,36.3291,36.3447,68437.0
2021-07-15 09:30:00,46.62,46.83,46.41,46.54,29251.0,36.298,36.4615,36.1345,36.2357,29251.0
2021-07-15 10:00:00,46.56,46.84,46.56,46.74,31492.0,36.2513,36.4693,36.2513,36.3914,31492.0
2021-07-15 10:30:00,46.72,46.73,46.51,46.72,35589.0,36.3758,36.3836,36.2123,36.3758,35589.0
2021-07-15 11:00:00,46.74,46.78,46.6,46.64,15781.0,36.3914,36.4226,36.2824,36.3135,15781.0
2021-07-15 11:30:00,46.62,46.74,46.62,46.71,7097.0,36.298,36.3914,36.298,36.368,7097.0
2021-07-15 12:00:00,46.73,46.79,46.69,46.7,7457.0,36.3836,36.4303,36.3525,36.3603,7457.0
2021-07-15 12:30:00,46.67,46.74,46.66,46.67,6736.0,36.3369,36.3914,36.3291,36.3369,6736.0
2021-07-15 13:00:00,46.68,46.73,46.64,46.73,12709.0,36.3447,36.3836,36.3135,36.3836,12709.0
2021-07-15 13:30:00,46.7,46.71,46.59,46.62,22263.0,36.3603,36.368,36.2746,36.298,22263.0
2021-07-15 14:00:00,46.6,46.78,46.58,46.76,15722.0,36.2824,36.4226,36.2668,36.407,15722.0
2021-07-15 14:30:00,46.76,46.77,46.7,46.72,11693.0,36.407,36.4148,36.3603,36.3758,11693.0
2021-07-15 15:00:00,46.73,46.86,46.71,46.81,16980.0,36.3836,36.4848,36.368,36.4459,16980.0
2021-07-15 15:30:00,46.82,46.93,46.82,46.91,76622.0,36.4537,36.5393,36.4537,36.5238,76622.0
2021-07-16 09:30:00,47.01,47.18,47.01,47.18,16030.0,36.6016,36.734,36.6016,36.734,16030.0
2021-07-16 10:00:00,47.15,47.41,47.12,47.22,33889.0,36.7106,36.9131,36.6873,36.7651,33889.0
2021-07-16 10:30:00,47.23,47.32,47.14,47.22,22736.0,36.7729,36.843,36.7028,36.7651,22736.0
2021-07-16 11:00:00,47.21,47.31,47.19,47.28,19707.0,36.7573,36.8352,36.7418,36.8118,19707.0
2021-07-16 11:30:00,47.26,47.49,47.26,47.47,84627.0,36.7963,36.9754,36.7963,36.9598,84627.0
2021-07-16 12:00:00,47.47,47.47,47.37,47.42,37784.0,36.9598,36.9598,36.8819,36.9209,37784.0
2021-07-16 12:30:00,47.42,47.42,47.25,47.25,15339.0,36.9209,36.9209,36.7885,36.7885,15339.0
2021-07-16 13:00:00,47.29,47.36,47.23,47.23,15975.0,36.8196,36.8741,36.7729,36.7729,15975.0
2021-07-16 13:30:00,47.23,47.27,47.07,47.11,17729.0,36.7729,36.8041,36.6483,36.6795,17729.0
2021-07-16 14:00:00,47.1,47.12,47.06,47.06,23767.0,36.6717,36.6873,36.6406,36.6406,23767.0
2021-07-16 14:30:00,47.07,47.11,47.0,47.09,18316.0,36.6483,36.6795,36.5938,36.6639,18316.0
2021-07-16 15:00:00,47.07,47.09,46.98,47.02,22103.0,36.6483,36.6639,36.5783,36.6094,22103.0
2021-07-16 15:30:00,46.97,47.03,46.7,46.75,101412.0,36.5705,36.6172,36.3603,36.3992,101412.0
2021-07-19 09:30:00,46.2,46.27,45.27,45.27,76833.0,35.971,36.0255,35.2469,35.2469,76833.0
2021-07-19 10:00:00,45.25,45.37,45.11,45.34,36510.0,35.2313,35.3247,35.1223,35.3014,36510.0
2021-07-19 10:30:00,45.31,45.9,45.3,45.76,63204.0,35.278,35.7374,35.2702,35.6284,63204.0
2021-07-19 11:00:00,45.77,45.89,45.65,45.71,20921.0,35.6362,35.7296,35.5427,35.5895,20921.0
2021-07-19 11:30:00,45.7,45.85,45.62,45.82,23123.0,35.5817,35.6985,35.5194,35.6751,23123.0
2021-07-19 12:00:00,45.8,45.8,45.54,45.58,14916.0,35.6595,35.6595,35.4571,35.4882,14916.0
2021-07-19 12:30:00,45.54,45.59,45.48,45.49,18046.0,35.4571,35.496,35.4104,35.4182,18046.0
2021-07-19 13:00:00,45.49,45.58,45.37,45.39,26066.0,35.4182,35.4882,35.3247,35.3403,26066.0
2021-07-19 13:30:00,45.35,45.42,45.28,45.34,22829.0,35.3092,35.3637,35.2547,35.3014,22829.0
2021-07-19 14:00:00,45.39,45.52,45.35,45.52,23369.0,35.3403,35.4415,35.3092,35.4415,23369.0
2021-07-19 14:30:00,45.53,45.62,45.42,45.55,120359.0,35.4493,35.5194,35.3637,35.4649,120359.0
2021-07-19 15:00:00,45.59,45.75,45.55,45.73,89503.0,35.496,35.6206,35.4649,35.605,89503.0
2021-07-19 15:30:00,45.73,45.87,45.58,45.83,194744.0,35.605,35.714,35.4882,35.6829,194744.0
2021-07-20 09:30:00,45.95,46.72,45.82,46.71,64370.0,35.7763,36.3758,35.6751,36.368,64370.0
2021-07-20 10:00:00,46.69,46.91,46.69,46.8,23006.0,36.3525,36.5238,36.3525,36.4381,23006.0
2021-07-20 10:30:00,46.79,47.01,46.67,47.0,20404.0,36.4303,36.6016,36.3369,36.5938,20404.0
2021-07-20 11:00:00,46.99,47.17,46.96,46.98,43766.0,36.5861,36.7262,36.5627,36.5783,43766.0
2021-07-20 11:30:00,46.95,47.17,46.95,47.17,28226.0,36.5549,36.7262,36.5549,36.7262,28226.0
2021-07-20 12:00:00,47.23,47.27,47.11,47.27,11933.0,36.7729,36.8041,36.6795,36.8041,11933.0
2021-07-20 12:30:00,47.29,47.41,47.27,47.31,29200.0,36.8196,36.9131,36.8041,36.8352,29200.0
2021-07-20 13:00:00,47.32,47.39,47.17,47.2,16271.0,36.843,36.8975,36.7262,36.7496,16271.0
2021-07-20 13:30:00,47.21,47.36,47.21,47.36,20259.0,36.7573,36.8741,36.7573,36.8741,20259.0
2021-07-20 14:00:00,47.37,47.42,47.24,47.37,22411.0,36.8819,36.9209,36.7807,36.8819,22411.0
2021-07-20 14:30:00,47.39,47.39,47.29,47.32,24123.0,36.8975,36.8975,36.8196,36.843,24123.0
2021-07-20 15:00:00,47.31,47.37,47.26,47.3,133770.0,36.8352,36.8819,36.7963,36.8274,133770.0
2021-07-20 15:30:00,47.29,47.45,47.08,47.1,125151.0,36.8196,36.9442,36.6561,36.6717,125151.0
2021-07-21 09:30:00,47.19,47.75,47.14,47.69,27581.0,36.7418,37.1778,36.7028,37.1311,27581.0
2021-07-21 10:00:00,47.72,47.76,47.43,47.43,16733.0,37.1544,37.1856,36.9286,36.9286,16733.0
2021-07-21 10:30:00,47.4,47.5,47.34,47.35,24342.0,36.9053,36.9831,36.8586,36.8663,24342.0
2021-07-21 11:00:00,47.37,47.55,47.35,47.49,15249.0,36.8819,37.0221,36.8663,36.9754,15249.0
2021-07-21 11:30:00,47.48,47.71,47.48,47.7,33652.0,36.9676,37.1466,36.9676,37.1389,33652.0
2021-07-21 12:00:00,47.68,47.78,47.62,47.69,16766.0,37.1233,37.2011,37.0766,37.1311,16766.0
2021-07-21 12:30:00,47.69,47.69,47.48,47.65,104371.0,37.1311,37.1311,36.9676,37.0999,104371.0
2021-07-21 13:00:00,47.64,47.68,47.59,47.64,64290.0,37.0921,37.1233,37.0532,37.0921,64290.0
2021-07-21 13:30:00,47.65,47.73,47.61,47.62,15277.0,37.0999,37.1622,37.0688,37.0766,15277.0
2021-07-21 14:00:00,47.65,47.73,47.57,47.64,24989.0,37.0999,37.1622,37.0376,37.0921,24989.0
2021-07-21 14:30:00,47.65,47.68,47.52,47.54,16722.0,37.0999,37.1233,36.9987,37.0143,16722.0
2021-07-21 15:00:00,47.55,47.7,47.49,47.61,31104.0,37.0221,37.1389,36.9754,37.0688,31104.0
2021-07-21 15:30:00,47.58,47.58,47.37,47.38,115852.0,37.0454,37.0454,36.8819,36.8897,115852.0
2021-07-22 09:30:00,47.16,47.26,46.86,47.04,22371.0,36.7184,36.7963,36.4848,36.625,22371.0
2021-07-22 10:00:00,47.06,47.19,46.9,47.02,15561.0,36.6406,36.7418,36.516,36.6094,15561.0
2021-07-22 10:30:00,47.04,47.17,47.02,47.11,12641.0,36.625,36.7262,36.6094,36.6795,12641.0
2021-07-22 11:00:00,47.1,47.16,46.88,46.88,10293.0,36.6717,36.7184,36.5004,36.5004,10293.0
2021-07-22 11:30:00,46.89,47.0,46.86,46.95,12625.0,36.5082,36.5938,36.4848,36.5549,12625.0
2021-07-22 12:00:00,46.93,46.95,46.78,46.78,14088.0,36.5393,36.5549,36.4226,36.4226,14088.0
2021-07-22 12:30:00,46.76,46.96,46.69,46.96,52800.0,36.407,36.5627,36.3525,36.5627,52800.0
2021-07-22 13:00:00,46.95,47.06,46.94,47.03,8913.0,36.5549,36.6406,36.5471,36.6172,8913.0
2021-07-22 13:30:00,47.03,47.1,47.01,47.09,12037.0,36.6172,36.6717,36.6016,36.6639,12037.0
2021-07-22 14:00:00,47.08,47.16,47.04,47.14,18989.0,36.6561,36.7184,36.625,36.7028,18989.0
2021-07-22 14:30:00,47.13,47.17,47.03,47.15,52494.0,36.6951,36.7262,36.6172,36.7106,52494.0
2021-07-22 15:00:00,47.16,47.16,47.0,47.05,28687.0,36.7184,36.7184,36.5938,36.6328,28687.0
2021-07-22 15:30:00,47.05,47.07,46.98,47.07,67750.0,36.6328,36.6483,36.5783,36.6483,67750.0
2021-07-23 09:30:00,47.29,47.46,47.21,47.29,16897.0,36.8196,36.952,36.7573,36.8196,16897.0
2021-07-23 10:00:00,47.28,47.42,47.25,47.27,12425.0,36.8118,36.9209,36.7885,36.8041,12425.0
2021-07-23 10:30:00,47.27,47.46,47.24,47.46,12658.0,36.8041,36.952,36.7807,36.952,12658.0
2021-07-23 11:00:00,47.5,47.53,47.33,47.34,10871.0,36.9831,37.0065,36.8508,36.8586,10871.0
2021-07-23 11:30:00,47.35,47.36,47.14,47.2,9990.0,36.8663,36.8741,36.7028,36.7496,9990.0
2021-07-23 12:00:00,47.23,47.36,47.21,47.31,16833.0,36.7729,36.8741,36.7573,36.8352,16833.0
2021-07-23 12:30:00,47.31,47.4,47.3,47.37,10181.0,36.8352,36.9053,36.8274,36.8819,10181.0
2021-07-23 13:00:00,47.36,47.44,47.36,47.36,10976.0,36.8741,36.9364,36.8741,36.8741,10976.0
2021-07-23 13:30:00,47.34,47.34,47.27,47.32,18179.0,36.8586,36.8586,36.8041,36.843,18179.0
2021-07-23 14:00:00,47.34,47.39,47.24,47.24,15665.0,36.8586,36.8975,36.7807,36.7807,15665.0
2021-07-23 14:30:00,47.26,47.34,47.26,47.3,13811.0,36.7963,36.8586,36.7963,36.8274,13811.0
2021-07-23 15:00:00,47.3,47.31,47.16,47.22,20729.0,36.8274,36.8352,36.7184,36.7651,20729.0
2021-07-23 15:30:00,47.22,47.28,47.18,47.26,122484.0,36.7651,36.8118,36.734,36.7963,122484.0
2021-07-26 09:30:00,47.17,47.43,46.93,47.12,49337.0,36.7262,36.9286,36.5393,36.6873,49337.0
2021-07-26 10:00:00,47.1,47.38,47.06,47.23,38616.0,36.6717,36.8897,36.6406,36.7729,38616.0
2021-07-26 10:30:00,47.23,47.25,47.08,47.15,10858.0,36.7729,36.7885,36.6561,36.7106,10858.0
2021-07-26 11:00:00,47.16,47.24,47.05,47.17,11913.0,36.7184,36.7807,36.6328,36.7262,11913.0
2021-07-26 11:30:00,47.19,47.24,47.15,47.19,18943.0,36.7418,36.7807,36.7106,36.7418,18943.0
2021-07-26 12:00:00,47.19,47.19,47.0,47.07,18569.0,36.7418,36.7418,36.5938,36.6483,18569.0
2021-07-26 12:30:00,47.06,47.07,46.99,47.03,14024.0,36.6406,36.6483,36.5861,36.6172,14024.0
2021-07-26 13:00:00,47.02,47.04,46.99,47.04,11609.0,36.6094,36.625,36.5861,36.625,11609.0
2021-07-26 13:30:00,47.06,47.06,47.0,47.03,12226.0,36.6406,36.6406,36.5938,36.6172,12226.0
2021-07-26 14:00:00,47.04,47.1,46.97,47.1,17240.0,36.625,36.6717,36.5705,36.6717,17240.0
2021-07-26 14:30:00,47.1,47.14,46.98,47.05,26173.0,36.6717,36.7028,36.5783,36.6328,26173.0
2021-07-26 15:00:00,47.03,47.07,46.96,47.04,27484.0,36.6172,36.6483,36.5627,36.625,27484.0
2021-07-26 15:30:00,47.04,47.14,46.99,47.05,76262.0,36.625,36.7028,36.5861,36.6328,76262.0
2021-07-27 09:30:00,46.96,47.04,46.71,46.89,29028.0,36.5627,36.625,36.368,36.5082,29028.0
2021-07-27 10:00:00,46.89,47.01,46.88,46.97,25469.0,36.5082,36.6016,36.5004,36.5705,25469.0
2021-07-27 10:30:00,46.93,46.95,46.78,46.9,20514.0,36.5393,36.5549,36.4226,36.516,20514.0
2021-07-27 11:00:00,46.87,47.09,46.85,47.05,19468.0,36.4926,36.6639,36.4771,36.6328,19468.0
2021-07-27 11:30:00,47.08,47.12,47.03,47.05,41029.0,36.6561,36.6873,36.6172,36.6328,41029.0
2021-07-27 12:00:00,47.04,47.17,47.01,47.17,21678.0,36.625,36.7262,36.6016,36.7262,21678.0
2021-07-27 12:30:00,47.16,47.33,47.08,47.09,20252.0,36.7184,36.8508,36.6561,36.6639,20252.0
2021-07-27 13:00:00,47.09,47.23,47.09,47.19,25156.0,36.6639,36.7729,36.6639,36.7418,25156.0
2021-07-27 13:30:00,47.19,47.26,47.1,47.12,28627.0,36.7418,36.7963,36.6717,36.6873,28627.0
2021-07-27 14:00:00,47.11,47.19,47.06,47.19,20467.0,36.6795,36.7418,36.6406,36.7418,20467.0
2021-07-27 14:30:00,47.19,47.25,47.17,47.2,25867.0,36.7418,36.7885,36.7262,36.7496,25867.0
2021-07-27 15:00:00,47.21,47.27,47.17,47.23,43065.0,36.7573,36.8041,36.7262,36.7729,43065.0
2021-07-27 15:30:00,47.2,47.51,47.19,47.43,116586.0,36.7496,36.9909,36.7418,36.9286,116586.0
2021-07-28 09:30:00,47.38,47.64,47.36,47.43,28248.0,36.8897,37.0921,36.8741,36.9286,28248.0
2021-07-28 10:00:00,47.41,47.44,47.06,47.07,36149.0,36.9131,36.9364,36.6406,36.6483,36149.0
2021-07-28 10:30:00,47.0,47.1,46.93,47.1,14376.0,36.5938,36.6717,36.5393,36.6717,14376.0
2021-07-28 11:00:00,47.08,47.24,46.97,47.24,22880.0,36.6561,36.7807,36.5705,36.7807,22880.0
2021-07-28 11:30:00,47.26,47.26,47.17,47.18,7623.0,36.7963,36.7963,36.7262,36.734,7623.0
2021-07-28 12:00:00,47.2,47.22,47.11,47.15,11739.0,36.7496,36.7651,36.6795,36.7106,11739.0
2021-07-28 12:30:00,47.15,47.26,47.14,47.23,9329.0,36.7106,36.7963,36.7028,36.7729,9329.0
2021-07-28 13:00:00,47.24,47.29,47.21,47.28,13211.0,36.7807,36.8196,36.7573,36.8118,13211.0
2021-07-28 13:30:00,47.28,47.42,47.27,47.37,21411.0,36.8118,36.9209,36.8041,36.8819,21411.0
2021-07-28 14:00:00,47.32,47.53,47.24,47.5,24201.0,36.843,37.0065,36.7807,36.9831,24201.0
2021-07-28 14:30:00,47.54,47.63,47.46,47.62,28991.0,37.0143,37.0844,36.952,37.0766,28991.0
2021-07-28 15:00:00,47.63,47.68,47.56,47.61,35527.0,37.0844,37.1233,37.0299,37.0688,35527.0
2021-07-28 15:30:00,47.62,47.73,47.51,47.54,145890.0,37.0766,37.1622,36.9909,37.0143,145890.0
2021-07-29 09:30:00,47.52,47.92,47.5,47.87,25037.0,36.9987,37.3101,36.9831,37.2712,25037.0
2021-07-29 10:00:00,47.82,47.91,47.8,47.83,20481.0,37.2323,37.3024,37.2167,37.2401,20481.0
2021-07-29 10:30:00,47.82,47.84,47.65,47.74,37498.0,37.2323,37.2479,37.0999,37.17,37498.0
2021-07-29 11:00:00,47.74,47.82,47.64,47.71,30548.0,37.17,37.2323,37.0921,37.1466,30548.0
2021-07-29 11:30:00,47.68,47.78,47.64,47.74,37913.0,37.1233,37.2011,37.0921,37.17,37913.0
2021-07-29 12:00:00,47.74,47.9,47.74,47.89,24009.0,37.17,37.2946,37.17,37.2868,24009.0
2021-07-29 12:30:00,47.89,47.96,47.85,47.87,18076.0,37.2868,37.3413,37.2556,37.2712,18076.0
2021-07-29 13:00:00,47.88,47.96,47.86,47.87,18386.0,37.279,37.3413,37.2634,37.2712,18386.0
2021-07-29 13:30:00,47.82,47.83,47.66,47.72,14953.0,37.2323,37.2401,37.1077,37.1544,14953.0
2021-07-29 14:00:00,47.7,47.78,47.68,47.74,31772.0,37.1389,37.2011,37.1233,37.17,31772.0
2021-07-29 14:30:00,47.73,47.74,47.66,47.71,17733.0,37.1622,37.17,37.1077,37.1466,17733.0
2021-07-29 15:00:00,47.7,47.76,47.63,47.72,62564.0,37.1389,37.1856,37.0844,37.1544,62564.0
2021-07-29 15:30:00,47.72,47.79,47.48,47.51,151154.0,37.1544,37.2089,36.9676,36.9909,151154.0
2021-07-30 09:30:00,47.46,48.11,47.44,47.96,40880.0,36.952,37.4581,36.9364,37.3413,40880.0
2021-07-30 10:00:00,47.99,48.2,47.78,48.01,33579.0,37.3646,37.5282,37.2011,37.3802,33579.0
2021-07-30 10:30:00,48.04,48.08,47.44,47.47,47649.0,37.4036,37.4347,36.9364,36.9598,47649.0
2021-07-30 11:00:00,47.45,47.69,47.37,47.5,31001.0,36.9442,37.1311,36.8819,36.9831,31001.0
2021-07-30 11:30:00,47.5,47.56,47.33,47.5,28213.0,36.9831,37.0299,36.8508,36.9831,28213.0
2021-07-30 12:00:00,47.48,47.72,47.4,47.69,40230.0,36.9676,37.1544,36.9053,37.1311,40230.0
2021-07-30 12:30:00,47.71,47.93,47.71,47.84,17189.0,37.1466,37.3179,37.1466,37.2479,17189.0
2021-07-30 13:00:00,47.85,47.95,47.78,47.88,12419.0,37.2556,37.3335,37.2011,37.279,12419.0
2021-07-30 13:30:00,47.9,48.0,47.86,47.86,14745.0,37.2946,37.3724,37.2634,37.2634,14745.0
2021-07-30 14:00:00,47.86,47.91,47.75,47.75,38249.0,37.2634,37.3024,37.1778,37.1778,38249.0
2021-07-30 14:30:00,47.72,47.74,47.57,47.58,32129.0,37.1544,37.17,37.0376,37.0454,32129.0
2021-07-30 15:00:00,47.58,47.76,47.53,47.58,58900.0,37.0454,37.1856,37.0065,37.0454,58900.0
2021-07-30 15:30:00,47.58,47.6,47.14,47.33,269650.0,37.0454,37.061,36.7028,36.8508,269650.0
2021-08-02 09:30:00,47.63,48.51,47.59,48.02,46472.0,37.0844,37.7695,37.0532,37.388,46472.0
2021-08-02 10:00:00,47.98,48.09,47.64,47.64,13701.0,37.3569,37.4425,37.0921,37.0921,13701.0
2021-08-02 10:30:00,47.64,47.65,47.27,47.27,15258.0,37.0921,37.0999,36.8041,36.8041,15258.0
2021-08-02 11:00:00,47.3,47.37,47.11,47.2,15511.0,36.8274,36.8819,36.6795,36.7496,15511.0
2021-08-02 11:30:00,47.25,47.28,47.04,47.04,17532.0,36.7885,36.8118,36.625,36.625,17532.0
2021-08-02 12:00:00,47.07,47.07,46.92,46.97,17332.0,36.6483,36.6483,36.5316,36.5705,17332.0
2021-08-02 12:30:00,46.98,47.06,46.96,46.97,20869.0,36.5783,36.6406,36.5627,36.5705,20869.0
2021-08-02 13:00:00,47.0,47.04,46.83,46.83,20029.0,36.5938,36.625,36.4615,36.4615,20029.0
2021-08-02 13:30:00,46.84,46.85,46.57,46.58,16768.0,36.4693,36.4771,36.259,36.2668,16768.0
2021-08-02 14:00:00,46.59,46.79,46.58,46.72,10471.0,36.2746,36.4303,36.2668,36.3758,10471.0
2021-08-02 14:30:00,46.72,46.81,46.63,46.79,27918.0,36.3758,36.4459,36.3058,36.4303,27918.0
2021-08-02 15:00:00,46.79,46.81,46.64,46.68,17570.0,36.4303,36.4459,36.3135,36.3447,17570.0
2021-08-02 15:30:00,46.67,46.76,46.35,46.51,147649.0,36.3369,36.407,36.0878,36.2123,147649.0
2021-08-03 09:30:00,46.52,46.7,45.67,45.87,29171.0,36.2201,36.3603,35.5583,35.714,29171.0
2021-08-03 10:00:00,45.9,45.91,45.53,45.64,20583.0,35.7374,35.7452,35.4493,35.535,20583.0
2021-08-03 10:30:00,45.64,45.88,45.55,45.74,21873.0,35.535,35.7218,35.4649,35.6128,21873.0
2021-08-03 11:00:00,45.73,45.8,45.59,45.65,16227.0,35.605,35.6595,35.496,35.5427,16227.0
2021-08-03 11:30:00,45.67,46.01,45.67,45.89,30717.0,35.5583,35.823,35.5583,35.7296,30717.0
2021-08-03 12:00:00,45.89,45.89,45.65,45.65,14685.0,35.7296,35.7296,35.5427,35.5427,14685.0
2021-08-03 12:30:00,45.62,45.69,45.56,45.62,12194.0,35.5194,35.5739,35.4727,35.5194,12194.0
2021-08-03 13:00:00,45.62,45.84,45.61,45.78,20100.0,35.5194,35.6907,35.5116,35.644,20100.0
2021-08-03 13:30:00,45.77,45.78,45.59,45.66,17386.0,35.6362,35.644,35.496,35.5505,17386.0
2021-08-03 14:00:00,45.68,45.68,45.49,45.59,26995.0,35.5661,35.5661,35.4182,35.496,26995.0
2021-08-03 14:30:00,45.59,45.7,45.55,45.57,26761.0,35.496,35.5817,35.4649,35.4805,26761.0
2021-08-03 15:00:00,45.58,45.6,45.53,45.57,36267.0,35.4882,35.5038,35.4493,35.4805,36267.0
2021-08-03 15:30:00,45.57,46.04,45.56,46.04,160656.0,35.4805,35.8464,35.4727,35.8464,160656.0
2021-08-04 09:30:00,46.73,47.21,46.23,47.0,141240.0,36.3836,36.7573,35.9943,36.5938,141240.0
2021-08-04 10:00:00,46.99,47.55,46.98,47.04,67559.0,36.5861,37.0221,36.5783,36.625,67559.0
2021-08-04 10:30:00,47.03,47.49,46.98,47.48,39898.0,36.6172,36.9754,36.5783,36.9676,39898.0
2021-08-04 11:00:00,47.49,47.91,47.48,47.82,49814.0,36.9754,37.3024,36.9676,37.2323,49814.0
2021-08-04 11:30:00,47.82,47.94,47.76,47.82,42356.0,37.2323,37.3257,37.1856,37.2323,42356.0
2021-08-04 12:00:00,47.82,47.85,47.49,47.54,17363.0,37.2323,37.2556,36.9754,37.0143,17363.0
2021-08-04 12:30:00,47.53,47.72,47.52,47.72,25396.0,37.0065,37.1544,36.9987,37.1544,25396.0
2021-08-04 13:00:00,47.71,48.08,47.69,47.91,41313.0,37.1466,37.4347,37.1311,37.3024,41313.0
2021-08-04 13:30:00,47.91,47.94,47.76,47.84,21968.0,37.3024,37.3257,37.1856,37.2479,21968.0
2021-08-04 14:00:00,47.85,47.87,47.7,47.8,45245.0,37.2556,37.2712,37.1389,37.2167,45245.0
2021-08-04 14:30:00,47.8,47.84,47.68,47.74,116251.0,37.2167,37.2479,37.1233,37.17,116251.0
2021-08-04 15:00:00,47.74,47.91,47.62,47.82,96633.0,37.17,37.3024,37.0766,37.2323,96633.0
2021-08-04 15:30:00,47.82,48.11,47.78,47.98,310740.0,37.2323,37.4581,37.2011,37.3569,310740.0
2021-08-05 09:30:00,48.27,49.14,48.26,48.84,93495.0,37.5827,38.26,37.5749,38.0265,93495.0
2021-08-05 10:00:00,48.83,48.87,48.46,48.67,77369.0,38.0187,38.0498,37.7306,37.8941,77369.0
2021-08-05 10:30:00,48.68,48.86,48.65,48.75,42860.0,37.9019,38.042,37.8785,37.9564,42860.0
2021-08-05 11:00:00,48.74,48.88,48.72,48.77,29766.0,37.9486,38.0576,37.933,37.9719,29766.0
2021-08-05 11:30:00,48.75,48.76,48.58,48.64,25497.0,37.9564,37.9642,37.824,37.8707,25497.0
2021-08-05 12:00:00,48.65,48.69,48.58,48.61,20704.0,37.8785,37.9097,37.824,37.8474,20704.0
2021-08-05 12:30:00,48.6,48.64,48.39,48.39,18787.0,37.8396,37.8707,37.6761,37.6761,18787.0
2021-08-05 13:00:00,48.38,48.54,48.3,48.5,35422.0,37.6683,37.7929,37.606,37.7617,35422.0
2021-08-05 13:30:00,48.52,48.64,48.49,48.64,29664.0,37.7773,37.8707,37.7539,37.8707,29664.0
2021-08-05 14:00:00,48.62,48.7,48.54,48.61,48971.0,37.8552,37.9174,37.7929,37.8474,48971.0
2021-08-05 14:30:00,48.59,48.71,48.59,48.62,26597.0,37.8318,37.9252,37.8318,37.8552,26597.0
2021-08-05 15:00:00,48.63,48.75,48.61,48.71,33198.0,37.8629,37.9564,37.8474,37.9252,33198.0
2021-08-05 15:30:00,48.73,48.91,48.69,48.84,157756.0,37.9408,38.081,37.9097,38.0265,157756.0
2021-08-06 09:30:00,49.09,49.32,48.8,48.81,30863.0,38.2211,38.4002,37.9953,38.0031,30863.0
2021-08-06 10:00:00,48.83,48.89,48.57,48.57,11734.0,38.0187,38.0654,37.8162,37.8162,11734.0
2021-08-06 10:30:00,48.57,48.63,48.29,48.42,15799.0,37.8162,37.8629,37.5982,37.6994,15799.0
2021-08-06 11:00:00,48.43,48.58,48.41,48.55,12965.0,37.7072,37.824,37.6917,37.8007,12965.0
2021-08-06 11:30:00,48.53,48.61,48.43,48.53,16545.0,37.7851,37.8474,37.7072,37.7851,16545.0
2021-08-06 12:00:00,48.54,48.62,48.52,48.54,15836.0,37.7929,37.8552,37.7773,37.7929,15836.0
2021-08-06 12:30:00,48.51,48.55,48.47,48.48,13133.0,37.7695,37.8007,37.7384,37.7462,13133.0
2021-08-06 13:00:00,48.48,48.58,48.44,48.54,13818.0,37.7462,37.824,37.715,37.7929,13818.0
2021-08-06 13:30:00,48.55,48.61,48.51,48.51,19849.0,37.8007,37.8474,37.7695,37.7695,19849.0
2021-08-06 14:00:00,48.51,48.6,48.5,48.5,16089.0,37.7695,37.8396,37.7617,37.7617,16089.0
2021-08-06 14:30:00,48.48,48.51,48.38,48.39,15448.0,37.7462,37.7695,37.6683,37.6761,15448.0
2021-08-06 15:00:00,48.4,48.47,48.38,48.38,21466.0,37.6839,37.7384,37.6683,37.6683,21466.0
2021-08-06 15:30:00,48.38,48.38,48.2,48.28,62661.0,37.6683,37.6683,37.5282,37.5904,62661.0
2021-08-09 09:30:00,48.16,48.16,47.8,47.99,21669.0,37.497,37.497,37.2167,37.3646,21669.0
2021-08-09 10:00:00,48.01,48.04,47.81,47.83,11994.0,37.3802,37.4036,37.2245,37.2401,11994.0
2021-08-09 10:30:00,47.84,48.02,47.83,47.86,14012.0,37.2479,37.388,37.2401,37.2634,14012.0
2021-08-09 11:00:00,47.86,47.96,47.8,47.81,13466.0,37.2634,37.3413,37.2167,37.2245,13466.0
2021-08-09 11:30:00,47.8,48.02,47.8,47.96,11147.0,37.2167,37.388,37.2167,37.3413,11147.0
2021-08-09 12:00:00,47.95,47.96,47.87,47.92,12521.0,37.3335,37.3413,37.2712,37.3101,12521.0
2021-08-09 12:30:00,47.91,48.07,47.91,47.97,15027.0,37.3024,37.4269,37.3024,37.3491,15027.0
2021-08-09 13:00:00,47.94,47.98,47.78,47.82,9056.0,37.3257,37.3569,37.2011,37.2323,9056.0
2021-08-09 13:30:00,47.8,47.82,47.73,47.82,10538.0,37.2167,37.2323,37.1622,37.2323,10538.0
2021-08-09 14:00:00,47.85,47.97,47.85,47.94,9447.0,37.2556,37.3491,37.2556,37.3257,9447.0
2021-08-09 14:30:00,47.95,47.97,47.87,47.88,13882.0,37.3335,37.3491,37.2712,37.279,13882.0
2021-08-09 15:00:00,47.86,47.89,47.73,47.81,26347.0,37.2634,37.2868,37.1622,37.2245,26347.0
2021-08-09 15:30:00,47.81,47.86,47.77,47.84,66557.0,37.2245,37.2634,37.1934,37.2479,66557.0
2021-08-10 09:30:00,47.92,47.92,47.59,47.74,25337.0,37.3101,37.3101,37.0532,37.17,25337.0
2021-08-10 10:00:00,47.71,47.87,47.58,47.64,26414.0,37.1466,37.2712,37.0454,37.0921,26414.0
2021-08-10 10:30:00,47.63,47.96,47.63,47.82,22134.0,37.0844,37.3413,37.0844,37.2323,22134.0
2021-08-10 11:00:00,47.82,47.86,47.75,47.86,9497.0,37.2323,37.2634,37.1778,37.2634,9497.0
2021-08-10 11:30:00,47.85,47.96,47.83,47.94,11156.0,37.2556,37.3413,37.2401,37.3257,11156.0
2021-08-10 12:00:00,47.92,47.92,47.77,47.77,10401.0,37.3101,37.3101,37.1934,37.1934,10401.0
2021-08-10 12:30:00,47.76,47.76,47.55,47.59,29162.0,37.1856,37.1856,37.0221,37.0532,29162.0
2021-08-10 13:00:00,47.58,47.59,47.54,47.56,11531.0,37.0454,37.0532,37.0143,37.0299,11531.0
2021-08-10 13:30:00,47.57,47.6,47.51,47.52,11989.0,37.0376,37.061,36.9909,36.9987,11989.0
2021-08-10 14:00:00,47.52,47.66,47.51,47.66,12650.0,36.9987,37.1077,36.9909,37.1077,12650.0
2021-08-10 14:30:00,47.67,47.71,47.62,47.62,9707.0,37.1155,37.1466,37.0766,37.0766,9707.0
2021-08-10 15:00:00,47.61,47.62,47.46,47.48,43197.0,37.0688,37.0766,36.952,36.9676,43197.0
2021-08-10 15:30:00,47.5,47.51,47.3,47.31,56120.0,36.9831,36.9909,36.8274,36.8352,56120.0
2021-08-11 09:30:00,47.69,47.69,47.3,47.65,38562.0,37.1311,37.1311,36.8274,37.0999,38562.0
2021-08-11 10:00:00,47.64,47.84,47.64,47.81,13924.0,37.0921,37.2479,37.0921,37.2245,13924.0
2021-08-11 10:30:00,47.81,47.86,47.77,47.81,13099.0,37.2245,37.2634,37.1934,37.2245,13099.0
2021-08-11 11:00:00,47.81,47.89,47.76,47.8,8149.0,37.2245,37.2868,37.1856,37.2167,8149.0
2021-08-11 11:30:00,47.83,47.95,47.8,47.91,9843.0,37.2401,37.3335,37.2167,37.3024,9843.0
2021-08-11 12:00:00,47.94,48.05,47.9,48.0,9130.0,37.3257,37.4114,37.2946,37.3724,9130.0
2021-08-11 12:30:00,47.97,48.03,47.93,48.0,9795.0,37.3491,37.3958,37.3179,37.3724,9795.0
2021-08-11 13:00:00,47.98,48.11,47.98,48.09,9137.0,37.3569,37.4581,37.3569,37.4425,9137.0
2021-08-11 13:30:00,48.11,48.17,48.09,48.13,10150.0,37.4581,37.5048,37.4425,37.4737,10150.0
2021-08-11 14:00:00,48.14,48.25,48.13,48.19,9264.0,37.4814,37.5671,37.4737,37.5204,9264.0
2021-08-11 14:30:00,48.21,48.24,48.12,48.16,12575.0,37.5359,37.5593,37.4659,37.497,12575.0
2021-08-11 15:00:00,48.18,48.21,48.15,48.18,14597.0,37.5126,37.5359,37.4892,37.5126,14597.0
2021-08-11 15:30:00,48.19,48.33,48.11,48.26,110438.0,37.5204,37.6294,37.4581,37.5749,110438.0
2021-08-12 09:30:00,48.36,48.36,47.87,48.01,49228.0,37.6527,37.6527,37.2712,37.3802,49228.0
2021-08-12 10:00:00,48.0,48.03,47.79,48.03,17682.0,37.3724,37.3958,37.2089,37.3958,17682.0
2021-08-12 10:30:00,48.03,48.11,47.97,48.07,30449.0,37.3958,37.4581,37.3491,37.4269,30449.0
2021-08-12 11:00:00,48.08,48.08,47.77,47.89,23288.0,37.4347,37.4347,37.1934,37.2868,23288.0
2021-08-12 11:30:00,47.89,47.91,47.85,47.88,12537.0,37.2868,37.3024,37.2556,37.279,12537.0
2021-08-12 12:00:00,47.88,48.04,47.88,48.04,9893.0,37.279,37.4036,37.279,37.4036,9893.0
2021-08-12 12:30:00,48.04,48.06,48.0,48.01,7887.0,37.4036,37.4191,37.3724,37.3802,7887.0
2021-08-12 13:00:00,48.02,48.02,47.87,47.88,18730.0,37.388,37.388,37.2712,37.279,18730.0
2021-08-12 13:30:00,47.88,47.88,47.79,47.81,13343.0,37.279,37.279,37.2089,37.2245,13343.0
2021-08-12 14:00:00,47.82,47.83,47.72,47.83,14776.0,37.2323,37.2401,37.1544,37.2401,14776.0
2021-08-12 14:30:00,47.83,47.98,47.82,47.98,22111.0,37.2401,37.3569,37.2323,37.3569,22111.0
2021-08-12 15:00:00,47.98,48.11,47.94,48.08,29169.0,37.3569,37.4581,37.3257,37.4347,29169.0
2021-08-12 15:30:00,48.07,48.37,48.07,48.35,100939.0,37.4269,37.6605,37.4269,37.6449,100939.0
2021-08-13 09:30:00,48.49,48.62,48.29,48.37,36063.0,37.7539,37.8552,37.5982,37.6605,36063.0
2021-08-13 10:00:00,48.38,48.38,48.07,48.18,14984.0,37.6683,37.6683,37.4269,37.5126,14984.0
2021-08-13 10:30:00,48.16,48.27,48.15,48.26,10813.0,37.497,37.5827,37.4892,37.5749,10813.0
2021-08-13 11:00:00,48.27,48.32,48.1,48.11,20412.0,37.5827,37.6216,37.4503,37.4581,20412.0
2021-08-13 11:30:00,48.13,48.39,48.12,48.28,13461.0,37.4737,37.6761,37.4659,37.5904,13461.0
2021-08-13 12:00:00,48.28,48.36,48.27,48.32,11127.0,37.5904,37.6527,37.5827,37.6216,11127.0
2021-08-13 12:30:00,48.33,48.36,48.26,48.27,17416.0,37.6294,37.6527,37.5749,37.5827,17416.0
2021-08-13 13:00:00,48.29,48.38,48.25,48.36,12105.0,37.5982,37.6683,37.5671,37.6527,12105.0
2021-08-13 13:30:00,48.35,48.4,48.29,48.3,17432.0,37.6449,37.6839,37.5982,37.606,17432.0
2021-08-13 14:00:00,48.3,48.36,48.29,48.31,10432.0,37.606,37.6527,37.5982,37.6138,10432.0
2021-08-13 14:30:00,48.31,48.35,48.28,48.32,18892.0,37.6138,37.6449,37.5904,37.6216,18892.0
2021-08-13 15:00:00,48.32,48.35,48.16,48.18,30181.0,37.6216,37.6449,37.497,37.5126,30181.0
2021-08-13 15:30:00,48.18,48.36,48.17,48.29,88798.0,37.5126,37.6527,37.5048,37.5982,88798.0
2021-08-16 09:30:00,48.31,48.44,48.1,48.25,31443.0,37.6138,37.715,37.4503,37.5671,31443.0
2021-08-16 10:00:00,48.26,48.51,48.17,48.37,26069.0,37.5749,37.7695,37.5048,37.6605,26069.0
2021-08-16 10:30:00,48.41,48.41,48.21,48.27,20210.0,37.6917,37.6917,37.5359,37.5827,20210.0
2021-08-16 11:00:00,48.28,48.44,48.28,48.39,14458.0,37.5904,37.715,37.5904,37.6761,14458.0
2021-08-16 11:30:00,48.39,48.41,48.34,48.34,17667.0,37.6761,37.6917,37.6372,37.6372,17667.0
2021-08-16 12:00:00,48.33,48.38,48.25,48.3,19872.0,37.6294,37.6683,37.5671,37.606,19872.0
2021-08-16 12:30:00,48.33,48.36,48.26,48.28,22761.0,37.6294,37.6527,37.5749,37.5904,22761.0
2021-08-16 13:00:00,48.28,48.33,48.26,48.3,9980.0,37.5904,37.6294,37.5749,37.606,9980.0
2021-08-16 13:30:00,48.32,48.34,48.26,48.27,16668.0,37.6216,37.6372,37.5749,37.5827,16668.0
2021-08-16 14:00:00,48.28,48.36,48.27,48.34,15413.0,37.5904,37.6527,37.5827,37.6372,15413.0
2021-08-16 14:30:00,48.35,48.36,48.29,48.3,18858.0,37.6449,37.6527,37.5982,37.606,18858.0
2021-08-16 15:00:00,48.31,48.33,48.2,48.22,23903.0,37.6138,37.6294,37.5282,37.5437,23903.0
2021-08-16 15:30:00,48.22,48.25,48.14,48.15,86619.0,37.5437,37.5671,37.4814,37.4892,86619.0
2021-08-17 09:30:00,48.01,48.07,47.8,47.81,24863.0,37.3802,37.4269,37.2167,37.2245,24863.0
2021-08-17 10:00:00,47.84,48.0,47.79,47.91,18060.0,37.2479,37.3724,37.2089,37.3024,18060.0
2021-08-17 10:30:00,47.93,47.94,47.75,47.79,14056.0,37.3179,37.3257,37.1778,37.2089,14056.0
2021-08-17 11:00:00,47.8,47.81,47.66,47.73,13074.0,37.2167,37.2245,37.1077,37.1622,13074.0
2021-08-17 11:30:00,47.76,47.91,47.72,47.82,31303.0,37.1856,37.3024,37.1544,37.2323,31303.0
2021-08-17 12:00:00,47.82,47.87,47.76,47.85,20964.0,37.2323,37.2712,37.1856,37.2556,20964.0
2021-08-17 12:30:00,47.83,47.84,47.57,47.65,20626.0,37.2401,37.2479,37.0376,37.0999,20626.0
2021-08-17 13:00:00,47.67,47.84,47.64,47.78,14110.0,37.1155,37.2479,37.0921,37.2011,14110.0
2021-08-17 13:30:00,47.79,47.9,47.71,47.9,16777.0,37.2089,37.2946,37.1466,37.2946,16777.0
2021-08-17 14:00:00,47.91,47.94,47.81,47.82,17580.0,37.3024,37.3257,37.2245,37.2323,17580.0
2021-08-17 14:30:00,47.82,47.97,47.79,47.95,17966.0,37.2323,37.3491,37.2089,37.3335,17966.0
2021-08-17 15:00:00,47.95,48.03,47.95,48.0,25174.0,37.3335,37.3958,37.3335,37.3724,25174.0
2021-08-17 15:30:00,48.01,48.16,47.94,48.09,80916.0,37.3802,37.497,37.3257,37.4425,80916.0
2021-08-18 09:30:00,48.09,48.1,47.79,47.89,12221.0,37.4425,37.4503,37.2089,37.2868,12221.0
2021-08-18 10:00:00,47.93,48.03,47.91,47.98,7448.0,37.3179,37.3958,37.3024,37.3569,7448.0
2021-08-18 10:30:00,48.03,48.08,47.96,47.99,8807.0,37.3958,37.4347,37.3413,37.3646,8807.0
2021-08-18 11:00:00,47.97,47.97,47.84,47.88,23105.0,37.3491,37.3491,37.2479,37.279,23105.0
2021-08-18 11:30:00,47.9,47.93,47.83,47.91,7613.0,37.2946,37.3179,37.2401,37.3024,7613.0
2021-08-18 12:00:00,47.9,47.91,47.75,47.75,7938.0,37.2946,37.3024,37.1778,37.1778,7938.0
2021-08-18 12:30:00,47.74,47.75,47.7,47.7,7127.0,37.17,37.1778,37.1389,37.1389,7127.0
2021-08-18 13:00:00,47.7,47.77,47.66,47.74,4910.0,37.1389,37.1934,37.1077,37.17,4910.0
2021-08-18 13:30:00,47.73,47.84,47.73,47.8,13187.0,37.1622,37.2479,37.1622,37.2167,13187.0
2021-08-18 14:00:00,47.81,47.88,47.71,47.83,12423.0,37.2245,37.279,37.1466,37.2401,12423.0
2021-08-18 14:30:00,47.83,47.89,47.81,47.89,7355.0,37.2401,37.2868,37.2245,37.2868,7355.0
2021-08-18 15:00:00,47.88,47.92,47.78,47.78,10274.0,37.279,37.3101,37.2011,37.2011,10274.0
2021-08-18 15:30:00,47.8,47.84,47.72,47.8,54676.0,37.2167,37.2479,37.1544,37.2167,54676.0
2021-08-19 09:30:00,47.6,47.81,47.37,47.77,25484.0,37.061,37.2245,36.8819,37.1934,25484.0
2021-08-19 10:00:00,47.75,47.84,47.51,47.53,11591.0,37.1778,37.2479,36.9909,37.0065,11591.0
2021-08-19 10:30:00,47.54,47.54,47.33,47.44,22598.0,37.0143,37.0143,36.8508,36.9364,22598.0
2021-08-19 11:00:00,47.42,47.42,47.2,47.25,21172.0,36.9209,36.9209,36.7496,36.7885,21172.0
2021-08-19 11:30:00,47.25,47.3,47.15,47.25,16327.0,36.7885,36.8274,36.7106,36.7885,16327.0
2021-08-19 12:00:00,47.28,47.31,47.06,47.09,13894.0,36.8118,36.8352,36.6406,36.6639,13894.0
2021-08-19 12:30:00,47.1,47.21,47.09,47.21,9037.0,36.6717,36.7573,36.6639,36.7573,9037.0
2021-08-19 13:00:00,47.21,47.21,47.04,47.04,14836.0,36.7573,36.7573,36.625,36.625,14836.0
2021-08-19 13:30:00,47.02,47.1,46.97,46.97,11172.0,36.6094,36.6717,36.5705,36.5705,11172.0
2021-08-19 14:00:00,46.98,47.06,46.92,46.98,13608.0,36.5783,36.6406,36.5316,36.5783,13608.0
2021-08-19 14:30:00,46.97,47.24,46.93,47.21,10095.0,36.5705,36.7807,36.5393,36.7573,10095.0
2021-08-19 15:00:00,47.22,47.42,47.22,47.31,31466.0,36.7651,36.9209,36.7651,36.8352,31466.0
2021-08-19 15:30:00,47.32,47.38,47.16,47.2,141205.0,36.843,36.8897,36.7184,36.7496,141205.0
2021-08-20 09:30:00,47.21,47.22,46.58,46.74,21290.0,36.7573,36.7651,36.2668,36.3914,21290.0
2021-08-20 10:00:00,46.75,46.93,46.72,46.86,14770.0,36.3992,36.5393,36.3758,36.4848,14770.0
2021-08-20 10:30:00,46.86,47.04,46.84,47.03,19649.0,36.4848,36.625,36.4693,36.6172,19649.0
2021-08-20 11:00:00,47.03,47.31,46.99,47.29,39010.0,36.6172,36.8352,36.5861,36.8196,39010.0
2021-08-20 11:30:00,47.3,47.43,47.28,47.43,16681.0,36.8274,36.9286,36.8118,36.9286,16681.0
2021-08-20 12:00:00,47.43,47.44,47.34,47.42,16561.0,36.9286,36.9364,36.8586,36.9209,16561.0
2021-08-20 12:30:00,47.42,47.53,47.37,47.51,27736.0,36.9209,37.0065,36.8819,36.9909,27736.0
2021-08-20 13:00:00,47.54,47.67,47.53,47.66,8220.0,37.0143,37.1155,37.0065,37.1077,8220.0
2021-08-20 13:30:00,47.63,47.69,47.51,47.66,18499.0,37.0844,37.1311,36.9909,37.1077,18499.0
2021-08-20 14:00:00,47.66,47.71,47.57,47.62,25650.0,37.1077,37.1466,37.0376,37.0766,25650.0
2021-08-20 14:30:00,47.63,47.74,47.58,47.73,26785.0,37.0844,37.17,37.0454,37.1622,26785.0
2021-08-20 15:00:00,47.73,47.8,47.72,47.8,17906.0,37.1622,37.2167,37.1544,37.2167,17906.0
2021-08-20 15:30:00,47.78,47.78,47.5,47.56,90132.0,37.2011,37.2011,36.9831,37.0299,90132.0
2021-08-23 09:30:00,47.63,47.98,47.62,47.82,24984.0,37.0844,37.3569,37.0766,37.2323,24984.0
2021-08-23 10:00:00,47.84,47.86,47.62,47.79,31005.0,37.2479,37.2634,37.0766,37.2089,31005.0
2021-08-23 10:30:00,47.77,47.9,47.71,47.8,24086.0,37.1934,37.2946,37.1466,37.2167,24086.0
2021-08-23 11:00:00,47.75,47.78,47.61,47.7,28754.0,37.1778,37.2011,37.0688,37.1389,28754.0
2021-08-23 11:30:00,47.7,47.75,47.56,47.59,23837.0,37.1389,37.1778,37.0299,37.0532,23837.0
2021-08-23 12:00:00,47.59,47.7,47.57,47.63,11242.0,37.0532,37.1389,37.0376,37.0844,11242.0
2021-08-23 12:30:00,47.64,47.83,47.63,47.76,56895.0,37.0921,37.2401,37.0844,37.1856,56895.0
2021-08-23 13:00:00,47.78,47.98,47.78,47.89,27335.0,37.2011,37.3569,37.2011,37.2868,27335.0
2021-08-23 13:30:00,47.89,47.9,47.81,47.83,11634.0,37.2868,37.2946,37.2245,37.2401,11634.0
2021-08-23 14:00:00,47.83,47.83,47.73,47.81,13928.0,37.2401,37.2401,37.1622,37.2245,13928.0
2021-08-23 14:30:00,47.81,47.9,47.81,47.89,8515.0,37.2245,37.2946,37.2245,37.2868,8515.0
2021-08-23 15:00:00,47.88,47.88,47.82,47.84,31748.0,37.279,37.279,37.2323,37.2479,31748.0
2021-08-23 15:30:00,47.84,47.92,47.77,47.81,111497.0,37.2479,37.3101,37.1934,37.2245,111497.0
2021-08-24 09:30:00,47.99,48.14,47.87,47.95,27252.0,37.3646,37.4814,37.2712,37.3335,27252.0
2021-08-24 10:00:00,47.96,48.07,47.76,48.02,28534.0,37.3413,37.4269,37.1856,37.388,28534.0
2021-08-24 10:30:00,47.99,48.14,47.96,48.08,33804.0,37.3646,37.4814,37.3413,37.4347,33804.0
2021-08-24 11:00:00,48.09,48.18,48.04,48.05,42631.0,37.4425,37.5126,37.4036,37.4114,42631.0
2021-08-24 11:30:00,48.04,48.06,47.97,48.02,19548.0,37.4036,37.4191,37.3491,37.388,19548.0
2021-08-24 12:00:00,48.01,48.09,48.01,48.09,21213.0,37.3802,37.4425,37.3802,37.4425,21213.0
2021-08-24 12:30:00,48.1,48.11,48.03,48.04,28314.0,37.4503,37.4581,37.3958,37.4036,28314.0
2021-08-24 13:00:00,48.03,48.1,47.99,48.06,18315.0,37.3958,37.4503,37.3646,37.4191,18315.0
2021-08-24 13:30:00,48.05,48.12,48.03,48.08,21432.0,37.4114,37.4659,37.3958,37.4347,21432.0
2021-08-24 14:00:00,48.09,48.09,47.98,47.99,21075.0,37.4425,37.4425,37.3569,37.3646,21075.0
2021-08-24 14:30:00,47.99,48.06,47.95,48.03,19938.0,37.3646,37.4191,37.3335,37.3958,19938.0
2021-08-24 15:00:00,48.03,48.11,47.93,48.09,31627.0,37.3958,37.4581,37.3179,37.4425,31627.0
2021-08-24 15:30:00,48.09,48.09,47.97,47.98,75277.0,37.4425,37.4425,37.3491,37.3569,75277.0
2021-08-25 09:30:00,47.98,48.21,47.75,48.2,20924.0,37.3569,37.5359,37.1778,37.5282,20924.0
2021-08-25 10:00:00,48.2,48.2,47.99,48.16,10261.0,37.5282,37.5282,37.3646,37.497,10261.0
2021-08-25 10:30:00,48.15,48.18,48.06,48.12,9475.0,37.4892,37.5126,37.4191,37.4659,9475.0
2021-08-25 11:00:00,48.14,48.2,48.1,48.14,12374.0,37.4814,37.5282,37.4503,37.4814,12374.0
2021-08-25 11:30:00,48.14,48.2,48.12,48.19,9100.0,37.4814,37.5282,37.4659,37.5204,9100.0
2021-08-25 12:00:00,48.21,48.25,48.17,48.23,18574.0,37.5359,37.5671,37.5048,37.5515,18574.0
2021-08-25 12:30:00,48.24,48.25,48.18,48.22,8157.0,37.5593,37.5671,37.5126,37.5437,8157.0
2021-08-25 13:00:00,48.23,48.43,48.22,48.39,36308.0,37.5515,37.7072,37.5437,37.6761,36308.0
2021-08-25 13:30:00,48.39,48.41,48.36,48.39,20456.0,37.6761,37.6917,37.6527,37.6761,20456.0
2021-08-25 14:00:00,48.39,48.48,48.39,48.46,19184.0,37.6761,37.7462,37.6761,37.7306,19184.0
2021-08-25 14:30:00,48.46,48.46,48.34,48.4,28116.0,37.7306,37.7306,37.6372,37.6839,28116.0
2021-08-25 15:00:00,48.4,48.4,48.26,48.33,49387.0,37.6839,37.6839,37.5749,37.6294,49387.0
2021-08-25 15:30:00,48.34,48.38,48.08,48.1,105125.0,37.6372,37.6683,37.4347,37.4503,105125.0
2021-08-26 09:30:00,47.97,48.36,47.89,48.23,28299.0,37.3491,37.6527,37.2868,37.5515,28299.0
2021-08-26 10:00:00,48.21,48.3,48.1,48.18,17147.0,37.5359,37.606,37.4503,37.5126,17147.0
2021-08-26 10:30:00,48.17,48.19,47.92,48.04,14383.0,37.5048,37.5204,37.3101,37.4036,14383.0
2021-08-26 11:00:00,48.07,48.24,48.02,48.2,20657.0,37.4269,37.5593,37.388,37.5282,20657.0
2021-08-26 11:30:00,48.18,48.33,48.18,48.33,13710.0,37.5126,37.6294,37.5126,37.6294,13710.0
2021-08-26 12:00:00,48.33,48.35,48.23,48.26,16430.0,37.6294,37.6449,37.5515,37.5749,16430.0
2021-08-26 12:30:00,48.25,48.27,48.19,48.26,14176.0,37.5671,37.5827,37.5204,37.5749,14176.0
2021-08-26 13:00:00,48.27,48.4,48.27,48.4,16892.0,37.5827,37.6839,37.5827,37.6839,16892.0
2021-08-26 13:30:00,48.38,48.38,48.28,48.29,18113.0,37.6683,37.6683,37.5904,37.5982,18113.0
2021-08-26 14:00:00,48.28,48.28,48.2,48.25,10755.0,37.5904,37.5904,37.5282,37.5671,10755.0
2021-08-26 14:30:00,48.26,48.32,48.21,48.27,16286.0,37.5749,37.6216,37.5359,37.5827,16286.0
2021-08-26 15:00:00,48.27,48.27,48.17,48.19,28772.0,37.5827,37.5827,37.5048,37.5204,28772.0
2021-08-26 15:30:00,48.17,48.27,48.1,48.17,64716.0,37.5048,37.5827,37.4503,37.5048,64716.0
2021-08-27 09:30:00,48.27,48.6,48.18,48.4,27084.0,37.5827,37.8396,37.5126,37.6839,27084.0
2021-08-27 10:00:00,48.33,48.5,48.32,48.45,23288.0,37.6294,37.7617,37.6216,37.7228,23288.0
2021-08-27 10:30:00,48.46,48.53,48.39,48.52,20160.0,37.7306,37.7851,37.6761,37.7773,20160.0
2021-08-27 11:00:00,48.52,48.72,48.47,48.72,25956.0,37.7773,37.933,37.7384,37.933,25956.0
2021-08-27 11:30:00,48.71,48.79,48.68,48.75,14809.0,37.9252,37.9875,37.9019,37.9564,14809.0
2021-08-27 12:00:00,48.75,48.83,48.74,48.78,19145.0,37.9564,38.0187,37.9486,37.9797,19145.0
2021-08-27 12:30:00,48.79,48.8,48.74,48.74,17693.0,37.9875,37.9953,37.9486,37.9486,17693.0
2021-08-27 13:00:00,48.75,48.75,48.63,48.68,20607.0,37.9564,37.9564,37.8629,37.9019,20607.0
2021-08-27 13:30:00,48.68,48.71,48.62,48.64,19045.0,37.9019,37.9252,37.8552,37.8707,19045.0
2021-08-27 14:00:00,48.63,48.68,48.55,48.65,14333.0,37.8629,37.9019,37.8007,37.8785,14333.0
2021-08-27 14:30:00,48.65,48.67,48.59,48.66,24082.0,37.8785,37.8941,37.8318,37.8863,24082.0
2021-08-27 15:00:00,48.64,48.72,48.63,48.66,33034.0,37.8707,37.933,37.8629,37.8863,33034.0
2021-08-27 15:30:00,48.66,48.72,48.53,48.54,82365.0,37.8863,37.933,37.7851,37.7929,82365.0
2021-08-30 09:30:00,48.63,48.8,48.31,48.4,37328.0,37.8629,37.9953,37.6138,37.6839,37328.0
2021-08-30 10:00:00,48.4,48.48,48.36,48.45,54886.0,37.6839,37.7462,37.6527,37.7228,54886.0
2021-08-30 10:30:00,48.44,48.47,48.39,48.41,35611.0,37.715,37.7384,37.6761,37.6917,35611.0
2021-08-30 11:00:00,48.4,48.47,48.29,48.43,29819.0,37.6839,37.7384,37.5982,37.7072,29819.0
2021-08-30 11:30:00,48.42,48.43,48.28,48.33,22685.0,37.6994,37.7072,37.5904,37.6294,22685.0
2021-08-30 12:00:00,48.33,48.4,48.31,48.34,15974.0,37.6294,37.6839,37.6138,37.6372,15974.0
2021-08-30 12:30:00,48.34,48.37,48.33,48.34,11700.0,37.6372,37.6605,37.6294,37.6372,11700.0
2021-08-30 13:00:00,48.35,48.39,48.29,48.35,15858.0,37.6449,37.6761,37.5982,37.6449,15858.0
2021-08-30 13:30:00,48.34,48.46,48.34,48.43,25028.0,37.6372,37.7306,37.6372,37.7072,25028.0
2021-08-30 14:00:00,48.44,48.58,48.43,48.54,29198.0,37.715,37.824,37.7072,37.7929,29198.0
2021-08-30 14:30:00,48.52,48.53,48.39,48.41,45491.0,37.7773,37.7851,37.6761,37.6917,45491.0
2021-08-30 15:00:00,48.41,48.42,48.31,48.33,45375.0,37.6917,37.6994,37.6138,37.6294,45375.0
2021-08-30 15:30:00,48.34,48.5,48.34,48.49,246824.0,37.6372,37.7617,37.6372,37.7539,246824.0
2021-08-31 09:30:00,48.49,48.49,48.19,48.21,66592.0,37.7539,37.7539,37.5204,37.5359,66592.0
2021-08-31 10:00:00,48.27,48.52,48.21,48.36,116272.0,37.5827,37.7773,37.5359,37.6527,116272.0
2021-08-31 10:30:00,48.36,48.72,48.34,48.65,54310.0,37.6527,37.933,37.6372,37.8785,54310.0
2021-08-31 11:00:00,48.65,48.7,48.56,48.7,24066.0,37.8785,37.9174,37.8084,37.9174,24066.0
2021-08-31 11:30:00,48.71,48.83,48.7,48.81,22052.0,37.9252,38.0187,37.9174,38.0031,22052.0
2021-08-31 12:00:00,48.81,48.94,48.76,48.91,34041.0,38.0031,38.1043,37.9642,38.081,34041.0
2021-08-31 12:30:00,48.91,49.12,48.88,49.12,47030.0,38.081,38.2445,38.0576,38.2445,47030.0
2021-08-31 13:00:00,49.11,49.23,49.08,49.2,35602.0,38.2367,38.3301,38.2133,38.3067,35602.0
2021-08-31 13:30:00,49.2,49.46,49.2,49.39,83330.0,38.3067,38.5092,38.3067,38.4547,83330.0
2021-08-31 14:00:00,49.4,49.43,49.12,49.13,93447.0,38.4625,38.4858,38.2445,38.2522,93447.0
2021-08-31 14:30:00,49.13,49.15,49.04,49.1,39239.0,38.2522,38.2678,38.1822,38.2289,39239.0
2021-08-31 15:00:00,49.09,49.21,49.06,49.2,23921.0,38.2211,38.3145,38.1977,38.3067,23921.0
2021-08-31 15:30:00,49.21,49.46,49.03,49.3,291754.0,38.3145,38.5092,38.1744,38.3846,291754.0
2021-09-01 09:30:00,49.55,49.71,49.48,49.52,33140.0,38.5793,38.7038,38.5248,38.5559,33140.0
2021-09-01 10:00:00,49.5,49.66,49.49,49.63,18830.0,38.5403,38.6649,38.5325,38.6415,18830.0
2021-09-01 10:30:00,49.64,49.7,49.56,49.6,30215.0,38.6493,38.696,38.587,38.6182,30215.0
2021-09-01 11:00:00,49.6,49.71,49.59,49.7,20681.0,38.6182,38.7038,38.6104,38.696,20681.0
2021-09-01 11:30:00,49.7,49.82,49.64,49.77,20850.0,38.696,38.7895,38.6493,38.7505,20850.0
2021-09-01 12:00:00,49.78,49.81,49.71,49.76,19317.0,38.7583,38.7817,38.7038,38.7428,19317.0
2021-09-01 12:30:00,49.76,49.84,49.73,49.84,18371.0,38.7428,38.805,38.7194,38.805,18371.0
2021-09-01 13:00:00,49.84,49.86,49.8,49.84,70143.0,38.805,38.8206,38.7739,38.805,70143.0
2021-09-01 13:30:00,49.84,50.08,49.83,50.05,67775.0,38.805,38.9919,38.7973,38.9685,67775.0
2021-09-01 14:00:00,50.05,50.06,49.88,50.03,70671.0,38.9685,38.9763,38.8362,38.953,70671.0
2021-09-01 14:30:00,50.04,50.08,49.86,49.95,65043.0,38.9608,38.9919,38.8206,38.8907,65043.0
2021-09-01 15:00:00,49.95,49.95,49.78,49.82,79047.0,38.8907,38.8907,38.7583,38.7895,79047.0
2021-09-01 15:30:00,49.83,50.1,49.82,50.04,194749.0,38.7973,39.0075,38.7895,38.9608,194749.0
2021-09-02 09:30:00,50.21,50.29,50.06,50.18,33614.0,39.0931,39.1554,38.9763,39.0698,33614.0
2021-09-02 10:00:00,50.2,50.21,49.96,50.15,46854.0,39.0853,39.0931,38.8985,39.0464,46854.0
2021-09-02 10:30:00,50.15,50.16,50.06,50.09,19286.0,39.0464,39.0542,38.9763,38.9997,19286.0
2021-09-02 11:00:00,50.1,50.29,50.1,50.28,37105.0,39.0075,39.1554,39.0075,39.1476,37105.0
2021-09-02 11:30:00,50.28,50.44,50.28,50.35,105538.0,39.1476,39.2722,39.1476,39.2021,105538.0
2021-09-02 12:00:00,50.35,50.39,50.32,50.35,35731.0,39.2021,39.2333,39.1788,39.2021,35731.0
2021-09-02 12:30:00,50.36,50.4,50.3,50.3,110459.0,39.2099,39.2411,39.1632,39.1632,110459.0
2021-09-02 13:00:00,50.32,50.43,50.29,50.43,41142.0,39.1788,39.2644,39.1554,39.2644,41142.0
2021-09-02 13:30:00,50.43,50.59,50.42,50.58,45045.0,39.2644,39.389,39.2566,39.3812,45045.0
2021-09-02 14:00:00,50.59,50.66,50.54,50.66,41183.0,39.389,39.4435,39.3501,39.4435,41183.0
2021-09-02 14:30:00,50.66,50.74,50.61,50.73,47715.0,39.4435,39.5058,39.4046,39.498,47715.0
2021-09-02 15:00:00,50.73,50.83,50.7,50.79,56229.0,39.498,39.5759,39.4746,39.5447,56229.0
2021-09-02 15:30:00,50.79,51.07,50.79,51.05,355066.0,39.5447,39.7627,39.5447,39.7471,355066.0
2021-09-03 09:30:00,51.25,51.25,50.72,50.86,92292.0,39.9029,39.9029,39.4902,39.5992,92292.0
2021-09-03 10:00:00,50.85,50.98,50.84,50.96,25772.0,39.5914,39.6926,39.5836,39.6771,25772.0
2021-09-03 10:30:00,50.96,51.06,50.84,51.04,43432.0,39.6771,39.7549,39.5836,39.7394,43432.0
2021-09-03 11:00:00,51.03,51.11,50.99,51.1,48736.0,39.7316,39.7939,39.7004,39.7861,48736.0
2021-09-03 11:30:00,51.11,51.16,50.99,51.09,172170.0,39.7939,39.8328,39.7004,39.7783,172170.0
2021-09-03 12:00:00,51.06,51.09,51.04,51.07,28892.0,39.7549,39.7783,39.7394,39.7627,28892.0
2021-09-03 12:30:00,51.06,51.15,51.05,51.15,23981.0,39.7549,39.825,39.7471,39.825,23981.0
2021-09-03 13:00:00,51.15,51.21,51.09,51.21,72650.0,39.825,39.8717,39.7783,39.8717,72650.0
2021-09-03 13:30:00,51.22,51.3,51.2,51.2,45539.0,39.8795,39.9418,39.8639,39.8639,45539.0
2021-09-03 14:00:00,51.21,51.26,51.19,51.23,101044.0,39.8717,39.9106,39.8561,39.8873,101044.0
2021-09-03 14:30:00,51.23,51.28,51.21,51.27,34854.0,39.8873,39.9262,39.8717,39.9184,34854.0
2021-09-03 15:00:00,51.28,51.31,51.18,51.22,50041.0,39.9262,39.9496,39.8484,39.8795,50041.0
2021-09-03 15:30:00,51.23,51.46,51.19,51.33,249559.0,39.8873,40.0664,39.8561,39.9651,249559.0
2021-09-07 09:30:00,51.32,51.33,50.94,51.0,221303.0,39.9574,39.9651,39.6615,39.7082,221303.0
2021-09-07 10:00:00,51.0,51.04,50.8,50.93,200992.0,39.7082,39.7394,39.5525,39.6537,200992.0
2021-09-07 10:30:00,50.92,51.05,50.88,51.0,48492.0,39.6459,39.7471,39.6148,39.7082,48492.0
2021-09-07 11:00:00,51.0,51.02,50.92,50.96,120658.0,39.7082,39.7238,39.6459,39.6771,120658.0
2021-09-07 11:30:00,51.0,51.06,50.93,50.98,48753.0,39.7082,39.7549,39.6537,39.6926,48753.0
2021-09-07 12:00:00,50.96,51.05,50.95,51.04,197101.0,39.6771,39.7471,39.6693,39.7394,197101.0
2021-09-07 12:30:00,51.04,51.09,50.88,50.98,34565.0,39.7394,39.7783,39.6148,39.6926,34565.0
2021-09-07 13:00:00,50.95,51.06,50.93,50.95,33259.0,39.6693,39.7549,39.6537,39.6693,33259.0
2021-09-07 13:30:00,50.94,50.95,50.82,50.87,25368.0,39.6615,39.6693,39.5681,39.607,25368.0
2021-09-07 14:00:00,50.87,50.9,50.7,50.7,20522.0,39.607,39.6304,39.4746,39.4746,20522.0
2021-09-07 14:30:00,50.71,50.88,50.69,50.86,36303.0,39.4824,39.6148,39.4668,39.5992,36303.0
2021-09-07 15:00:00,50.86,50.87,50.74,50.77,40587.0,39.5992,39.607,39.5058,39.5291,40587.0
2021-09-07 15:30:00,50.76,50.77,50.5,50.52,178020.0,39.5213,39.5291,39.3189,39.3345,178020.0
2021-09-08 09:30:00,50.26,50.65,50.17,50.65,75246.0,39.1321,39.4357,39.062,39.4357,75246.0
2021-09-08 10:00:00,50.69,50.85,50.69,50.79,17927.0,39.4668,39.5914,39.4668,39.5447,17927.0
2021-09-08 10:30:00,50.79,50.79,50.52,50.73,14701.0,39.5447,39.5447,39.3345,39.498,14701.0
2021-09-08 11:00:00,50.76,50.84,50.7,50.73,13211.0,39.5213,39.5836,39.4746,39.498,13211.0
2021-09-08 11:30:00,50.74,50.83,50.7,50.73,98371.0,39.5058,39.5759,39.4746,39.498,98371.0
2021-09-08 12:00:00,50.73,50.85,50.0,50.73,2174437.0,39.498,39.5914,38.9296,39.498,2174437.0
2021-09-08 12:30:00,50.76,50.98,50.76,50.84,53108.0,39.5213,39.6926,39.5213,39.5836,53108.0
2021-09-08 13:00:00,50.83,50.83,50.76,50.77,26581.0,39.5759,39.5759,39.5213,39.5291,26581.0
2021-09-08 13:30:00,50.78,50.89,50.77,50.86,30309.0,39.5369,39.6226,39.5291,39.5992,30309.0
2021-09-08 14:00:00,50.86,50.89,50.76,50.76,29290.0,39.5992,39.6226,39.5213,39.5213,29290.0
2021-09-08 14:30:00,50.76,50.93,50.75,50.91,45023.0,39.5213,39.6537,39.5136,39.6381,45023.0
2021-09-08 15:00:00,50.89,50.91,50.8,50.81,45699.0,39.6226,39.6381,39.5525,39.5603,45699.0
2021-09-08 15:30:00,50.81,50.92,50.73,50.92,108795.0,39.5603,39.6459,39.498,39.6459,108795.0
2021-09-09 09:30:00,50.0,50.13,49.57,49.77,57529.0,39.4665,39.5691,39.1271,39.285,57529.0
2021-09-09 10:00:00,49.79,49.84,49.39,49.39,35184.0,39.3008,39.3402,38.985,38.985,35184.0
2021-09-09 10:30:00,49.38,49.65,49.37,49.44,47724.0,38.9771,39.1903,38.9692,39.0245,47724.0
2021-09-09 11:00:00,49.4,49.5,49.33,49.35,48369.0,38.9929,39.0719,38.9377,38.9535,48369.0
2021-09-09 11:30:00,49.34,49.38,49.03,49.04,67776.0,38.9456,38.9771,38.7009,38.7088,67776.0
2021-09-09 12:00:00,49.02,49.22,48.91,49.18,59762.0,38.693,38.8508,38.6062,38.8193,59762.0
2021-09-09 12:30:00,49.18,49.27,49.11,49.15,134003.0,38.8193,38.8903,38.764,38.7956,134003.0
2021-09-09 13:00:00,49.11,49.15,48.93,48.94,41773.0,38.764,38.7956,38.6219,38.6298,41773.0
2021-09-09 13:30:00,48.94,49.07,48.79,48.97,106367.0,38.6298,38.7324,38.5114,38.6535,106367.0
2021-09-09 14:00:00,48.98,49.04,48.82,48.85,96118.0,38.6614,38.7088,38.5351,38.5588,96118.0
2021-09-09 14:30:00,48.85,48.94,48.71,48.76,102064.0,38.5588,38.6298,38.4483,38.4878,102064.0
2021-09-09 15:00:00,48.76,48.85,48.71,48.76,79920.0,38.4878,38.5588,38.4483,38.4878,79920.0
2021-09-09 15:30:00,48.76,48.76,48.52,48.57,209524.0,38.4878,38.4878,38.2983,38.3378,209524.0
2021-09-10 09:30:00,49.3,49.3,47.68,47.91,185554.0,38.914,38.914,37.6353,37.8168,185554.0
2021-09-10 10:00:00,47.9,47.9,47.46,47.7,196507.0,37.8089,37.8089,37.4616,37.6511,196507.0
2021-09-10 10:30:00,47.69,47.92,47.56,47.92,90342.0,37.6432,37.8247,37.5406,37.8247,90342.0
2021-09-10 11:00:00,47.93,47.99,47.79,47.85,120172.0,37.8326,37.88,37.7221,37.7695,120172.0
2021-09-10 11:30:00,47.83,47.98,47.8,47.98,83554.0,37.7537,37.8721,37.73,37.8721,83554.0
2021-09-10 12:00:00,47.96,48.1,47.9,47.98,61903.0,37.8563,37.9668,37.8089,37.8721,61903.0
2021-09-10 12:30:00,47.98,48.05,47.84,47.85,60758.0,37.8721,37.9273,37.7616,37.7695,60758.0
2021-09-10 13:00:00,47.86,48.05,47.86,48.04,61072.0,37.7774,37.9273,37.7774,37.9194,61072.0
2021-09-10 13:30:00,48.05,48.29,48.04,48.25,71054.0,37.9273,38.1168,37.9194,38.0852,71054.0
2021-09-10 14:00:00,48.26,48.39,48.22,48.38,58465.0,38.0931,38.1957,38.0615,38.1878,58465.0
2021-09-10 14:30:00,48.38,48.44,48.34,48.37,51032.0,38.1878,38.2352,38.1562,38.1799,51032.0
2021-09-10 15:00:00,48.37,48.37,48.05,48.08,76091.0,38.1799,38.1799,37.9273,37.951,76091.0
2021-09-10 15:30:00,48.07,48.19,47.89,48.02,319791.0,37.9431,38.0378,37.801,37.9036,319791.0
2021-09-13 09:30:00,48.35,48.67,47.98,48.3,71146.0,38.1641,38.4167,37.8721,38.1247,71146.0
2021-09-13 10:00:00,48.24,48.57,48.13,48.44,67370.0,38.0773,38.3378,37.9905,38.2352,67370.0
2021-09-13 10:30:00,48.53,48.66,48.39,48.55,91453.0,38.3062,38.4088,38.1957,38.322,91453.0
2021-09-13 11:00:00,48.55,48.73,48.44,48.53,44250.0,38.322,38.4641,38.2352,38.3062,44250.0
2021-09-13 11:30:00,48.53,48.74,48.52,48.65,28614.0,38.3062,38.472,38.2983,38.4009,28614.0
2021-09-13 12:00:00,48.64,48.64,48.46,48.59,23915.0,38.393,38.393,38.251,38.3536,23915.0
2021-09-13 12:30:00,48.59,48.69,48.58,48.67,16781.0,38.3536,38.4325,38.3457,38.4167,16781.0
2021-09-13 13:00:00,48.67,48.68,48.54,48.54,45243.0,38.4167,38.4246,38.3141,38.3141,45243.0
2021-09-13 13:30:00,48.52,48.61,48.52,48.57,17823.0,38.2983,38.3694,38.2983,38.3378,17823.0
2021-09-13 14:00:00,48.59,48.59,48.31,48.35,29481.0,38.3536,38.3536,38.1326,38.1641,29481.0
2021-09-13 14:30:00,48.35,48.4,48.23,48.38,38484.0,38.1641,38.2036,38.0694,38.1878,38484.0
2021-09-13 15:00:00,48.33,48.45,48.21,48.45,27342.0,38.1483,38.2431,38.0536,38.2431,27342.0
2021-09-13 15:30:00,48.44,48.54,48.15,48.25,151236.0,38.2352,38.3141,38.0063,38.0852,151236.0
2021-09-14 09:30:00,48.29,48.48,48.14,48.31,32714.0,38.1168,38.2667,37.9984,38.1326,32714.0
2021-09-14 10:00:00,48.23,48.38,48.08,48.12,23513.0,38.0694,38.1878,37.951,37.9826,23513.0
2021-09-14 10:30:00,48.11,48.32,48.07,48.24,64037.0,37.9747,38.1404,37.9431,38.0773,64037.0
2021-09-14 11:00:00,48.22,48.45,48.2,48.39,20459.0,38.0615,38.2431,38.0457,38.1957,20459.0
2021-09-14 11:30:00,48.37,48.45,48.32,48.4,32038.0,38.1799,38.2431,38.1404,38.2036,32038.0
2021-09-14 12:00:00,48.4,48.43,48.32,48.35,14395.0,38.2036,38.2273,38.1404,38.1641,14395.0
2021-09-14 12:30:00,48.35,48.39,48.33,48.36,20323.0,38.1641,38.1957,38.1483,38.172,20323.0
2021-09-14 13:00:00,48.36,48.48,48.29,48.39,104334.0,38.172,38.2667,38.1168,38.1957,104334.0
2021-09-14 13:30:00,48.39,48.39,48.3,48.31,20585.0,38.1957,38.1957,38.1247,38.1326,20585.0
2021-09-14 14:00:00,48.31,48.34,48.19,48.23,25371.0,38.1326,38.1562,38.0378,38.0694,25371.0
2021-09-14 14:30:00,48.22,48.25,48.14,48.23,22206.0,38.0615,38.0852,37.9984,38.0694,22206.0
2021-09-14 15:00:00,48.21,48.3,48.17,48.26,69111.0,38.0536,38.1247,38.022,38.0931,69111.0
2021-09-14 15:30:00,48.24,48.25,48.06,48.18,137714.0,38.0773,38.0852,37.9352,38.0299,137714.0
2021-09-15 09:30:00,48.12,48.44,47.94,48.37,30619.0,37.9826,38.2352,37.8405,38.1799,30619.0
2021-09-15 10:00:00,48.38,48.42,48.23,48.29,13644.0,38.1878,38.2194,38.0694,38.1168,13644.0
2021-09-15 10:30:00,48.31,48.33,47.93,48.06,12686.0,38.1326,38.1483,37.8326,37.9352,12686.0
2021-09-15 11:00:00,48.08,48.2,48.03,48.2,15755.0,37.951,38.0457,37.9115,38.0457,15755.0
2021-09-15 11:30:00,48.2,48.28,48.14,48.22,13518.0,38.0457,38.1089,37.9984,38.0615,13518.0
2021-09-15 12:00:00,48.21,48.4,48.21,48.36,13416.0,38.0536,38.2036,38.0536,38.172,13416.0
2021-09-15 12:30:00,48.38,48.47,48.38,48.45,12114.0,38.1878,38.2588,38.1878,38.2431,12114.0
2021-09-15 13:00:00,48.46,48.5,48.44,48.5,16949.0,38.251,38.2825,38.2352,38.2825,16949.0
2021-09-15 13:30:00,48.5,48.55,48.43,48.44,18709.0,38.2825,38.322,38.2273,38.2352,18709.0
2021-09-15 14:00:00,48.43,48.45,48.33,48.39,14838.0,38.2273,38.2431,38.1483,38.1957,14838.0
2021-09-15 14:30:00,48.4,48.47,48.35,48.36,14014.0,38.2036,38.2588,38.1641,38.172,14014.0
2021-09-15 15:00:00,48.36,48.51,48.35,48.44,28610.0,38.172,38.2904,38.1641,38.2352,28610.0
2021-09-15 15:30:00,48.43,48.51,48.16,48.21,162064.0,38.2273,38.2904,38.0142,38.0536,162064.0
2021-09-16 09:30:00,48.16,48.61,48.05,48.28,39444.0,38.0142,38.3694,37.9273,38.1089,39444.0
2021-09-16 10:00:00,48.3,48.31,48.1,48.29,36992.0,38.1247,38.1326,37.9668,38.1168,36992.0
2021-09-16 10:30:00,48.3,48.41,48.19,48.33,22898.0,38.1247,38.2115,38.0378,38.1483,22898.0
2021-09-16 11:00:00,48.31,48.47,48.27,48.43,12414.0,38.1326,38.2588,38.101,38.2273,12414.0
2021-09-16 11:30:00,48.41,48.44,48.35,48.39,7084.0,38.2115,38.2352,38.1641,38.1957,7084.0
2021-09-16 12:00:00,48.4,48.41,48.33,48.39,9109.0,38.2036,38.2115,38.1483,38.1957,9109.0
2021-09-16 12:30:00,48.41,48.46,48.35,48.43,14731.0,38.2115,38.251,38.1641,38.2273,14731.0
2021-09-16 13:00:00,48.42,48.44,48.3,48.3,21623.0,38.2194,38.2352,38.1247,38.1247,21623.0
2021-09-16 13:30:00,48.3,48.4,48.26,48.38,14195.0,38.1247,38.2036,38.0931,38.1878,14195.0
2021-09-16 14:00:00,48.39,48.49,48.38,48.43,16374.0,38.1957,38.2746,38.1878,38.2273,16374.0
2021-09-16 14:30:00,48.43,48.43,48.29,48.39,20218.0,38.2273,38.2273,38.1168,38.1957,20218.0
2021-09-16 15:00:00,48.39,48.4,48.31,48.33,26014.0,38.1957,38.2036,38.1326,38.1483,26014.0
2021-09-16 15:30:00,48.33,48.37,48.19,48.25,67922.0,38.1483,38.1799,38.0378,38.0852,67922.0
2021-09-17 09:30:00,48.27,48.49,48.16,48.22,107909.0,38.101,38.2746,38.0142,38.0615,107909.0
2021-09-17 10:00:00,48.26,48.31,48.15,48.15,9670.0,38.0931,38.1326,38.0063,38.0063,9670.0
2021-09-17 10:30:00,48.11,48.17,48.01,48.15,8914.0,37.9747,38.022,37.8958,38.0063,8914.0
2021-09-17 11:00:00,48.16,48.22,48.11,48.15,14343.0,38.0142,38.0615,37.9747,38.0063,14343.0
2021-09-17 11:30:00,48.14,48.14,47.98,48.1,11621.0,37.9984,37.9984,37.8721,37.9668,11621.0
2021-09-17 12:00:00,48.11,48.11,48.02,48.04,10623.0,37.9747,37.9747,37.9036,37.9194,10623.0
2021-09-17 12:30:00,48.03,48.11,48.01,48.05,14586.0,37.9115,37.9747,37.8958,37.9273,14586.0
2021-09-17 13:00:00,48.04,48.05,47.93,47.94,12609.0,37.9194,37.9273,37.8326,37.8405,12609.0
2021-09-17 13:30:00,47.93,47.95,47.65,47.66,26195.0,37.8326,37.8484,37.6116,37.6195,26195.0
2021-09-17 14:00:00,47.67,47.69,47.53,47.53,45122.0,37.6274,37.6432,37.5169,37.5169,45122.0
2021-09-17 14:30:00,47.53,47.53,47.41,47.43,35144.0,37.5169,37.5169,37.4222,37.4379,35144.0
2021-09-17 15:00:00,47.42,47.53,47.42,47.47,46301.0,37.4301,37.5169,37.4301,37.4695,46301.0
2021-09-17 15:30:00,47.47,47.64,47.24,47.37,309286.0,37.4695,37.6037,37.288,37.3906,309286.0
2021-09-20 09:30:00,46.64,46.99,46.53,46.72,76494.0,36.8144,37.0906,36.7275,36.8775,76494.0
2021-09-20 10:00:00,46.75,47.15,46.62,46.93,42352.0,36.9012,37.2169,36.7986,37.0433,42352.0
2021-09-20 10:30:00,46.93,47.09,46.91,47.07,40902.0,37.0433,37.1696,37.0275,37.1538,40902.0
2021-09-20 11:00:00,47.07,47.2,46.93,46.95,24652.0,37.1538,37.2564,37.0433,37.0591,24652.0
2021-09-20 11:30:00,46.95,46.96,46.69,46.72,7385.0,37.0591,37.067,36.8538,36.8775,7385.0
2021-09-20 12:00:00,46.71,46.72,46.6,46.65,11540.0,36.8696,36.8775,36.7828,36.8223,11540.0
2021-09-20 12:30:00,46.63,46.68,46.55,46.55,10692.0,36.8065,36.8459,36.7433,36.7433,10692.0
2021-09-20 13:00:00,46.6,46.6,46.47,46.58,13868.0,36.7828,36.7828,36.6802,36.767,13868.0
2021-09-20 13:30:00,46.57,46.87,46.56,46.79,24710.0,36.7591,36.9959,36.7512,36.9328,24710.0
2021-09-20 14:00:00,46.82,46.86,46.66,46.73,31232.0,36.9565,36.988,36.8302,36.8854,31232.0
2021-09-20 14:30:00,46.75,46.75,46.56,46.57,18664.0,36.9012,36.9012,36.7512,36.7591,18664.0
2021-09-20 15:00:00,46.62,46.68,46.49,46.68,27275.0,36.7986,36.8459,36.696,36.8459,27275.0
2021-09-20 15:30:00,46.68,47.08,46.64,47.03,126936.0,36.8459,37.1617,36.8144,37.1222,126936.0
2021-09-21 09:30:00,47.14,47.61,47.14,47.26,56508.0,37.209,37.58,37.209,37.3038,56508.0
2021-09-21 10:00:00,47.24,47.38,47.13,47.16,52820.0,37.288,37.3985,37.2011,37.2248,52820.0
2021-09-21 10:30:00,47.17,47.36,47.13,47.28,19119.0,37.2327,37.3827,37.2011,37.3195,19119.0
2021-09-21 11:00:00,47.25,47.34,47.21,47.28,16255.0,37.2959,37.3669,37.2643,37.3195,16255.0
2021-09-21 11:30:00,47.3,47.34,47.27,47.31,30726.0,37.3353,37.3669,37.3117,37.3432,30726.0
2021-09-21 12:00:00,47.3,47.49,47.3,47.41,14162.0,37.3353,37.4853,37.3353,37.4222,14162.0
2021-09-21 12:30:00,47.43,47.43,47.25,47.32,15062.0,37.4379,37.4379,37.2959,37.3511,15062.0
2021-09-21 13:00:00,47.31,47.37,47.28,47.36,12936.0,37.3432,37.3906,37.3195,37.3827,12936.0
2021-09-21 13:30:00,47.34,47.4,47.29,47.3,11301.0,37.3669,37.4143,37.3274,37.3353,11301.0
2021-09-21 14:00:00,47.3,47.32,47.2,47.21,10860.0,37.3353,37.3511,37.2564,37.2643,10860.0
2021-09-21 14:30:00,47.23,47.42,47.22,47.36,18974.0,37.2801,37.4301,37.2722,37.3827,18974.0
2021-09-21 15:00:00,47.35,47.46,47.34,47.37,25110.0,37.3748,37.4616,37.3669,37.3906,25110.0
2021-09-21 15:30:00,47.37,47.4,46.97,46.98,121872.0,37.3906,37.4143,37.0749,37.0827,121872.0
2021-09-22 09:30:00,47.29,47.52,47.14,47.49,28752.0,37.3274,37.509,37.209,37.4853,28752.0
2021-09-22 10:00:00,47.46,47.53,47.36,47.5,28441.0,37.4616,37.5169,37.3827,37.4932,28441.0
2021-09-22 10:30:00,47.5,47.67,47.5,47.64,21724.0,37.4932,37.6274,37.4932,37.6037,21724.0
2021-09-22 11:00:00,47.67,47.74,47.66,47.71,29377.0,37.6274,37.6826,37.6195,37.659,29377.0
2021-09-22 11:30:00,47.71,47.86,47.64,47.86,21845.0,37.659,37.7774,37.6037,37.7774,21845.0
2021-09-22 12:00:00,47.84,47.85,47.72,47.72,10590.0,37.7616,37.7695,37.6669,37.6669,10590.0
2021-09-22 12:30:00,47.74,47.76,47.71,47.76,14649.0,37.6826,37.6984,37.659,37.6984,14649.0
2021-09-22 13:00:00,47.75,47.76,47.72,47.75,15690.0,37.6905,37.6984,37.6669,37.6905,15690.0
2021-09-22 13:30:00,47.75,47.95,47.74,47.95,28186.0,37.6905,37.8484,37.6826,37.8484,28186.0
2021-09-22 14:00:00,47.94,48.04,47.85,48.0,31806.0,37.8405,37.9194,37.7695,37.8879,31806.0
2021-09-22 14:30:00,48.01,48.06,47.78,47.83,41963.0,37.8958,37.9352,37.7142,37.7537,41963.0
2021-09-22 15:00:00,47.79,48.03,47.78,48.0,18070.0,37.7221,37.9115,37.7142,37.8879,18070.0
2021-09-22 15:30:00,48.0,48.01,47.78,47.78,57023.0,37.8879,37.8958,37.7142,37.7142,57023.0
2021-09-23 09:30:00,48.03,48.37,47.91,48.15,26602.0,37.9115,38.1799,37.8168,38.0063,26602.0
2021-09-23 10:00:00,48.2,48.25,48.14,48.19,19913.0,38.0457,38.0852,37.9984,38.0378,19913.0
2021-09-23 10:30:00,48.17,48.2,48.06,48.08,21035.0,38.022,38.0457,37.9352,37.951,21035.0
2021-09-23 11:00:00,48.04,48.12,47.99,48.02,25393.0,37.9194,37.9826,37.88,37.9036,25393.0
2021-09-23 11:30:00,48.02,48.03,47.89,47.97,43694.0,37.9036,37.9115,37.801,37.8642,43694.0
2021-09-23 12:00:00,47.96,48.14,47.96,48.07,73033.0,37.8563,37.9984,37.8563,37.9431,73033.0
2021-09-23 12:30:00,48.08,48.16,47.95,48.06,88045.0,37.951,38.0142,37.8484,37.9352,88045.0
2021-09-23 13:00:00,48.07,48.19,48.06,48.12,19919.0,37.9431,38.0378,37.9352,37.9826,19919.0
2021-09-23 13:30:00,48.12,48.22,48.11,48.17,24840.0,37.9826,38.0615,37.9747,38.022,24840.0
2021-09-23 14:00:00,48.16,48.21,48.14,48.14,20993.0,38.0142,38.0536,37.9984,37.9984,20993.0
2021-09-23 14:30:00,48.15,48.16,48.05,48.06,25392.0,38.0063,38.0142,37.9273,37.9352,25392.0
2021-09-23 15:00:00,48.07,48.07,47.94,48.0,27488.0,37.9431,37.9431,37.8405,37.8879,27488.0
2021-09-23 15:30:00,48.0,48.02,47.78,47.79,197242.0,37.8879,37.9036,37.7142,37.7221,197242.0
2021-09-24 09:30:00,47.62,48.08,47.62,47.75,35075.0,37.5879,37.951,37.5879,37.6905,35075.0
2021-09-24 10:00:00,47.75,47.91,47.75,47.85,43838.0,37.6905,37.8168,37.6905,37.7695,43838.0
2021-09-24 10:30:00,47.84,47.91,47.73,47.81,16071.0,37.7616,37.8168,37.6747,37.7379,16071.0
2021-09-24 11:00:00,47.81,47.83,47.64,47.64,16662.0,37.7379,37.7537,37.6037,37.6037,16662.0
2021-09-24 11:30:00,47.65,47.8,47.65,47.75,9146.0,37.6116,37.73,37.6116,37.6905,9146.0
2021-09-24 12:00:00,47.75,47.79,47.73,47.77,10928.0,37.6905,37.7221,37.6747,37.7063,10928.0
2021-09-24 12:30:00,47.77,47.8,47.66,47.66,12910.0,37.7063,37.73,37.6195,37.6195,12910.0
2021-09-24 13:00:00,47.65,47.65,47.47,47.48,12297.0,37.6116,37.6116,37.4695,37.4774,12297.0
2021-09-24 13:30:00,47.51,47.52,47.38,47.42,15644.0,37.5011,37.509,37.3985,37.4301,15644.0
2021-09-24 14:00:00,47.42,47.46,47.37,47.46,10075.0,37.4301,37.4616,37.3906,37.4616,10075.0
2021-09-24 14:30:00,47.46,47.51,47.42,47.5,21317.0,37.4616,37.5011,37.4301,37.4932,21317.0
2021-09-24 15:00:00,47.51,47.51,47.44,47.51,20345.0,37.5011,37.5011,37.4458,37.5011,20345.0
2021-09-24 15:30:00,47.51,47.51,47.23,47.3,135662.0,37.5011,37.5011,37.2801,37.3353,135662.0
2021-09-27 09:30:00,47.46,47.9,47.41,47.72,71414.0,37.4616,37.8089,37.4222,37.6669,71414.0
2021-09-27 10:00:00,47.71,47.92,47.7,47.8,38404.0,37.659,37.8247,37.6511,37.73,38404.0
2021-09-27 10:30:00,47.8,47.89,47.7,47.74,12237.0,37.73,37.801,37.6511,37.6826,12237.0
2021-09-27 11:00:00,47.72,47.8,47.66,47.71,28394.0,37.6669,37.73,37.6195,37.659,28394.0
2021-09-27 11:30:00,47.7,47.74,47.57,47.61,16742.0,37.6511,37.6826,37.5485,37.58,16742.0
2021-09-27 12:00:00,47.6,47.64,47.56,47.59,12726.0,37.5721,37.6037,37.5406,37.5642,12726.0
2021-09-27 12:30:00,47.59,47.63,47.5,47.51,20705.0,37.5642,37.5958,37.4932,37.5011,20705.0
2021-09-27 13:00:00,47.5,47.5,47.18,47.22,52232.0,37.4932,37.4932,37.2406,37.2722,52232.0
2021-09-27 13:30:00,47.22,47.22,47.06,47.17,31603.0,37.2722,37.2722,37.1459,37.2327,31603.0
2021-09-27 14:00:00,47.16,47.38,47.14,47.33,32523.0,37.2248,37.3985,37.209,37.359,32523.0
2021-09-27 14:30:00,47.32,47.32,47.18,47.26,23084.0,37.3511,37.3511,37.2406,37.3038,23084.0
2021-09-27 15:00:00,47.25,47.25,47.02,47.05,36531.0,37.2959,37.2959,37.1143,37.138,36531.0
2021-09-27 15:30:00,47.04,47.04,46.83,46.95,126116.0,37.1301,37.1301,36.9643,37.0591,126116.0
2021-09-28 09:30:00,46.73,46.86,46.38,46.45,36997.0,36.8854,36.988,36.6091,36.6644,36997.0
2021-09-28 10:00:00,46.43,46.59,46.36,46.52,35207.0,36.6486,36.7749,36.5934,36.7197,35207.0
2021-09-28 10:30:00,46.51,46.74,46.44,46.65,53623.0,36.7118,36.8933,36.6565,36.8223,53623.0
2021-09-28 11:00:00,46.65,46.65,46.45,46.58,18411.0,36.8223,36.8223,36.6644,36.767,18411.0
2021-09-28 11:30:00,46.57,46.63,46.44,46.49,42915.0,36.7591,36.8065,36.6565,36.696,42915.0
2021-09-28 12:00:00,46.46,46.59,46.39,46.55,14829.0,36.6723,36.7749,36.617,36.7433,14829.0
2021-09-28 12:30:00,46.53,46.54,46.38,46.48,45596.0,36.7275,36.7354,36.6091,36.6881,45596.0
2021-09-28 13:00:00,46.48,46.58,46.45,46.54,55643.0,36.6881,36.767,36.6644,36.7354,55643.0
2021-09-28 13:30:00,46.55,46.6,46.48,46.5,13847.0,36.7433,36.7828,36.6881,36.7039,13847.0
2021-09-28 14:00:00,46.5,46.52,46.3,46.35,92931.0,36.7039,36.7197,36.546,36.5855,92931.0
2021-09-28 14:30:00,46.35,46.52,46.27,46.48,66116.0,36.5855,36.7197,36.5223,36.6881,66116.0
2021-09-28 15:00:00,46.51,46.73,46.49,46.6,52186.0,36.7118,36.8854,36.696,36.7828,52186.0
2021-09-28 15:30:00,46.6,46.74,46.44,46.73,258517.0,36.7828,36.8933,36.6565,36.8854,258517.0
2021-09-29 09:30:00,46.93,47.3,46.89,47.05,61405.0,37.0433,37.3353,37.0117,37.138,61405.0
2021-09-29 10:00:00,47.05,47.24,47.03,47.18,29267.0,37.138,37.288,37.1222,37.2406,29267.0
2021-09-29 10:30:00,47.17,47.23,47.06,47.19,31095.0,37.2327,37.2801,37.1459,37.2485,31095.0
2021-09-29 11:00:00,47.19,47.26,47.15,47.21,31504.0,37.2485,37.3038,37.2169,37.2643,31504.0
2021-09-29 11:30:00,47.21,47.22,47.06,47.12,28578.0,37.2643,37.2722,37.1459,37.1933,28578.0
2021-09-29 12:00:00,47.13,47.18,47.09,47.18,15720.0,37.2011,37.2406,37.1696,37.2406,15720.0
2021-09-29 12:30:00,47.19,47.19,47.05,47.05,11478.0,37.2485,37.2485,37.138,37.138,11478.0
2021-09-29 13:00:00,47.04,47.2,47.03,47.2,16856.0,37.1301,37.2564,37.1222,37.2564,16856.0
2021-09-29 13:30:00,47.19,47.2,47.14,47.2,21799.0,37.2485,37.2564,37.209,37.2564,21799.0
2021-09-29 14:00:00,47.2,47.37,47.2,47.35,35294.0,37.2564,37.3906,37.2564,37.3748,35294.0
2021-09-29 14:30:00,47.36,47.43,47.35,47.42,17165.0,37.3827,37.4379,37.3748,37.4301,17165.0
2021-09-29 15:00:00,47.41,47.51,47.37,47.38,38930.0,37.4222,37.5011,37.3906,37.3985,38930.0
2021-09-29 15:30:00,47.38,47.39,47.2,47.22,140318.0,37.3985,37.4064,37.2564,37.2722,140318.0
2021-09-30 09:30:00,47.45,47.45,47.15,47.33,54066.0,37.4537,37.4537,37.2169,37.359,54066.0
2021-09-30 10:00:00,47.28,47.29,46.95,47.14,22224.0,37.3195,37.3274,37.0591,37.209,22224.0
2021-09-30 10:30:00,47.15,47.19,47.09,47.1,11226.0,37.2169,37.2485,37.1696,37.1775,11226.0
2021-09-30 11:00:00,47.1,47.19,47.06,47.11,13679.0,37.1775,37.2485,37.1459,37.1854,13679.0
2021-09-30 11:30:00,47.11,47.11,46.85,46.88,19624.0,37.1854,37.1854,36.9801,37.0038,19624.0
2021-09-30 12:00:00,46.88,46.9,46.66,46.75,44591.0,37.0038,37.0196,36.8302,36.9012,44591.0
2021-09-30 12:30:00,46.7,46.85,46.69,46.81,9044.0,36.8617,36.9801,36.8538,36.9486,9044.0
2021-09-30 13:00:00,46.79,46.89,46.75,46.77,11828.0,36.9328,37.0117,36.9012,36.917,11828.0
2021-09-30 13:30:00,46.74,46.86,46.67,46.79,13972.0,36.8933,36.988,36.8381,36.9328,13972.0
2021-09-30 14:00:00,46.8,46.93,46.79,46.82,16347.0,36.9407,37.0433,36.9328,36.9565,16347.0
2021-09-30 14:30:00,46.81,46.94,46.81,46.83,28751.0,36.9486,37.0512,36.9486,36.9643,28751.0
2021-09-30 15:00:00,46.82,47.12,46.78,46.97,77050.0,36.9565,37.1933,36.9249,37.0749,77050.0
2021-09-30 15:30:00,46.98,47.02,46.15,46.35,225814.0,37.0827,37.1143,36.4276,36.5855,225814.0
2021-10-01 09:30:00,46.47,46.73,46.4,46.55,25798.0,36.6802,36.8854,36.6249,36.7433,25798.0
2021-10-01 10:00:00,46.53,46.71,46.38,46.47,21152.0,36.7275,36.8696,36.6091,36.6802,21152.0
2021-10-01 10:30:00,46.44,46.53,46.34,46.5,10587.0,36.6565,36.7275,36.5776,36.7039,10587.0
2021-10-01 11:00:00,46.48,46.73,46.47,46.67,21445.0,36.6881,36.8854,36.6802,36.8381,21445.0
2021-10-01 11:30:00,46.67,46.95,46.64,46.9,14143.0,36.8381,37.0591,36.8144,37.0196,14143.0
2021-10-01 12:00:00,46.91,46.99,46.88,46.93,7407.0,37.0275,37.0906,37.0038,37.0433,7407.0
2021-10-01 12:30:00,46.91,47.04,46.9,47.02,9284.0,37.0275,37.1301,37.0196,37.1143,9284.0
2021-10-01 13:00:00,47.02,47.14,47.02,47.07,11412.0,37.1143,37.209,37.1143,37.1538,11412.0
2021-10-01 13:30:00,47.09,47.32,47.07,47.29,20182.0,37.1696,37.3511,37.1538,37.3274,20182.0
2021-10-01 14:00:00,47.29,47.45,47.28,47.43,14428.0,37.3274,37.4537,37.3195,37.4379,14428.0
2021-10-01 14:30:00,47.46,47.48,47.28,47.4,11961.0,37.4616,37.4774,37.3195,37.4143,11961.0
2021-10-01 15:00:00,47.41,47.64,47.41,47.42,21409.0,37.4222,37.6037,37.4222,37.4301,21409.0
2021-10-01 15:30:00,47.4,47.44,47.26,47.36,91448.0,37.4143,37.4458,37.3038,37.3827,91448.0
2021-10-04 09:30:00,47.37,47.8,47.32,47.76,39115.0,37.3906,37.73,37.3511,37.6984,39115.0
2021-10-04 10:00:00,47.76,47.82,47.53,47.64,25155.0,37.6984,37.7458,37.5169,37.6037,25155.0
2021-10-04 10:30:00,47.64,47.82,47.43,47.61,31324.0,37.6037,37.7458,37.4379,37.58,31324.0
2021-10-04 11:00:00,47.62,47.72,47.46,47.59,19628.0,37.5879,37.6669,37.4616,37.5642,19628.0
2021-10-04 11:30:00,47.6,47.62,47.41,47.52,17899.0,37.5721,37.5879,37.4222,37.509,17899.0
2021-10-04 12:00:00,47.51,47.55,47.44,47.5,13093.0,37.5011,37.5327,37.4458,37.4932,13093.0
2021-10-04 12:30:00,47.5,47.55,47.43,47.49,14131.0,37.4932,37.5327,37.4379,37.4853,14131.0
2021-10-04 13:00:00,47.48,47.57,47.41,47.46,29697.0,37.4774,37.5485,37.4222,37.4616,29697.0
2021-10-04 13:30:00,47.47,47.49,47.41,47.46,15325.0,37.4695,37.4853,37.4222,37.4616,15325.0
2021-10-04 14:00:00,47.46,47.49,47.3,47.34,21386.0,37.4616,37.4853,37.3353,37.3669,21386.0
2021-10-04 14:30:00,47.34,47.41,47.32,47.32,16033.0,37.3669,37.4222,37.3511,37.3511,16033.0
2021-10-04 15:00:00,47.31,47.4,47.28,47.37,33129.0,37.3432,37.4143,37.3195,37.3906,33129.0
2021-10-04 15:30:00,47.36,47.56,47.33,47.41,165133.0,37.3827,37.5406,37.359,37.4222,165133.0
2021-10-05 09:30:00,47.41,47.43,47.09,47.34,24140.0,37.4222,37.4379,37.1696,37.3669,24140.0
2021-10-05 10:00:00,47.34,47.78,47.33,47.64,32585.0,37.3669,37.7142,37.359,37.6037,32585.0
2021-10-05 10:30:00,47.66,47.84,47.54,47.73,25020.0,37.6195,37.7616,37.5248,37.6747,25020.0
2021-10-05 11:00:00,47.7,47.84,47.65,47.72,55443.0,37.6511,37.7616,37.6116,37.6669,55443.0
2021-10-05 11:30:00,47.73,47.75,47.63,47.69,45563.0,37.6747,37.6905,37.5958,37.6432,45563.0
2021-10-05 12:00:00,47.68,47.87,47.67,47.81,55314.0,37.6353,37.7852,37.6274,37.7379,55314.0
2021-10-05 12:30:00,47.8,47.9,47.73,47.87,50298.0,37.73,37.8089,37.6747,37.7852,50298.0
2021-10-05 13:00:00,47.86,47.94,47.82,47.87,27906.0,37.7774,37.8405,37.7458,37.7852,27906.0
2021-10-05 13:30:00,47.89,48.0,47.84,47.92,37316.0,37.801,37.8879,37.7616,37.8247,37316.0
2021-10-05 14:00:00,47.92,48.05,47.92,48.05,46225.0,37.8247,37.9273,37.8247,37.9273,46225.0
2021-10-05 14:30:00,48.05,48.1,48.01,48.03,28139.0,37.9273,37.9668,37.8958,37.9115,28139.0
2021-10-05 15:00:00,48.04,48.06,47.86,47.97,48536.0,37.9194,37.9352,37.7774,37.8642,48536.0
2021-10-05 15:30:00,47.95,47.98,47.75,47.75,151137.0,37.8484,37.8721,37.6905,37.6905,151137.0
2021-10-06 09:30:00,47.64,47.84,47.37,47.49,51482.0,37.6037,37.7616,37.3906,37.4853,51482.0
2021-10-06 10:00:00,47.5,47.65,47.35,47.57,32381.0,37.4932,37.6116,37.3748,37.5485,32381.0
2021-10-06 10:30:00,47.58,47.64,47.39,47.57,24510.0,37.5563,37.6037,37.4064,37.5485,24510.0
2021-10-06 11:00:00,47.58,47.68,47.48,47.5,24416.0,37.5563,37.6353,37.4774,37.4932,24416.0
2021-10-06 11:30:00,47.49,47.79,47.39,47.78,32203.0,37.4853,37.7221,37.4064,37.7142,32203.0
2021-10-06 12:00:00,47.76,47.77,47.51,47.58,23450.0,37.6984,37.7063,37.5011,37.5563,23450.0
2021-10-06 12:30:00,47.57,47.66,47.57,47.63,29138.0,37.5485,37.6195,37.5485,37.5958,29138.0
2021-10-06 13:00:00,47.63,47.66,47.52,47.59,28241.0,37.5958,37.6195,37.509,37.5642,28241.0
2021-10-06 13:30:00,47.59,47.69,47.49,47.65,119182.0,37.5642,37.6432,37.4853,37.6116,119182.0
2021-10-06 14:00:00,47.7,47.93,47.46,47.88,131950.0,37.6511,37.8326,37.4616,37.7931,131950.0
2021-10-06 14:30:00,47.89,48.0,47.86,47.91,22424.0,37.801,37.8879,37.7774,37.8168,22424.0
2021-10-06 15:00:00,47.89,48.14,47.88,48.1,31558.0,37.801,37.9984,37.7931,37.9668,31558.0
2021-10-06 15:30:00,48.11,48.43,48.11,48.3,225776.0,37.9747,38.2273,37.9747,38.1247,225776.0
2021-10-07 09:30:00,48.46,48.5,48.25,48.47,33344.0,38.251,38.2825,38.0852,38.2588,33344.0
2021-10-07 10:00:00,48.47,48.64,48.42,48.5,44535.0,38.2588,38.393,38.2194,38.2825,44535.0
2021-10-07 10:30:00,48.5,48.57,48.46,48.51,24564.0,38.2825,38.3378,38.251,38.2904,24564.0
2021-10-07 11:00:00,48.52,48.55,48.3,48.47,51220.0,38.2983,38.322,38.1247,38.2588,51220.0
2021-10-07 11:30:00,48.46,48.49,48.41,48.43,18732.0,38.251,38.2746,38.2115,38.2273,18732.0
2021-10-07 12:00:00,48.43,48.51,48.39,48.44,13078.0,38.2273,38.2904,38.1957,38.2352,13078.0
2021-10-07 12:30:00,48.44,48.48,48.42,48.45,19319.0,38.2352,38.2667,38.2194,38.2431,19319.0
2021-10-07 13:00:00,48.45,48.57,48.42,48.57,42683.0,38.2431,38.3378,38.2194,38.3378,42683.0
2021-10-07 13:30:00,48.56,48.56,48.44,48.47,32885.0,38.3299,38.3299,38.2352,38.2588,32885.0
2021-10-07 14:00:00,48.47,48.48,48.3,48.3,26472.0,38.2588,38.2667,38.1247,38.1247,26472.0
2021-10-07 14:30:00,48.28,48.29,47.98,48.0,19291.0,38.1089,38.1168,37.8721,37.8879,19291.0
2021-10-07 15:00:00,47.96,48.27,47.96,48.23,41824.0,37.8563,38.101,37.8563,38.0694,41824.0
2021-10-07 15:30:00,48.23,48.35,48.12,48.15,153275.0,38.0694,38.1641,37.9826,38.0063,153275.0
2021-10-08 09:30:00,48.14,48.14,47.86,48.04,35740.0,37.9984,37.9984,37.7774,37.9194,35740.0
2021-10-08 10:00:00,48.05,48.1,47.89,47.98,16612.0,37.9273,37.9668,37.801,37.8721,16612.0
2021-10-08 10:30:00,47.99,48.06,47.92,48.02,13327.0,37.88,37.9352,37.8247,37.9036,13327.0
2021-10-08 11:00:00,48.03,48.06,47.95,48.06,18046.0,37.9115,37.9352,37.8484,37.9352,18046.0
2021-10-08 11:30:00,48.03,48.03,47.92,47.92,7844.0,37.9115,37.9115,37.8247,37.8247,7844.0
2021-10-08 12:00:00,47.92,47.92,47.74,47.74,15239.0,37.8247,37.8247,37.6826,37.6826,15239.0
2021-10-08 12:30:00,47.73,47.74,47.69,47.7,13765.0,37.6747,37.6826,37.6432,37.6511,13765.0
2021-10-08 13:00:00,47.71,47.71,47.56,47.63,13341.0,37.659,37.659,37.5406,37.5958,13341.0
2021-10-08 13:30:00,47.63,47.69,47.62,47.67,13998.0,37.5958,37.6432,37.5879,37.6274,13998.0
2021-10-08 14:00:00,47.67,47.72,47.64,47.71,13488.0,37.6274,37.6669,37.6037,37.659,13488.0
2021-10-08 14:30:00,47.73,47.77,47.65,47.65,18229.0,37.6747,37.7063,37.6116,37.6116,18229.0
2021-10-08 15:00:00,47.65,47.69,47.54,47.55,32089.0,37.6116,37.6432,37.5248,37.5327,32089.0
2021-10-08 15:30:00,47.54,47.55,47.41,47.49,134998.0,37.5248,37.5327,37.4222,37.4853,134998.0
2021-10-11 09:30:00,47.62,47.69,47.31,47.53,28425.0,37.5879,37.6432,37.3432,37.5169,28425.0
2021-10-11 10:00:00,47.55,47.64,47.52,47.61,15965.0,37.5327,37.6037,37.509,37.58,15965.0
2021-10-11 10:30:00,47.59,47.72,47.57,47.64,14406.0,37.5642,37.6669,37.5485,37.6037,14406.0
2021-10-11 11:00:00,47.64,47.67,47.57,47.61,14723.0,37.6037,37.6274,37.5485,37.58,14723.0
2021-10-11 11:30:00,47.62,47.76,47.62,47.64,15191.0,37.5879,37.6984,37.5879,37.6037,15191.0
2021-10-11 12:00:00,47.66,47.68,47.52,47.57,12044.0,37.6195,37.6353,37.509,37.5485,12044.0
2021-10-11 12:30:00,47.58,47.61,47.48,47.48,12034.0,37.5563,37.58,37.4774,37.4774,12034.0
2021-10-11 13:00:00,47.47,47.49,47.4,47.42,18198.0,37.4695,37.4853,37.4143,37.4301,18198.0
2021-10-11 13:30:00,47.43,47.47,47.41,47.45,18530.0,37.4379,37.4695,37.4222,37.4537,18530.0
2021-10-11 14:00:00,47.44,47.51,47.38,47.4,30438.0,37.4458,37.5011,37.3985,37.4143,30438.0
2021-10-11 14:30:00,47.4,47.51,47.39,47.48,22326.0,37.4143,37.5011,37.4064,37.4774,22326.0
2021-10-11 15:00:00,47.49,47.56,47.45,47.53,28542.0,37.4853,37.5406,37.4537,37.5169,28542.0
2021-10-11 15:30:00,47.52,47.64,47.43,47.64,157152.0,37.509,37.6037,37.4379,37.6037,157152.0
2021-10-12 09:30:00,47.7,48.05,47.61,47.99,31207.0,37.6511,37.9273,37.58,37.88,31207.0
2021-10-12 10:00:00,47.96,48.03,47.86,48.0,22427.0,37.8563,37.9115,37.7774,37.8879,22427.0
2021-10-12 10:30:00,48.0,48.09,47.97,47.98,25631.0,37.8879,37.9589,37.8642,37.8721,25631.0
2021-10-12 11:00:00,47.97,48.11,47.94,48.11,39957.0,37.8642,37.9747,37.8405,37.9747,39957.0
2021-10-12 11:30:00,48.12,48.23,48.1,48.2,16400.0,37.9826,38.0694,37.9668,38.0457,16400.0
2021-10-12 12:00:00,48.21,48.31,48.19,48.28,16750.0,38.0536,38.1326,38.0378,38.1089,16750.0
2021-10-12 12:30:00,48.28,48.3,48.14,48.16,18641.0,38.1089,38.1247,37.9984,38.0142,18641.0
2021-10-12 13:00:00,48.16,48.29,48.16,48.27,20686.0,38.0142,38.1168,38.0142,38.101,20686.0
2021-10-12 13:30:00,48.26,48.45,48.26,48.35,21212.0,38.0931,38.2431,38.0931,38.1641,21212.0
2021-10-12 14:00:00,48.34,48.48,48.33,48.4,23445.0,38.1562,38.2667,38.1483,38.2036,23445.0
2021-10-12 14:30:00,48.4,48.42,48.29,48.32,30659.0,38.2036,38.2194,38.1168,38.1404,30659.0
2021-10-12 15:00:00,48.31,48.31,48.21,48.27,27558.0,38.1326,38.1326,38.0536,38.101,27558.0
2021-10-12 15:30:00,48.27,48.31,48.05,48.12,162775.0,38.101,38.1326,37.9273,37.9826,162775.0
2021-10-13 09:30:00,48.22,48.28,48.02,48.2,16919.0,38.0615,38.1089,37.9036,38.0457,16919.0
2021-10-13 10:00:00,48.18,48.28,47.97,48.03,19041.0,38.0299,38.1089,37.8642,37.9115,19041.0
2021-10-13 10:30:00,48.04,48.17,48.04,48.15,16751.0,37.9194,38.022,37.9194,38.0063,16751.0
2021-10-13 11:00:00,48.14,48.23,48.12,48.16,20609.0,37.9984,38.0694,37.9826,38.0142,20609.0
2021-10-13 11:30:00,48.15,48.21,48.07,48.14,15582.0,38.0063,38.0536,37.9431,37.9984,15582.0
2021-10-13 12:00:00,48.16,48.25,48.16,48.25,8213.0,38.0142,38.0852,38.0142,38.0852,8213.0
2021-10-13 12:30:00,48.24,48.24,48.16,48.19,7111.0,38.0773,38.0773,38.0142,38.0378,7111.0
2021-10-13 13:00:00,48.19,48.35,48.19,48.34,10263.0,38.0378,38.1641,38.0378,38.1562,10263.0
2021-10-13 13:30:00,48.36,48.43,48.35,48.42,5606.0,38.172,38.2273,38.1641,38.2194,5606.0
2021-10-13 14:00:00,48.43,48.56,48.43,48.51,23718.0,38.2273,38.3299,38.2273,38.2904,23718.0
2021-10-13 14:30:00,48.5,48.54,48.46,48.52,16979.0,38.2825,38.3141,38.251,38.2983,16979.0
2021-10-13 15:00:00,48.51,48.56,48.43,48.54,18219.0,38.2904,38.3299,38.2273,38.3141,18219.0
2021-10-13 15:30:00,48.55,48.65,48.5,48.54,134401.0,38.322,38.4009,38.2825,38.3141,134401.0
2021-10-14 09:30:00,48.99,49.05,48.69,49.0,17362.0,38.6693,38.7167,38.4325,38.6772,17362.0
2021-10-14 10:00:00,49.11,49.15,49.07,49.09,10285.0,38.764,38.7956,38.7324,38.7482,10285.0
2021-10-14 10:30:00,49.11,49.12,48.94,48.98,19690.0,38.764,38.7719,38.6298,38.6614,19690.0
2021-10-14 11:00:00,48.97,48.98,48.85,48.88,9276.0,38.6535,38.6614,38.5588,38.5825,9276.0
2021-10-14 11:30:00,48.89,48.98,48.89,48.92,7190.0,38.5904,38.6614,38.5904,38.614,7190.0
2021-10-14 12:00:00,48.93,49.05,48.93,49.01,22716.0,38.6219,38.7167,38.6219,38.6851,22716.0
2021-10-14 12:30:00,49.01,49.03,48.93,48.97,9781.0,38.6851,38.7009,38.6219,38.6535,9781.0
2021-10-14 13:00:00,48.97,48.99,48.89,48.95,10808.0,38.6535,38.6693,38.5904,38.6377,10808.0
2021-10-14 13:30:00,48.96,48.99,48.91,48.98,7051.0,38.6456,38.6693,38.6062,38.6614,7051.0
2021-10-14 14:00:00,48.96,48.98,48.9,48.91,8527.0,38.6456,38.6614,38.5983,38.6062,8527.0
2021-10-14 14:30:00,48.9,48.93,48.87,48.92,9284.0,38.5983,38.6219,38.5746,38.614,9284.0
2021-10-14 15:00:00,48.92,48.98,48.88,48.97,18146.0,38.614,38.6614,38.5825,38.6535,18146.0
2021-10-14 15:30:00,48.98,49.06,48.88,48.92,173222.0,38.6614,38.7246,38.5825,38.614,173222.0
2021-10-15 09:30:00,49.28,49.58,48.97,49.53,28655.0,38.8982,39.135,38.6535,39.0955,28655.0
2021-10-15 10:00:00,49.53,49.68,49.51,49.52,7584.0,39.0955,39.2139,39.0798,39.0876,7584.0
2021-10-15 10:30:00,49.54,49.61,49.48,49.52,11442.0,39.1034,39.1587,39.0561,39.0876,11442.0
2021-10-15 11:00:00,49.54,49.85,49.5,49.84,45271.0,39.1034,39.3481,39.0719,39.3402,45271.0
2021-10-15 11:30:00,49.84,49.97,49.82,49.93,35369.0,39.3402,39.4428,39.3244,39.4113,35369.0
2021-10-15 12:00:00,49.92,50.04,49.9,49.93,19086.0,39.4034,39.4981,39.3876,39.4113,19086.0
2021-10-15 12:30:00,49.94,49.94,49.82,49.86,35800.0,39.4192,39.4192,39.3244,39.356,35800.0
2021-10-15 13:00:00,49.86,49.92,49.81,49.84,22219.0,39.356,39.4034,39.3166,39.3402,22219.0
2021-10-15 13:30:00,49.84,49.87,49.77,49.8,24544.0,39.3402,39.3639,39.285,39.3087,24544.0
2021-10-15 14:00:00,49.8,49.86,49.72,49.84,38923.0,39.3087,39.356,39.2455,39.3402,38923.0
2021-10-15 14:30:00,49.83,49.87,49.75,49.78,33742.0,39.3323,39.3639,39.2692,39.2929,33742.0
2021-10-15 15:00:00,49.78,49.79,49.49,49.65,38245.0,39.2929,39.3008,39.064,39.1903,38245.0
2021-10-15 15:30:00,49.65,49.65,49.32,49.33,123811.0,39.1903,39.1903,38.9298,38.9377,123811.0
2021-10-18 09:30:00,49.0,49.29,48.73,48.83,45428.0,38.6772,38.9061,38.4641,38.543,45428.0
2021-10-18 10:00:00,48.85,49.09,48.82,49.02,11248.0,38.5588,38.7482,38.5351,38.693,11248.0
2021-10-18 10:30:00,49.02,49.07,48.96,49.02,12464.0,38.693,38.7324,38.6456,38.693,12464.0
2021-10-18 11:00:00,49.02,49.11,48.97,48.98,18711.0,38.693,38.764,38.6535,38.6614,18711.0
2021-10-18 11:30:00,48.97,49.06,48.92,49.05,23585.0,38.6535,38.7246,38.614,38.7167,23585.0
2021-10-18 12:00:00,49.06,49.13,49.01,49.02,23279.0,38.7246,38.7798,38.6851,38.693,23279.0
2021-10-18 12:30:00,48.98,49.08,48.88,48.96,69741.0,38.6614,38.7403,38.5825,38.6456,69741.0
2021-10-18 13:00:00,48.96,48.97,48.76,48.78,98616.0,38.6456,38.6535,38.4878,38.5035,98616.0
2021-10-18 13:30:00,48.79,48.85,48.67,48.69,24271.0,38.5114,38.5588,38.4167,38.4325,24271.0
2021-10-18 14:00:00,48.7,48.78,48.66,48.73,34845.0,38.4404,38.5035,38.4088,38.4641,34845.0
2021-10-18 14:30:00,48.72,48.79,48.67,48.75,32339.0,38.4562,38.5114,38.4167,38.4799,32339.0
2021-10-18 15:00:00,48.77,48.87,48.74,48.74,33219.0,38.4956,38.5746,38.472,38.472,33219.0
2021-10-18 15:30:00,48.74,48.81,48.62,48.76,132111.0,38.472,38.5272,38.3772,38.4878,132111.0
2021-10-19 09:30:00,48.99,49.14,48.93,49.04,15682.0,38.6693,38.7877,38.6219,38.7088,15682.0
2021-10-19 10:00:00,49.02,49.44,49.02,49.26,20404.0,38.693,39.0245,38.693,38.8824,20404.0
2021-10-19 10:30:00,49.21,49.21,49.11,49.16,8574.0,38.843,38.843,38.764,38.8035,8574.0
2021-10-19 11:00:00,49.16,49.27,49.15,49.23,7393.0,38.8035,38.8903,38.7956,38.8587,7393.0
2021-10-19 11:30:00,49.21,49.24,49.1,49.19,11210.0,38.843,38.8666,38.7561,38.8272,11210.0
2021-10-19 12:00:00,49.18,49.2,49.15,49.19,7484.0,38.8193,38.8351,38.7956,38.8272,7484.0
2021-10-19 12:30:00,49.18,49.27,49.18,49.23,8513.0,38.8193,38.8903,38.8193,38.8587,8513.0
2021-10-19 13:00:00,49.22,49.23,49.13,49.13,7367.0,38.8508,38.8587,38.7798,38.7798,7367.0
2021-10-19 13:30:00,49.11,49.18,49.01,49.02,9518.0,38.764,38.8193,38.6851,38.693,9518.0
2021-10-19 14:00:00,49.02,49.09,49.02,49.06,5268.0,38.693,38.7482,38.693,38.7246,5268.0
2021-10-19 14:30:00,49.06,49.15,49.04,49.14,8297.0,38.7246,38.7956,38.7088,38.7877,8297.0
2021-10-19 15:00:00,49.13,49.17,48.99,49.03,20960.0,38.7798,38.8114,38.6693,38.7009,20960.0
2021-10-19 15:30:00,49.03,49.08,48.88,48.91,104414.0,38.7009,38.7403,38.5825,38.6062,104414.0
2021-10-20 09:30:00,49.02,49.22,48.9,49.19,17159.0,38.693,38.8508,38.5983,38.8272,17159.0
2021-10-20 10:00:00,49.16,49.47,49.15,49.45,9939.0,38.8035,39.0482,38.7956,39.0324,9939.0
2021-10-20 10:30:00,49.46,49.51,49.42,49.45,11653.0,39.0403,39.0798,39.0087,39.0324,11653.0
2021-10-20 11:00:00,49.45,49.45,49.3,49.32,12320.0,39.0324,39.0324,38.914,38.9298,12320.0
2021-10-20 11:30:00,49.32,49.4,49.28,49.29,26204.0,38.9298,38.9929,38.8982,38.9061,26204.0
2021-10-20 12:00:00,49.31,49.41,49.31,49.38,12525.0,38.9219,39.0008,38.9219,38.9771,12525.0
2021-10-20 12:30:00,49.38,49.51,49.36,49.48,9999.0,38.9771,39.0798,38.9614,39.0561,9999.0
2021-10-20 13:00:00,49.46,49.47,49.37,49.41,12645.0,39.0403,39.0482,38.9692,39.0008,12645.0
2021-10-20 13:30:00,49.39,49.46,49.32,49.37,9682.0,38.985,39.0403,38.9298,38.9692,9682.0
2021-10-20 14:00:00,49.36,49.37,49.23,49.24,6725.0,38.9614,38.9692,38.8587,38.8666,6725.0
2021-10-20 14:30:00,49.25,49.26,49.12,49.12,18447.0,38.8745,38.8824,38.7719,38.7719,18447.0
2021-10-20 15:00:00,49.12,49.2,49.08,49.12,13748.0,38.7719,38.8351,38.7403,38.7719,13748.0
2021-10-20 15:30:00,49.12,49.33,49.09,49.3,68529.0,38.7719,38.9377,38.7482,38.914,68529.0
2021-10-21 09:30:00,49.29,49.39,49.14,49.32,10323.0,38.9061,38.985,38.7877,38.9298,10323.0
2021-10-21 10:00:00,49.25,49.31,49.22,49.25,7326.0,38.8745,38.9219,38.8508,38.8745,7326.0
2021-10-21 10:30:00,49.24,49.26,49.16,49.2,25345.0,38.8666,38.8824,38.8035,38.8351,25345.0
2021-10-21 11:00:00,49.21,49.22,49.11,49.14,14539.0,38.843,38.8508,38.764,38.7877,14539.0
2021-10-21 11:30:00,49.14,49.16,49.09,49.09,6135.0,38.7877,38.8035,38.7482,38.7482,6135.0
2021-10-21 12:00:00,49.09,49.11,49.01,49.11,8147.0,38.7482,38.764,38.6851,38.764,8147.0
2021-10-21 12:30:00,49.12,49.13,49.05,49.1,8301.0,38.7719,38.7798,38.7167,38.7561,8301.0
2021-10-21 13:00:00,49.1,49.17,49.07,49.14,13422.0,38.7561,38.8114,38.7324,38.7877,13422.0
2021-10-21 13:30:00,49.14,49.14,48.91,48.95,9713.0,38.7877,38.7877,38.6062,38.6377,9713.0
2021-10-21 14:00:00,48.95,48.98,48.93,48.97,9569.0,38.6377,38.6614,38.6219,38.6535,9569.0
2021-10-21 14:30:00,48.98,49.01,48.93,48.97,8744.0,38.6614,38.6851,38.6219,38.6535,8744.0
2021-10-21 15:00:00,48.97,49.03,48.91,49.03,14564.0,38.6535,38.7009,38.6062,38.7009,14564.0
2021-10-21 15:30:00,49.04,49.36,48.96,49.34,86560.0,38.7088,38.9614,38.6456,38.9456,86560.0
2021-10-22 09:30:00,49.48,49.73,49.38,49.6,18294.0,39.0561,39.2534,38.9771,39.1508,18294.0
2021-10-22 10:00:00,49.6,49.65,49.48,49.59,10021.0,39.1508,39.1903,39.0561,39.1429,10021.0
2021-10-22 10:30:00,49.64,49.69,49.53,49.53,7350.0,39.1824,39.2218,39.0955,39.0955,7350.0
2021-10-22 11:00:00,49.54,49.57,49.38,49.47,7665.0,39.1034,39.1271,38.9771,39.0482,7665.0
2021-10-22 11:30:00,49.44,49.44,49.22,49.3,6681.0,39.0245,39.0245,38.8508,38.914,6681.0
2021-10-22 12:00:00,49.31,49.35,49.25,49.29,13023.0,38.9219,38.9535,38.8745,38.9061,13023.0
2021-10-22 12:30:00,49.31,49.38,49.28,49.31,7473.0,38.9219,38.9771,38.8982,38.9219,7473.0
2021-10-22 13:00:00,49.3,49.39,49.28,49.35,14548.0,38.914,38.985,38.8982,38.9535,14548.0
2021-10-22 13:30:00,49.34,49.43,49.34,49.37,10077.0,38.9456,39.0166,38.9456,38.9692,10077.0
2021-10-22 14:00:00,49.34,49.4,49.34,49.38,12250.0,38.9456,38.9929,38.9456,38.9771,12250.0
2021-10-22 14:30:00,49.38,49.43,49.34,49.34,10785.0,38.9771,39.0166,38.9456,38.9456,10785.0
2021-10-22 15:00:00,49.34,49.34,49.14,49.22,33359.0,38.9456,38.9456,38.7877,38.8508,33359.0
2021-10-22 15:30:00,49.23,49.28,49.08,49.22,114245.0,38.8587,38.8982,38.7403,38.8508,114245.0
2021-10-25 09:30:00,49.45,49.5,49.12,49.38,29024.0,39.0324,39.0719,38.7719,38.9771,29024.0
2021-10-25 10:00:00,49.39,49.5,49.25,49.36,16318.0,38.985,39.0719,38.8745,38.9614,16318.0
2021-10-25 10:30:00,49.35,49.48,49.31,49.46,10978.0,38.9535,39.0561,38.9219,39.0403,10978.0
2021-10-25 11:00:00,49.45,49.49,49.37,49.46,11060.0,39.0324,39.064,38.9692,39.0403,11060.0
2021-10-25 11:30:00,49.41,49.55,49.41,49.46,21129.0,39.0008,39.1113,39.0008,39.0403,21129.0
2021-10-25 12:00:00,49.45,49.54,49.4,49.54,15966.0,39.0324,39.1034,38.9929,39.1034,15966.0
2021-10-25 12:30:00,49.53,49.53,49.39,49.42,9268.0,39.0955,39.0955,38.985,39.0087,9268.0
2021-10-25 13:00:00,49.44,49.5,49.4,49.47,10883.0,39.0245,39.0719,38.9929,39.0482,10883.0
2021-10-25 13:30:00,49.47,49.48,49.41,49.46,13184.0,39.0482,39.0561,39.0008,39.0403,13184.0
2021-10-25 14:00:00,49.45,49.5,49.36,49.37,11236.0,39.0324,39.0719,38.9614,38.9692,11236.0
2021-10-25 14:30:00,49.38,49.41,49.23,49.23,13799.0,38.9771,39.0008,38.8587,38.8587,13799.0
2021-10-25 15:00:00,49.23,49.27,49.12,49.18,25029.0,38.8587,38.8903,38.7719,38.8193,25029.0
2021-10-25 15:30:00,49.16,49.27,49.11,49.24,90720.0,38.8035,38.8903,38.764,38.8666,90720.0
2021-10-26 09:30:00,49.39,49.51,49.27,49.47,12800.0,38.985,39.0798,38.8903,39.0482,12800.0
2021-10-26 10:00:00,49.47,49.56,49.41,49.44,9124.0,39.0482,39.1192,39.0008,39.0245,9124.0
2021-10-26 10:30:00,49.43,49.65,49.43,49.65,10773.0,39.0166,39.1903,39.0166,39.1903,10773.0
2021-10-26 11:00:00,49.63,49.63,49.51,49.61,11144.0,39.1745,39.1745,39.0798,39.1587,11144.0
2021-10-26 11:30:00,49.61,49.73,49.6,49.64,14806.0,39.1587,39.2534,39.1508,39.1824,14806.0
2021-10-26 12:00:00,49.63,49.65,49.57,49.58,12039.0,39.1745,39.1903,39.1271,39.135,12039.0
2021-10-26 12:30:00,49.56,49.64,49.54,49.61,44986.0,39.1192,39.1824,39.1034,39.1587,44986.0
2021-10-26 13:00:00,49.61,49.69,49.58,49.65,13636.0,39.1587,39.2218,39.135,39.1903,13636.0
2021-10-26 13:30:00,49.65,49.66,49.51,49.51,11301.0,39.1903,39.1982,39.0798,39.0798,11301.0
2021-10-26 14:00:00,49.51,49.6,49.51,49.59,9700.0,39.0798,39.1508,39.0798,39.1429,9700.0
2021-10-26 14:30:00,49.58,49.61,49.47,49.49,17101.0,39.135,39.1587,39.0482,39.064,17101.0
2021-10-26 15:00:00,49.48,49.66,49.47,49.59,19858.0,39.0561,39.1982,39.0482,39.1429,19858.0
2021-10-26 15:30:00,49.59,49.61,49.46,49.51,145006.0,39.1429,39.1587,39.0403,39.0798,145006.0
2021-10-27 09:30:00,49.67,49.68,49.29,49.51,37061.0,39.206,39.2139,38.9061,39.0798,37061.0
2021-10-27 10:00:00,49.55,49.57,49.27,49.29,13897.0,39.1113,39.1271,38.8903,38.9061,13897.0
2021-10-27 10:30:00,49.3,49.47,49.29,49.47,19658.0,38.914,39.0482,38.9061,39.0482,19658.0
2021-10-27 11:00:00,49.5,49.55,49.47,49.5,14133.0,39.0719,39.1113,39.0482,39.0719,14133.0
2021-10-27 11:30:00,49.49,49.49,49.35,49.43,17337.0,39.064,39.064,38.9535,39.0166,17337.0
2021-10-27 12:00:00,49.44,49.47,49.4,49.41,33571.0,39.0245,39.0482,38.9929,39.0008,33571.0
2021-10-27 12:30:00,49.4,49.41,49.22,49.37,28031.0,38.9929,39.0008,38.8508,38.9692,28031.0
2021-10-27 13:00:00,49.38,49.42,49.34,49.34,24698.0,38.9771,39.0087,38.9456,38.9456,24698.0
2021-10-27 13:30:00,49.34,49.37,49.3,49.36,33634.0,38.9456,38.9692,38.914,38.9614,33634.0
2021-10-27 14:00:00,49.38,49.44,49.38,49.41,24468.0,38.9771,39.0245,38.9771,39.0008,24468.0
2021-10-27 14:30:00,49.41,49.43,49.25,49.32,27917.0,39.0008,39.0166,38.8745,38.9298,27917.0
2021-10-27 15:00:00,49.33,49.36,49.16,49.22,31871.0,38.9377,38.9614,38.8035,38.8508,31871.0
2021-10-27 15:30:00,49.23,49.23,49.07,49.14,110492.0,38.8587,38.8587,38.7324,38.7877,110492.0
2021-10-28 09:30:00,49.14,49.4,48.94,49.4,22538.0,38.7877,38.9929,38.6298,38.9929,22538.0
2021-10-28 10:00:00,49.33,49.35,49.17,49.24,18789.0,38.9377,38.9535,38.8114,38.8666,18789.0
2021-10-28 10:30:00,49.23,49.4,49.21,49.34,13529.0,38.8587,38.9929,38.843,38.9456,13529.0
2021-10-28 11:00:00,49.33,49.39,49.25,49.26,10848.0,38.9377,38.985,38.8745,38.8824,10848.0
2021-10-28 11:30:00,49.22,49.31,49.16,49.2,23868.0,38.8508,38.9219,38.8035,38.8351,23868.0
2021-10-28 12:00:00,49.22,49.4,49.21,49.4,8532.0,38.8508,38.9929,38.843,38.9929,8532.0
2021-10-28 12:30:00,49.34,49.4,49.33,49.37,17507.0,38.9456,38.9929,38.9377,38.9692,17507.0
2021-10-28 13:00:00,49.39,49.48,49.37,49.38,9230.0,38.985,39.0561,38.9692,38.9771,9230.0
2021-10-28 13:30:00,49.39,49.47,49.37,49.4,8089.0,38.985,39.0482,38.9692,38.9929,8089.0
2021-10-28 14:00:00,49.4,49.42,49.35,49.35,16877.0,38.9929,39.0087,38.9535,38.9535,16877.0
2021-10-28 14:30:00,49.34,49.53,49.34,49.53,19037.0,38.9456,39.0955,38.9456,39.0955,19037.0
2021-10-28 15:00:00,49.53,49.61,49.47,49.61,30621.0,39.0955,39.1587,39.0482,39.1587,30621.0
2021-10-28 15:30:00,49.63,50.18,49.52,50.02,193550.0,39.1745,39.6086,39.0876,39.4823,193550.0
2021-10-29 09:30:00,49.2,49.55,48.24,49.05,84266.0,38.8351,39.1113,38.0773,38.7167,84266.0
2021-10-29 10:00:00,49.08,49.52,48.97,49.29,76520.0,38.7403,39.0876,38.6535,38.9061,76520.0
2021-10-29 10:30:00,49.26,49.53,49.12,49.23,43428.0,38.8824,39.0955,38.7719,38.8587,43428.0
2021-10-29 11:00:00,49.21,49.38,49.14,49.14,35690.0,38.843,38.9771,38.7877,38.7877,35690.0
2021-10-29 11:30:00,49.2,49.29,49.11,49.29,18427.0,38.8351,38.9061,38.764,38.9061,18427.0
2021-10-29 12:00:00,49.28,49.34,49.09,49.1,29789.0,38.8982,38.9456,38.7482,38.7561,29789.0
2021-10-29 12:30:00,49.1,49.13,48.97,49.01,73821.0,38.7561,38.7798,38.6535,38.6851,73821.0
2021-10-29 13:00:00,49.01,49.02,48.31,48.41,39579.0,38.6851,38.693,38.1326,38.2115,39579.0
2021-10-29 13:30:00,48.41,48.56,48.39,48.48,60656.0,38.2115,38.3299,38.1957,38.2667,60656.0
2021-10-29 14:00:00,48.52,48.59,48.44,48.52,47589.0,38.2983,38.3536,38.2352,38.2983,47589.0
2021-10-29 14:30:00,48.52,48.68,48.51,48.6,41695.0,38.2983,38.4246,38.2904,38.3615,41695.0
2021-10-29 15:00:00,48.59,48.78,48.45,48.73,76542.0,38.3536,38.5035,38.2431,38.4641,76542.0
2021-10-29 15:30:00,48.72,48.72,48.16,48.5,277107.0,38.4562,38.4562,38.0142,38.2825,277107.0
2021-11-01 09:30:00,48.76,48.85,48.6,48.71,27031.0,38.4878,38.5588,38.3615,38.4483,27031.0
2021-11-01 10:00:00,48.7,49.0,48.58,49.0,27624.0,38.4404,38.6772,38.3457,38.6772,27624.0
2021-11-01 10:30:00,48.99,49.02,48.78,48.82,24244.0,38.6693,38.693,38.5035,38.5351,24244.0
2021-11-01 11:00:00,48.82,49.05,48.81,49.01,31447.0,38.5351,38.7167,38.5272,38.6851,31447.0
2021-11-01 11:30:00,49.02,49.06,48.93,49.01,31079.0,38.693,38.7246,38.6219,38.6851,31079.0
2021-11-01 12:00:00,49.02,49.31,49.01,49.29,18244.0,38.693,38.9219,38.6851,38.9061,18244.0
2021-11-01 12:30:00,49.28,49.53,49.28,49.53,21249.0,38.8982,39.0955,38.8982,39.0955,21249.0
2021-11-01 13:00:00,49.53,49.59,49.43,49.58,76080.0,39.0955,39.1429,39.0166,39.135,76080.0
2021-11-01 13:30:00,49.57,49.63,49.51,49.55,21955.0,39.1271,39.1745,39.0798,39.1113,21955.0
2021-11-01 14:00:00,49.55,49.71,49.55,49.71,26849.0,39.1113,39.2376,39.1113,39.2376,26849.0
2021-11-01 14:30:00,49.72,50.0,49.72,50.0,40057.0,39.2455,39.4665,39.2455,39.4665,40057.0
2021-11-01 15:00:00,50.0,50.15,49.99,50.08,69097.0,39.4665,39.5849,39.4586,39.5297,69097.0
2021-11-01 15:30:00,50.08,50.24,49.98,50.0,184499.0,39.5297,39.656,39.4507,39.4665,184499.0
2021-11-02 09:30:00,50.1,50.24,49.59,49.71,30382.0,39.5455,39.656,39.1429,39.2376,30382.0
2021-11-02 10:00:00,49.66,49.94,49.62,49.8,29594.0,39.1982,39.4192,39.1666,39.3087,29594.0
2021-11-02 10:30:00,49.78,49.85,49.69,49.78,13196.0,39.2929,39.3481,39.2218,39.2929,13196.0
2021-11-02 11:00:00,49.8,49.98,49.8,49.86,13543.0,39.3087,39.4507,39.3087,39.356,13543.0
2021-11-02 11:30:00,49.84,49.85,49.73,49.83,12888.0,39.3402,39.3481,39.2534,39.3323,12888.0
2021-11-02 12:00:00,49.81,49.89,49.76,49.79,21586.0,39.3166,39.3797,39.2771,39.3008,21586.0
2021-11-02 12:30:00,49.8,49.87,49.8,49.87,14915.0,39.3087,39.3639,39.3087,39.3639,14915.0
2021-11-02 13:00:00,49.87,49.9,49.71,49.71,29574.0,39.3639,39.3876,39.2376,39.2376,29574.0
2021-11-02 13:30:00,49.72,49.89,49.71,49.89,27807.0,39.2455,39.3797,39.2376,39.3797,27807.0
2021-11-02 14:00:00,49.87,49.97,49.87,49.97,19810.0,39.3639,39.4428,39.3639,39.4428,19810.0
2021-11-02 14:30:00,49.97,49.98,49.84,49.85,22574.0,39.4428,39.4507,39.3402,39.3481,22574.0
2021-11-02 15:00:00,49.85,49.86,49.57,49.57,52918.0,39.3481,39.356,39.1271,39.1271,52918.0
2021-11-02 15:30:00,49.58,49.59,49.36,49.47,138676.0,39.135,39.1429,38.9614,39.0482,138676.0
2021-11-03 09:30:00,49.58,49.59,49.16,49.46,28437.0,39.135,39.1429,38.8035,39.0403,28437.0
2021-11-03 10:00:00,49.45,49.52,49.25,49.46,23285.0,39.0324,39.0876,38.8745,39.0403,23285.0
2021-11-03 10:30:00,49.48,49.83,49.43,49.79,18850.0,39.0561,39.3323,39.0166,39.3008,18850.0
2021-11-03 11:00:00,49.79,49.8,49.56,49.72,12272.0,39.3008,39.3087,39.1192,39.2455,12272.0
2021-11-03 11:30:00,49.71,49.72,49.58,49.59,14862.0,39.2376,39.2455,39.135,39.1429,14862.0
2021-11-03 12:00:00,49.61,49.74,49.61,49.73,14820.0,39.1587,39.2613,39.1587,39.2534,14820.0
2021-11-03 12:30:00,49.71,49.75,49.49,49.49,28915.0,39.2376,39.2692,39.064,39.064,28915.0
2021-11-03 13:00:00,49.51,49.52,49.34,49.4,38338.0,39.0798,39.0876,38.9456,38.9929,38338.0
2021-11-03 13:30:00,49.39,49.42,49.13,49.14,32994.0,38.985,39.0087,38.7798,38.7877,32994.0
2021-11-03 14:00:00,49.12,49.3,49.02,49.12,49409.0,38.7719,38.914,38.693,38.7719,49409.0
2021-11-03 14:30:00,49.11,49.63,49.06,49.62,109430.0,38.764,39.1745,38.7246,39.1666,109430.0
2021-11-03 15:00:00,49.62,49.62,49.24,49.28,63402.0,39.1666,39.1666,38.8666,38.8982,63402.0
2021-11-03 15:30:00,49.29,49.46,49.25,49.39,122944.0,38.9061,39.0403,38.8745,38.985,122944.0
2021-11-04 09:30:00,49.5,49.71,49.41,49.51,20571.0,39.0719,39.2376,39.0008,39.0798,20571.0
2021-11-04 10:00:00,49.53,49.67,49.46,49.61,14866.0,39.0955,39.206,39.0403,39.1587,14866.0
2021-11-04 10:30:00,49.62,49.65,49.24,49.32,19873.0,39.1666,39.1903,38.8666,38.9298,19873.0
2021-11-04 11:00:00,49.3,49.32,48.97,49.05,54847.0,38.914,38.9298,38.6535,38.7167,54847.0
2021-11-04 11:30:00,49.05,49.15,48.92,49.1,23460.0,38.7167,38.7956,38.614,38.7561,23460.0
2021-11-04 12:00:00,49.07,49.07,48.86,48.91,24265.0,38.7324,38.7324,38.5667,38.6062,24265.0
2021-11-04 12:30:00,48.91,48.91,48.71,48.75,31689.0,38.6062,38.6062,38.4483,38.4799,31689.0
2021-11-04 13:00:00,48.76,48.76,48.43,48.46,33269.0,38.4878,38.4878,38.2273,38.251,33269.0
2021-11-04 13:30:00,48.46,48.46,48.27,48.33,26540.0,38.251,38.251,38.101,38.1483,26540.0
2021-11-04 14:00:00,48.31,48.31,47.94,47.94,35121.0,38.1326,38.1326,37.8405,37.8405,35121.0
2021-11-04 14:30:00,47.92,47.95,47.75,47.78,63661.0,37.8247,37.8484,37.6905,37.7142,63661.0
2021-11-04 15:00:00,47.79,48.1,47.79,48.0,60434.0,37.7221,37.9668,37.7221,37.8879,60434.0
2021-11-04 15:30:00,48.0,48.19,47.92,48.11,119341.0,37.8879,38.0378,37.8247,37.9747,119341.0
2021-11-05 09:30:00,48.51,49.19,48.51,49.09,35356.0,38.2904,38.8272,38.2904,38.7482,35356.0
2021-11-05 10:00:00,49.1,49.22,48.77,48.81,41072.0,38.7561,38.8508,38.4956,38.5272,41072.0
2021-11-05 10:30:00,48.77,48.9,48.73,48.9,20447.0,38.4956,38.5983,38.4641,38.5983,20447.0
2021-11-05 11:00:00,48.93,48.99,48.79,48.82,23510.0,38.6219,38.6693,38.5114,38.5351,23510.0
2021-11-05 11:30:00,48.83,48.86,48.73,48.82,18083.0,38.543,38.5667,38.4641,38.5351,18083.0
2021-11-05 12:00:00,48.81,48.83,48.7,48.77,40951.0,38.5272,38.543,38.4404,38.4956,40951.0
2021-11-05 12:30:00,48.77,49.01,48.76,48.97,24305.0,38.4956,38.6851,38.4878,38.6535,24305.0
2021-11-05 13:00:00,48.99,49.01,48.82,48.82,32389.0,38.6693,38.6851,38.5351,38.5351,32389.0
2021-11-05 13:30:00,48.82,48.93,48.81,48.9,38217.0,38.5351,38.6219,38.5272,38.5983,38217.0
2021-11-05 14:00:00,48.9,49.01,48.86,48.99,37172.0,38.5983,38.6851,38.5667,38.6693,37172.0
2021-11-05 14:30:00,49.0,49.01,48.92,48.93,39535.0,38.6772,38.6851,38.614,38.6219,39535.0
2021-11-05 15:00:00,48.94,48.97,48.79,48.91,35553.0,38.6298,38.6535,38.5114,38.6062,35553.0
2021-11-05 15:30:00,48.91,48.93,48.71,48.75,108037.0,38.6062,38.6219,38.4483,38.4799,108037.0
2021-11-08 09:30:00,48.88,48.95,48.29,48.36,21321.0,38.5825,38.6377,38.1168,38.172,21321.0
2021-11-08 10:00:00,48.33,48.69,48.31,48.66,19791.0,38.1483,38.4325,38.1326,38.4088,19791.0
2021-11-08 10:30:00,48.62,48.76,48.53,48.56,17754.0,38.3772,38.4878,38.3062,38.3299,17754.0
2021-11-08 11:00:00,48.57,48.67,48.54,48.59,10733.0,38.3378,38.4167,38.3141,38.3536,10733.0
2021-11-08 11:30:00,48.59,48.65,48.53,48.62,19277.0,38.3536,38.4009,38.3062,38.3772,19277.0
2021-11-08 12:00:00,48.63,48.64,48.51,48.51,10894.0,38.3851,38.393,38.2904,38.2904,10894.0
2021-11-08 12:30:00,48.5,48.58,48.48,48.54,22230.0,38.2825,38.3457,38.2667,38.3141,22230.0
2021-11-08 13:00:00,48.54,48.63,48.45,48.54,17655.0,38.3141,38.3851,38.2431,38.3141,17655.0
2021-11-08 13:30:00,48.54,48.6,48.52,48.55,12514.0,38.3141,38.3615,38.2983,38.322,12514.0
2021-11-08 14:00:00,48.55,48.58,48.47,48.53,17531.0,38.322,38.3457,38.2588,38.3062,17531.0
2021-11-08 14:30:00,48.53,48.68,48.53,48.62,16914.0,38.3062,38.4246,38.3062,38.3772,16914.0
2021-11-08 15:00:00,48.63,48.63,48.47,48.51,17934.0,38.3851,38.3851,38.2588,38.2904,17934.0
2021-11-08 15:30:00,48.51,48.59,48.47,48.55,68204.0,38.2904,38.3536,38.2588,38.322,68204.0
2021-11-09 09:30:00,48.46,48.59,48.33,48.34,19767.0,38.251,38.3536,38.1483,38.1562,19767.0
2021-11-09 10:00:00,48.3,48.34,48.13,48.31,9474.0,38.1247,38.1562,37.9905,38.1326,9474.0
2021-11-09 10:30:00,48.31,48.37,48.27,48.36,9873.0,38.1326,38.1799,38.101,38.172,9873.0
2021-11-09 11:00:00,48.39,48.42,48.29,48.29,8194.0,38.1957,38.2194,38.1168,38.1168,8194.0
2021-11-09 11:30:00,48.3,48.45,48.26,48.44,9383.0,38.1247,38.2431,38.0931,38.2352,9383.0
2021-11-09 12:00:00,48.38,48.43,48.32,48.38,11230.0,38.1878,38.2273,38.1404,38.1878,11230.0
2021-11-09 12:30:00,48.38,48.44,48.3,48.39,26915.0,38.1878,38.2352,38.1247,38.1957,26915.0
2021-11-09 13:00:00,48.4,48.45,48.37,48.45,11260.0,38.2036,38.2431,38.1799,38.2431,11260.0
2021-11-09 13:30:00,48.46,48.55,48.46,48.51,8586.0,38.251,38.322,38.251,38.2904,8586.0
2021-11-09 14:00:00,48.49,48.53,48.4,48.45,7596.0,38.2746,38.3062,38.2036,38.2431,7596.0
2021-11-09 14:30:00,48.43,48.48,48.36,48.4,6776.0,38.2273,38.2667,38.172,38.2036,6776.0
2021-11-09 15:00:00,48.41,48.46,48.25,48.25,11283.0,38.2115,38.251,38.0852,38.0852,11283.0
2021-11-09 15:30:00,48.25,48.58,48.22,48.58,74673.0,38.0852,38.3457,38.0615,38.3457,74673.0
2021-11-10 09:30:00,48.51,48.75,48.51,48.7,14089.0,38.2904,38.4799,38.2904,38.4404,14089.0
2021-11-10 10:00:00,48.72,48.79,48.7,48.73,8433.0,38.4562,38.5114,38.4404,38.4641,8433.0
2021-11-10 10:30:00,48.71,48.72,48.5,48.57,9625.0,38.4483,38.4562,38.2825,38.3378,9625.0
2021-11-10 11:00:00,48.57,48.68,48.55,48.59,10753.0,38.3378,38.4246,38.322,38.3536,10753.0
2021-11-10 11:30:00,48.57,48.65,48.55,48.64,7879.0,38.3378,38.4009,38.322,38.393,7879.0
2021-11-10 12:00:00,48.61,48.61,48.47,48.48,3111.0,38.3694,38.3694,38.2588,38.2667,3111.0
2021-11-10 12:30:00,48.49,48.58,48.49,48.57,4028.0,38.2746,38.3457,38.2746,38.3378,4028.0
2021-11-10 13:00:00,48.58,48.58,48.46,48.53,5522.0,38.3457,38.3457,38.251,38.3062,5522.0
2021-11-10 13:30:00,48.53,48.55,48.44,48.5,9422.0,38.3062,38.322,38.2352,38.2825,9422.0
2021-11-10 14:00:00,48.43,48.6,48.34,48.35,19737.0,38.2273,38.3615,38.1562,38.1641,19737.0
2021-11-10 14:30:00,48.34,48.43,48.32,48.36,21436.0,38.1562,38.2273,38.1404,38.172,21436.0
2021-11-10 15:00:00,48.36,48.54,48.36,48.39,20302.0,38.172,38.3141,38.172,38.1957,20302.0
2021-11-10 15:30:00,48.39,48.42,48.1,48.32,127587.0,38.1957,38.2194,37.9668,38.1404,127587.0
2021-11-11 09:30:00,48.45,48.5,48.05,48.38,45899.0,38.2431,38.2825,37.9273,38.1878,45899.0
2021-11-11 10:00:00,48.36,48.56,48.33,48.33,23672.0,38.172,38.3299,38.1483,38.1483,23672.0
2021-11-11 10:30:00,48.33,48.34,48.12,48.2,23500.0,38.1483,38.1562,37.9826,38.0457,23500.0
2021-11-11 11:00:00,48.19,48.3,48.13,48.2,21538.0,38.0378,38.1247,37.9905,38.0457,21538.0
2021-11-11 11:30:00,48.21,48.42,48.2,48.4,15962.0,38.0536,38.2194,38.0457,38.2036,15962.0
2021-11-11 12:00:00,48.4,48.5,48.38,48.49,9743.0,38.2036,38.2825,38.1878,38.2746,9743.0
2021-11-11 12:30:00,48.48,48.52,48.41,48.47,11967.0,38.2667,38.2983,38.2115,38.2588,11967.0
2021-11-11 13:00:00,48.47,48.47,48.26,48.28,26256.0,38.2588,38.2588,38.0931,38.1089,26256.0
2021-11-11 13:30:00,48.26,48.47,48.25,48.39,14344.0,38.0931,38.2588,38.0852,38.1957,14344.0
2021-11-11 14:00:00,48.36,48.39,48.27,48.3,11506.0,38.172,38.1957,38.101,38.1247,11506.0
2021-11-11 14:30:00,48.31,48.45,48.29,48.38,14515.0,38.1326,38.2431,38.1168,38.1878,14515.0
2021-11-11 15:00:00,48.38,48.42,48.32,48.41,13284.0,38.1878,38.2194,38.1404,38.2115,13284.0
2021-11-11 15:30:00,48.4,48.5,48.32,48.42,106001.0,38.2036,38.2825,38.1404,38.2194,106001.0
2021-11-12 09:30:00,48.55,48.63,48.29,48.56,31924.0,38.322,38.3851,38.1168,38.3299,31924.0
2021-11-12 10:00:00,48.53,48.53,48.18,48.18,21073.0,38.3062,38.3062,38.0299,38.0299,21073.0
2021-11-12 10:30:00,48.17,48.27,48.17,48.25,34645.0,38.022,38.101,38.022,38.0852,34645.0
2021-11-12 11:00:00,48.22,48.22,48.03,48.05,17935.0,38.0615,38.0615,37.9115,37.9273,17935.0
2021-11-12 11:30:00,48.05,48.15,48.02,48.03,15281.0,37.9273,38.0063,37.9036,37.9115,15281.0
2021-11-12 12:00:00,48.03,48.04,47.93,47.98,20931.0,37.9115,37.9194,37.8326,37.8721,20931.0
2021-11-12 12:30:00,47.98,48.03,47.89,47.93,29163.0,37.8721,37.9115,37.801,37.8326,29163.0
2021-11-12 13:00:00,47.94,48.02,47.88,47.94,63324.0,37.8405,37.9036,37.7931,37.8405,63324.0
2021-11-12 13:30:00,47.94,47.97,47.85,47.93,43997.0,37.8405,37.8642,37.7695,37.8326,43997.0
2021-11-12 14:00:00,47.91,47.91,47.71,47.78,20238.0,37.8168,37.8168,37.659,37.7142,20238.0
2021-11-12 14:30:00,47.78,47.89,47.78,47.88,30751.0,37.7142,37.801,37.7142,37.7931,30751.0
2021-11-12 15:00:00,47.88,47.93,47.83,47.92,40252.0,37.7931,37.8326,37.7537,37.8247,40252.0
2021-11-12 15:30:00,47.93,48.08,47.83,47.9,112288.0,37.8326,37.951,37.7537,37.8089,112288.0
2021-11-15 09:30:00,48.11,48.41,47.95,48.3,69078.0,37.9747,38.2115,37.8484,38.1247,69078.0
2021-11-15 10:00:00,48.25,48.37,48.21,48.26,18143.0,38.0852,38.1799,38.0536,38.0931,18143.0
2021-11-15 10:30:00,48.25,48.27,48.07,48.08,16154.0,38.0852,38.101,37.9431,37.951,16154.0
2021-11-15 11:00:00,48.07,48.13,47.96,48.0,53594.0,37.9431,37.9905,37.8563,37.8879,53594.0
2021-11-15 11:30:00,48.0,48.11,47.96,47.98,106333.0,37.8879,37.9747,37.8563,37.8721,106333.0
2021-11-15 12:00:00,47.97,47.99,47.87,47.95,78644.0,37.8642,37.88,37.7852,37.8484,78644.0
2021-11-15 12:30:00,47.97,48.05,47.92,47.96,55887.0,37.8642,37.9273,37.8247,37.8563,55887.0
2021-11-15 13:00:00,47.95,48.22,47.93,48.21,84673.0,37.8484,38.0615,37.8326,38.0536,84673.0
2021-11-15 13:30:00,48.19,48.21,48.07,48.11,54169.0,38.0378,38.0536,37.9431,37.9747,54169.0
2021-11-15 14:00:00,48.1,48.12,48.0,48.08,33115.0,37.9668,37.9826,37.8879,37.951,33115.0
2021-11-15 14:30:00,48.08,48.22,48.06,48.13,57858.0,37.951,38.0615,37.9352,37.9905,57858.0
2021-11-15 15:00:00,48.13,48.22,48.12,48.17,34699.0,37.9905,38.0615,37.9826,38.022,34699.0
2021-11-15 15:30:00,48.17,48.24,48.01,48.2,277878.0,38.022,38.0773,37.8958,38.0457,277878.0
2021-11-16 09:30:00,48.22,48.22,47.7,47.76,30180.0,38.0615,38.0615,37.6511,37.6984,30180.0
2021-11-16 10:00:00,47.74,47.75,47.6,47.65,14150.0,37.6826,37.6905,37.5721,37.6116,14150.0
2021-11-16 10:30:00,47.63,47.78,47.48,47.76,84803.0,37.5958,37.7142,37.4774,37.6984,84803.0
2021-11-16 11:00:00,47.78,47.95,47.72,47.89,17600.0,37.7142,37.8484,37.6669,37.801,17600.0
2021-11-16 11:30:00,47.86,47.99,47.84,47.97,15954.0,37.7774,37.88,37.7616,37.8642,15954.0
2021-11-16 12:00:00,47.96,47.96,47.63,47.71,29910.0,37.8563,37.8563,37.5958,37.659,29910.0
2021-11-16 12:30:00,47.71,47.98,47.69,47.89,65349.0,37.659,37.8721,37.6432,37.801,65349.0
2021-11-16 13:00:00,47.89,48.0,47.85,47.93,21652.0,37.801,37.8879,37.7695,37.8326,21652.0
2021-11-16 13:30:00,47.92,47.93,47.82,47.85,28950.0,37.8247,37.8326,37.7458,37.7695,28950.0
2021-11-16 14:00:00,47.84,48.01,47.8,47.94,37074.0,37.7616,37.8958,37.73,37.8405,37074.0
2021-11-16 14:30:00,47.94,48.04,47.79,47.82,58217.0,37.8405,37.9194,37.7221,37.7458,58217.0
2021-11-16 15:00:00,47.81,47.93,47.76,47.79,49741.0,37.7379,37.8326,37.6984,37.7221,49741.0
2021-11-16 15:30:00,47.79,47.81,47.61,47.67,131917.0,37.7221,37.7379,37.58,37.6274,131917.0
2021-11-17 09:30:00,47.6,47.6,47.1,47.1,32524.0,37.5721,37.5721,37.1775,37.1775,32524.0
2021-11-17 10:00:00,47.1,47.15,46.56,46.74,42609.0,37.1775,37.2169,36.7512,36.8933,42609.0
2021-11-17 10:30:00,46.74,46.83,46.54,46.64,42495.0,36.8933,36.9643,36.7354,36.8144,42495.0
2021-11-17 11:00:00,46.66,46.75,46.57,46.58,33499.0,36.8302,36.9012,36.7591,36.767,33499.0
2021-11-17 11:30:00,46.57,46.67,46.55,46.66,44430.0,36.7591,36.8381,36.7433,36.8302,44430.0
2021-11-17 12:00:00,46.69,46.73,46.62,46.63,17595.0,36.8538,36.8854,36.7986,36.8065,17595.0
2021-11-17 12:30:00,46.63,46.76,46.59,46.76,53008.0,36.8065,36.9091,36.7749,36.9091,53008.0
2021-11-17 13:00:00,46.76,46.93,46.7,46.72,127594.0,36.9091,37.0433,36.8617,36.8775,127594.0
2021-11-17 13:30:00,46.72,46.9,46.71,46.82,62628.0,36.8775,37.0196,36.8696,36.9565,62628.0
2021-11-17 14:00:00,46.82,46.83,46.54,46.58,57156.0,36.9565,36.9643,36.7354,36.767,57156.0
2021-11-17 14:30:00,46.61,46.76,46.59,46.67,71141.0,36.7907,36.9091,36.7749,36.8381,71141.0
2021-11-17 15:00:00,46.67,46.98,46.64,46.93,80472.0,36.8381,37.0827,36.8144,37.0433,80472.0
2021-11-17 15:30:00,46.91,47.06,46.69,46.8,276216.0,37.0275,37.1459,36.8538,36.9407,276216.0
2021-11-18 09:30:00,47.15,47.58,46.56,46.61,35275.0,37.2169,37.5563,36.7512,36.7907,35275.0
2021-11-18 10:00:00,46.64,46.79,46.55,46.76,56992.0,36.8144,36.9328,36.7433,36.9091,56992.0
2021-11-18 10:30:00,46.76,46.77,46.65,46.68,28912.0,36.9091,36.917,36.8223,36.8459,28912.0
2021-11-18 11:00:00,46.69,46.84,46.67,46.84,39632.0,36.8538,36.9722,36.8381,36.9722,39632.0
2021-11-18 11:30:00,46.82,47.13,46.8,47.06,44598.0,36.9565,37.2011,36.9407,37.1459,44598.0
2021-11-18 12:00:00,47.07,47.12,47.0,47.01,25276.0,37.1538,37.1933,37.0985,37.1064,25276.0
2021-11-18 12:30:00,47.02,47.03,46.92,47.01,25191.0,37.1143,37.1222,37.0354,37.1064,25191.0
2021-11-18 13:00:00,47.0,47.01,46.94,46.97,25002.0,37.0985,37.1064,37.0512,37.0749,25002.0
2021-11-18 13:30:00,46.97,47.02,46.93,47.02,19265.0,37.0749,37.1143,37.0433,37.1143,19265.0
2021-11-18 14:00:00,47.02,47.07,46.97,47.02,25289.0,37.1143,37.1538,37.0749,37.1143,25289.0
2021-11-18 14:30:00,47.02,47.1,47.0,47.08,20456.0,37.1143,37.1775,37.0985,37.1617,20456.0
2021-11-18 15:00:00,47.08,47.14,47.01,47.12,39248.0,37.1617,37.209,37.1064,37.1933,39248.0
2021-11-18 15:30:00,47.12,47.21,46.98,47.2,143801.0,37.1933,37.2643,37.0827,37.2564,143801.0
2021-11-19 09:30:00,47.12,47.25,46.81,46.93,26680.0,37.1933,37.2959,36.9486,37.0433,26680.0
2021-11-19 10:00:00,46.9,46.91,46.6,46.68,22930.0,37.0196,37.0275,36.7828,36.8459,22930.0
2021-11-19 10:30:00,46.62,46.74,46.51,46.53,24131.0,36.7986,36.8933,36.7118,36.7275,24131.0
2021-11-19 11:00:00,46.53,46.53,46.16,46.17,28680.0,36.7275,36.7275,36.4355,36.4434,28680.0
2021-11-19 11:30:00,46.15,46.15,45.88,45.92,31974.0,36.4276,36.4276,36.2145,36.2461,31974.0
2021-11-19 12:00:00,45.88,45.96,45.77,45.85,104952.0,36.2145,36.2776,36.1277,36.1908,104952.0
2021-11-19 12:30:00,45.84,45.97,45.69,45.72,30074.0,36.1829,36.2855,36.0645,36.0882,30074.0
2021-11-19 13:00:00,45.72,45.75,45.66,45.71,28278.0,36.0882,36.1119,36.0408,36.0803,28278.0
2021-11-19 13:30:00,45.71,45.91,45.68,45.89,35218.0,36.0803,36.2382,36.0566,36.2224,35218.0
2021-11-19 14:00:00,45.89,46.23,45.88,46.2,34207.0,36.2224,36.4907,36.2145,36.4671,34207.0
2021-11-19 14:30:00,46.21,46.28,46.19,46.26,27396.0,36.475,36.5302,36.4592,36.5144,27396.0
2021-11-19 15:00:00,46.26,46.36,46.25,46.35,30539.0,36.5144,36.5934,36.5065,36.5855,30539.0
2021-11-19 15:30:00,46.34,46.64,46.27,46.41,168681.0,36.5776,36.8144,36.5223,36.6328,168681.0
2021-11-22 09:30:00,46.61,47.24,46.22,46.28,26680.0,36.7907,37.288,36.4829,36.5302,26680.0
2021-11-22 10:00:00,46.33,46.68,46.27,46.52,22929.0,36.5697,36.8459,36.5223,36.7197,22929.0
2021-11-22 10:30:00,46.48,46.67,46.48,46.61,28659.0,36.6881,36.8381,36.6881,36.7907,28659.0
2021-11-22 11:00:00,46.59,46.68,46.55,46.61,22469.0,36.7749,36.8459,36.7433,36.7907,22469.0
2021-11-22 11:30:00,46.62,46.65,46.35,46.44,21943.0,36.7986,36.8223,36.5855,36.6565,21943.0
2021-11-22 12:00:00,46.44,46.6,46.44,46.56,28579.0,36.6565,36.7828,36.6565,36.7512,28579.0
2021-11-22 12:30:00,46.57,46.72,46.49,46.64,38193.0,36.7591,36.8775,36.696,36.8144,38193.0
2021-11-22 13:00:00,46.6,46.66,46.46,46.5,15464.0,36.7828,36.8302,36.6723,36.7039,15464.0
2021-11-22 13:30:00,46.51,46.66,46.5,46.66,13891.0,36.7118,36.8302,36.7039,36.8302,13891.0
2021-11-22 14:00:00,46.65,46.75,46.63,46.75,16926.0,36.8223,36.9012,36.8065,36.9012,16926.0
2021-11-22 14:30:00,46.73,46.79,46.71,46.75,14114.0,36.8854,36.9328,36.8696,36.9012,14114.0
2021-11-22 15:00:00,46.74,46.81,46.69,46.71,19215.0,36.8933,36.9486,36.8538,36.8696,19215.0
2021-11-22 15:30:00,46.7,46.78,46.53,46.6,135875.0,36.8617,36.9249,36.7275,36.7828,135875.0
2021-11-23 09:30:00,46.67,46.75,46.27,46.62,40364.0,36.8381,36.9012,36.5223,36.7986,40364.0
2021-11-23 10:00:00,46.6,46.76,46.55,46.58,29567.0,36.7828,36.9091,36.7433,36.767,29567.0
2021-11-23 10:30:00,46.59,46.84,46.58,46.66,31088.0,36.7749,36.9722,36.767,36.8302,31088.0
2021-11-23 11:00:00,46.67,46.73,46.54,46.69,32759.0,36.8381,36.8854,36.7354,36.8538,32759.0
2021-11-23 11:30:00,46.69,46.83,46.68,46.73,15621.0,36.8538,36.9643,36.8459,36.8854,15621.0
2021-11-23 12:00:00,46.76,46.86,46.61,46.83,17558.0,36.9091,36.988,36.7907,36.9643,17558.0
2021-11-23 12:30:00,46.77,46.87,46.69,46.71,14926.0,36.917,36.9959,36.8538,36.8696,14926.0
2021-11-23 13:00:00,46.7,46.75,46.64,46.74,14000.0,36.8617,36.9012,36.8144,36.8933,14000.0
2021-11-23 13:30:00,46.75,46.81,46.72,46.75,18192.0,36.9012,36.9486,36.8775,36.9012,18192.0
2021-11-23 14:00:00,46.73,46.97,46.69,46.95,39939.0,36.8854,37.0749,36.8538,37.0591,39939.0
2021-11-23 14:30:00,46.95,46.97,46.77,46.8,19492.0,37.0591,37.0749,36.917,36.9407,19492.0
2021-11-23 15:00:00,46.79,46.88,46.67,46.67,35851.0,36.9328,37.0038,36.8381,36.8381,35851.0
2021-11-23 15:30:00,46.69,46.92,46.65,46.65,110144.0,36.8538,37.0354,36.8223,36.8223,110144.0
2021-11-24 09:30:00,46.61,46.84,46.44,46.64,16818.0,36.7907,36.9722,36.6565,36.8144,16818.0
2021-11-24 10:00:00,46.6,46.88,46.55,46.85,17984.0,36.7828,37.0038,36.7433,36.9801,17984.0
2021-11-24 10:30:00,46.83,46.87,46.63,46.64,24250.0,36.9643,36.9959,36.8065,36.8144,24250.0
2021-11-24 11:00:00,46.65,46.73,46.62,46.73,14652.0,36.8223,36.8854,36.7986,36.8854,14652.0
2021-11-24 11:30:00,46.71,46.78,46.68,46.73,11432.0,36.8696,36.9249,36.8459,36.8854,11432.0
2021-11-24 12:00:00,46.71,46.73,46.67,46.69,11022.0,36.8696,36.8854,36.8381,36.8538,11022.0
2021-11-24 12:30:00,46.7,46.8,46.69,46.78,10685.0,36.8617,36.9407,36.8538,36.9249,10685.0
2021-11-24 13:00:00,46.78,46.86,46.78,46.84,10581.0,36.9249,36.988,36.9249,36.9722,10581.0
2021-11-24 13:30:00,46.85,46.92,46.82,46.83,9315.0,36.9801,37.0354,36.9565,36.9643,9315.0
2021-11-24 14:00:00,46.83,46.87,46.77,46.82,9044.0,36.9643,36.9959,36.917,36.9565,9044.0
2021-11-24 14:30:00,46.85,46.93,46.82,46.82,13778.0,36.9801,37.0433,36.9565,36.9565,13778.0
2021-11-24 15:00:00,46.81,46.86,46.7,46.86,36184.0,36.9486,36.988,36.8617,36.988,36184.0
2021-11-24 15:30:00,46.86,46.92,46.73,46.73,58105.0,36.988,37.0354,36.8854,36.8854,58105.0
2021-11-26 09:30:00,45.72,45.79,45.15,45.52,78031.0,36.0882,36.1434,35.6383,35.9303,78031.0
2021-11-26 10:00:00,45.51,45.58,45.24,45.51,34034.0,35.9224,35.9777,35.7093,35.9224,34034.0
2021-11-26 10:30:00,45.55,45.62,45.39,45.59,37127.0,35.954,36.0093,35.8277,35.9856,37127.0
2021-11-26 11:00:00,45.57,45.58,45.19,45.22,29676.0,35.9698,35.9777,35.6698,35.6935,29676.0
2021-11-26 11:30:00,45.23,45.52,45.16,45.41,106999.0,35.7014,35.9303,35.6462,35.8435,106999.0
2021-11-26 12:00:00,45.42,45.76,45.41,45.73,22005.0,35.8514,36.1198,35.8435,36.0961,22005.0
2021-11-26 12:30:00,45.75,45.9,45.54,45.55,97813.0,36.1119,36.2303,35.9461,35.954,97813.0
2021-11-29 09:30:00,46.07,46.11,45.55,45.71,65713.0,36.3645,36.396,35.954,36.0803,65713.0
2021-11-29 10:00:00,45.71,45.86,45.61,45.62,19062.0,36.0803,36.1987,36.0014,36.0093,19062.0
2021-11-29 10:30:00,45.63,45.65,45.45,45.5,16736.0,36.0171,36.0329,35.8751,35.9145,16736.0
2021-11-29 11:00:00,45.53,45.77,45.52,45.73,14300.0,35.9382,36.1277,35.9303,36.0961,14300.0
2021-11-29 11:30:00,45.75,45.83,45.67,45.77,15415.0,36.1119,36.175,36.0487,36.1277,15415.0
2021-11-29 12:00:00,45.77,46.03,45.77,46.01,16594.0,36.1277,36.3329,36.1277,36.3171,16594.0
2021-11-29 12:30:00,46.02,46.17,46.02,46.17,16366.0,36.325,36.4434,36.325,36.4434,16366.0
2021-11-29 13:00:00,46.17,46.25,46.14,46.21,22057.0,36.4434,36.5065,36.4197,36.475,22057.0
2021-11-29 13:30:00,46.21,46.27,46.06,46.12,13930.0,36.475,36.5223,36.3566,36.4039,13930.0
2021-11-29 14:00:00,46.08,46.1,46.0,46.09,19438.0,36.3723,36.3881,36.3092,36.3802,19438.0
2021-11-29 14:30:00,46.09,46.09,45.93,45.97,23315.0,36.3802,36.3802,36.2539,36.2855,23315.0
2021-11-29 15:00:00,45.98,46.04,45.9,45.97,27574.0,36.2934,36.3408,36.2303,36.2855,27574.0
2021-11-29 15:30:00,45.96,46.02,45.74,45.75,90872.0,36.2776,36.325,36.104,36.1119,90872.0
2021-11-30 09:30:00,45.47,45.83,45.22,45.64,38159.0,35.8909,36.175,35.6935,36.025,38159.0
2021-11-30 10:00:00,45.59,45.68,45.38,45.57,16591.0,35.9856,36.0566,35.8198,35.9698,16591.0
2021-11-30 10:30:00,45.54,45.75,45.3,45.38,28631.0,35.9461,36.1119,35.7567,35.8198,28631.0
2021-11-30 11:00:00,45.35,45.92,45.26,45.71,29885.0,35.7961,36.2461,35.7251,36.0803,29885.0
2021-11-30 11:30:00,45.68,45.7,45.38,45.46,16386.0,36.0566,36.0724,35.8198,35.883,16386.0
2021-11-30 12:00:00,45.46,45.62,45.33,45.59,24720.0,35.883,36.0093,35.7804,35.9856,24720.0
2021-11-30 12:30:00,45.6,45.66,45.53,45.58,17615.0,35.9935,36.0408,35.9382,35.9777,17615.0
2021-11-30 13:00:00,45.64,45.65,45.45,45.54,23833.0,36.025,36.0329,35.8751,35.9461,23833.0
2021-11-30 13:30:00,45.52,45.74,45.52,45.74,12073.0,35.9303,36.104,35.9303,36.104,12073.0
2021-11-30 14:00:00,45.75,45.83,45.65,45.66,11193.0,36.1119,36.175,36.0329,36.0408,11193.0
2021-11-30 14:30:00,45.64,45.75,45.6,45.65,19527.0,36.025,36.1119,35.9935,36.0329,19527.0
2021-11-30 15:00:00,45.64,45.71,45.54,45.57,43156.0,36.025,36.0803,35.9461,35.9698,43156.0
2021-11-30 15:30:00,45.57,45.6,45.05,45.11,165115.0,35.9698,35.9935,35.5593,35.6067,165115.0
2021-12-01 09:30:00,45.48,45.77,45.24,45.68,39329.0,35.8987,36.1277,35.7093,36.0566,39329.0
2021-12-01 10:00:00,45.77,46.22,45.72,45.95,38575.0,36.1277,36.4829,36.0882,36.2697,38575.0
2021-12-01 10:30:00,45.95,46.05,45.83,46.01,31617.0,36.2697,36.3487,36.175,36.3171,31617.0
2021-12-01 11:00:00,46.04,46.34,45.97,46.26,28026.0,36.3408,36.5776,36.2855,36.5144,28026.0
2021-12-01 11:30:00,46.26,46.33,45.99,45.99,20953.0,36.5144,36.5697,36.3013,36.3013,20953.0
2021-12-01 12:00:00,45.99,46.31,45.98,46.15,14747.0,36.3013,36.5539,36.2934,36.4276,14747.0
2021-12-01 12:30:00,46.13,46.18,45.93,45.93,25017.0,36.4118,36.4513,36.2539,36.2539,25017.0
2021-12-01 13:00:00,45.93,45.97,45.74,45.82,44771.0,36.2539,36.2855,36.104,36.1671,44771.0
2021-12-01 13:30:00,45.84,46.58,45.53,45.81,245613.0,36.1829,36.767,35.9382,36.1592,245613.0
2021-12-01 14:00:00,45.78,45.87,45.5,45.76,64630.0,36.1355,36.2066,35.9145,36.1198,64630.0
2021-12-01 14:30:00,45.75,45.84,45.49,45.56,60662.0,36.1119,36.1829,35.9066,35.9619,60662.0
2021-12-01 15:00:00,45.61,45.65,45.18,45.26,59889.0,36.0014,36.0329,35.662,35.7251,59889.0
2021-12-01 15:30:00,45.25,45.4,44.74,44.74,158567.0,35.7172,35.8356,35.3146,35.3146,158567.0
2021-12-02 09:30:00,44.88,46.0,44.88,45.77,41244.0,35.4252,36.3092,35.4252,36.1277,41244.0
2021-12-02 10:00:00,45.86,45.94,45.64,45.7,34672.0,36.1987,36.2618,36.025,36.0724,34672.0
2021-12-02 10:30:00,45.72,45.86,45.47,45.81,37102.0,36.0882,36.1987,35.8909,36.1592,37102.0
2021-12-02 11:00:00,45.8,45.85,45.66,45.85,18945.0,36.1513,36.1908,36.0408,36.1908,18945.0
2021-12-02 11:30:00,45.9,45.98,45.68,45.96,17014.0,36.2303,36.2934,36.0566,36.2776,17014.0
2021-12-02 12:00:00,45.94,46.12,45.87,46.02,20501.0,36.2618,36.4039,36.2066,36.325,20501.0
2021-12-02 12:30:00,46.05,46.17,46.03,46.1,22397.0,36.3487,36.4434,36.3329,36.3881,22397.0
2021-12-02 13:00:00,46.07,46.23,45.98,46.14,17087.0,36.3645,36.4907,36.2934,36.4197,17087.0
2021-12-02 13:30:00,46.12,46.36,46.09,46.34,28791.0,36.4039,36.5934,36.3802,36.5776,28791.0
2021-12-02 14:00:00,46.32,46.59,46.26,46.58,27971.0,36.5618,36.7749,36.5144,36.767,27971.0
2021-12-02 14:30:00,46.57,46.66,46.52,46.56,27909.0,36.7591,36.8302,36.7197,36.7512,27909.0
2021-12-02 15:00:00,46.58,46.64,46.44,46.51,35737.0,36.767,36.8144,36.6565,36.7118,35737.0
2021-12-02 15:30:00,46.5,46.62,46.25,46.34,122088.0,36.7039,36.7986,36.5065,36.5776,122088.0
2021-12-03 09:30:00,46.29,46.47,45.87,46.15,53258.0,36.5381,36.6802,36.2066,36.4276,53258.0
2021-12-03 10:00:00,46.18,46.43,46.04,46.28,27060.0,36.4513,36.6486,36.3408,36.5302,27060.0
2021-12-03 10:30:00,46.24,46.26,45.77,45.86,28051.0,36.4986,36.5144,36.1277,36.1987,28051.0
2021-12-03 11:00:00,45.82,45.97,45.75,45.88,15350.0,36.1671,36.2855,36.1119,36.2145,15350.0
2021-12-03 11:30:00,45.88,46.11,45.88,45.95,46195.0,36.2145,36.396,36.2145,36.2697,46195.0
2021-12-03 12:00:00,45.9,46.11,45.83,45.98,23026.0,36.2303,36.396,36.175,36.2934,23026.0
2021-12-03 12:30:00,45.97,45.98,45.73,45.86,55222.0,36.2855,36.2934,36.0961,36.1987,55222.0
2021-12-03 13:00:00,45.85,45.97,45.81,45.89,26719.0,36.1908,36.2855,36.1592,36.2224,26719.0
2021-12-03 13:30:00,45.88,45.91,45.72,45.73,25365.0,36.2145,36.2382,36.0882,36.0961,25365.0
2021-12-03 14:00:00,45.73,45.78,45.57,45.7,33352.0,36.0961,36.1355,35.9698,36.0724,33352.0
2021-12-03 14:30:00,45.72,45.72,45.52,45.61,14229.0,36.0882,36.0882,35.9303,36.0014,14229.0
2021-12-03 15:00:00,45.58,45.84,45.54,45.77,23620.0,35.9777,36.1829,35.9461,36.1277,23620.0
2021-12-03 15:30:00,45.74,45.88,45.54,45.71,130968.0,36.104,36.2145,35.9461,36.0803,130968.0
2021-12-06 09:30:00,46.14,46.76,46.05,46.75,37402.0,36.4197,36.9091,36.3487,36.9012,37402.0
2021-12-06 10:00:00,46.77,46.84,46.68,46.78,16131.0,36.917,36.9722,36.8459,36.9249,16131.0
2021-12-06 10:30:00,46.8,47.01,46.73,46.95,21711.0,36.9407,37.1064,36.8854,37.0591,21711.0
2021-12-06 11:00:00,46.95,46.96,46.71,46.96,13854.0,37.0591,37.067,36.8696,37.067,13854.0
2021-12-06 11:30:00,46.97,47.0,46.68,46.75,12558.0,37.0749,37.0985,36.8459,36.9012,12558.0
2021-12-06 12:00:00,46.77,46.88,46.71,46.84,10649.0,36.917,37.0038,36.8696,36.9722,10649.0
2021-12-06 12:30:00,46.83,46.9,46.82,46.89,11578.0,36.9643,37.0196,36.9565,37.0117,11578.0
2021-12-06 13:00:00,46.9,46.92,46.8,46.84,15818.0,37.0196,37.0354,36.9407,36.9722,15818.0
2021-12-06 13:30:00,46.84,46.91,46.75,46.8,18579.0,36.9722,37.0275,36.9012,36.9407,18579.0
2021-12-06 14:00:00,46.82,46.85,46.73,46.83,23555.0,36.9565,36.9801,36.8854,36.9643,23555.0
2021-12-06 14:30:00,46.84,46.85,46.59,46.62,19074.0,36.9722,36.9801,36.7749,36.7986,19074.0
2021-12-06 15:00:00,46.64,46.64,46.45,46.54,35085.0,36.8144,36.8144,36.6644,36.7354,35085.0
2021-12-06 15:30:00,46.56,46.59,46.38,46.42,106317.0,36.7512,36.7749,36.6091,36.6407,106317.0
2021-12-07 09:30:00,46.86,47.25,45.81,46.75,995258.0,36.988,37.2959,36.1592,36.9012,995258.0
2021-12-07 10:00:00,46.76,47.26,46.73,47.21,638880.0,36.9091,37.3038,36.8854,37.2643,638880.0
2021-12-07 10:30:00,47.22,47.51,47.22,47.38,135434.0,37.2722,37.5011,37.2722,37.3985,135434.0
2021-12-07 11:00:00,47.37,47.38,46.97,47.02,153681.0,37.3906,37.3985,37.0749,37.1143,153681.0
2021-12-07 11:30:00,47.01,47.09,46.82,46.93,180206.0,37.1064,37.1696,36.9565,37.0433,180206.0
2021-12-07 12:00:00,46.95,47.07,46.81,46.98,133644.0,37.0591,37.1538,36.9486,37.0827,133644.0
2021-12-07 12:30:00,46.98,47.1,46.88,46.95,105326.0,37.0827,37.1775,37.0038,37.0591,105326.0
2021-12-07 13:00:00,46.96,47.02,46.83,46.93,147500.0,37.067,37.1143,36.9643,37.0433,147500.0
2021-12-07 13:30:00,46.93,46.96,46.79,46.88,84469.0,37.0433,37.067,36.9328,37.0038,84469.0
2021-12-07 14:00:00,46.89,46.91,46.74,46.78,60224.0,37.0117,37.0275,36.8933,36.9249,60224.0
2021-12-07 14:30:00,46.76,46.9,46.74,46.75,110260.0,36.9091,37.0196,36.8933,36.9012,110260.0
2021-12-07 15:00:00,46.77,46.98,46.74,46.82,152252.0,36.917,37.0827,36.8933,36.9565,152252.0
2021-12-07 15:30:00,46.8,46.88,46.6,46.84,543886.0,36.9407,37.0038,36.7828,36.9722,543886.0
2021-12-08 09:30:00,46.92,46.92,46.31,46.7,150028.0,37.5658,37.5658,37.0774,37.3897,150028.0
2021-12-08 10:00:00,46.67,46.98,46.66,46.77,97622.0,37.3657,37.6139,37.3577,37.4457,97622.0
2021-12-08 10:30:00,46.77,46.91,46.77,46.8,80681.0,37.4457,37.5578,37.4457,37.4697,80681.0
2021-12-08 11:00:00,46.8,47.0,46.73,46.9,165405.0,37.4697,37.6299,37.4137,37.5498,165405.0
2021-12-08 11:30:00,46.91,47.15,46.85,47.08,73283.0,37.5578,37.75,37.5098,37.6939,73283.0
2021-12-08 12:00:00,47.11,47.16,47.06,47.16,31649.0,37.7179,37.758,37.6779,37.758,31649.0
2021-12-08 12:30:00,47.16,47.21,47.09,47.19,25157.0,37.758,37.798,37.7019,37.782,25157.0
2021-12-08 13:00:00,47.21,47.3,47.07,47.08,56066.0,37.798,37.8701,37.6859,37.6939,56066.0
2021-12-08 13:30:00,47.08,47.24,47.0,47.15,59483.0,37.6939,37.822,37.6299,37.75,59483.0
2021-12-08 14:00:00,47.15,47.25,47.02,47.24,104084.0,37.75,37.83,37.6459,37.822,104084.0
2021-12-08 14:30:00,47.24,47.36,47.18,47.25,79652.0,37.822,37.9181,37.774,37.83,79652.0
2021-12-08 15:00:00,47.25,47.29,47.08,47.18,159932.0,37.83,37.8621,37.6939,37.774,159932.0
2021-12-08 15:30:00,47.18,47.2,46.74,46.75,424932.0,37.774,37.79,37.4217,37.4297,424932.0
2021-12-09 09:30:00,46.49,46.83,46.33,46.76,65607.0,37.2215,37.4938,37.0934,37.4377,65607.0
2021-12-09 10:00:00,46.75,46.78,46.5,46.54,39296.0,37.4297,37.4537,37.2296,37.2616,39296.0
2021-12-09 10:30:00,46.54,46.6,46.48,46.55,43515.0,37.2616,37.3096,37.2135,37.2696,43515.0
2021-12-09 11:00:00,46.55,46.61,46.45,46.52,35937.0,37.2696,37.3176,37.1895,37.2456,35937.0
2021-12-09 11:30:00,46.51,46.6,46.46,46.59,70298.0,37.2376,37.3096,37.1975,37.3016,70298.0
2021-12-09 12:00:00,46.58,46.63,46.51,46.61,42656.0,37.2936,37.3336,37.2376,37.3176,42656.0
2021-12-09 12:30:00,46.61,46.71,46.59,46.64,28754.0,37.3176,37.3977,37.3016,37.3416,28754.0
2021-12-09 13:00:00,46.64,46.66,46.58,46.61,36176.0,37.3416,37.3577,37.2936,37.3176,36176.0
2021-12-09 13:30:00,46.61,46.65,46.53,46.59,47866.0,37.3176,37.3496,37.2536,37.3016,47866.0
2021-12-09 14:00:00,46.58,46.67,46.57,46.58,26687.0,37.2936,37.3657,37.2856,37.2936,26687.0
2021-12-09 14:30:00,46.59,46.61,46.49,46.53,31655.0,37.3016,37.3176,37.2215,37.2536,31655.0
2021-12-09 15:00:00,46.54,46.59,46.52,46.56,93551.0,37.2616,37.3016,37.2456,37.2776,93551.0
2021-12-09 15:30:00,46.55,46.65,46.45,46.51,319164.0,37.2696,37.3496,37.1895,37.2376,319164.0
2021-12-10 09:30:00,46.73,46.91,46.33,46.64,132070.0,37.4137,37.5578,37.0934,37.3416,132070.0
2021-12-10 10:00:00,46.62,46.72,46.52,46.66,34461.0,37.3256,37.4057,37.2456,37.3577,34461.0
2021-12-10 10:30:00,46.65,46.75,46.57,46.63,56505.0,37.3496,37.4297,37.2856,37.3336,56505.0
2021-12-10 11:00:00,46.66,46.66,46.4,46.52,57499.0,37.3577,37.3577,37.1495,37.2456,57499.0
2021-12-10 11:30:00,46.53,46.58,46.28,46.35,23098.0,37.2536,37.2936,37.0534,37.1095,23098.0
2021-12-10 12:00:00,46.34,46.42,46.32,46.36,18068.0,37.1015,37.1655,37.0854,37.1175,18068.0
2021-12-10 12:30:00,46.38,46.45,46.32,46.41,16094.0,37.1335,37.1895,37.0854,37.1575,16094.0
2021-12-10 13:00:00,46.43,46.54,46.39,46.51,23898.0,37.1735,37.2616,37.1415,37.2376,23898.0
2021-12-10 13:30:00,46.51,46.52,46.4,46.45,20023.0,37.2376,37.2456,37.1495,37.1895,20023.0
2021-12-10 14:00:00,46.45,46.55,46.45,46.54,34539.0,37.1895,37.2696,37.1895,37.2616,34539.0
2021-12-10 14:30:00,46.54,46.57,46.44,46.45,25714.0,37.2616,37.2856,37.1815,37.1895,25714.0
2021-12-10 15:00:00,46.44,46.48,46.35,46.47,31772.0,37.1815,37.2135,37.1095,37.2055,31772.0
2021-12-10 15:30:00,46.47,46.47,46.32,46.39,202365.0,37.2055,37.2055,37.0854,37.1415,202365.0
2021-12-13 09:30:00,46.19,46.65,46.19,46.64,74736.0,36.9814,37.3496,36.9814,37.3416,74736.0
2021-12-13 10:00:00,46.65,46.73,46.5,46.67,52956.0,37.3496,37.4137,37.2296,37.3657,52956.0
2021-12-13 10:30:00,46.66,46.7,46.55,46.7,50515.0,37.3577,37.3897,37.2696,37.3897,50515.0
2021-12-13 11:00:00,46.68,46.69,46.53,46.56,41627.0,37.3737,37.3817,37.2536,37.2776,41627.0
2021-12-13 11:30:00,46.56,46.64,46.46,46.5,34063.0,37.2776,37.3416,37.1975,37.2296,34063.0
2021-12-13 12:00:00,46.49,46.76,46.48,46.67,25194.0,37.2215,37.4377,37.2135,37.3657,25194.0
2021-12-13 12:30:00,46.68,46.73,46.6,46.68,28513.0,37.3737,37.4137,37.3096,37.3737,28513.0
2021-12-13 13:00:00,46.67,46.73,46.63,46.7,27176.0,37.3657,37.4137,37.3336,37.3897,27176.0
2021-12-13 13:30:00,46.7,46.76,46.64,46.66,47025.0,37.3897,37.4377,37.3416,37.3577,47025.0
2021-12-13 14:00:00,46.66,46.66,46.59,46.61,77428.0,37.3577,37.3577,37.3016,37.3176,77428.0
2021-12-13 14:30:00,46.62,46.74,46.57,46.71,75972.0,37.3256,37.4217,37.2856,37.3977,75972.0
2021-12-13 15:00:00,46.72,46.73,46.53,46.6,98064.0,37.4057,37.4137,37.2536,37.3096,98064.0
2021-12-13 15:30:00,46.61,46.65,46.31,46.39,225687.0,37.3176,37.3496,37.0774,37.1415,225687.0
2021-12-14 09:30:00,46.42,46.55,46.32,46.42,58683.0,37.1655,37.2696,37.0854,37.1655,58683.0
2021-12-14 10:00:00,46.42,46.48,46.12,46.38,108444.0,37.1655,37.2135,36.9253,37.1335,108444.0
2021-12-14 10:30:00,46.4,46.46,46.19,46.23,27326.0,37.1495,37.1975,36.9814,37.0134,27326.0
2021-12-14 11:00:00,46.21,46.23,45.98,46.08,34478.0,36.9974,37.0134,36.8132,36.8933,34478.0
2021-12-14 11:30:00,46.06,46.19,46.01,46.06,34626.0,36.8773,36.9814,36.8372,36.8773,34626.0
2021-12-14 12:00:00,46.07,46.19,45.95,46.15,23338.0,36.8853,36.9814,36.7892,36.9493,23338.0
2021-12-14 12:30:00,46.13,46.2,45.93,45.98,51487.0,36.9333,36.9894,36.7732,36.8132,51487.0
2021-12-14 13:00:00,45.98,46.03,45.94,46.01,51165.0,36.8132,36.8533,36.7812,36.8372,51165.0
2021-12-14 13:30:00,46.0,46.06,45.82,45.82,48956.0,36.8292,36.8773,36.6851,36.6851,48956.0
2021-12-14 14:00:00,45.85,45.88,45.74,45.8,48876.0,36.7091,36.7332,36.6211,36.6691,48876.0
2021-12-14 14:30:00,45.79,45.96,45.75,45.84,55364.0,36.6611,36.7972,36.6291,36.7011,55364.0
2021-12-14 15:00:00,45.84,45.89,45.75,45.83,47424.0,36.7011,36.7412,36.6291,36.6931,47424.0
2021-12-14 15:30:00,45.82,45.95,45.59,45.68,246450.0,36.6851,36.7892,36.501,36.573,246450.0
2021-12-15 09:30:00,45.35,45.57,45.06,45.52,99355.0,36.3088,36.485,36.0766,36.4449,99355.0
2021-12-15 10:00:00,45.5,45.65,45.17,45.23,134153.0,36.4289,36.549,36.1647,36.2127,134153.0
2021-12-15 10:30:00,45.29,45.39,45.22,45.29,47974.0,36.2608,36.3408,36.2047,36.2608,47974.0
2021-12-15 11:00:00,45.3,45.35,45.22,45.24,38612.0,36.2688,36.3088,36.2047,36.2208,38612.0
2021-12-15 11:30:00,45.24,45.48,45.21,45.42,51887.0,36.2208,36.4129,36.1967,36.3649,51887.0
2021-12-15 12:00:00,45.43,45.47,45.27,45.36,31945.0,36.3729,36.4049,36.2448,36.3168,31945.0
2021-12-15 12:30:00,45.36,45.43,45.3,45.42,14071.0,36.3168,36.3729,36.2688,36.3649,14071.0
2021-12-15 13:00:00,45.44,45.5,45.41,45.5,16978.0,36.3809,36.4289,36.3569,36.4289,16978.0
2021-12-15 13:30:00,45.52,45.6,45.48,45.55,15794.0,36.4449,36.509,36.4129,36.4689,15794.0
2021-12-15 14:00:00,45.56,45.78,45.39,45.56,36795.0,36.477,36.6531,36.3408,36.477,36795.0
2021-12-15 14:30:00,45.55,45.63,45.4,45.44,63402.0,36.4689,36.533,36.3489,36.3809,63402.0
2021-12-15 15:00:00,45.47,45.82,45.4,45.8,55330.0,36.4049,36.6851,36.3489,36.6691,55330.0
2021-12-15 15:30:00,45.8,45.8,45.47,45.51,188580.0,36.6691,36.6691,36.4049,36.4369,188580.0
2021-12-16 09:30:00,45.71,45.79,45.39,45.51,59088.0,36.5971,36.6611,36.3408,36.4369,59088.0
2021-12-16 10:00:00,45.58,45.96,45.5,45.93,55333.0,36.493,36.7972,36.4289,36.7732,55333.0
2021-12-16 10:30:00,45.93,46.01,45.83,45.93,33894.0,36.7732,36.8372,36.6931,36.7732,33894.0
2021-12-16 11:00:00,45.94,46.18,45.89,46.12,77732.0,36.7812,36.9733,36.7412,36.9253,77732.0
2021-12-16 11:30:00,46.12,46.13,45.87,45.88,23875.0,36.9253,36.9333,36.7252,36.7332,23875.0
2021-12-16 12:00:00,45.88,45.94,45.74,45.76,38973.0,36.7332,36.7812,36.6211,36.6371,38973.0
2021-12-16 12:30:00,45.75,45.83,45.7,45.7,35577.0,36.6291,36.6931,36.589,36.589,35577.0
2021-12-16 13:00:00,45.7,45.82,45.69,45.81,37965.0,36.589,36.6851,36.581,36.6771,37965.0
2021-12-16 13:30:00,45.81,45.86,45.71,45.77,25086.0,36.6771,36.7171,36.5971,36.6451,25086.0
2021-12-16 14:00:00,45.77,45.77,45.56,45.56,49712.0,36.6451,36.6451,36.477,36.477,49712.0
2021-12-16 14:30:00,45.56,45.59,45.36,45.45,34141.0,36.477,36.501,36.3168,36.3889,34141.0
2021-12-16 15:00:00,45.44,45.57,45.37,45.56,39109.0,36.3809,36.485,36.3248,36.477,39109.0
2021-12-16 15:30:00,45.55,45.73,45.44,45.59,135656.0,36.4689,36.6131,36.3809,36.501,135656.0
2021-12-17 09:30:00,45.55,45.79,45.36,45.79,250030.0,36.4689,36.6611,36.3168,36.6611,250030.0
2021-12-17 10:00:00,45.77,46.09,45.68,45.99,77151.0,36.6451,36.9013,36.573,36.8212,77151.0
2021-12-17 10:30:00,46.01,46.51,45.93,46.43,44023.0,36.8372,37.2376,36.7732,37.1735,44023.0
2021-12-17 11:00:00,46.41,46.5,46.33,46.35,30768.0,37.1575,37.2296,37.0934,37.1095,30768.0
2021-12-17 11:30:00,46.36,46.37,46.05,46.15,40529.0,37.1175,37.1255,36.8693,36.9493,40529.0
2021-12-17 12:00:00,46.15,46.17,46.05,46.07,39233.0,36.9493,36.9653,36.8693,36.8853,39233.0
2021-12-17 12:30:00,46.07,46.29,46.06,46.28,31978.0,36.8853,37.0614,36.8773,37.0534,31978.0
2021-12-17 13:00:00,46.27,46.42,46.27,46.4,19922.0,37.0454,37.1655,37.0454,37.1495,19922.0
2021-12-17 13:30:00,46.37,46.43,46.34,46.39,25348.0,37.1255,37.1735,37.1015,37.1415,25348.0
2021-12-17 14:00:00,46.38,46.41,46.31,46.33,24906.0,37.1335,37.1575,37.0774,37.0934,24906.0
2021-12-17 14:30:00,46.34,46.45,46.31,46.39,27291.0,37.1015,37.1895,37.0774,37.1415,27291.0
2021-12-17 15:00:00,46.4,46.46,46.34,46.34,40275.0,37.1495,37.1975,37.1015,37.1015,40275.0
2021-12-17 15:30:00,46.36,46.48,46.1,46.13,200924.0,37.1175,37.2135,36.9093,36.9333,200924.0
2021-12-20 09:30:00,45.91,45.91,45.18,45.54,48580.0,36.7572,36.7572,36.1727,36.4609,48580.0
2021-12-20 10:00:00,45.61,45.81,45.59,45.66,66546.0,36.517,36.6771,36.501,36.557,66546.0
2021-12-20 10:30:00,45.65,45.69,45.36,45.43,57379.0,36.549,36.581,36.3168,36.3729,57379.0
2021-12-20 11:00:00,45.43,45.53,45.3,45.33,27049.0,36.3729,36.4529,36.2688,36.2928,27049.0
2021-12-20 11:30:00,45.32,45.48,45.21,45.48,51190.0,36.2848,36.4129,36.1967,36.4129,51190.0
2021-12-20 12:00:00,45.46,45.46,45.28,45.3,20041.0,36.3969,36.3969,36.2528,36.2688,20041.0
2021-12-20 12:30:00,45.31,45.34,45.19,45.32,18533.0,36.2768,36.3008,36.1807,36.2848,18533.0
2021-12-20 13:00:00,45.31,45.37,45.28,45.35,21941.0,36.2768,36.3248,36.2528,36.3088,21941.0
2021-12-20 13:30:00,45.33,45.5,45.31,45.44,21787.0,36.2928,36.4289,36.2768,36.3809,21787.0
2021-12-20 14:00:00,45.45,45.5,45.41,45.48,31813.0,36.3889,36.4289,36.3569,36.4129,31813.0
2021-12-20 14:30:00,45.47,45.57,45.44,45.5,31514.0,36.4049,36.485,36.3809,36.4289,31514.0
2021-12-20 15:00:00,45.51,45.57,45.46,45.54,44144.0,36.4369,36.485,36.3969,36.4609,44144.0
2021-12-20 15:30:00,45.53,45.62,45.43,45.45,131080.0,36.4529,36.525,36.3729,36.3889,131080.0
2021-12-21 09:30:00,45.65,46.4,45.65,46.23,130708.0,36.549,37.1495,36.549,37.0134,130708.0
2021-12-21 10:00:00,46.24,46.52,46.2,46.27,59248.0,37.0214,37.2456,36.9894,37.0454,59248.0
2021-12-21 10:30:00,46.28,46.44,46.22,46.24,57585.0,37.0534,37.1815,37.0054,37.0214,57585.0
2021-12-21 11:00:00,46.26,46.41,46.24,46.34,51309.0,37.0374,37.1575,37.0214,37.1015,51309.0
2021-12-21 11:30:00,46.35,46.41,46.26,46.38,33798.0,37.1095,37.1575,37.0374,37.1335,33798.0
2021-12-21 12:00:00,46.39,46.54,46.39,46.45,28125.0,37.1415,37.2616,37.1415,37.1895,28125.0
2021-12-21 12:30:00,46.44,46.46,46.36,46.38,27133.0,37.1815,37.1975,37.1175,37.1335,27133.0
2021-12-21 13:00:00,46.38,46.41,46.28,46.35,27176.0,37.1335,37.1575,37.0534,37.1095,27176.0
2021-12-21 13:30:00,46.35,46.38,46.26,46.38,26746.0,37.1095,37.1335,37.0374,37.1335,26746.0
2021-12-21 14:00:00,46.38,46.4,46.29,46.32,24668.0,37.1335,37.1495,37.0614,37.0854,24668.0
2021-12-21 14:30:00,46.32,46.34,46.19,46.3,21217.0,37.0854,37.1015,36.9814,37.0694,21217.0
2021-12-21 15:00:00,46.3,46.39,46.23,46.23,54030.0,37.0694,37.1415,37.0134,37.0134,54030.0
2021-12-21 15:30:00,46.23,46.26,46.02,46.18,226989.0,37.0134,37.0374,36.8452,36.9733,226989.0
2021-12-22 09:30:00,46.27,46.61,46.26,46.48,74705.0,37.0454,37.3176,37.0374,37.2135,74705.0
2021-12-22 10:00:00,46.46,46.7,46.45,46.5,58787.0,37.1975,37.3897,37.1895,37.2296,58787.0
2021-12-22 10:30:00,46.52,46.73,46.47,46.67,55015.0,37.2456,37.4137,37.2055,37.3657,55015.0
2021-12-22 11:00:00,46.67,46.7,46.51,46.55,38698.0,37.3657,37.3897,37.2376,37.2696,38698.0
2021-12-22 11:30:00,46.56,46.61,46.48,46.51,28410.0,37.2776,37.3176,37.2135,37.2376,28410.0
2021-12-22 12:00:00,46.52,46.57,46.44,46.51,42259.0,37.2456,37.2856,37.1815,37.2376,42259.0
2021-12-22 12:30:00,46.52,46.67,46.5,46.64,33782.0,37.2456,37.3657,37.2296,37.3416,33782.0
2021-12-22 13:00:00,46.65,46.73,46.62,46.65,32503.0,37.3496,37.4137,37.3256,37.3496,32503.0
2021-12-22 13:30:00,46.65,46.68,46.52,46.53,31395.0,37.3496,37.3737,37.2456,37.2536,31395.0
2021-12-22 14:00:00,46.55,46.55,46.27,46.27,53410.0,37.2696,37.2696,37.0454,37.0454,53410.0
2021-12-22 14:30:00,46.27,46.42,46.27,46.39,109210.0,37.0454,37.1655,37.0454,37.1415,109210.0
2021-12-22 15:00:00,46.39,46.5,46.36,46.44,65251.0,37.1415,37.2296,37.1175,37.1815,65251.0
2021-12-22 15:30:00,46.45,46.54,46.39,46.49,226018.0,37.1895,37.2616,37.1415,37.2215,226018.0
2021-12-23 09:30:00,46.63,46.63,46.23,46.39,64680.0,37.5263,37.5263,37.2044,37.3332,64680.0
2021-12-23 10:00:00,46.39,46.58,46.35,46.58,22900.0,37.3332,37.4861,37.301,37.4861,22900.0
2021-12-23 10:30:00,46.57,46.65,46.45,46.49,35292.0,37.478,37.5424,37.3815,37.4137,35292.0
2021-12-23 11:00:00,46.48,46.57,46.44,46.5,49976.0,37.4056,37.478,37.3734,37.4217,49976.0
2021-12-23 11:30:00,46.5,46.52,46.39,46.42,28740.0,37.4217,37.4378,37.3332,37.3573,28740.0
2021-12-23 12:00:00,46.41,46.48,46.33,46.43,39268.0,37.3493,37.4056,37.2849,37.3654,39268.0
2021-12-23 12:30:00,46.44,46.48,46.41,46.46,25583.0,37.3734,37.4056,37.3493,37.3895,25583.0
2021-12-23 13:00:00,46.46,46.5,46.43,46.46,31710.0,37.3895,37.4217,37.3654,37.3895,31710.0
2021-12-23 13:30:00,46.44,46.53,46.37,46.5,32344.0,37.3734,37.4458,37.3171,37.4217,32344.0
2021-12-23 14:00:00,46.49,46.5,46.44,46.45,26356.0,37.4137,37.4217,37.3734,37.3815,26356.0
2021-12-23 14:30:00,46.46,46.51,46.41,46.47,26755.0,37.3895,37.4298,37.3493,37.3976,26755.0
2021-12-23 15:00:00,46.46,46.51,46.39,46.46,45689.0,37.3895,37.4298,37.3332,37.3895,45689.0
2021-12-23 15:30:00,46.46,46.54,46.39,46.47,236466.0,37.3895,37.4539,37.3332,37.3976,236466.0
2021-12-27 09:30:00,46.5,46.66,46.33,46.41,71151.0,37.4217,37.5505,37.2849,37.3493,71151.0
2021-12-27 10:00:00,46.42,46.57,46.41,46.47,102574.0,37.3573,37.478,37.3493,37.3976,102574.0
2021-12-27 10:30:00,46.47,46.65,46.45,46.65,188235.0,37.3976,37.5424,37.3815,37.5424,188235.0
2021-12-27 11:00:00,46.65,46.72,46.59,46.7,43202.0,37.5424,37.5988,37.4941,37.5827,43202.0
2021-12-27 11:30:00,46.69,46.78,46.69,46.71,38979.0,37.5746,37.647,37.5746,37.5907,38979.0
2021-12-27 12:00:00,46.72,46.86,46.72,46.81,21219.0,37.5988,37.7114,37.5988,37.6712,21219.0
2021-12-27 12:30:00,46.82,46.84,46.75,46.8,22801.0,37.6792,37.6953,37.6229,37.6631,22801.0
2021-12-27 13:00:00,46.78,46.82,46.77,46.82,22124.0,37.647,37.6792,37.639,37.6792,22124.0
2021-12-27 13:30:00,46.8,46.89,46.76,46.82,18334.0,37.6631,37.7356,37.6309,37.6792,18334.0
2021-12-27 14:00:00,46.82,46.83,46.71,46.8,34536.0,37.6792,37.6873,37.5907,37.6631,34536.0
2021-12-27 14:30:00,46.79,46.91,46.78,46.89,33264.0,37.6551,37.7517,37.647,37.7356,33264.0
2021-12-27 15:00:00,46.89,47.0,46.85,46.98,29419.0,37.7356,37.8241,37.7034,37.808,29419.0
2021-12-27 15:30:00,46.98,47.2,46.98,47.17,128370.0,37.808,37.985,37.808,37.9609,128370.0
2021-12-28 09:30:00,47.17,47.35,47.01,47.33,34986.0,37.9609,38.1058,37.8321,38.0897,34986.0
2021-12-28 10:00:00,47.33,47.42,47.26,47.31,66907.0,38.0897,38.1621,38.0333,38.0736,66907.0
2021-12-28 10:30:00,47.3,47.31,47.03,47.03,15521.0,38.0655,38.0736,37.8482,37.8482,15521.0
2021-12-28 11:00:00,47.02,47.06,46.91,47.06,18692.0,37.8402,37.8724,37.7517,37.8724,18692.0
2021-12-28 11:30:00,47.06,47.14,47.03,47.14,17952.0,37.8724,37.9368,37.8482,37.9368,17952.0
2021-12-28 12:00:00,47.13,47.18,47.09,47.09,13302.0,37.9287,37.9689,37.8965,37.8965,13302.0
2021-12-28 12:30:00,47.09,47.11,47.04,47.07,15841.0,37.8965,37.9126,37.8563,37.8804,15841.0
2021-12-28 13:00:00,47.07,47.19,47.07,47.16,15371.0,37.8804,37.977,37.8804,37.9529,15371.0
2021-12-28 13:30:00,47.15,47.2,47.14,47.16,24451.0,37.9448,37.985,37.9368,37.9529,24451.0
2021-12-28 14:00:00,47.17,47.17,47.07,47.09,15115.0,37.9609,37.9609,37.8804,37.8965,15115.0
2021-12-28 14:30:00,47.09,47.14,47.08,47.13,24019.0,37.8965,37.9368,37.8885,37.9287,24019.0
2021-12-28 15:00:00,47.13,47.26,47.12,47.21,42540.0,37.9287,38.0333,37.9207,37.9931,42540.0
2021-12-28 15:30:00,47.23,47.27,47.08,47.16,150177.0,38.0092,38.0414,37.8885,37.9529,150177.0
2021-12-29 09:30:00,47.25,47.25,46.89,47.19,33396.0,38.0253,38.0253,37.7356,37.977,33396.0
2021-12-29 10:00:00,47.17,47.26,47.09,47.14,25880.0,37.9609,38.0333,37.8965,37.9368,25880.0
2021-12-29 10:30:00,47.16,47.27,47.16,47.22,31426.0,37.9529,38.0414,37.9529,38.0011,31426.0
2021-12-29 11:00:00,47.21,47.28,47.2,47.27,16953.0,37.9931,38.0494,37.985,38.0414,16953.0
2021-12-29 11:30:00,47.26,47.49,47.26,47.48,20162.0,38.0333,38.2184,38.0333,38.2104,20162.0
2021-12-29 12:00:00,47.47,47.47,47.39,47.46,9473.0,38.2023,38.2023,38.1379,38.1943,9473.0
2021-12-29 12:30:00,47.45,47.55,47.41,47.48,75146.0,38.1862,38.2667,38.154,38.2104,75146.0
2021-12-29 13:00:00,47.48,47.57,47.44,47.53,72415.0,38.2104,38.2828,38.1782,38.2506,72415.0
2021-12-29 13:30:00,47.53,47.64,47.51,47.61,15258.0,38.2506,38.3391,38.2345,38.315,15258.0
2021-12-29 14:00:00,47.62,47.64,47.59,47.6,20986.0,38.323,38.3391,38.2989,38.3069,20986.0
2021-12-29 14:30:00,47.61,47.68,47.58,47.66,26422.0,38.315,38.3713,38.2909,38.3552,26422.0
2021-12-29 15:00:00,47.66,47.76,47.62,47.76,65686.0,38.3552,38.4357,38.323,38.4357,65686.0
2021-12-29 15:30:00,47.75,47.79,47.57,47.65,178479.0,38.4277,38.4599,38.2828,38.3472,178479.0
2021-12-30 09:30:00,47.58,47.9,47.51,47.86,29958.0,38.2909,38.5484,38.2345,38.5162,29958.0
2021-12-30 10:00:00,47.84,47.98,47.83,47.93,21236.0,38.5001,38.6128,38.492,38.5725,21236.0
2021-12-30 10:30:00,47.99,48.09,47.95,48.08,20327.0,38.6208,38.7013,38.5886,38.6932,20327.0
2021-12-30 11:00:00,48.09,48.25,48.09,48.15,22590.0,38.7013,38.83,38.7013,38.7496,22590.0
2021-12-30 11:30:00,48.15,48.15,48.03,48.13,15901.0,38.7496,38.7496,38.653,38.7335,15901.0
2021-12-30 12:00:00,48.11,48.22,48.08,48.21,15318.0,38.7174,38.8059,38.6932,38.7979,15318.0
2021-12-30 12:30:00,48.21,48.38,48.18,48.38,15955.0,38.7979,38.9347,38.7737,38.9347,15955.0
2021-12-30 13:00:00,48.38,48.46,48.35,48.4,29861.0,38.9347,38.9991,38.9105,38.9508,29861.0
2021-12-30 13:30:00,48.4,48.49,48.4,48.46,13464.0,38.9508,39.0232,38.9508,38.9991,13464.0
2021-12-30 14:00:00,48.46,48.53,48.43,48.5,19705.0,38.9991,39.0554,38.9749,39.0312,19705.0
2021-12-30 14:30:00,48.51,48.63,48.48,48.61,24805.0,39.0393,39.1359,39.0151,39.1198,24805.0
2021-12-30 15:00:00,48.59,48.6,48.49,48.54,27506.0,39.1037,39.1117,39.0232,39.0634,27506.0
2021-12-30 15:30:00,48.55,48.62,48.42,48.51,127638.0,39.0715,39.1278,38.9669,39.0393,127638.0
2021-12-31 09:30:00,48.51,48.66,48.28,48.63,35956.0,39.0393,39.16,38.8542,39.1359,35956.0
2021-12-31 10:00:00,48.67,48.82,48.61,48.81,33138.0,39.1681,39.2888,39.1198,39.2807,33138.0
2021-12-31 10:30:00,48.82,48.85,48.74,48.85,35835.0,39.2888,39.3129,39.2244,39.3129,35835.0
2021-12-31 11:00:00,48.86,48.89,48.78,48.87,27826.0,39.321,39.3451,39.2566,39.329,27826.0
2021-12-31 11:30:00,48.88,49.0,48.87,48.98,25812.0,39.3371,39.4336,39.329,39.4175,25812.0
2021-12-31 12:00:00,48.97,48.98,48.88,48.92,21763.0,39.4095,39.4175,39.3371,39.3692,21763.0
2021-12-31 12:30:00,48.93,49.05,48.93,49.05,26503.0,39.3773,39.4739,39.3773,39.4739,26503.0
2021-12-31 13:00:00,49.05,49.1,48.99,49.09,21163.0,39.4739,39.5141,39.4256,39.5061,21163.0
2021-12-31 13:30:00,49.1,49.21,49.07,49.14,39660.0,39.5141,39.6026,39.49,39.5463,39660.0
2021-12-31 14:00:00,49.14,49.14,48.9,48.99,19095.0,39.5463,39.5463,39.3531,39.4256,19095.0
2021-12-31 14:30:00,48.97,49.06,48.97,48.99,12422.0,39.4095,39.4819,39.4095,39.4256,12422.0
2021-12-31 15:00:00,49.0,49.02,48.9,48.95,27772.0,39.4336,39.4497,39.3531,39.3934,27772.0
2021-12-31 15:30:00,48.95,49.0,48.64,48.65,163194.0,39.3934,39.4336,39.1439,39.152,163194.0
2022-01-03 09:30:00,48.58,48.82,48.49,48.53,69601.0,39.0956,39.2888,39.0232,39.0554,69601.0
2022-01-03 10:00:00,48.53,48.62,48.49,48.57,54948.0,39.0554,39.1278,39.0232,39.0876,54948.0
2022-01-03 10:30:00,48.55,48.6,48.37,48.5,83304.0,39.0715,39.1117,38.9266,39.0312,83304.0
2022-01-03 11:00:00,48.48,48.49,48.24,48.26,23097.0,39.0151,39.0232,38.822,38.8381,23097.0
2022-01-03 11:30:00,48.27,48.29,48.09,48.23,20466.0,38.8461,38.8622,38.7013,38.814,20466.0
2022-01-03 12:00:00,48.23,48.32,48.22,48.31,20856.0,38.814,38.8864,38.8059,38.8783,20856.0
2022-01-03 12:30:00,48.3,48.38,48.26,48.26,18359.0,38.8703,38.9347,38.8381,38.8381,18359.0
2022-01-03 13:00:00,48.26,48.31,48.2,48.31,17305.0,38.8381,38.8783,38.7898,38.8783,17305.0
2022-01-03 13:30:00,48.28,48.38,48.23,48.37,40530.0,38.8542,38.9347,38.814,38.9266,40530.0
2022-01-03 14:00:00,48.35,48.38,48.26,48.33,23499.0,38.9105,38.9347,38.8381,38.8944,23499.0
2022-01-03 14:30:00,48.34,48.45,48.3,48.4,31088.0,38.9025,38.991,38.8703,38.9508,31088.0
2022-01-03 15:00:00,48.4,48.46,48.33,48.44,34434.0,38.9508,38.9991,38.8944,38.983,34434.0
2022-01-03 15:30:00,48.46,48.53,48.31,48.51,197590.0,38.9991,39.0554,38.8783,39.0393,197590.0
2022-01-04 09:30:00,48.53,49.15,48.53,48.83,120308.0,39.0554,39.5543,39.0554,39.2968,120308.0
2022-01-04 10:00:00,48.82,48.88,48.69,48.75,60918.0,39.2888,39.3371,39.1841,39.2324,60918.0
2022-01-04 10:30:00,48.73,48.97,48.73,48.91,56855.0,39.2163,39.4095,39.2163,39.3612,56855.0
2022-01-04 11:00:00,48.88,48.96,48.68,48.94,96941.0,39.3371,39.4014,39.1761,39.3853,96941.0
2022-01-04 11:30:00,48.9,48.98,48.75,48.91,58458.0,39.3531,39.4175,39.2324,39.3612,58458.0
2022-01-04 12:00:00,48.9,48.91,48.74,48.75,37284.0,39.3531,39.3612,39.2244,39.2324,37284.0
2022-01-04 12:30:00,48.75,48.79,48.54,48.63,30014.0,39.2324,39.2646,39.0634,39.1359,30014.0
2022-01-04 13:00:00,48.61,48.73,48.54,48.71,36679.0,39.1198,39.2163,39.0634,39.2002,36679.0
2022-01-04 13:30:00,48.72,48.78,48.56,48.58,35459.0,39.2083,39.2566,39.0795,39.0956,35459.0
2022-01-04 14:00:00,48.59,48.79,48.51,48.79,52239.0,39.1037,39.2646,39.0393,39.2646,52239.0
2022-01-04 14:30:00,48.79,48.92,48.79,48.87,67178.0,39.2646,39.3692,39.2646,39.329,67178.0
2022-01-04 15:00:00,48.86,49.1,48.8,48.97,73598.0,39.321,39.5141,39.2727,39.4095,73598.0
2022-01-04 15:30:00,48.97,49.12,48.89,48.99,128420.0,39.4095,39.5302,39.3451,39.4256,128420.0
2022-01-05 09:30:00,49.21,49.31,48.23,48.32,77858.0,39.6026,39.6831,38.814,38.8864,77858.0
2022-01-05 10:00:00,48.32,48.33,48.03,48.21,45606.0,38.8864,38.8944,38.653,38.7979,45606.0
2022-01-05 10:30:00,48.2,48.31,48.1,48.26,29624.0,38.7898,38.8783,38.7093,38.8381,29624.0
2022-01-05 11:00:00,48.27,48.36,48.22,48.36,18405.0,38.8461,38.9186,38.8059,38.9186,18405.0
2022-01-05 11:30:00,48.35,48.42,48.33,48.4,26982.0,38.9105,38.9669,38.8944,38.9508,26982.0
2022-01-05 12:00:00,48.41,48.51,48.35,48.46,24181.0,38.9588,39.0393,38.9105,38.9991,24181.0
2022-01-05 12:30:00,48.44,48.46,48.33,48.35,15486.0,38.983,38.9991,38.8944,38.9105,15486.0
2022-01-05 13:00:00,48.28,48.4,48.21,48.38,31576.0,38.8542,38.9508,38.7979,38.9347,31576.0
2022-01-05 13:30:00,48.38,48.45,48.33,48.35,30431.0,38.9347,38.991,38.8944,38.9105,30431.0
2022-01-05 14:00:00,48.34,48.38,48.1,48.2,44569.0,38.9025,38.9347,38.7093,38.7898,44569.0
2022-01-05 14:30:00,48.2,48.31,48.09,48.13,47813.0,38.7898,38.8783,38.7013,38.7335,47813.0
2022-01-05 15:00:00,48.11,48.12,47.74,47.74,58038.0,38.7174,38.7254,38.4196,38.4196,58038.0
2022-01-05 15:30:00,47.7,47.79,47.44,47.52,99794.0,38.3874,38.4599,38.1782,38.2426,99794.0
2022-01-06 09:30:00,47.59,48.04,47.3,47.33,49626.0,38.2989,38.661,38.0655,38.0897,49626.0
2022-01-06 10:00:00,47.31,47.35,47.16,47.34,58919.0,38.0736,38.1058,37.9529,38.0977,58919.0
2022-01-06 10:30:00,47.35,47.63,47.35,47.44,34113.0,38.1058,38.3311,38.1058,38.1782,34113.0
2022-01-06 11:00:00,47.45,47.52,47.34,47.35,24914.0,38.1862,38.2426,38.0977,38.1058,24914.0
2022-01-06 11:30:00,47.35,47.35,47.15,47.24,77756.0,38.1058,38.1058,37.9448,38.0172,77756.0
2022-01-06 12:00:00,47.24,47.28,47.2,47.28,24430.0,38.0172,38.0494,37.985,38.0494,24430.0
2022-01-06 12:30:00,47.28,47.4,47.27,47.3,32671.0,38.0494,38.146,38.0414,38.0655,32671.0
2022-01-06 13:00:00,47.3,47.33,47.18,47.19,41481.0,38.0655,38.0897,37.9689,37.977,41481.0
2022-01-06 13:30:00,47.2,47.2,47.07,47.12,45494.0,37.985,37.985,37.8804,37.9207,45494.0
2022-01-06 14:00:00,47.12,47.18,47.05,47.16,17342.0,37.9207,37.9689,37.8643,37.9529,17342.0
2022-01-06 14:30:00,47.17,47.2,47.09,47.11,43628.0,37.9609,37.985,37.8965,37.9126,43628.0
2022-01-06 15:00:00,47.11,47.14,47.0,47.13,31364.0,37.9126,37.9368,37.8241,37.9287,31364.0
2022-01-06 15:30:00,47.11,47.19,46.98,46.98,96130.0,37.9126,37.977,37.808,37.808,96130.0
2022-01-07 09:30:00,46.87,47.0,46.68,46.91,55579.0,37.7195,37.8241,37.5666,37.7517,55579.0
2022-01-07 10:00:00,46.86,46.91,46.58,46.59,38218.0,37.7114,37.7517,37.4861,37.4941,38218.0
2022-01-07 10:30:00,46.58,46.58,46.32,46.4,54625.0,37.4861,37.4861,37.2768,37.3412,54625.0
2022-01-07 11:00:00,46.41,46.67,46.39,46.64,37967.0,37.3493,37.5585,37.3332,37.5344,37967.0
2022-01-07 11:30:00,46.63,46.76,46.62,46.66,49826.0,37.5263,37.6309,37.5183,37.5505,49826.0
2022-01-07 12:00:00,46.67,46.75,46.63,46.67,55175.0,37.5585,37.6229,37.5263,37.5585,55175.0
2022-01-07 12:30:00,46.66,46.75,46.59,46.75,57418.0,37.5505,37.6229,37.4941,37.6229,57418.0
2022-01-07 13:00:00,46.75,46.78,46.58,46.63,32876.0,37.6229,37.647,37.4861,37.5263,32876.0
2022-01-07 13:30:00,46.61,46.67,46.53,46.55,49838.0,37.5102,37.5585,37.4458,37.4619,49838.0
2022-01-07 14:00:00,46.55,46.74,46.55,46.59,55282.0,37.4619,37.6148,37.4619,37.4941,55282.0
2022-01-07 14:30:00,46.58,46.72,46.57,46.59,80564.0,37.4861,37.5988,37.478,37.4941,80564.0
2022-01-07 15:00:00,46.59,46.71,46.57,46.64,81350.0,37.4941,37.5907,37.478,37.5344,81350.0
2022-01-07 15:30:00,46.65,46.69,46.54,46.59,167011.0,37.5424,37.5746,37.4539,37.4941,167011.0
2022-01-10 09:30:00,46.14,46.56,45.75,45.83,183198.0,37.132,37.47,36.8181,36.8825,183198.0
2022-01-10 10:00:00,45.84,46.29,45.78,46.04,42202.0,36.8906,37.2527,36.8423,37.0515,42202.0
2022-01-10 10:30:00,46.05,46.1,45.89,45.92,32587.0,37.0596,37.0998,36.9308,36.9549,32587.0
2022-01-10 11:00:00,45.92,46.07,45.81,45.84,39330.0,36.9549,37.0757,36.8664,36.8906,39330.0
2022-01-10 11:30:00,45.83,45.9,45.68,45.85,42141.0,36.8825,36.9388,36.7618,36.8986,42141.0
2022-01-10 12:00:00,45.84,46.03,45.84,46.01,22142.0,36.8906,37.0435,36.8906,37.0274,22142.0
2022-01-10 12:30:00,46.0,46.0,45.82,45.84,29229.0,37.0193,37.0193,36.8745,36.8906,29229.0
2022-01-10 13:00:00,45.86,45.96,45.86,45.93,20266.0,36.9067,36.9871,36.9067,36.963,20266.0
2022-01-10 13:30:00,45.91,45.97,45.86,45.95,22496.0,36.9469,36.9952,36.9067,36.9791,22496.0
2022-01-10 14:00:00,45.95,46.09,45.95,46.07,32953.0,36.9791,37.0918,36.9791,37.0757,32953.0
2022-01-10 14:30:00,46.07,46.11,46.03,46.06,36331.0,37.0757,37.1078,37.0435,37.0676,36331.0
2022-01-10 15:00:00,46.07,46.12,46.0,46.06,56674.0,37.0757,37.1159,37.0193,37.0676,56674.0
2022-01-10 15:30:00,46.05,46.34,45.94,46.33,242559.0,37.0596,37.2929,36.971,37.2849,242559.0
2022-01-11 09:30:00,46.34,46.46,45.7,45.77,53439.0,37.2929,37.3895,36.7779,36.8342,53439.0
2022-01-11 10:00:00,45.78,45.95,45.74,45.93,31363.0,36.8423,36.9791,36.8101,36.963,31363.0
2022-01-11 10:30:00,45.94,46.13,45.9,45.99,44546.0,36.971,37.1239,36.9388,37.0113,44546.0
2022-01-11 11:00:00,46.0,46.27,45.99,46.22,20300.0,37.0193,37.2366,37.0113,37.1964,20300.0
2022-01-11 11:30:00,46.19,46.42,46.17,46.3,50283.0,37.1722,37.3573,37.1561,37.2608,50283.0
2022-01-11 12:00:00,46.23,46.26,46.16,46.22,36879.0,37.2044,37.2286,37.1481,37.1964,36879.0
2022-01-11 12:30:00,46.23,46.48,46.22,46.33,32310.0,37.2044,37.4056,37.1964,37.2849,32310.0
2022-01-11 13:00:00,46.28,46.45,46.25,46.43,17281.0,37.2447,37.3815,37.2205,37.3654,17281.0
2022-01-11 13:30:00,46.43,46.43,46.27,46.32,20161.0,37.3654,37.3654,37.2366,37.2768,20161.0
2022-01-11 14:00:00,46.32,46.44,46.32,46.37,21439.0,37.2768,37.3734,37.2768,37.3171,21439.0
2022-01-11 14:30:00,46.37,46.46,46.33,46.35,32807.0,37.3171,37.3895,37.2849,37.301,32807.0
2022-01-11 15:00:00,46.35,46.38,46.28,46.3,99130.0,37.301,37.3251,37.2447,37.2608,99130.0
2022-01-11 15:30:00,46.3,46.34,46.12,46.27,215970.0,37.2608,37.2929,37.1159,37.2366,215970.0
2022-01-12 09:30:00,46.27,46.31,46.0,46.25,82763.0,37.2366,37.2688,37.0193,37.2205,82763.0
2022-01-12 10:00:00,46.25,46.27,46.09,46.09,33009.0,37.2205,37.2366,37.0918,37.0918,33009.0
2022-01-12 10:30:00,46.09,46.11,45.92,45.97,138144.0,37.0918,37.1078,36.9549,36.9952,138144.0
2022-01-12 11:00:00,45.98,46.04,45.71,45.86,121752.0,37.0032,37.0515,36.7859,36.9067,121752.0
2022-01-12 11:30:00,45.88,45.96,45.83,45.95,49153.0,36.9227,36.9871,36.8825,36.9791,49153.0
2022-01-12 12:00:00,45.96,46.01,45.9,45.92,16566.0,36.9871,37.0274,36.9388,36.9549,16566.0
2022-01-12 12:30:00,45.91,45.92,45.79,45.91,26147.0,36.9469,36.9549,36.8503,36.9469,26147.0
2022-01-12 13:00:00,45.9,45.98,45.89,45.91,21945.0,36.9388,37.0032,36.9308,36.9469,21945.0
2022-01-12 13:30:00,45.89,45.91,45.81,45.82,37375.0,36.9308,36.9469,36.8664,36.8745,37375.0
2022-01-12 14:00:00,45.82,45.85,45.77,45.8,100536.0,36.8745,36.8986,36.8342,36.8584,100536.0
2022-01-12 14:30:00,45.79,45.8,45.66,45.68,36788.0,36.8503,36.8584,36.7457,36.7618,36788.0
2022-01-12 15:00:00,45.68,45.7,45.58,45.63,67018.0,36.7618,36.7779,36.6813,36.7216,67018.0
2022-01-12 15:30:00,45.62,45.76,45.59,45.67,241864.0,36.7135,36.8262,36.6894,36.7537,241864.0
2022-01-13 09:30:00,45.39,45.61,44.98,45.25,183617.0,36.5284,36.7055,36.1985,36.4157,183617.0
2022-01-13 10:00:00,45.25,45.59,45.19,45.5,86447.0,36.4157,36.6894,36.3675,36.6169,86447.0
2022-01-13 10:30:00,45.52,45.56,45.28,45.41,55301.0,36.633,36.6652,36.4399,36.5445,55301.0
2022-01-13 11:00:00,45.41,45.73,45.39,45.7,37969.0,36.5445,36.802,36.5284,36.7779,37969.0
2022-01-13 11:30:00,45.72,45.74,45.59,45.59,39986.0,36.794,36.8101,36.6894,36.6894,39986.0
2022-01-13 12:00:00,45.59,45.63,45.3,45.33,28701.0,36.6894,36.7216,36.456,36.4801,28701.0
2022-01-13 12:30:00,45.31,45.31,45.07,45.1,69556.0,36.464,36.464,36.2709,36.295,69556.0
2022-01-13 13:00:00,45.1,45.1,44.93,45.02,198542.0,36.295,36.295,36.1582,36.2306,198542.0
2022-01-13 13:30:00,45.01,45.16,44.91,44.96,144078.0,36.2226,36.3433,36.1421,36.1824,144078.0
2022-01-13 14:00:00,44.96,45.12,44.86,44.98,118420.0,36.1824,36.3111,36.1019,36.1985,118420.0
2022-01-13 14:30:00,44.98,45.01,44.88,44.99,80351.0,36.1985,36.2226,36.118,36.2065,80351.0
2022-01-13 15:00:00,44.99,45.04,44.85,44.99,206242.0,36.2065,36.2467,36.0938,36.2065,206242.0
2022-01-13 15:30:00,44.99,45.04,44.76,44.84,259451.0,36.2065,36.2467,36.0214,36.0858,259451.0
2022-01-14 09:30:00,44.81,44.87,44.42,44.63,76275.0,36.0616,36.1099,35.7478,35.9168,76275.0
2022-01-14 10:00:00,44.61,44.82,44.49,44.52,106713.0,35.9007,36.0697,35.8041,35.8283,106713.0
2022-01-14 10:30:00,44.52,44.53,44.42,44.49,36731.0,35.8283,35.8363,35.7478,35.8041,36731.0
2022-01-14 11:00:00,44.48,44.55,44.15,44.22,45051.0,35.7961,35.8524,35.5305,35.5868,45051.0
2022-01-14 11:30:00,44.24,44.43,44.19,44.3,22605.0,35.6029,35.7558,35.5627,35.6512,22605.0
2022-01-14 12:00:00,44.28,44.4,44.23,44.4,28955.0,35.6351,35.7317,35.5949,35.7317,28955.0
2022-01-14 12:30:00,44.4,44.53,44.39,44.46,125534.0,35.7317,35.8363,35.7236,35.78,125534.0
2022-01-14 13:00:00,44.47,44.54,44.4,44.52,84711.0,35.788,35.8444,35.7317,35.8283,84711.0
2022-01-14 13:30:00,44.5,44.55,44.44,44.52,28598.0,35.8122,35.8524,35.7639,35.8283,28598.0
2022-01-14 14:00:00,44.5,44.59,44.49,44.53,40686.0,35.8122,35.8846,35.8041,35.8363,40686.0
2022-01-14 14:30:00,44.53,44.77,44.52,44.7,85524.0,35.8363,36.0295,35.8283,35.9731,85524.0
2022-01-14 15:00:00,44.71,44.77,44.6,44.66,70043.0,35.9812,36.0295,35.8926,35.9409,70043.0
2022-01-14 15:30:00,44.68,44.78,44.55,44.63,311726.0,35.957,36.0375,35.8524,35.9168,311726.0
2022-01-18 09:30:00,44.5,44.57,44.12,44.24,162250.0,35.8122,35.8685,35.5064,35.6029,162250.0
2022-01-18 10:00:00,44.21,44.26,43.96,44.04,73008.0,35.5788,35.619,35.3776,35.442,73008.0
2022-01-18 10:30:00,44.05,44.27,43.96,44.19,65176.0,35.45,35.6271,35.3776,35.5627,65176.0
2022-01-18 11:00:00,44.21,44.32,44.08,44.22,49482.0,35.5788,35.6673,35.4742,35.5868,49482.0
2022-01-18 11:30:00,44.23,44.43,44.2,44.29,62157.0,35.5949,35.7558,35.5707,35.6432,62157.0
2022-01-18 12:00:00,44.29,44.34,44.14,44.22,32346.0,35.6432,35.6834,35.5225,35.5868,32346.0
2022-01-18 12:30:00,44.23,44.27,44.08,44.08,46251.0,35.5949,35.6271,35.4742,35.4742,46251.0
2022-01-18 13:00:00,44.09,44.22,44.05,44.17,32352.0,35.4822,35.5868,35.45,35.5466,32352.0
2022-01-18 13:30:00,44.18,44.23,44.08,44.17,116436.0,35.5546,35.5949,35.4742,35.5466,116436.0
2022-01-18 14:00:00,44.16,44.32,44.15,44.2,57409.0,35.5385,35.6673,35.5305,35.5707,57409.0
2022-01-18 14:30:00,44.21,44.4,44.19,44.3,57018.0,35.5788,35.7317,35.5627,35.6512,57018.0
2022-01-18 15:00:00,44.31,44.32,44.09,44.19,59829.0,35.6593,35.6673,35.4822,35.5627,59829.0
2022-01-18 15:30:00,44.2,44.38,44.12,44.29,186374.0,35.5707,35.7156,35.5064,35.6432,186374.0
2022-01-19 09:30:00,44.37,44.54,44.18,44.37,77902.0,35.7075,35.8444,35.5546,35.7075,77902.0
2022-01-19 10:00:00,44.39,44.43,44.16,44.2,27801.0,35.7236,35.7558,35.5385,35.5707,27801.0
2022-01-19 10:30:00,44.17,44.22,44.05,44.14,55707.0,35.5466,35.5868,35.45,35.5225,55707.0
2022-01-19 11:00:00,44.21,44.26,44.04,44.2,31368.0,35.5788,35.619,35.442,35.5707,31368.0
2022-01-19 11:30:00,44.23,44.25,44.09,44.18,35859.0,35.5949,35.611,35.4822,35.5546,35859.0
2022-01-19 12:00:00,44.16,44.61,44.15,44.48,122342.0,35.5385,35.9007,35.5305,35.7961,122342.0
2022-01-19 12:30:00,44.48,44.61,44.43,44.61,53198.0,35.7961,35.9007,35.7558,35.9007,53198.0
2022-01-19 13:00:00,44.59,44.65,44.51,44.56,43355.0,35.8846,35.9329,35.8202,35.8605,43355.0
2022-01-19 13:30:00,44.57,44.66,44.53,44.55,16914.0,35.8685,35.9409,35.8363,35.8524,16914.0
2022-01-19 14:00:00,44.54,44.58,44.48,44.51,36271.0,35.8444,35.8766,35.7961,35.8202,36271.0
2022-01-19 14:30:00,44.51,44.67,44.47,44.66,44022.0,35.8202,35.949,35.788,35.9409,44022.0
2022-01-19 15:00:00,44.65,44.7,44.49,44.52,81784.0,35.9329,35.9731,35.8041,35.8283,81784.0
2022-01-19 15:30:00,44.53,44.53,44.3,44.3,222795.0,35.8363,35.8363,35.6512,35.6512,222795.0
2022-01-20 09:30:00,44.46,44.71,44.3,44.55,137580.0,35.78,35.9812,35.6512,35.8524,137580.0
2022-01-20 10:00:00,44.56,44.6,44.41,44.57,46833.0,35.8605,35.8926,35.7397,35.8685,46833.0
2022-01-20 10:30:00,44.58,44.79,44.45,44.62,140733.0,35.8766,36.0456,35.7719,35.9087,140733.0
2022-01-20 11:00:00,44.6,44.67,44.53,44.67,33941.0,35.8926,35.949,35.8363,35.949,33941.0
2022-01-20 11:30:00,44.68,44.7,44.44,44.47,37039.0,35.957,35.9731,35.7639,35.788,37039.0
2022-01-20 12:00:00,44.47,44.52,44.38,44.51,67456.0,35.788,35.8283,35.7156,35.8202,67456.0
2022-01-20 12:30:00,44.52,44.53,44.29,44.29,16434.0,35.8283,35.8363,35.6432,35.6432,16434.0
2022-01-20 13:00:00,44.29,44.3,44.19,44.23,31003.0,35.6432,35.6512,35.5627,35.5949,31003.0
2022-01-20 13:30:00,44.25,44.38,44.23,44.28,42778.0,35.611,35.7156,35.5949,35.6351,42778.0
2022-01-20 14:00:00,44.28,44.43,44.25,44.3,45248.0,35.6351,35.7558,35.611,35.6512,45248.0
2022-01-20 14:30:00,44.29,44.29,43.98,43.98,48374.0,35.6432,35.6432,35.3937,35.3937,48374.0
2022-01-20 15:00:00,43.98,44.03,43.75,43.77,72160.0,35.3937,35.4339,35.2086,35.2247,72160.0
2022-01-20 15:30:00,43.73,43.81,43.44,43.51,183574.0,35.1925,35.2569,34.9591,35.0154,183574.0
2022-01-21 09:30:00,43.5,43.6,43.26,43.46,57430.0,35.0074,35.0879,34.8143,34.9752,57430.0
2022-01-21 10:00:00,43.48,43.52,43.01,43.22,79713.0,34.9913,35.0235,34.6131,34.7821,79713.0
2022-01-21 10:30:00,43.23,43.49,43.21,43.45,65433.0,34.7901,34.9994,34.774,34.9672,65433.0
2022-01-21 11:00:00,43.47,43.51,43.31,43.46,34053.0,34.9833,35.0154,34.8545,34.9752,34053.0
2022-01-21 11:30:00,43.46,43.46,43.26,43.35,41739.0,34.9752,34.9752,34.8143,34.8867,41739.0
2022-01-21 12:00:00,43.34,43.37,43.18,43.23,40059.0,34.8786,34.9028,34.7499,34.7901,40059.0
2022-01-21 12:30:00,43.23,43.3,43.07,43.1,44736.0,34.7901,34.8464,34.6614,34.6855,44736.0
2022-01-21 13:00:00,43.1,43.18,43.02,43.04,25452.0,34.6855,34.7499,34.6211,34.6372,25452.0
2022-01-21 13:30:00,43.05,43.23,43.04,43.09,35741.0,34.6453,34.7901,34.6372,34.6774,35741.0
2022-01-21 14:00:00,43.11,43.18,43.0,43.01,36595.0,34.6935,34.7499,34.605,34.6131,36595.0
2022-01-21 14:30:00,42.98,43.09,42.9,42.9,57578.0,34.5889,34.6774,34.5245,34.5245,57578.0
2022-01-21 15:00:00,42.9,42.99,42.83,42.87,35701.0,34.5245,34.597,34.4682,34.5004,35701.0
2022-01-21 15:30:00,42.88,43.16,42.87,43.08,146099.0,34.5084,34.7338,34.5004,34.6694,146099.0
2022-01-24 09:30:00,42.85,42.86,42.23,42.26,71732.0,34.4843,34.4924,33.9853,34.0095,71732.0
2022-01-24 10:00:00,42.26,42.37,41.97,42.19,51525.0,34.0095,34.098,33.7761,33.9532,51525.0
2022-01-24 10:30:00,42.19,42.54,42.14,42.14,75504.0,33.9532,34.2348,33.9129,33.9129,75504.0
2022-01-24 11:00:00,42.09,42.22,41.97,42.12,41130.0,33.8727,33.9773,33.7761,33.8968,41130.0
2022-01-24 11:30:00,42.16,42.18,41.87,42.13,57608.0,33.929,33.9451,33.6956,33.9049,57608.0
2022-01-24 12:00:00,42.1,42.12,41.81,41.98,51054.0,33.8807,33.8968,33.6473,33.7842,51054.0
2022-01-24 12:30:00,41.96,42.14,41.82,42.07,42636.0,33.7681,33.9129,33.6554,33.8566,42636.0
2022-01-24 13:00:00,42.07,42.47,41.97,42.28,69372.0,33.8566,34.1785,33.7761,34.0256,69372.0
2022-01-24 13:30:00,42.26,42.7,42.26,42.7,64096.0,34.0095,34.3636,34.0095,34.3636,64096.0
2022-01-24 14:00:00,42.68,42.85,42.41,42.48,57621.0,34.3475,34.4843,34.1302,34.1865,57621.0
2022-01-24 14:30:00,42.49,42.64,42.36,42.63,57078.0,34.1946,34.3153,34.09,34.3073,57078.0
2022-01-24 15:00:00,42.62,42.87,42.6,42.8,48861.0,34.2992,34.5004,34.2831,34.4441,48861.0
2022-01-24 15:30:00,42.8,43.4,42.76,43.14,203963.0,34.4441,34.9269,34.4119,34.7177,203963.0
2022-01-25 09:30:00,42.81,43.15,42.68,42.77,56039.0,34.4521,34.7257,34.3475,34.4199,56039.0
2022-01-25 10:00:00,42.75,42.95,42.55,42.95,58181.0,34.4038,34.5648,34.2429,34.5648,58181.0
2022-01-25 10:30:00,42.96,43.16,42.9,42.9,40373.0,34.5728,34.7338,34.5245,34.5245,40373.0
2022-01-25 11:00:00,42.88,43.09,42.83,43.0,25838.0,34.5084,34.6774,34.4682,34.605,25838.0
2022-01-25 11:30:00,43.01,43.01,42.75,42.76,27011.0,34.6131,34.6131,34.4038,34.4119,27011.0
2022-01-25 12:00:00,42.74,43.01,42.74,42.91,29312.0,34.3958,34.6131,34.3958,34.5326,29312.0
2022-01-25 12:30:00,42.84,42.89,42.8,42.87,26507.0,34.4763,34.5165,34.4441,34.5004,26507.0
2022-01-25 13:00:00,42.89,43.14,42.83,43.14,51116.0,34.5165,34.7177,34.4682,34.7177,51116.0
2022-01-25 13:30:00,43.12,43.39,43.07,43.39,26689.0,34.7016,34.9189,34.6614,34.9189,26689.0
2022-01-25 14:00:00,43.4,43.65,43.3,43.62,180864.0,34.9269,35.1281,34.8464,35.104,180864.0
2022-01-25 14:30:00,43.62,43.83,43.57,43.79,78202.0,35.104,35.273,35.0637,35.2408,78202.0
2022-01-25 15:00:00,43.78,43.81,43.41,43.43,56361.0,35.2327,35.2569,34.935,34.9511,56361.0
2022-01-25 15:30:00,43.44,43.59,43.24,43.24,414902.0,34.9591,35.0798,34.7982,34.7982,414902.0
2022-01-26 09:30:00,43.74,44.33,43.64,44.23,186106.0,35.2005,35.6754,35.1201,35.5949,186106.0
2022-01-26 10:00:00,44.23,44.48,43.92,43.96,55564.0,35.5949,35.7961,35.3454,35.3776,55564.0
2022-01-26 10:30:00,43.96,44.0,43.8,43.99,42492.0,35.3776,35.4098,35.2488,35.4017,42492.0
2022-01-26 11:00:00,43.96,44.23,43.92,44.11,42059.0,35.3776,35.5949,35.3454,35.4983,42059.0
2022-01-26 11:30:00,44.12,44.24,44.06,44.21,58217.0,35.5064,35.6029,35.4581,35.5788,58217.0
2022-01-26 12:00:00,44.2,44.21,44.01,44.15,36516.0,35.5707,35.5788,35.4178,35.5305,36516.0
2022-01-26 12:30:00,44.14,44.32,44.09,44.32,36048.0,35.5225,35.6673,35.4822,35.6673,36048.0
2022-01-26 13:00:00,44.32,44.33,44.11,44.22,59513.0,35.6673,35.6754,35.4983,35.5868,59513.0
2022-01-26 13:30:00,44.2,44.24,44.06,44.15,36296.0,35.5707,35.6029,35.4581,35.5305,36296.0
2022-01-26 14:00:00,44.18,44.41,43.97,44.2,111141.0,35.5546,35.7397,35.3856,35.5707,111141.0
2022-01-26 14:30:00,44.2,44.21,43.43,43.53,87854.0,35.5707,35.5788,34.9511,35.0315,87854.0
2022-01-26 15:00:00,43.52,43.52,42.88,43.17,60221.0,35.0235,35.0235,34.5084,34.7418,60221.0
2022-01-26 15:30:00,43.17,43.5,43.05,43.32,321242.0,34.7418,35.0074,34.6453,34.8625,321242.0
2022-01-27 09:30:00,43.46,44.06,43.44,44.0,30799.0,34.9752,35.4581,34.9591,35.4098,30799.0
2022-01-27 10:00:00,44.0,44.11,43.8,43.8,31628.0,35.4098,35.4983,35.2488,35.2488,31628.0
2022-01-27 10:30:00,43.76,43.78,43.6,43.75,15433.0,35.2166,35.2327,35.0879,35.2086,15433.0
2022-01-27 11:00:00,43.8,43.97,43.68,43.76,40828.0,35.2488,35.3856,35.1523,35.2166,40828.0
2022-01-27 11:30:00,43.74,43.92,43.74,43.89,30515.0,35.2005,35.3454,35.2005,35.3213,30515.0
2022-01-27 12:00:00,43.87,43.91,43.49,43.54,29851.0,35.3052,35.3374,34.9994,35.0396,29851.0
2022-01-27 12:30:00,43.57,43.57,43.28,43.36,15362.0,35.0637,35.0637,34.8304,34.8947,15362.0
2022-01-27 13:00:00,43.35,43.38,43.02,43.08,40714.0,34.8867,34.9108,34.6211,34.6694,40714.0
2022-01-27 13:30:00,43.08,43.21,42.99,43.11,22763.0,34.6694,34.774,34.597,34.6935,22763.0
2022-01-27 14:00:00,43.13,43.31,42.98,42.98,243961.0,34.7096,34.8545,34.5889,34.5889,243961.0
2022-01-27 14:30:00,42.98,43.13,42.81,42.84,47986.0,34.5889,34.7096,34.4521,34.4763,47986.0
2022-01-27 15:00:00,42.83,43.02,42.7,42.97,53927.0,34.4682,34.6211,34.3636,34.5809,53927.0
2022-01-27 15:30:00,42.98,43.25,42.79,42.79,274984.0,34.5889,34.8062,34.436,34.436,274984.0
2022-01-28 09:30:00,42.95,43.41,42.71,42.77,76677.0,34.5648,34.935,34.3716,34.4199,76677.0
2022-01-28 10:00:00,42.78,42.94,42.71,42.82,34546.0,34.428,34.5567,34.3716,34.4602,34546.0
2022-01-28 10:30:00,42.79,43.05,42.67,43.05,55508.0,34.436,34.6453,34.3394,34.6453,55508.0
2022-01-28 11:00:00,43.07,43.12,42.92,43.04,30538.0,34.6614,34.7016,34.5406,34.6372,30538.0
2022-01-28 11:30:00,43.05,43.24,42.98,43.21,32088.0,34.6453,34.7982,34.5889,34.774,32088.0
2022-01-28 12:00:00,43.21,43.39,43.19,43.3,13818.0,34.774,34.9189,34.7579,34.8464,13818.0
2022-01-28 12:30:00,43.29,43.31,43.01,43.12,25479.0,34.8384,34.8545,34.6131,34.7016,25479.0
2022-01-28 13:00:00,43.09,43.2,43.01,43.01,9136.0,34.6774,34.766,34.6131,34.6131,9136.0
2022-01-28 13:30:00,43.08,43.19,43.06,43.17,13230.0,34.6694,34.7579,34.6533,34.7418,13230.0
2022-01-28 14:00:00,43.14,43.2,42.78,42.84,14899.0,34.7177,34.766,34.428,34.4763,14899.0
2022-01-28 14:30:00,42.79,43.45,42.77,43.42,42550.0,34.436,34.9672,34.4199,34.943,42550.0
2022-01-28 15:00:00,43.44,43.56,43.33,43.48,54828.0,34.9591,35.0557,34.8706,34.9913,54828.0
2022-01-28 15:30:00,43.47,44.07,43.41,44.06,225605.0,34.9833,35.4661,34.935,35.4581,225605.0
2022-01-31 09:30:00,43.74,44.32,43.52,44.29,72492.0,35.2005,35.6673,35.0235,35.6432,72492.0
2022-01-31 10:00:00,44.3,44.49,44.27,44.27,43004.0,35.6512,35.8041,35.6271,35.6271,43004.0
2022-01-31 10:30:00,44.27,44.47,44.22,44.44,33072.0,35.6271,35.788,35.5868,35.7639,33072.0
2022-01-31 11:00:00,44.46,44.53,44.38,44.45,25855.0,35.78,35.8363,35.7156,35.7719,25855.0
2022-01-31 11:30:00,44.46,44.7,44.41,44.7,25850.0,35.78,35.9731,35.7397,35.9731,25850.0
2022-01-31 12:00:00,44.69,44.77,44.59,44.74,37525.0,35.9651,36.0295,35.8846,36.0053,37525.0
2022-01-31 12:30:00,44.74,44.93,44.69,44.92,66560.0,36.0053,36.1582,35.9651,36.1502,66560.0
2022-01-31 13:00:00,44.9,44.94,44.77,44.77,108703.0,36.1341,36.1663,36.0295,36.0295,108703.0
2022-01-31 13:30:00,44.77,44.89,44.74,44.83,37135.0,36.0295,36.126,36.0053,36.0777,37135.0
2022-01-31 14:00:00,44.83,44.93,44.8,44.93,49351.0,36.0777,36.1582,36.0536,36.1582,49351.0
2022-01-31 14:30:00,44.93,45.05,44.82,44.84,59790.0,36.1582,36.2548,36.0697,36.0858,59790.0
2022-01-31 15:00:00,44.84,44.89,44.65,44.79,48606.0,36.0858,36.126,35.9329,36.0456,48606.0
2022-01-31 15:30:00,44.78,45.23,44.77,45.16,213003.0,36.0375,36.3997,36.0295,36.3433,213003.0
2022-02-01 09:30:00,45.25,45.58,45.1,45.13,70005.0,36.4157,36.6813,36.295,36.3192,70005.0
2022-02-01 10:00:00,45.12,45.12,44.67,44.89,54293.0,36.3111,36.3111,35.949,36.126,54293.0
2022-02-01 10:30:00,44.91,45.2,44.9,45.16,37463.0,36.1421,36.3755,36.1341,36.3433,37463.0
2022-02-01 11:00:00,45.17,45.19,45.02,45.08,35946.0,36.3514,36.3675,36.2306,36.2789,35946.0
2022-02-01 11:30:00,45.07,45.23,45.01,45.18,29551.0,36.2709,36.3997,36.2226,36.3594,29551.0
2022-02-01 12:00:00,45.18,45.18,45.01,45.11,31705.0,36.3594,36.3594,36.2226,36.3031,31705.0
2022-02-01 12:30:00,45.12,45.12,44.99,45.11,23650.0,36.3111,36.3111,36.2065,36.3031,23650.0
2022-02-01 13:00:00,45.1,45.14,45.0,45.13,23950.0,36.295,36.3272,36.2146,36.3192,23950.0
2022-02-01 13:30:00,45.13,45.25,45.11,45.2,22111.0,36.3192,36.4157,36.3031,36.3755,22111.0
2022-02-01 14:00:00,45.2,45.22,45.06,45.12,23916.0,36.3755,36.3916,36.2628,36.3111,23916.0
2022-02-01 14:30:00,45.15,45.18,45.08,45.1,20553.0,36.3353,36.3594,36.2789,36.295,20553.0
2022-02-01 15:00:00,45.1,45.24,45.1,45.2,31650.0,36.295,36.4077,36.295,36.3755,31650.0
2022-02-01 15:30:00,45.2,45.23,44.95,45.01,161621.0,36.3755,36.3997,36.1743,36.2226,161621.0
2022-02-02 09:30:00,45.29,45.45,45.08,45.18,35261.0,36.4479,36.5767,36.2789,36.3594,35261.0
2022-02-02 10:00:00,45.23,45.24,45.07,45.09,25451.0,36.3997,36.4077,36.2709,36.287,25451.0
2022-02-02 10:30:00,45.09,45.15,44.97,45.07,33983.0,36.287,36.3353,36.1904,36.2709,33983.0
2022-02-02 11:00:00,45.08,45.11,44.91,45.1,25251.0,36.2789,36.3031,36.1421,36.295,25251.0
2022-02-02 11:30:00,45.09,45.09,44.94,45.03,15277.0,36.287,36.287,36.1663,36.2387,15277.0
2022-02-02 12:00:00,45.01,45.05,44.94,45.0,13894.0,36.2226,36.2548,36.1663,36.2146,13894.0
2022-02-02 12:30:00,44.99,45.08,44.91,44.94,23634.0,36.2065,36.2789,36.1421,36.1663,23634.0
2022-02-02 13:00:00,44.95,45.08,44.95,45.01,13189.0,36.1743,36.2789,36.1743,36.2226,13189.0
2022-02-02 13:30:00,45.01,45.04,44.99,45.04,10105.0,36.2226,36.2467,36.2065,36.2467,10105.0
2022-02-02 14:00:00,45.03,45.06,44.9,44.97,19149.0,36.2387,36.2628,36.1341,36.1904,19149.0
2022-02-02 14:30:00,44.98,44.99,44.92,44.95,12483.0,36.1985,36.2065,36.1502,36.1743,12483.0
2022-02-02 15:00:00,44.93,44.96,44.84,44.86,22969.0,36.1582,36.1824,36.0858,36.1019,22969.0
2022-02-02 15:30:00,44.88,45.0,44.84,44.96,123928.0,36.118,36.2146,36.0858,36.1824,123928.0
2022-02-03 09:30:00,44.75,44.84,44.47,44.71,38690.0,36.0134,36.0858,35.788,35.9812,38690.0
2022-02-03 10:00:00,44.71,44.84,44.64,44.77,18520.0,35.9812,36.0858,35.9248,36.0295,18520.0
2022-02-03 10:30:00,44.76,44.81,44.7,44.76,18317.0,36.0214,36.0616,35.9731,36.0214,18317.0
2022-02-03 11:00:00,44.76,44.81,44.67,44.7,32167.0,36.0214,36.0616,35.949,35.9731,32167.0
2022-02-03 11:30:00,44.7,44.72,44.57,44.6,49107.0,35.9731,35.9892,35.8685,35.8926,49107.0
2022-02-03 12:00:00,44.6,44.62,44.41,44.41,11253.0,35.8926,35.9087,35.7397,35.7397,11253.0
2022-02-03 12:30:00,44.41,44.51,44.38,44.45,16860.0,35.7397,35.8202,35.7156,35.7719,16860.0
2022-02-03 13:00:00,44.44,44.48,44.34,44.42,34620.0,35.7639,35.7961,35.6834,35.7478,34620.0
2022-02-03 13:30:00,44.46,44.53,44.43,44.53,31659.0,35.78,35.8363,35.7558,35.8363,31659.0
2022-02-03 14:00:00,44.54,44.58,44.43,44.44,23272.0,35.8444,35.8766,35.7558,35.7639,23272.0
2022-02-03 14:30:00,44.44,44.44,44.24,44.28,61993.0,35.7639,35.7639,35.6029,35.6351,61993.0
2022-02-03 15:00:00,44.3,44.37,44.25,44.3,42081.0,35.6512,35.7075,35.611,35.6512,42081.0
2022-02-03 15:30:00,44.29,44.38,44.06,44.13,206867.0,35.6432,35.7156,35.4581,35.5144,206867.0
2022-02-04 09:30:00,44.03,44.29,43.71,43.74,42279.0,35.4339,35.6432,35.1764,35.2005,42279.0
2022-02-04 10:00:00,43.73,43.91,43.63,43.7,31547.0,35.1925,35.3374,35.112,35.1684,31547.0
2022-02-04 10:30:00,43.71,43.8,43.44,43.49,37796.0,35.1764,35.2488,34.9591,34.9994,37796.0
2022-02-04 11:00:00,43.48,43.78,43.48,43.74,27090.0,34.9913,35.2327,34.9913,35.2005,27090.0
2022-02-04 11:30:00,43.73,43.82,43.7,43.77,66808.0,35.1925,35.2649,35.1684,35.2247,66808.0
2022-02-04 12:00:00,43.73,43.79,43.68,43.71,20930.0,35.1925,35.2408,35.1523,35.1764,20930.0
2022-02-04 12:30:00,43.73,43.85,43.7,43.85,13820.0,35.1925,35.2891,35.1684,35.2891,13820.0
2022-02-04 13:00:00,43.86,44.05,43.86,44.01,21669.0,35.2971,35.45,35.2971,35.4178,21669.0
2022-02-04 13:30:00,44.01,44.05,43.93,44.01,21471.0,35.4178,35.45,35.3535,35.4178,21471.0
2022-02-04 14:00:00,44.01,44.02,43.88,44.02,29698.0,35.4178,35.4259,35.3132,35.4259,29698.0
2022-02-04 14:30:00,44.01,44.15,43.98,44.08,24143.0,35.4178,35.5305,35.3937,35.4742,24143.0
2022-02-04 15:00:00,44.07,44.25,44.07,44.14,28288.0,35.4661,35.611,35.4661,35.5225,28288.0
2022-02-04 15:30:00,44.15,44.22,43.88,43.9,91960.0,35.5305,35.5868,35.3132,35.3293,91960.0
2022-02-07 09:30:00,43.91,44.13,43.82,44.09,47922.0,35.3374,35.5144,35.2649,35.4822,47922.0
2022-02-07 10:00:00,44.1,44.14,43.86,43.99,16105.0,35.4903,35.5225,35.2971,35.4017,16105.0
2022-02-07 10:30:00,43.99,44.1,43.97,44.04,49047.0,35.4017,35.4903,35.3856,35.442,49047.0
2022-02-07 11:00:00,44.04,44.17,43.93,44.1,59389.0,35.442,35.5466,35.3535,35.4903,59389.0
2022-02-07 11:30:00,44.11,44.14,43.94,44.13,53986.0,35.4983,35.5225,35.3615,35.5144,53986.0
2022-02-07 12:00:00,44.12,44.14,44.04,44.07,23338.0,35.5064,35.5225,35.442,35.4661,23338.0
2022-02-07 12:30:00,44.06,44.16,44.05,44.13,24095.0,35.4581,35.5385,35.45,35.5144,24095.0
2022-02-07 13:00:00,44.11,44.25,44.11,44.21,12317.0,35.4983,35.611,35.4983,35.5788,12317.0
2022-02-07 13:30:00,44.23,44.32,44.23,44.27,19478.0,35.5949,35.6673,35.5949,35.6271,19478.0
2022-02-07 14:00:00,44.24,44.24,44.14,44.2,11216.0,35.6029,35.6029,35.5225,35.5707,11216.0
2022-02-07 14:30:00,44.2,44.32,44.18,44.3,21429.0,35.5707,35.6673,35.5546,35.6512,21429.0
2022-02-07 15:00:00,44.3,44.37,44.18,44.19,29497.0,35.6512,35.7075,35.5546,35.5627,29497.0
2022-02-07 15:30:00,44.19,44.3,44.08,44.15,139109.0,35.5627,35.6512,35.4742,35.5305,139109.0
2022-02-08 09:30:00,44.16,44.34,44.06,44.1,28171.0,35.5385,35.6834,35.4581,35.4903,28171.0
2022-02-08 10:00:00,44.08,44.15,43.97,44.05,25180.0,35.4742,35.5305,35.3856,35.45,25180.0
2022-02-08 10:30:00,44.05,44.14,44.03,44.1,56085.0,35.45,35.5225,35.4339,35.4903,56085.0
2022-02-08 11:00:00,44.1,44.2,44.09,44.1,62844.0,35.4903,35.5707,35.4822,35.4903,62844.0
2022-02-08 11:30:00,44.12,44.22,44.1,44.13,28510.0,35.5064,35.5868,35.4903,35.5144,28510.0
2022-02-08 12:00:00,44.14,44.15,43.97,44.02,26880.0,35.5225,35.5305,35.3856,35.4259,26880.0
2022-02-08 12:30:00,44.03,44.05,43.86,43.87,31013.0,35.4339,35.45,35.2971,35.3052,31013.0
2022-02-08 13:00:00,43.87,43.94,43.8,43.82,32052.0,35.3052,35.3615,35.2488,35.2649,32052.0
2022-02-08 13:30:00,43.84,44.09,43.84,44.08,32746.0,35.281,35.4822,35.281,35.4742,32746.0
2022-02-08 14:00:00,44.09,44.16,43.96,43.97,37416.0,35.4822,35.5385,35.3776,35.3856,37416.0
2022-02-08 14:30:00,43.95,44.02,43.86,43.95,37924.0,35.3695,35.4259,35.2971,35.3695,37924.0
2022-02-08 15:00:00,43.93,44.14,43.89,44.11,59851.0,35.3535,35.5225,35.3213,35.4983,59851.0
2022-02-08 15:30:00,44.11,44.23,43.93,43.94,220493.0,35.4983,35.5949,35.3535,35.3615,220493.0
2022-02-09 09:30:00,44.48,44.99,44.39,44.6,68523.0,35.7961,36.2065,35.7236,35.8926,68523.0
2022-02-09 10:00:00,44.61,44.9,44.56,44.86,111824.0,35.9007,36.1341,35.8605,36.1019,111824.0
2022-02-09 10:30:00,44.86,44.92,44.74,44.84,124093.0,36.1019,36.1502,36.0053,36.0858,124093.0
2022-02-09 11:00:00,44.85,44.85,44.68,44.76,59997.0,36.0938,36.0938,35.957,36.0214,59997.0
2022-02-09 11:30:00,44.75,44.79,44.66,44.77,18914.0,36.0134,36.0456,35.9409,36.0295,18914.0
2022-02-09 12:00:00,44.78,44.88,44.73,44.81,29398.0,36.0375,36.118,35.9973,36.0616,29398.0
2022-02-09 12:30:00,44.8,44.86,44.77,44.86,22983.0,36.0536,36.1019,36.0295,36.1019,22983.0
2022-02-09 13:00:00,44.86,44.88,44.75,44.78,13493.0,36.1019,36.118,36.0134,36.0375,13493.0
2022-02-09 13:30:00,44.78,44.82,44.72,44.77,20515.0,36.0375,36.0697,35.9892,36.0295,20515.0
2022-02-09 14:00:00,44.78,45.03,44.78,44.97,29512.0,36.0375,36.2387,36.0375,36.1904,29512.0
2022-02-09 14:30:00,44.96,44.99,44.9,44.91,28178.0,36.1824,36.2065,36.1341,36.1421,28178.0
2022-02-09 15:00:00,44.92,45.07,44.88,45.07,25011.0,36.1502,36.2709,36.118,36.2709,25011.0
2022-02-09 15:30:00,45.05,45.11,44.95,45.04,96184.0,36.2548,36.3031,36.1743,36.2467,96184.0
2022-02-10 09:30:00,44.6,44.99,44.42,44.9,38687.0,35.8926,36.2065,35.7478,36.1341,38687.0
2022-02-10 10:00:00,44.88,45.07,44.86,45.07,51793.0,36.118,36.2709,36.1019,36.2709,51793.0
2022-02-10 10:30:00,45.07,45.17,44.95,44.98,45898.0,36.2709,36.3514,36.1743,36.1985,45898.0
2022-02-10 11:00:00,44.97,45.05,44.84,44.84,25437.0,36.1904,36.2548,36.0858,36.0858,25437.0
2022-02-10 11:30:00,44.85,45.03,44.83,45.01,21841.0,36.0938,36.2387,36.0777,36.2226,21841.0
2022-02-10 12:00:00,45.0,45.05,44.93,45.04,55731.0,36.2146,36.2548,36.1582,36.2467,55731.0
2022-02-10 12:30:00,45.06,45.12,44.83,44.91,12076.0,36.2628,36.3111,36.0777,36.1421,12076.0
2022-02-10 13:00:00,44.91,45.0,44.76,44.84,25756.0,36.1421,36.2146,36.0214,36.0858,25756.0
2022-02-10 13:30:00,44.79,44.86,44.65,44.86,22784.0,36.0456,36.1019,35.9329,36.1019,22784.0
2022-02-10 14:00:00,44.86,44.88,44.6,44.7,21716.0,36.1019,36.118,35.8926,35.9731,21716.0
2022-02-10 14:30:00,44.7,44.75,44.52,44.55,18981.0,35.9731,36.0134,35.8283,35.8524,18981.0
2022-02-10 15:00:00,44.55,44.67,44.46,44.66,88941.0,35.8524,35.949,35.78,35.9409,88941.0
2022-02-10 15:30:00,44.66,44.66,44.28,44.53,165154.0,35.9409,35.9409,35.6351,35.8363,165154.0
2022-02-11 09:30:00,44.54,44.76,44.46,44.53,53680.0,35.8444,36.0214,35.78,35.8363,53680.0
2022-02-11 10:00:00,44.53,44.78,44.53,44.69,24373.0,35.8363,36.0375,35.8363,35.9651,24373.0
2022-02-11 10:30:00,44.72,44.79,44.63,44.67,18675.0,35.9892,36.0456,35.9168,35.949,18675.0
2022-02-11 11:00:00,44.68,44.78,44.52,44.55,42688.0,35.957,36.0375,35.8283,35.8524,42688.0
2022-02-11 11:30:00,44.55,44.59,44.32,44.47,23553.0,35.8524,35.8846,35.6673,35.788,23553.0
2022-02-11 12:00:00,44.46,44.51,44.37,44.48,32698.0,35.78,35.8202,35.7075,35.7961,32698.0
2022-02-11 12:30:00,44.5,44.52,44.35,44.4,24080.0,35.8122,35.8283,35.6915,35.7317,24080.0
2022-02-11 13:00:00,44.45,44.46,44.31,44.36,32856.0,35.7719,35.78,35.6593,35.6995,32856.0
2022-02-11 13:30:00,44.29,44.3,43.83,43.86,26013.0,35.6432,35.6512,35.273,35.2971,26013.0
2022-02-11 14:00:00,43.83,44.05,43.73,43.82,20673.0,35.273,35.45,35.1925,35.2649,20673.0
2022-02-11 14:30:00,43.82,44.02,43.69,43.81,19559.0,35.2649,35.4259,35.1603,35.2569,19559.0
2022-02-11 15:00:00,43.83,43.97,43.77,43.88,28123.0,35.273,35.3856,35.2247,35.3132,28123.0
2022-02-11 15:30:00,43.87,44.09,43.76,43.92,135269.0,35.3052,35.4822,35.2166,35.3454,135269.0
2022-02-14 09:30:00,43.85,44.43,43.7,43.94,58657.0,35.2891,35.7558,35.1684,35.3615,58657.0
2022-02-14 10:00:00,43.94,43.96,43.59,43.67,47419.0,35.3615,35.3776,35.0798,35.1442,47419.0
2022-02-14 10:30:00,43.66,43.69,43.4,43.4,34236.0,35.1362,35.1603,34.9269,34.9269,34236.0
2022-02-14 11:00:00,43.43,43.62,43.43,43.61,41541.0,34.9511,35.104,34.9511,35.0959,41541.0
2022-02-14 11:30:00,43.61,43.68,43.58,43.65,34083.0,35.0959,35.1523,35.0718,35.1281,34083.0
2022-02-14 12:00:00,43.65,43.72,43.63,43.68,47331.0,35.1281,35.1845,35.112,35.1523,47331.0
2022-02-14 12:30:00,43.69,43.76,43.63,43.68,32369.0,35.1603,35.2166,35.112,35.1523,32369.0
2022-02-14 13:00:00,43.69,43.74,43.55,43.58,18432.0,35.1603,35.2005,35.0476,35.0718,18432.0
2022-02-14 13:30:00,43.57,43.58,43.12,43.13,51639.0,35.0637,35.0718,34.7016,34.7096,51639.0
2022-02-14 14:00:00,43.12,43.29,42.98,43.19,69067.0,34.7016,34.8384,34.5889,34.7579,69067.0
2022-02-14 14:30:00,43.17,43.37,43.06,43.32,60244.0,34.7418,34.9028,34.6533,34.8625,60244.0
2022-02-14 15:00:00,43.33,43.48,43.21,43.45,69178.0,34.8706,34.9913,34.774,34.9672,69178.0
2022-02-14 15:30:00,43.42,43.61,43.35,43.35,286629.0,34.943,35.0959,34.8867,34.8867,286629.0
2022-02-15 09:30:00,43.6,44.05,43.6,43.91,34118.0,35.0879,35.45,35.0879,35.3374,34118.0
2022-02-15 10:00:00,43.95,44.06,43.92,44.0,45885.0,35.3695,35.4581,35.3454,35.4098,45885.0
2022-02-15 10:30:00,43.99,44.11,43.96,43.97,28459.0,35.4017,35.4983,35.3776,35.3856,28459.0
2022-02-15 11:00:00,43.97,44.17,43.92,43.97,138390.0,35.3856,35.5466,35.3454,35.3856,138390.0
2022-02-15 11:30:00,43.98,44.1,43.98,44.09,36967.0,35.3937,35.4903,35.3937,35.4822,36967.0
2022-02-15 12:00:00,44.1,44.1,44.0,44.04,42132.0,35.4903,35.4903,35.4098,35.442,42132.0
2022-02-15 12:30:00,44.04,44.1,44.0,44.06,51372.0,35.442,35.4903,35.4098,35.4581,51372.0
2022-02-15 13:00:00,44.08,44.13,44.06,44.13,25926.0,35.4742,35.5144,35.4581,35.5144,25926.0
2022-02-15 13:30:00,44.13,44.33,44.13,44.29,150484.0,35.5144,35.6754,35.5144,35.6432,150484.0
2022-02-15 14:00:00,44.27,44.28,44.18,44.23,15807.0,35.6271,35.6351,35.5546,35.5949,15807.0
2022-02-15 14:30:00,44.25,44.26,44.12,44.17,23716.0,35.611,35.619,35.5064,35.5466,23716.0
2022-02-15 15:00:00,44.17,44.23,44.14,44.15,24509.0,35.5466,35.5949,35.5225,35.5305,24509.0
2022-02-15 15:30:00,44.14,44.21,44.06,44.14,99093.0,35.5225,35.5788,35.4581,35.5225,99093.0
2022-02-16 09:30:00,44.4,44.72,44.32,44.5,124135.0,35.7317,35.9892,35.6673,35.8122,124135.0
2022-02-16 10:00:00,44.5,44.92,44.5,44.83,228916.0,35.8122,36.1502,35.8122,36.0777,228916.0
2022-02-16 10:30:00,44.84,44.96,44.75,44.78,134189.0,36.0858,36.1824,36.0134,36.0375,134189.0
2022-02-16 11:00:00,44.82,44.92,44.8,44.85,40287.0,36.0697,36.1502,36.0536,36.0938,40287.0
2022-02-16 11:30:00,44.84,44.93,44.78,44.84,71855.0,36.0858,36.1582,36.0375,36.0858,71855.0
2022-02-16 12:00:00,44.83,44.84,44.75,44.8,27112.0,36.0777,36.0858,36.0134,36.0536,27112.0
2022-02-16 12:30:00,44.79,44.82,44.73,44.78,39497.0,36.0456,36.0697,35.9973,36.0375,39497.0
2022-02-16 13:00:00,44.77,44.8,44.75,44.75,18422.0,36.0295,36.0536,36.0134,36.0134,18422.0
2022-02-16 13:30:00,44.76,44.78,44.6,44.64,47181.0,36.0214,36.0375,35.8926,35.9248,47181.0
2022-02-16 14:00:00,44.71,45.05,44.63,45.04,26866.0,35.9812,36.2548,35.9168,36.2467,26866.0
2022-02-16 14:30:00,45.04,45.1,44.95,45.06,31352.0,36.2467,36.295,36.1743,36.2628,31352.0
2022-02-16 15:00:00,45.06,45.14,45.01,45.05,49522.0,36.2628,36.3272,36.2226,36.2548,49522.0
2022-02-16 15:30:00,45.06,45.07,44.78,44.84,300080.0,36.2628,36.2709,36.0375,36.0858,300080.0
2022-02-17 09:30:00,44.87,45.1,44.32,44.33,31741.0,36.1099,36.295,35.6673,35.6754,31741.0
2022-02-17 10:00:00,44.3,44.55,44.3,44.39,25670.0,35.6512,35.8524,35.6512,35.7236,25670.0
2022-02-17 10:30:00,44.39,44.67,44.38,44.59,132578.0,35.7236,35.949,35.7156,35.8846,132578.0
2022-02-17 11:00:00,44.59,44.75,44.57,44.74,67110.0,35.8846,36.0134,35.8685,36.0053,67110.0
2022-02-17 11:30:00,44.73,44.8,44.68,44.69,130735.0,35.9973,36.0536,35.957,35.9651,130735.0
2022-02-17 12:00:00,44.69,44.76,44.62,44.73,25812.0,35.9651,36.0214,35.9087,35.9973,25812.0
2022-02-17 12:30:00,44.72,44.8,44.68,44.7,27581.0,35.9892,36.0536,35.957,35.9731,27581.0
2022-02-17 13:00:00,44.68,44.73,44.57,44.59,61360.0,35.957,35.9973,35.8685,35.8846,61360.0
2022-02-17 13:30:00,44.6,44.63,44.51,44.56,21689.0,35.8926,35.9168,35.8202,35.8605,21689.0
2022-02-17 14:00:00,44.55,44.55,44.37,44.43,25396.0,35.8524,35.8524,35.7075,35.7558,25396.0
2022-02-17 14:30:00,44.44,44.48,44.4,44.45,56948.0,35.7639,35.7961,35.7317,35.7719,56948.0
2022-02-17 15:00:00,44.44,44.47,44.32,44.34,266857.0,35.7639,35.788,35.6673,35.6834,266857.0
2022-02-17 15:30:00,44.35,44.45,44.24,44.32,548039.0,35.6915,35.7719,35.6029,35.6673,548039.0
2022-02-18 09:30:00,44.39,44.79,44.16,44.71,57712.0,35.7236,36.0456,35.5385,35.9812,57712.0
2022-02-18 10:00:00,44.72,44.91,44.68,44.84,86947.0,35.9892,36.1421,35.957,36.0858,86947.0
2022-02-18 10:30:00,44.84,44.85,44.53,44.56,34824.0,36.0858,36.0938,35.8363,35.8605,34824.0
2022-02-18 11:00:00,44.55,44.55,44.33,44.42,39649.0,35.8524,35.8524,35.6754,35.7478,39649.0
2022-02-18 11:30:00,44.42,44.47,44.31,44.31,23564.0,35.7478,35.788,35.6593,35.6593,23564.0
2022-02-18 12:00:00,44.3,44.45,44.28,44.38,22459.0,35.6512,35.7719,35.6351,35.7156,22459.0
2022-02-18 12:30:00,44.36,44.39,44.09,44.19,22189.0,35.6995,35.7236,35.4822,35.5627,22189.0
2022-02-18 13:00:00,44.18,44.28,44.14,44.21,18762.0,35.5546,35.6351,35.5225,35.5788,18762.0
2022-02-18 13:30:00,44.19,44.41,44.18,44.38,21105.0,35.5627,35.7397,35.5546,35.7156,21105.0
2022-02-18 14:00:00,44.37,44.63,44.34,44.61,44172.0,35.7075,35.9168,35.6834,35.9007,44172.0
2022-02-18 14:30:00,44.63,44.68,44.49,44.66,29306.0,35.9168,35.957,35.8041,35.9409,29306.0
2022-02-18 15:00:00,44.66,44.7,44.44,44.49,43243.0,35.9409,35.9731,35.7639,35.8041,43243.0
2022-02-18 15:30:00,44.47,44.6,44.28,44.52,530230.0,35.788,35.8926,35.6351,35.8283,530230.0
2022-02-22 09:30:00,44.1,44.46,43.85,44.21,67353.0,35.4903,35.78,35.2891,35.5788,67353.0
2022-02-22 10:00:00,44.21,44.38,44.04,44.38,57717.0,35.5788,35.7156,35.442,35.7156,57717.0
2022-02-22 10:30:00,44.37,44.51,44.2,44.23,84329.0,35.7075,35.8202,35.5707,35.5949,84329.0
2022-02-22 11:00:00,44.22,44.35,44.17,44.28,33791.0,35.5868,35.6915,35.5466,35.6351,33791.0
2022-02-22 11:30:00,44.28,44.44,44.25,44.34,23792.0,35.6351,35.7639,35.611,35.6834,23792.0
2022-02-22 12:00:00,44.34,44.35,44.24,44.25,19496.0,35.6834,35.6915,35.6029,35.611,19496.0
2022-02-22 12:30:00,44.24,44.25,43.99,43.99,22874.0,35.6029,35.611,35.4017,35.4017,22874.0
2022-02-22 13:00:00,44.01,44.09,43.87,43.93,21910.0,35.4178,35.4822,35.3052,35.3535,21910.0
2022-02-22 13:30:00,43.93,44.0,43.82,43.87,21856.0,35.3535,35.4098,35.2649,35.3052,21856.0
2022-02-22 14:00:00,43.88,44.09,43.81,44.0,34119.0,35.3132,35.4822,35.2569,35.4098,34119.0
2022-02-22 14:30:00,43.98,44.39,43.94,44.32,68170.0,35.3937,35.7236,35.3615,35.6673,68170.0
2022-02-22 15:00:00,44.33,44.48,44.27,44.34,44510.0,35.6754,35.7961,35.6271,35.6834,44510.0
2022-02-22 15:30:00,44.28,44.35,44.01,44.16,122002.0,35.6351,35.6915,35.4178,35.5385,122002.0
2022-02-23 09:30:00,44.32,44.81,44.16,44.76,54016.0,35.6673,36.0616,35.5385,36.0214,54016.0
2022-02-23 10:00:00,44.75,44.75,44.3,44.37,41207.0,36.0134,36.0134,35.6512,35.7075,41207.0
2022-02-23 10:30:00,44.37,44.52,44.31,44.46,83947.0,35.7075,35.8283,35.6593,35.78,83947.0
2022-02-23 11:00:00,44.47,44.56,44.4,44.53,33100.0,35.788,35.8605,35.7317,35.8363,33100.0
2022-02-23 11:30:00,44.54,44.71,44.49,44.7,44894.0,35.8444,35.9812,35.8041,35.9731,44894.0
2022-02-23 12:00:00,44.7,44.87,44.67,44.83,19289.0,35.9731,36.1099,35.949,36.0777,19289.0
2022-02-23 12:30:00,44.84,44.85,44.62,44.64,22890.0,36.0858,36.0938,35.9087,35.9248,22890.0
2022-02-23 13:00:00,44.63,44.65,44.47,44.51,32402.0,35.9168,35.9329,35.788,35.8202,32402.0
2022-02-23 13:30:00,44.53,44.61,44.41,44.51,26022.0,35.8363,35.9007,35.7397,35.8202,26022.0
2022-02-23 14:00:00,44.51,44.54,44.32,44.32,35262.0,35.8202,35.8444,35.6673,35.6673,35262.0
2022-02-23 14:30:00,44.33,44.4,44.27,44.31,29774.0,35.6754,35.7317,35.6271,35.6593,29774.0
2022-02-23 15:00:00,44.29,44.31,44.13,44.27,30993.0,35.6432,35.6593,35.5144,35.6271,30993.0
2022-02-23 15:30:00,44.27,44.27,43.95,43.97,148383.0,35.6271,35.6271,35.3695,35.3856,148383.0
2022-02-24 09:30:00,43.0,43.76,43.0,43.73,89440.0,34.605,35.2166,34.605,35.1925,89440.0
2022-02-24 10:00:00,43.69,43.77,43.39,43.7,65347.0,35.1603,35.2247,34.9189,35.1684,65347.0
2022-02-24 10:30:00,43.69,44.03,43.63,43.91,78285.0,35.1603,35.4339,35.112,35.3374,78285.0
2022-02-24 11:00:00,43.89,44.12,43.77,43.86,44879.0,35.3213,35.5064,35.2247,35.2971,44879.0
2022-02-24 11:30:00,43.88,44.04,43.79,44.0,31451.0,35.3132,35.442,35.2408,35.4098,31451.0
2022-02-24 12:00:00,44.01,44.02,43.76,43.95,41401.0,35.4178,35.4259,35.2166,35.3695,41401.0
2022-02-24 12:30:00,43.95,44.06,43.83,43.93,31614.0,35.3695,35.4581,35.273,35.3535,31614.0
2022-02-24 13:00:00,43.92,44.2,43.92,44.11,44784.0,35.3454,35.5707,35.3454,35.4983,44784.0
2022-02-24 13:30:00,44.13,44.45,44.08,44.26,58362.0,35.5144,35.7719,35.4742,35.619,58362.0
2022-02-24 14:00:00,44.27,44.45,44.2,44.35,45358.0,35.6271,35.7719,35.5707,35.6915,45358.0
2022-02-24 14:30:00,44.34,44.86,44.34,44.73,117722.0,35.6834,36.1019,35.6834,35.9973,117722.0
2022-02-24 15:00:00,44.72,44.96,44.7,44.74,122985.0,35.9892,36.1824,35.9731,36.0053,122985.0
2022-02-24 15:30:00,44.73,45.06,44.73,44.84,219683.0,35.9973,36.2628,35.9973,36.0858,219683.0
2022-02-25 09:30:00,44.36,45.4,44.01,44.14,112035.0,35.6995,36.5365,35.4178,35.5225,112035.0
2022-02-25 10:00:00,44.11,44.2,43.69,43.99,120759.0,35.4983,35.5707,35.1603,35.4017,120759.0
2022-02-25 10:30:00,43.97,44.44,43.95,44.24,56722.0,35.3856,35.7639,35.3695,35.6029,56722.0
2022-02-25 11:00:00,44.27,44.8,44.13,44.77,68433.0,35.6271,36.0536,35.5144,36.0295,68433.0
2022-02-25 11:30:00,44.76,44.89,44.64,44.86,41434.0,36.0214,36.126,35.9248,36.1019,41434.0
2022-02-25 12:00:00,44.88,45.06,44.87,44.94,52168.0,36.118,36.2628,36.1099,36.1663,52168.0
2022-02-25 12:30:00,44.94,45.06,44.81,44.84,40985.0,36.1663,36.2628,36.0616,36.0858,40985.0
2022-02-25 13:00:00,44.84,44.91,44.71,44.88,41158.0,36.0858,36.1421,35.9812,36.118,41158.0
2022-02-25 13:30:00,44.87,44.97,44.78,44.87,32225.0,36.1099,36.1904,36.0375,36.1099,32225.0
2022-02-25 14:00:00,44.83,44.9,44.63,44.8,119230.0,36.0777,36.1341,35.9168,36.0536,119230.0
2022-02-25 14:30:00,44.82,44.97,44.59,44.65,79084.0,36.0697,36.1904,35.8846,35.9329,79084.0
2022-02-25 15:00:00,44.64,44.87,44.57,44.79,59452.0,35.9248,36.1099,35.8685,36.0456,59452.0
2022-02-25 15:30:00,44.8,44.98,44.75,44.95,201586.0,36.0536,36.1985,36.0134,36.1743,201586.0
2022-02-28 09:30:00,44.42,45.27,44.32,45.15,76747.0,35.7478,36.4318,35.6673,36.3353,76747.0
2022-02-28 10:00:00,45.16,45.33,45.1,45.19,70146.0,36.3433,36.4801,36.295,36.3675,70146.0
2022-02-28 10:30:00,45.23,45.5,45.22,45.47,35191.0,36.3997,36.6169,36.3916,36.5928,35191.0
2022-02-28 11:00:00,45.48,45.79,45.4,45.75,54965.0,36.6008,36.8503,36.5365,36.8181,54965.0
2022-02-28 11:30:00,45.75,45.88,45.44,45.48,75025.0,36.8181,36.9227,36.5687,36.6008,75025.0
2022-02-28 12:00:00,45.48,45.52,45.01,45.05,44371.0,36.6008,36.633,36.2226,36.2548,44371.0
2022-02-28 12:30:00,45.04,45.25,44.9,45.24,47489.0,36.2467,36.4157,36.1341,36.4077,47489.0
2022-02-28 13:00:00,45.23,45.53,45.22,45.44,33584.0,36.3997,36.6411,36.3916,36.5687,33584.0
2022-02-28 13:30:00,45.4,45.48,45.33,45.35,40012.0,36.5365,36.6008,36.4801,36.4962,40012.0
2022-02-28 14:00:00,45.35,45.35,44.94,45.14,42628.0,36.4962,36.4962,36.1663,36.3272,42628.0
2022-02-28 14:30:00,45.14,45.42,45.07,45.4,28976.0,36.3272,36.5526,36.2709,36.5365,28976.0
2022-02-28 15:00:00,45.39,45.45,45.18,45.32,111680.0,36.5284,36.5767,36.3594,36.4721,111680.0
2022-02-28 15:30:00,45.3,45.52,45.09,45.41,216228.0,36.456,36.633,36.287,36.5445,216228.0
2022-03-01 09:30:00,45.5,45.88,45.05,45.06,78650.0,36.6169,36.9227,36.2548,36.2628,78650.0
2022-03-01 10:00:00,45.06,45.46,45.06,45.25,86072.0,36.2628,36.5847,36.2628,36.4157,86072.0
2022-03-01 10:30:00,45.27,45.32,45.07,45.19,50266.0,36.4318,36.4721,36.2709,36.3675,50266.0
2022-03-01 11:00:00,45.17,45.35,45.16,45.24,52221.0,36.3514,36.4962,36.3433,36.4077,52221.0
2022-03-01 11:30:00,45.22,45.22,44.81,44.83,50521.0,36.3916,36.3916,36.0616,36.0777,50521.0
2022-03-01 12:00:00,44.81,44.98,44.68,44.94,55987.0,36.0616,36.1985,35.957,36.1663,55987.0
2022-03-01 12:30:00,44.91,45.03,44.88,45.0,39896.0,36.1421,36.2387,36.118,36.2146,39896.0
2022-03-01 13:00:00,44.98,45.08,44.74,44.76,46598.0,36.1985,36.2789,36.0053,36.0214,46598.0
2022-03-01 13:30:00,44.77,44.81,44.71,44.76,45208.0,36.0295,36.0616,35.9812,36.0214,45208.0
2022-03-01 14:00:00,44.75,45.1,44.71,45.1,49197.0,36.0134,36.295,35.9812,36.295,49197.0
2022-03-01 14:30:00,45.08,45.25,45.03,45.03,52158.0,36.2789,36.4157,36.2387,36.2387,52158.0
2022-03-01 15:00:00,45.0,45.28,44.9,44.9,73811.0,36.2146,36.4399,36.1341,36.1341,73811.0
2022-03-01 15:30:00,44.89,44.93,44.56,44.91,265684.0,36.126,36.1582,35.8605,36.1421,265684.0
2022-03-02 09:30:00,45.05,45.92,45.05,45.88,65553.0,36.2548,36.9549,36.2548,36.9227,65553.0
2022-03-02 10:00:00,45.89,45.96,45.66,45.93,31235.0,36.9308,36.9871,36.7457,36.963,31235.0
2022-03-02 10:30:00,45.92,45.92,45.68,45.85,26865.0,36.9549,36.9549,36.7618,36.8986,26865.0
2022-03-02 11:00:00,45.83,45.89,45.73,45.87,22599.0,36.8825,36.9308,36.802,36.9147,22599.0
2022-03-02 11:30:00,45.85,45.93,45.72,45.78,19429.0,36.8986,36.963,36.794,36.8423,19429.0
2022-03-02 12:00:00,45.79,45.96,45.78,45.95,39326.0,36.8503,36.9871,36.8423,36.9791,39326.0
2022-03-02 12:30:00,45.96,45.98,45.87,45.91,21534.0,36.9871,37.0032,36.9147,36.9469,21534.0
2022-03-02 13:00:00,45.94,46.15,45.94,46.08,49941.0,36.971,37.14,36.971,37.0837,49941.0
2022-03-02 13:30:00,46.07,46.25,46.07,46.11,37025.0,37.0757,37.2205,37.0757,37.1078,37025.0
2022-03-02 14:00:00,46.12,46.21,46.02,46.06,48987.0,37.1159,37.1883,37.0354,37.0676,48987.0
2022-03-02 14:30:00,46.05,46.16,45.99,46.03,39761.0,37.0596,37.1481,37.0113,37.0435,39761.0
2022-03-02 15:00:00,46.02,46.21,46.0,46.21,44786.0,37.0354,37.1883,37.0193,37.1883,44786.0
2022-03-02 15:30:00,46.21,46.31,46.15,46.21,191710.0,37.1883,37.2688,37.14,37.1883,191710.0
2022-03-03 09:30:00,46.53,46.71,46.13,46.16,50702.0,37.4458,37.5907,37.1239,37.1481,50702.0
2022-03-03 10:00:00,46.15,46.18,45.9,46.04,35976.0,37.14,37.1642,36.9388,37.0515,35976.0
2022-03-03 10:30:00,46.04,46.05,45.73,45.73,23690.0,37.0515,37.0596,36.802,36.802,23690.0
2022-03-03 11:00:00,45.75,45.79,45.56,45.74,15103.0,36.8181,36.8503,36.6652,36.8101,15103.0
2022-03-03 11:30:00,45.75,45.96,45.74,45.94,27985.0,36.8181,36.9871,36.8101,36.971,27985.0
2022-03-03 12:00:00,45.93,46.0,45.87,45.87,15803.0,36.963,37.0193,36.9147,36.9147,15803.0
2022-03-03 12:30:00,45.89,46.15,45.87,46.09,27764.0,36.9308,37.14,36.9147,37.0918,27764.0
2022-03-03 13:00:00,46.08,46.24,46.05,46.23,15497.0,37.0837,37.2125,37.0596,37.2044,15497.0
2022-03-03 13:30:00,46.23,46.23,46.07,46.18,19063.0,37.2044,37.2044,37.0757,37.1642,19063.0
2022-03-03 14:00:00,46.17,46.34,46.15,46.32,28821.0,37.1561,37.2929,37.14,37.2768,28821.0
2022-03-03 14:30:00,46.32,46.36,46.08,46.12,28467.0,37.2768,37.309,37.0837,37.1159,28467.0
2022-03-03 15:00:00,46.12,46.18,45.94,46.17,35889.0,37.1159,37.1642,36.971,37.1561,35889.0
2022-03-03 15:30:00,46.18,46.25,45.87,46.17,163821.0,37.1642,37.2205,36.9147,37.1561,163821.0
2022-03-04 09:30:00,45.85,45.89,45.45,45.72,57945.0,36.8986,36.9308,36.5767,36.794,57945.0
2022-03-04 10:00:00,45.71,45.79,45.61,45.73,57632.0,36.7859,36.8503,36.7055,36.802,57632.0
2022-03-04 10:30:00,45.72,45.9,45.69,45.76,37544.0,36.794,36.9388,36.7698,36.8262,37544.0
2022-03-04 11:00:00,45.76,45.79,45.59,45.69,151126.0,36.8262,36.8503,36.6894,36.7698,151126.0
2022-03-04 11:30:00,45.7,45.71,45.49,45.51,42082.0,36.7779,36.7859,36.6089,36.625,42082.0
2022-03-04 12:00:00,45.53,45.89,45.41,45.86,167745.0,36.6411,36.9308,36.5445,36.9067,167745.0
2022-03-04 12:30:00,45.86,46.01,45.82,45.99,30122.0,36.9067,37.0274,36.8745,37.0113,30122.0
2022-03-04 13:00:00,45.97,46.11,45.97,46.05,18647.0,36.9952,37.1078,36.9952,37.0596,18647.0
2022-03-04 13:30:00,46.04,46.13,45.94,45.98,26969.0,37.0515,37.1239,36.971,37.0032,26969.0
2022-03-04 14:00:00,46.0,46.22,45.97,46.2,35189.0,37.0193,37.1964,36.9952,37.1803,35189.0
2022-03-04 14:30:00,46.19,46.34,46.11,46.12,57181.0,37.1722,37.2929,37.1078,37.1159,57181.0
2022-03-04 15:00:00,46.13,46.26,45.83,46.07,58348.0,37.1239,37.2286,36.8825,37.0757,58348.0
2022-03-04 15:30:00,46.06,46.41,46.05,46.38,174324.0,37.0676,37.3493,37.0596,37.3251,174324.0
2022-03-07 09:30:00,46.23,46.37,45.64,45.71,71323.0,37.2044,37.3171,36.7296,36.7859,71323.0
2022-03-07 10:00:00,45.71,45.73,45.31,45.32,50773.0,36.7859,36.802,36.464,36.4721,50773.0
2022-03-07 10:30:00,45.31,45.43,45.09,45.11,51415.0,36.464,36.5606,36.287,36.3031,51415.0
2022-03-07 11:00:00,45.09,45.19,44.95,44.97,49492.0,36.287,36.3675,36.1743,36.1904,49492.0
2022-03-07 11:30:00,44.97,44.98,44.59,44.6,39639.0,36.1904,36.1985,35.8846,35.8926,39639.0
2022-03-07 12:00:00,44.59,44.66,44.51,44.66,40344.0,35.8846,35.9409,35.8202,35.9409,40344.0
2022-03-07 12:30:00,44.64,44.82,44.62,44.73,41503.0,35.9248,36.0697,35.9087,35.9973,41503.0
2022-03-07 13:00:00,44.75,44.86,44.73,44.8,40793.0,36.0134,36.1019,35.9973,36.0536,40793.0
2022-03-07 13:30:00,44.78,44.87,44.6,44.64,41285.0,36.0375,36.1099,35.8926,35.9248,41285.0
2022-03-07 14:00:00,44.64,44.8,44.6,44.63,37121.0,35.9248,36.0536,35.8926,35.9168,37121.0
2022-03-07 14:30:00,44.62,44.73,44.46,44.47,68671.0,35.9087,35.9973,35.78,35.788,68671.0
2022-03-07 15:00:00,44.47,44.52,44.24,44.45,61094.0,35.788,35.8283,35.6029,35.7719,61094.0
2022-03-07 15:30:00,44.43,44.51,44.27,44.29,236319.0,35.7558,35.8202,35.6271,35.6432,236319.0
2022-03-08 09:30:00,44.23,44.44,43.98,44.13,44189.0,35.5949,35.7639,35.3937,35.5144,44189.0
2022-03-08 10:00:00,44.13,44.53,43.94,44.41,36376.0,35.5144,35.8363,35.3615,35.7397,36376.0
2022-03-08 10:30:00,44.37,44.85,44.37,44.82,44158.0,35.7075,36.0938,35.7075,36.0697,44158.0
2022-03-08 11:00:00,44.81,44.89,44.54,44.54,33047.0,36.0616,36.126,35.8444,35.8444,33047.0
2022-03-08 11:30:00,44.52,44.69,44.34,44.69,24076.0,35.8283,35.9651,35.6834,35.9651,24076.0
2022-03-08 12:00:00,44.7,45.4,44.66,45.4,42813.0,35.9731,36.5365,35.9409,36.5365,42813.0
2022-03-08 12:30:00,45.4,45.53,45.25,45.27,39301.0,36.5365,36.6411,36.4157,36.4318,39301.0
2022-03-08 13:00:00,45.29,45.4,45.16,45.18,20378.0,36.4479,36.5365,36.3433,36.3594,20378.0
2022-03-08 13:30:00,45.17,45.17,44.8,44.81,23168.0,36.3514,36.3514,36.0536,36.0616,23168.0
2022-03-08 14:00:00,44.81,44.88,44.57,44.88,22691.0,36.0616,36.118,35.8685,36.118,22691.0
2022-03-08 14:30:00,44.88,45.05,44.81,44.95,36072.0,36.118,36.2548,36.0616,36.1743,36072.0
2022-03-08 15:00:00,44.95,45.04,44.72,44.72,47943.0,36.1743,36.2467,35.9892,35.9892,47943.0
2022-03-08 15:30:00,44.71,44.79,44.53,44.53,106972.0,35.9812,36.0456,35.8363,35.8363,106972.0
2022-03-09 09:30:00,45.36,45.85,45.36,45.6,78410.0,36.5043,36.8986,36.5043,36.6974,78410.0
2022-03-09 10:00:00,45.6,45.75,45.4,45.55,77533.0,36.6974,36.8181,36.5365,36.6572,77533.0
2022-03-09 10:30:00,45.55,45.61,45.42,45.48,28789.0,36.6572,36.7055,36.5526,36.6008,28789.0
2022-03-09 11:00:00,45.47,45.52,45.33,45.35,65439.0,36.5928,36.633,36.4801,36.4962,65439.0
2022-03-09 11:30:00,45.37,45.57,45.36,45.49,20197.0,36.5123,36.6733,36.5043,36.6089,20197.0
2022-03-09 12:00:00,45.49,45.59,45.48,45.57,18471.0,36.6089,36.6894,36.6008,36.6733,18471.0
2022-03-09 12:30:00,45.58,45.83,45.56,45.73,12487.0,36.6813,36.8825,36.6652,36.802,12487.0
2022-03-09 13:00:00,45.71,45.71,45.55,45.65,16230.0,36.7859,36.7859,36.6572,36.7377,16230.0
2022-03-09 13:30:00,45.64,45.68,45.49,45.52,19227.0,36.7296,36.7618,36.6089,36.633,19227.0
2022-03-09 14:00:00,45.53,45.67,45.5,45.51,25657.0,36.6411,36.7537,36.6169,36.625,25657.0
2022-03-09 14:30:00,45.51,45.64,45.48,45.53,23260.0,36.625,36.7296,36.6008,36.6411,23260.0
2022-03-09 15:00:00,45.55,45.72,45.55,45.64,31797.0,36.6572,36.794,36.6572,36.7296,31797.0
2022-03-09 15:30:00,45.64,45.68,45.45,45.46,194226.0,36.7296,36.7618,36.5767,36.5847,194226.0
2022-03-10 09:30:00,44.49,44.8,44.29,44.74,93004.0,36.3524,36.6057,36.189,36.5567,93004.0
2022-03-10 10:00:00,44.71,44.85,44.61,44.68,26542.0,36.5321,36.6465,36.4504,36.5076,26542.0
2022-03-10 10:30:00,44.68,44.69,44.4,44.45,41772.0,36.5076,36.5158,36.2788,36.3197,41772.0
2022-03-10 11:00:00,44.45,44.5,44.36,44.36,32715.0,36.3197,36.3606,36.2462,36.2462,32715.0
2022-03-10 11:30:00,44.37,44.54,44.29,44.54,22257.0,36.2543,36.3932,36.189,36.3932,22257.0
2022-03-10 12:00:00,44.54,44.61,44.49,44.58,16519.0,36.3932,36.4504,36.3524,36.4259,16519.0
2022-03-10 12:30:00,44.56,44.58,44.52,44.54,26041.0,36.4096,36.4259,36.3769,36.3932,26041.0
2022-03-10 13:00:00,44.52,44.64,44.5,44.56,46732.0,36.3769,36.475,36.3606,36.4096,46732.0
2022-03-10 13:30:00,44.56,44.71,44.51,44.69,25525.0,36.4096,36.5321,36.3687,36.5158,25525.0
2022-03-10 14:00:00,44.69,44.84,44.68,44.83,28250.0,36.5158,36.6384,36.5076,36.6302,28250.0
2022-03-10 14:30:00,44.83,44.96,44.78,44.94,33746.0,36.6302,36.7364,36.5893,36.7201,33746.0
2022-03-10 15:00:00,44.95,44.95,44.75,44.84,34603.0,36.7282,36.7282,36.5648,36.6384,34603.0
2022-03-10 15:30:00,44.85,45.15,44.8,45.04,119308.0,36.6465,36.8917,36.6057,36.8018,119308.0
2022-03-11 09:30:00,45.1,45.42,45.1,45.26,23746.0,36.8508,37.1123,36.8508,36.9815,23746.0
2022-03-11 10:00:00,45.24,45.25,45.03,45.05,28329.0,36.9652,36.9734,36.7936,36.81,28329.0
2022-03-11 10:30:00,45.04,45.06,44.87,45.03,19511.0,36.8018,36.8181,36.6629,36.7936,19511.0
2022-03-11 11:00:00,45.01,45.01,44.87,44.87,17381.0,36.7773,36.7773,36.6629,36.6629,17381.0
2022-03-11 11:30:00,44.87,44.91,44.81,44.84,16862.0,36.6629,36.6956,36.6139,36.6384,16862.0
2022-03-11 12:00:00,44.84,44.9,44.78,44.82,12774.0,36.6384,36.6874,36.5893,36.622,12774.0
2022-03-11 12:30:00,44.82,44.86,44.76,44.8,9559.0,36.622,36.6547,36.573,36.6057,9559.0
2022-03-11 13:00:00,44.79,44.85,44.75,44.83,11085.0,36.5975,36.6465,36.5648,36.6302,11085.0
2022-03-11 13:30:00,44.83,44.86,44.62,44.63,12508.0,36.6302,36.6547,36.4586,36.4668,12508.0
2022-03-11 14:00:00,44.61,44.78,44.6,44.78,20877.0,36.4504,36.5893,36.4423,36.5893,20877.0
2022-03-11 14:30:00,44.77,44.77,44.53,44.55,14013.0,36.5812,36.5812,36.3851,36.4014,14013.0
2022-03-11 15:00:00,44.54,44.62,44.49,44.54,17646.0,36.3932,36.4586,36.3524,36.3932,17646.0
2022-03-11 15:30:00,44.53,44.59,44.47,44.51,89765.0,36.3851,36.4341,36.336,36.3687,89765.0
2022-03-14 09:30:00,44.74,44.88,44.53,44.64,48071.0,36.5567,36.6711,36.3851,36.475,48071.0
2022-03-14 10:00:00,44.64,45.01,44.58,44.89,31171.0,36.475,36.7773,36.4259,36.6792,31171.0
2022-03-14 10:30:00,44.89,44.95,44.75,44.79,25155.0,36.6792,36.7282,36.5648,36.5975,25155.0
2022-03-14 11:00:00,44.8,44.8,44.57,44.59,18928.0,36.6057,36.6057,36.4178,36.4341,18928.0
2022-03-14 11:30:00,44.57,44.64,44.37,44.39,18330.0,36.4178,36.475,36.2543,36.2707,18330.0
2022-03-14 12:00:00,44.39,44.41,44.17,44.25,21599.0,36.2707,36.287,36.0909,36.1563,21599.0
2022-03-14 12:30:00,44.25,44.29,44.11,44.11,14803.0,36.1563,36.189,36.0419,36.0419,14803.0
2022-03-14 13:00:00,44.09,44.15,44.03,44.08,21621.0,36.0256,36.0746,35.9765,36.0174,21621.0
2022-03-14 13:30:00,44.08,44.1,43.92,43.92,29898.0,36.0174,36.0337,35.8866,35.8866,29898.0
2022-03-14 14:00:00,43.93,44.03,43.85,43.96,22398.0,35.8948,35.9765,35.8294,35.9193,22398.0
2022-03-14 14:30:00,43.97,44.12,43.97,44.06,27278.0,35.9275,36.0501,35.9275,36.001,27278.0
2022-03-14 15:00:00,44.05,44.23,44.02,44.15,84418.0,35.9929,36.1399,35.9684,36.0746,84418.0
2022-03-14 15:30:00,44.15,44.17,43.99,44.08,171706.0,36.0746,36.0909,35.9438,36.0174,171706.0
2022-03-15 09:30:00,44.77,44.78,44.44,44.66,65694.0,36.5812,36.5893,36.3115,36.4913,65694.0
2022-03-15 10:00:00,44.68,44.81,44.58,44.78,29892.0,36.5076,36.6139,36.4259,36.5893,29892.0
2022-03-15 10:30:00,44.8,44.81,44.56,44.58,25546.0,36.6057,36.6139,36.4096,36.4259,25546.0
2022-03-15 11:00:00,44.57,44.62,44.44,44.5,17771.0,36.4178,36.4586,36.3115,36.3606,17771.0
2022-03-15 11:30:00,44.5,44.59,44.26,44.29,21141.0,36.3606,36.4341,36.1645,36.189,21141.0
2022-03-15 12:00:00,44.33,44.43,44.24,44.43,15240.0,36.2217,36.3034,36.1481,36.3034,15240.0
2022-03-15 12:30:00,44.4,44.42,44.14,44.17,17560.0,36.2788,36.2952,36.0664,36.0909,17560.0
2022-03-15 13:00:00,44.19,44.34,44.16,44.2,13830.0,36.1073,36.2298,36.0827,36.1154,13830.0
2022-03-15 13:30:00,44.17,44.32,44.15,44.31,21187.0,36.0909,36.2135,36.0746,36.2053,21187.0
2022-03-15 14:00:00,44.3,44.34,44.15,44.2,26094.0,36.1971,36.2298,36.0746,36.1154,26094.0
2022-03-15 14:30:00,44.19,44.44,44.15,44.44,23538.0,36.1073,36.3115,36.0746,36.3115,23538.0
2022-03-15 15:00:00,44.43,44.54,44.42,44.44,31446.0,36.3034,36.3932,36.2952,36.3115,31446.0
2022-03-15 15:30:00,44.45,44.53,44.32,44.5,156134.0,36.3197,36.3851,36.2135,36.3606,156134.0
2022-03-16 09:30:00,44.6,45.26,44.6,45.01,49588.0,36.4423,36.9815,36.4423,36.7773,49588.0
2022-03-16 10:00:00,45.0,45.21,44.83,44.99,35549.0,36.7691,36.9407,36.6302,36.7609,35549.0
2022-03-16 10:30:00,45.0,45.05,44.68,44.76,32964.0,36.7691,36.81,36.5076,36.573,32964.0
2022-03-16 11:00:00,44.78,44.78,44.45,44.62,29817.0,36.5893,36.5893,36.3197,36.4586,29817.0
2022-03-16 11:30:00,44.63,44.67,44.53,44.62,36959.0,36.4668,36.4995,36.3851,36.4586,36959.0
2022-03-16 12:00:00,44.61,44.81,44.61,44.79,52650.0,36.4504,36.6139,36.4504,36.5975,52650.0
2022-03-16 12:30:00,44.8,44.87,44.65,44.67,18410.0,36.6057,36.6629,36.4831,36.4995,18410.0
2022-03-16 13:00:00,44.69,44.73,44.58,44.63,16576.0,36.5158,36.5485,36.4259,36.4668,16576.0
2022-03-16 13:30:00,44.65,44.67,44.57,44.58,17759.0,36.4831,36.4995,36.4178,36.4259,17759.0
2022-03-16 14:00:00,44.56,44.56,44.11,44.11,39032.0,36.4096,36.4096,36.0419,36.0419,39032.0
2022-03-16 14:30:00,44.1,44.51,43.88,44.46,96025.0,36.0337,36.3687,35.854,36.3279,96025.0
2022-03-16 15:00:00,44.49,44.7,44.42,44.59,74876.0,36.3524,36.524,36.2952,36.4341,74876.0
2022-03-16 15:30:00,44.57,44.73,44.46,44.68,256004.0,36.4178,36.5485,36.3279,36.5076,256004.0
2022-03-17 09:30:00,44.71,45.01,44.5,44.98,39750.0,36.5321,36.7773,36.3606,36.7528,39750.0
2022-03-17 10:00:00,45.0,45.1,44.81,44.92,31874.0,36.7691,36.8508,36.6139,36.7037,31874.0
2022-03-17 10:30:00,44.9,44.94,44.75,44.82,33319.0,36.6874,36.7201,36.5648,36.622,33319.0
2022-03-17 11:00:00,44.83,44.89,44.74,44.83,45207.0,36.6302,36.6792,36.5567,36.6302,45207.0
2022-03-17 11:30:00,44.83,44.96,44.79,44.93,42423.0,36.6302,36.7364,36.5975,36.7119,42423.0
2022-03-17 12:00:00,44.92,45.09,44.89,45.08,43078.0,36.7037,36.8426,36.6792,36.8345,43078.0
2022-03-17 12:30:00,45.09,45.17,45.03,45.16,40681.0,36.8426,36.908,36.7936,36.8998,40681.0
2022-03-17 13:00:00,45.16,45.3,45.11,45.24,57475.0,36.8998,37.0142,36.859,36.9652,57475.0
2022-03-17 13:30:00,45.24,45.26,45.14,45.21,40331.0,36.9652,36.9815,36.8835,36.9407,40331.0
2022-03-17 14:00:00,45.21,45.33,45.18,45.28,55398.0,36.9407,37.0387,36.9162,36.9979,55398.0
2022-03-17 14:30:00,45.3,45.4,45.21,45.22,47182.0,37.0142,37.0959,36.9407,36.9489,47182.0
2022-03-17 15:00:00,45.21,45.26,45.1,45.16,53799.0,36.9407,36.9815,36.8508,36.8998,53799.0
2022-03-17 15:30:00,45.16,45.26,45.1,45.24,193657.0,36.8998,36.9815,36.8508,36.9652,193657.0
2022-03-18 09:30:00,45.0,45.42,45.0,45.28,297423.0,36.7691,37.1123,36.7691,36.9979,297423.0
2022-03-18 10:00:00,45.27,45.45,45.25,45.3,34042.0,36.9897,37.1368,36.9734,37.0142,34042.0
2022-03-18 10:30:00,45.3,45.45,45.18,45.21,41831.0,37.0142,37.1368,36.9162,36.9407,41831.0
2022-03-18 11:00:00,45.21,45.22,44.87,44.88,24848.0,36.9407,36.9489,36.6629,36.6711,24848.0
2022-03-18 11:30:00,44.89,44.97,44.84,44.9,20520.0,36.6792,36.7446,36.6384,36.6874,20520.0
2022-03-18 12:00:00,44.89,45.1,44.87,45.08,16947.0,36.6792,36.8508,36.6629,36.8345,16947.0
2022-03-18 12:30:00,45.06,45.1,45.02,45.07,14546.0,36.8181,36.8508,36.7854,36.8263,14546.0
2022-03-18 13:00:00,45.08,45.24,45.07,45.24,18828.0,36.8345,36.9652,36.8263,36.9652,18828.0
2022-03-18 13:30:00,45.24,45.25,45.13,45.15,23577.0,36.9652,36.9734,36.8753,36.8917,23577.0
2022-03-18 14:00:00,45.17,45.19,45.05,45.08,26131.0,36.908,36.9244,36.81,36.8345,26131.0
2022-03-18 14:30:00,45.08,45.14,44.99,45.01,23978.0,36.8345,36.8835,36.7609,36.7773,23978.0
2022-03-18 15:00:00,45.01,45.08,44.9,44.92,78291.0,36.7773,36.8345,36.6874,36.7037,78291.0
2022-03-18 15:30:00,44.95,45.09,44.74,45.03,290053.0,36.7282,36.8426,36.5567,36.7936,290053.0
2022-03-21 09:30:00,45.09,45.18,44.87,44.87,71945.0,36.8426,36.9162,36.6629,36.6629,71945.0
2022-03-21 10:00:00,44.85,44.95,44.76,44.77,35624.0,36.6465,36.7282,36.573,36.5812,35624.0
2022-03-21 10:30:00,44.77,44.87,44.74,44.83,47514.0,36.5812,36.6629,36.5567,36.6302,47514.0
2022-03-21 11:00:00,44.8,44.86,44.59,44.82,43977.0,36.6057,36.6547,36.4341,36.622,43977.0
2022-03-21 11:30:00,44.82,44.86,44.57,44.63,60821.0,36.622,36.6547,36.4178,36.4668,60821.0
2022-03-21 12:00:00,44.63,44.75,44.59,44.68,43092.0,36.4668,36.5648,36.4341,36.5076,43092.0
2022-03-21 12:30:00,44.65,44.65,44.32,44.35,51224.0,36.4831,36.4831,36.2135,36.238,51224.0
2022-03-21 13:00:00,44.34,44.42,43.98,43.98,68540.0,36.2298,36.2952,35.9357,35.9357,68540.0
2022-03-21 13:30:00,43.98,44.0,43.8,43.86,156921.0,35.9357,35.952,35.7886,35.8376,156921.0
2022-03-21 14:00:00,43.87,44.07,43.7,44.07,74505.0,35.8458,36.0092,35.7069,36.0092,74505.0
2022-03-21 14:30:00,44.08,44.11,43.95,43.96,31146.0,36.0174,36.0419,35.9112,35.9193,31146.0
2022-03-21 15:00:00,43.96,44.16,43.9,44.14,60403.0,35.9193,36.0827,35.8703,36.0664,60403.0
2022-03-21 15:30:00,44.15,44.21,43.91,44.06,187148.0,36.0746,36.1236,35.8785,36.001,187148.0
2022-03-22 09:30:00,44.37,44.77,44.16,44.75,73252.0,36.2543,36.5812,36.0827,36.5648,73252.0
2022-03-22 10:00:00,44.71,44.83,44.49,44.54,36308.0,36.5321,36.6302,36.3524,36.3932,36308.0
2022-03-22 10:30:00,44.56,44.63,44.43,44.52,32956.0,36.4096,36.4668,36.3034,36.3769,32956.0
2022-03-22 11:00:00,44.54,44.67,44.52,44.66,55547.0,36.3932,36.4995,36.3769,36.4913,55547.0
2022-03-22 11:30:00,44.65,44.81,44.64,44.7,36863.0,36.4831,36.6139,36.475,36.524,36863.0
2022-03-22 12:00:00,44.69,44.7,44.46,44.57,101059.0,36.5158,36.524,36.3279,36.4178,101059.0
2022-03-22 12:30:00,44.57,44.7,44.54,44.66,18504.0,36.4178,36.524,36.3932,36.4913,18504.0
2022-03-22 13:00:00,44.66,44.81,44.64,44.81,28556.0,36.4913,36.6139,36.475,36.6139,28556.0
2022-03-22 13:30:00,44.8,44.86,44.73,44.82,43610.0,36.6057,36.6547,36.5485,36.622,43610.0
2022-03-22 14:00:00,44.81,44.84,44.75,44.79,44982.0,36.6139,36.6384,36.5648,36.5975,44982.0
2022-03-22 14:30:00,44.79,44.98,44.79,44.95,51349.0,36.5975,36.7528,36.5975,36.7282,51349.0
2022-03-22 15:00:00,44.96,45.07,44.9,45.0,68306.0,36.7364,36.8263,36.6874,36.7691,68306.0
2022-03-22 15:30:00,45.0,45.17,44.94,45.03,202299.0,36.7691,36.908,36.7201,36.7936,202299.0
2022-03-23 09:30:00,45.01,45.01,43.9,43.93,114005.0,36.7773,36.7773,35.8703,35.8948,114005.0
2022-03-23 10:00:00,43.9,44.2,43.64,44.2,107704.0,35.8703,36.1154,35.6579,36.1154,107704.0
2022-03-23 10:30:00,44.19,44.3,43.96,44.23,71956.0,36.1073,36.1971,35.9193,36.1399,71956.0
2022-03-23 11:00:00,44.23,44.47,44.23,44.42,55056.0,36.1399,36.336,36.1399,36.2952,55056.0
2022-03-23 11:30:00,44.41,44.42,44.18,44.39,31781.0,36.287,36.2952,36.0991,36.2707,31781.0
2022-03-23 12:00:00,44.39,44.47,44.3,44.44,41718.0,36.2707,36.336,36.1971,36.3115,41718.0
2022-03-23 12:30:00,44.45,44.48,44.32,44.45,49019.0,36.3197,36.3442,36.2135,36.3197,49019.0
2022-03-23 13:00:00,44.44,44.45,44.24,44.24,61437.0,36.3115,36.3197,36.1481,36.1481,61437.0
2022-03-23 13:30:00,44.23,44.54,44.17,44.51,210659.0,36.1399,36.3932,36.0909,36.3687,210659.0
2022-03-23 14:00:00,44.51,44.55,44.42,44.49,43289.0,36.3687,36.4014,36.2952,36.3524,43289.0
2022-03-23 14:30:00,44.49,44.5,44.32,44.41,168879.0,36.3524,36.3606,36.2135,36.287,168879.0
2022-03-23 15:00:00,44.41,44.62,44.4,44.43,165440.0,36.287,36.4586,36.2788,36.3034,165440.0
2022-03-23 15:30:00,44.42,44.43,44.24,44.31,184724.0,36.2952,36.3034,36.1481,36.2053,184724.0
2022-03-24 09:30:00,44.46,44.47,44.2,44.46,29708.0,36.3279,36.336,36.1154,36.3279,29708.0
2022-03-24 10:00:00,44.42,44.61,44.4,44.52,29749.0,36.2952,36.4504,36.2788,36.3769,29749.0
2022-03-24 10:30:00,44.54,44.7,44.53,44.54,23965.0,36.3932,36.524,36.3851,36.3932,23965.0
2022-03-24 11:00:00,44.54,44.66,44.46,44.65,43713.0,36.3932,36.4913,36.3279,36.4831,43713.0
2022-03-24 11:30:00,44.66,44.66,44.49,44.51,51794.0,36.4913,36.4913,36.3524,36.3687,51794.0
2022-03-24 12:00:00,44.51,44.55,44.47,44.47,22020.0,36.3687,36.4014,36.336,36.336,22020.0
2022-03-24 12:30:00,44.48,44.5,44.41,44.48,21314.0,36.3442,36.3606,36.287,36.3442,21314.0
2022-03-24 13:00:00,44.48,44.52,44.41,44.46,24768.0,36.3442,36.3769,36.287,36.3279,24768.0
2022-03-24 13:30:00,44.46,44.5,44.4,44.45,28014.0,36.3279,36.3606,36.2788,36.3197,28014.0
2022-03-24 14:00:00,44.45,44.48,44.35,44.37,24228.0,36.3197,36.3442,36.238,36.2543,24228.0
2022-03-24 14:30:00,44.37,44.43,44.31,44.38,17794.0,36.2543,36.3034,36.2053,36.2625,17794.0
2022-03-24 15:00:00,44.37,44.46,44.34,44.44,28900.0,36.2543,36.3279,36.2298,36.3115,28900.0
2022-03-24 15:30:00,44.44,44.52,44.35,44.45,162060.0,36.3115,36.3769,36.238,36.3197,162060.0
2022-03-25 09:30:00,44.64,44.79,44.52,44.69,90826.0,36.475,36.5975,36.3769,36.5158,90826.0
2022-03-25 10:00:00,44.7,44.85,44.59,44.76,70610.0,36.524,36.6465,36.4341,36.573,70610.0
2022-03-25 10:30:00,44.76,44.9,44.72,44.84,89571.0,36.573,36.6874,36.5403,36.6384,89571.0
2022-03-25 11:00:00,44.86,44.86,44.61,44.63,16622.0,36.6547,36.6547,36.4504,36.4668,16622.0
2022-03-25 11:30:00,44.63,44.89,44.63,44.81,17456.0,36.4668,36.6792,36.4668,36.6139,17456.0
2022-03-25 12:00:00,44.85,44.97,44.85,44.94,19967.0,36.6465,36.7446,36.6465,36.7201,19967.0
2022-03-25 12:30:00,44.94,44.98,44.84,44.98,13896.0,36.7201,36.7528,36.6384,36.7528,13896.0
2022-03-25 13:00:00,44.97,45.03,44.84,44.87,19314.0,36.7446,36.7936,36.6384,36.6629,19314.0
2022-03-25 13:30:00,44.88,44.96,44.82,44.93,19945.0,36.6711,36.7364,36.622,36.7119,19945.0
2022-03-25 14:00:00,44.94,45.04,44.94,45.0,19823.0,36.7201,36.8018,36.7201,36.7691,19823.0
2022-03-25 14:30:00,45.01,45.03,44.93,45.0,15703.0,36.7773,36.7936,36.7119,36.7691,15703.0
2022-03-25 15:00:00,45.02,45.02,44.86,44.9,32750.0,36.7854,36.7854,36.6547,36.6874,32750.0
2022-03-25 15:30:00,44.88,45.12,44.87,45.12,113995.0,36.6711,36.8672,36.6629,36.8672,113995.0
2022-03-28 09:30:00,45.3,45.3,44.7,44.94,68099.0,37.0142,37.0142,36.524,36.7201,68099.0
2022-03-28 10:00:00,44.93,45.18,44.92,45.09,81769.0,36.7119,36.9162,36.7037,36.8426,81769.0
2022-03-28 10:30:00,45.1,45.28,45.1,45.28,24744.0,36.8508,36.9979,36.8508,36.9979,24744.0
2022-03-28 11:00:00,45.27,45.27,45.14,45.14,15335.0,36.9897,36.9897,36.8835,36.8835,15335.0
2022-03-28 11:30:00,45.16,45.18,44.99,45.0,53101.0,36.8998,36.9162,36.7609,36.7691,53101.0
2022-03-28 12:00:00,44.98,45.02,44.9,44.96,14189.0,36.7528,36.7854,36.6874,36.7364,14189.0
2022-03-28 12:30:00,44.97,45.01,44.89,45.01,19967.0,36.7446,36.7773,36.6792,36.7773,19967.0
2022-03-28 13:00:00,45.0,45.07,44.98,45.05,20505.0,36.7691,36.8263,36.7528,36.81,20505.0
2022-03-28 13:30:00,45.04,45.14,44.96,45.13,37362.0,36.8018,36.8835,36.7364,36.8753,37362.0
2022-03-28 14:00:00,45.12,45.16,45.04,45.11,26037.0,36.8672,36.8998,36.8018,36.859,26037.0
2022-03-28 14:30:00,45.11,45.15,45.04,45.13,40819.0,36.859,36.8917,36.8018,36.8753,40819.0
2022-03-28 15:00:00,45.12,45.13,44.94,44.98,58125.0,36.8672,36.8753,36.7201,36.7528,58125.0
2022-03-28 15:30:00,44.98,45.27,44.91,45.27,173454.0,36.7528,36.9897,36.6956,36.9897,173454.0
2022-03-29 09:30:00,45.46,45.9,45.46,45.76,22755.0,37.145,37.5045,37.145,37.3901,22755.0
2022-03-29 10:00:00,45.76,45.8,45.67,45.8,19908.0,37.3901,37.4228,37.3166,37.4228,19908.0
2022-03-29 10:30:00,45.8,46.02,45.77,46.0,24106.0,37.4228,37.6025,37.3983,37.5862,24106.0
2022-03-29 11:00:00,46.0,46.05,45.87,45.95,12740.0,37.5862,37.627,37.48,37.5453,12740.0
2022-03-29 11:30:00,45.95,46.2,45.95,46.15,26119.0,37.5453,37.7496,37.5453,37.7088,26119.0
2022-03-29 12:00:00,46.16,46.24,46.11,46.11,14728.0,37.7169,37.7823,37.6761,37.6761,14728.0
2022-03-29 12:30:00,46.12,46.3,46.05,46.29,21669.0,37.6842,37.8313,37.627,37.8232,21669.0
2022-03-29 13:00:00,46.29,46.37,46.23,46.3,21477.0,37.8232,37.8885,37.7741,37.8313,21477.0
2022-03-29 13:30:00,46.32,46.47,46.29,46.47,27800.0,37.8477,37.9702,37.8232,37.9702,27800.0
2022-03-29 14:00:00,46.46,46.6,46.45,46.6,32068.0,37.9621,38.0764,37.9539,38.0764,32068.0
2022-03-29 14:30:00,46.61,46.71,46.59,46.62,33602.0,38.0846,38.1663,38.0683,38.0928,33602.0
2022-03-29 15:00:00,46.62,46.86,46.6,46.86,63093.0,38.0928,38.2889,38.0764,38.2889,63093.0
2022-03-29 15:30:00,46.86,47.05,46.86,47.02,268730.0,38.2889,38.4441,38.2889,38.4196,268730.0
2022-03-30 09:30:00,46.74,47.45,46.64,47.45,108777.0,38.1908,38.771,38.1091,38.771,108777.0
2022-03-30 10:00:00,47.45,47.53,47.08,47.15,99395.0,38.771,38.8363,38.4687,38.5259,99395.0
2022-03-30 10:30:00,47.15,47.24,47.1,47.12,30557.0,38.5259,38.5994,38.485,38.5013,30557.0
2022-03-30 11:00:00,47.12,47.18,46.98,47.1,37145.0,38.5013,38.5504,38.3869,38.485,37145.0
2022-03-30 11:30:00,47.1,47.13,46.97,47.08,24804.0,38.485,38.5095,38.3788,38.4687,24804.0
2022-03-30 12:00:00,47.08,47.11,47.0,47.05,13813.0,38.4687,38.4932,38.4033,38.4441,13813.0
2022-03-30 12:30:00,47.07,47.1,47.03,47.08,9398.0,38.4605,38.485,38.4278,38.4687,9398.0
2022-03-30 13:00:00,47.09,47.1,46.8,46.8,14003.0,38.4768,38.485,38.2399,38.2399,14003.0
2022-03-30 13:30:00,46.82,47.06,46.81,47.05,21147.0,38.2562,38.4523,38.248,38.4441,21147.0
2022-03-30 14:00:00,47.05,47.18,47.05,47.18,39027.0,38.4441,38.5504,38.4441,38.5504,39027.0
2022-03-30 14:30:00,47.17,47.25,47.11,47.14,48493.0,38.5422,38.6076,38.4932,38.5177,48493.0
2022-03-30 15:00:00,47.13,47.15,47.0,47.03,55604.0,38.5095,38.5259,38.4033,38.4278,55604.0
2022-03-30 15:30:00,47.04,47.33,47.04,47.33,238788.0,38.436,38.6729,38.436,38.6729,238788.0
2022-03-31 09:30:00,47.23,47.57,47.23,47.47,65240.0,38.5912,38.869,38.5912,38.7873,65240.0
2022-03-31 10:00:00,47.48,47.48,47.28,47.4,19436.0,38.7955,38.7955,38.6321,38.7301,19436.0
2022-03-31 10:30:00,47.4,47.51,47.31,47.5,19967.0,38.7301,38.82,38.6566,38.8118,19967.0
2022-03-31 11:00:00,47.49,47.56,47.41,47.43,13243.0,38.8037,38.8609,38.7383,38.7546,13243.0
2022-03-31 11:30:00,47.43,47.43,47.31,47.35,12216.0,38.7546,38.7546,38.6566,38.6893,12216.0
2022-03-31 12:00:00,47.38,47.39,47.3,47.32,13739.0,38.7138,38.722,38.6484,38.6648,13739.0
2022-03-31 12:30:00,47.36,47.41,47.28,47.35,13105.0,38.6974,38.7383,38.6321,38.6893,13105.0
2022-03-31 13:00:00,47.35,47.38,47.28,47.38,10592.0,38.6893,38.7138,38.6321,38.7138,10592.0
2022-03-31 13:30:00,47.4,47.4,47.27,47.32,11573.0,38.7301,38.7301,38.6239,38.6648,11573.0
2022-03-31 14:00:00,47.31,47.31,47.2,47.3,18412.0,38.6566,38.6566,38.5667,38.6484,18412.0
2022-03-31 14:30:00,47.32,47.36,47.3,47.33,18098.0,38.6648,38.6974,38.6484,38.6729,18098.0
2022-03-31 15:00:00,47.33,47.37,47.3,47.32,37406.0,38.6729,38.7056,38.6484,38.6648,37406.0
2022-03-31 15:30:00,47.31,47.32,46.89,46.93,264790.0,38.6566,38.6648,38.3134,38.3461,264790.0
2022-04-01 09:30:00,47.06,47.24,47.06,47.17,24137.0,38.4523,38.5994,38.4523,38.5422,24137.0
2022-04-01 10:00:00,47.18,47.21,46.78,46.81,24931.0,38.5504,38.5749,38.2235,38.248,24931.0
2022-04-01 10:30:00,46.81,46.92,46.8,46.82,17426.0,38.248,38.3379,38.2399,38.2562,17426.0
2022-04-01 11:00:00,46.81,47.02,46.78,47.02,12656.0,38.248,38.4196,38.2235,38.4196,12656.0
2022-04-01 11:30:00,47.03,47.04,46.85,46.93,16428.0,38.4278,38.436,38.2807,38.3461,16428.0
2022-04-01 12:00:00,46.92,47.01,46.85,47.01,9321.0,38.3379,38.4115,38.2807,38.4115,9321.0
2022-04-01 12:30:00,46.99,47.07,46.88,47.03,7092.0,38.3951,38.4605,38.3052,38.4278,7092.0
2022-04-01 13:00:00,47.02,47.05,46.94,46.96,14196.0,38.4196,38.4441,38.3543,38.3706,14196.0
2022-04-01 13:30:00,46.96,47.04,46.9,46.98,45397.0,38.3706,38.436,38.3216,38.3869,45397.0
2022-04-01 14:00:00,46.98,47.09,46.95,47.01,22215.0,38.3869,38.4768,38.3624,38.4115,22215.0
2022-04-01 14:30:00,47.02,47.06,46.93,46.94,22358.0,38.4196,38.4523,38.3461,38.3543,22358.0
2022-04-01 15:00:00,46.94,46.99,46.89,46.97,44487.0,38.3543,38.3951,38.3134,38.3788,44487.0
2022-04-01 15:30:00,46.95,47.13,46.94,47.11,134839.0,38.3624,38.5095,38.3543,38.4932,134839.0
2022-04-04 09:30:00,47.04,47.21,46.81,47.06,52443.0,38.436,38.5749,38.248,38.4523,52443.0
2022-04-04 10:00:00,47.07,47.09,46.85,46.99,45368.0,38.4605,38.4768,38.2807,38.3951,45368.0
2022-04-04 10:30:00,46.97,47.01,46.85,46.85,65546.0,38.3788,38.4115,38.2807,38.2807,65546.0
2022-04-04 11:00:00,46.84,46.98,46.81,46.85,149427.0,38.2726,38.3869,38.248,38.2807,149427.0
2022-04-04 11:30:00,46.86,46.96,46.74,46.84,15863.0,38.2889,38.3706,38.1908,38.2726,15863.0
2022-04-04 12:00:00,46.83,46.87,46.68,46.69,18264.0,38.2644,38.2971,38.1418,38.15,18264.0
2022-04-04 12:30:00,46.7,46.71,46.57,46.59,29925.0,38.1582,38.1663,38.0519,38.0683,29925.0
2022-04-04 13:00:00,46.54,46.59,46.46,46.55,22905.0,38.0274,38.0683,37.9621,38.0356,22905.0
2022-04-04 13:30:00,46.56,46.81,46.55,46.8,32454.0,38.0438,38.248,38.0356,38.2399,32454.0
2022-04-04 14:00:00,46.79,46.98,46.79,46.91,17254.0,38.2317,38.3869,38.2317,38.3297,17254.0
2022-04-04 14:30:00,46.91,46.94,46.83,46.83,35634.0,38.3297,38.3543,38.2644,38.2644,35634.0
2022-04-04 15:00:00,46.81,46.91,46.78,46.83,38522.0,38.248,38.3297,38.2235,38.2644,38522.0
2022-04-04 15:30:00,46.83,47.0,46.82,47.0,137817.0,38.2644,38.4033,38.2562,38.4033,137817.0
2022-04-05 09:30:00,46.85,47.19,46.81,46.92,23245.0,38.2807,38.5585,38.248,38.3379,23245.0
2022-04-05 10:00:00,46.92,46.96,46.49,46.63,35723.0,38.3379,38.3706,37.9866,38.101,35723.0
2022-04-05 10:30:00,46.64,46.65,46.47,46.62,24271.0,38.1091,38.1173,37.9702,38.0928,24271.0
2022-04-05 11:00:00,46.61,46.68,46.59,46.63,21235.0,38.0846,38.1418,38.0683,38.101,21235.0
2022-04-05 11:30:00,46.62,46.79,46.62,46.77,38811.0,38.0928,38.2317,38.0928,38.2154,38811.0
2022-04-05 12:00:00,46.77,46.84,46.72,46.83,30521.0,38.2154,38.2726,38.1745,38.2644,30521.0
2022-04-05 12:30:00,46.84,46.88,46.62,46.69,26678.0,38.2726,38.3052,38.0928,38.15,26678.0
2022-04-05 13:00:00,46.7,46.84,46.66,46.67,29328.0,38.1582,38.2726,38.1255,38.1336,29328.0
2022-04-05 13:30:00,46.68,46.74,46.66,46.68,34324.0,38.1418,38.1908,38.1255,38.1418,34324.0
2022-04-05 14:00:00,46.68,46.83,46.67,46.77,52295.0,38.1418,38.2644,38.1336,38.2154,52295.0
2022-04-05 14:30:00,46.76,46.77,46.65,46.68,16749.0,38.2072,38.2154,38.1173,38.1418,16749.0
2022-04-05 15:00:00,46.71,46.74,46.64,46.67,25047.0,38.1663,38.1908,38.1091,38.1336,25047.0
2022-04-05 15:30:00,46.66,46.66,46.41,46.49,114274.0,38.1255,38.1255,37.9212,37.9866,114274.0
2022-04-06 09:30:00,46.39,46.41,45.96,46.12,24271.0,37.9049,37.9212,37.5535,37.6842,24271.0
2022-04-06 10:00:00,46.11,46.28,46.05,46.2,90882.0,37.6761,37.815,37.627,37.7496,90882.0
2022-04-06 10:30:00,46.19,46.42,46.18,46.32,33541.0,37.7414,37.9294,37.7333,37.8477,33541.0
2022-04-06 11:00:00,46.28,46.36,46.24,46.33,14549.0,37.815,37.8803,37.7823,37.8558,14549.0
2022-04-06 11:30:00,46.33,46.49,46.31,46.46,20066.0,37.8558,37.9866,37.8395,37.9621,20066.0
2022-04-06 12:00:00,46.46,46.48,46.23,46.32,24675.0,37.9621,37.9784,37.7741,37.8477,24675.0
2022-04-06 12:30:00,46.34,46.55,46.32,46.52,67174.0,37.864,38.0356,37.8477,38.0111,67174.0
2022-04-06 13:00:00,46.55,46.61,46.46,46.55,31244.0,38.0356,38.0846,37.9621,38.0356,31244.0
2022-04-06 13:30:00,46.53,46.7,46.49,46.54,105775.0,38.0193,38.1582,37.9866,38.0274,105775.0
2022-04-06 14:00:00,46.52,46.76,46.36,46.42,67166.0,38.0111,38.2072,37.8803,37.9294,67166.0
2022-04-06 14:30:00,46.43,46.69,46.41,46.68,61147.0,37.9375,38.15,37.9212,38.1418,61147.0
2022-04-06 15:00:00,46.7,46.72,46.39,46.39,58793.0,38.1582,38.1745,37.9049,37.9049,58793.0
2022-04-06 15:30:00,46.39,46.57,46.35,46.45,86257.0,37.9049,38.0519,37.8722,37.9539,86257.0
2022-04-07 09:30:00,46.46,46.46,45.99,46.05,51701.0,37.9621,37.9621,37.578,37.627,51701.0
2022-04-07 10:00:00,46.04,46.05,45.81,45.86,36677.0,37.6189,37.627,37.4309,37.4718,36677.0
2022-04-07 10:30:00,45.85,45.95,45.83,45.88,23676.0,37.4636,37.5453,37.4473,37.4881,23676.0
2022-04-07 11:00:00,45.88,45.97,45.84,45.87,30098.0,37.4881,37.5617,37.4555,37.48,30098.0
2022-04-07 11:30:00,45.87,46.01,45.84,45.9,19817.0,37.48,37.5944,37.4555,37.5045,19817.0
2022-04-07 12:00:00,45.88,45.9,45.8,45.82,32529.0,37.4881,37.5045,37.4228,37.4391,32529.0
2022-04-07 12:30:00,45.79,45.82,45.67,45.73,43785.0,37.4146,37.4391,37.3166,37.3656,43785.0
2022-04-07 13:00:00,45.76,45.9,45.68,45.83,17280.0,37.3901,37.5045,37.3247,37.4473,17280.0
2022-04-07 13:30:00,45.83,45.97,45.83,45.97,62834.0,37.4473,37.5617,37.4473,37.5617,62834.0
2022-04-07 14:00:00,46.02,46.16,45.92,46.06,16712.0,37.6025,37.7169,37.5208,37.6352,16712.0
2022-04-07 14:30:00,46.06,46.15,46.04,46.12,21814.0,37.6352,37.7088,37.6189,37.6842,21814.0
2022-04-07 15:00:00,46.12,46.21,46.05,46.05,28530.0,37.6842,37.7578,37.627,37.627,28530.0
2022-04-07 15:30:00,46.06,46.21,46.05,46.09,124289.0,37.6352,37.7578,37.627,37.6597,124289.0
2022-04-08 09:30:00,46.05,46.15,45.66,45.7,37332.0,37.627,37.7088,37.3084,37.3411,37332.0
2022-04-08 10:00:00,45.68,45.95,45.67,45.86,18350.0,37.3247,37.5453,37.3166,37.4718,18350.0
2022-04-08 10:30:00,45.87,46.2,45.87,46.17,57426.0,37.48,37.7496,37.48,37.7251,57426.0
2022-04-08 11:00:00,46.17,46.3,46.14,46.25,57247.0,37.7251,37.8313,37.7006,37.7905,57247.0
2022-04-08 11:30:00,46.27,46.36,46.22,46.33,16079.0,37.8068,37.8803,37.766,37.8558,16079.0
2022-04-08 12:00:00,46.32,46.37,46.28,46.32,22882.0,37.8477,37.8885,37.815,37.8477,22882.0
2022-04-08 12:30:00,46.32,46.39,46.25,46.34,43110.0,37.8477,37.9049,37.7905,37.864,43110.0
2022-04-08 13:00:00,46.33,46.35,46.27,46.32,32925.0,37.8558,37.8722,37.8068,37.8477,32925.0
2022-04-08 13:30:00,46.32,46.45,46.3,46.36,27265.0,37.8477,37.9539,37.8313,37.8803,27265.0
2022-04-08 14:00:00,46.36,46.44,46.29,46.34,95376.0,37.8803,37.9457,37.8232,37.864,95376.0
2022-04-08 14:30:00,46.35,46.45,46.32,46.41,25996.0,37.8722,37.9539,37.8477,37.9212,25996.0
2022-04-08 15:00:00,46.4,46.51,46.38,46.49,39612.0,37.913,38.0029,37.8967,37.9866,39612.0
2022-04-08 15:30:00,46.49,46.51,46.26,46.33,104514.0,37.9866,38.0029,37.7986,37.8558,104514.0
2022-04-11 09:30:00,46.17,46.43,46.14,46.25,34901.0,37.7251,37.9375,37.7006,37.7905,34901.0
2022-04-11 10:00:00,46.25,46.31,46.12,46.18,30423.0,37.7905,37.8395,37.6842,37.7333,30423.0
2022-04-11 10:30:00,46.18,46.41,46.14,46.34,47131.0,37.7333,37.9212,37.7006,37.864,47131.0
2022-04-11 11:00:00,46.35,46.44,46.34,46.41,36742.0,37.8722,37.9457,37.864,37.9212,36742.0
2022-04-11 11:30:00,46.41,46.46,46.1,46.14,37739.0,37.9212,37.9621,37.6679,37.7006,37739.0
2022-04-11 12:00:00,46.15,46.19,45.98,46.01,24436.0,37.7088,37.7414,37.5699,37.5944,24436.0
2022-04-11 12:30:00,46.0,46.08,45.92,46.01,22227.0,37.5862,37.6516,37.5208,37.5944,22227.0
2022-04-11 13:00:00,46.01,46.04,45.98,46.01,11787.0,37.5944,37.6189,37.5699,37.5944,11787.0
2022-04-11 13:30:00,46.02,46.2,46.01,46.16,27271.0,37.6025,37.7496,37.5944,37.7169,27271.0
2022-04-11 14:00:00,46.17,46.18,46.08,46.18,15981.0,37.7251,37.7333,37.6516,37.7333,15981.0
2022-04-11 14:30:00,46.17,46.19,46.11,46.19,16218.0,37.7251,37.7414,37.6761,37.7414,16218.0
2022-04-11 15:00:00,46.19,46.26,46.08,46.21,52429.0,37.7414,37.7986,37.6516,37.7578,52429.0
2022-04-11 15:30:00,46.21,46.3,46.19,46.29,181572.0,37.7578,37.8313,37.7414,37.8232,181572.0
2022-04-12 09:30:00,46.4,46.51,46.24,46.33,42403.0,37.913,38.0029,37.7823,37.8558,42403.0
2022-04-12 10:00:00,46.31,46.33,46.21,46.22,26111.0,37.8395,37.8558,37.7578,37.766,26111.0
2022-04-12 10:30:00,46.22,46.38,46.2,46.38,25173.0,37.766,37.8967,37.7496,37.8967,25173.0
2022-04-12 11:00:00,46.38,46.63,46.37,46.61,15625.0,37.8967,38.101,37.8885,38.0846,15625.0
2022-04-12 11:30:00,46.58,46.68,46.53,46.65,12182.0,38.0601,38.1418,38.0193,38.1173,12182.0
2022-04-12 12:00:00,46.62,46.62,46.41,46.41,21707.0,38.0928,38.0928,37.9212,37.9212,21707.0
2022-04-12 12:30:00,46.39,46.51,46.38,46.5,15741.0,37.9049,38.0029,37.8967,37.9947,15741.0
2022-04-12 13:00:00,46.5,46.5,46.41,46.41,14788.0,37.9947,37.9947,37.9212,37.9212,14788.0
2022-04-12 13:30:00,46.37,46.41,46.15,46.16,21231.0,37.8885,37.9212,37.7088,37.7169,21231.0
2022-04-12 14:00:00,46.14,46.32,46.12,46.29,26517.0,37.7006,37.8477,37.6842,37.8232,26517.0
2022-04-12 14:30:00,46.3,46.4,46.25,46.36,29193.0,37.8313,37.913,37.7905,37.8803,29193.0
2022-04-12 15:00:00,46.36,46.37,46.11,46.16,40756.0,37.8803,37.8885,37.6761,37.7169,40756.0
2022-04-12 15:30:00,46.16,46.29,46.1,46.22,120413.0,37.7169,37.8232,37.6679,37.766,120413.0
2022-04-13 09:30:00,46.24,46.61,46.24,46.38,16682.0,37.7823,38.0846,37.7823,37.8967,16682.0
2022-04-13 10:00:00,46.37,46.42,46.22,46.32,14929.0,37.8885,37.9294,37.766,37.8477,14929.0
2022-04-13 10:30:00,46.32,46.45,46.32,46.44,12226.0,37.8477,37.9539,37.8477,37.9457,12226.0
2022-04-13 11:00:00,46.43,46.49,46.39,46.46,11696.0,37.9375,37.9866,37.9049,37.9621,11696.0
2022-04-13 11:30:00,46.47,46.56,46.42,46.42,6705.0,37.9702,38.0438,37.9294,37.9294,6705.0
2022-04-13 12:00:00,46.44,46.53,46.44,46.47,10455.0,37.9457,38.0193,37.9457,37.9702,10455.0
2022-04-13 12:30:00,46.48,46.77,46.48,46.69,36700.0,37.9784,38.2154,37.9784,38.15,36700.0
2022-04-13 13:00:00,46.67,46.8,46.67,46.76,17977.0,38.1336,38.2399,38.1336,38.2072,17977.0
2022-04-13 13:30:00,46.77,46.77,46.6,46.63,30438.0,38.2154,38.2154,38.0764,38.101,30438.0
2022-04-13 14:00:00,46.62,46.64,46.48,46.51,38657.0,38.0928,38.1091,37.9784,38.0029,38657.0
2022-04-13 14:30:00,46.53,46.64,46.52,46.56,50594.0,38.0193,38.1091,38.0111,38.0438,50594.0
2022-04-13 15:00:00,46.55,46.65,46.53,46.57,56058.0,38.0356,38.1173,38.0193,38.0519,56058.0
2022-04-13 15:30:00,46.58,46.71,46.49,46.56,277806.0,38.0601,38.1663,37.9866,38.0438,277806.0
2022-04-14 09:30:00,46.67,46.89,46.58,46.73,122850.0,38.1336,38.3134,38.0601,38.1827,122850.0
2022-04-14 10:00:00,46.72,46.88,46.59,46.65,67130.0,38.1745,38.3052,38.0683,38.1173,67130.0
2022-04-14 10:30:00,46.65,46.86,46.62,46.84,35737.0,38.1173,38.2889,38.0928,38.2726,35737.0
2022-04-14 11:00:00,46.83,46.86,46.72,46.82,16224.0,38.2644,38.2889,38.1745,38.2562,16224.0
2022-04-14 11:30:00,46.8,46.88,46.79,46.83,41094.0,38.2399,38.3052,38.2317,38.2644,41094.0
2022-04-14 12:00:00,46.85,46.96,46.81,46.83,25392.0,38.2807,38.3706,38.248,38.2644,25392.0
2022-04-14 12:30:00,46.84,46.88,46.76,46.86,14348.0,38.2726,38.3052,38.2072,38.2889,14348.0
2022-04-14 13:00:00,46.85,46.88,46.76,46.83,13589.0,38.2807,38.3052,38.2072,38.2644,13589.0
2022-04-14 13:30:00,46.85,46.93,46.83,46.93,31831.0,38.2807,38.3461,38.2644,38.3461,31831.0
2022-04-14 14:00:00,46.94,46.95,46.66,46.77,49165.0,38.3543,38.3624,38.1255,38.2154,49165.0
2022-04-14 14:30:00,46.77,46.84,46.68,46.68,237725.0,38.2154,38.2726,38.1418,38.1418,237725.0
2022-04-14 15:00:00,46.69,46.81,46.66,46.78,28738.0,38.15,38.248,38.1255,38.2235,28738.0
2022-04-14 15:30:00,46.77,46.85,46.66,46.71,110346.0,38.2154,38.2807,38.1255,38.1663,110346.0
2022-04-18 09:30:00,46.75,46.88,46.49,46.58,75619.0,38.199,38.3052,37.9866,38.0601,75619.0
2022-04-18 10:00:00,46.58,46.69,46.48,46.5,117284.0,38.0601,38.15,37.9784,37.9947,117284.0
2022-04-18 10:30:00,46.51,46.55,46.43,46.47,68969.0,38.0029,38.0356,37.9375,37.9702,68969.0
2022-04-18 11:00:00,46.47,46.48,46.27,46.29,689185.0,37.9702,37.9784,37.8068,37.8232,689185.0
2022-04-18 11:30:00,46.27,46.33,46.01,46.19,74353.0,37.8068,37.8558,37.5944,37.7414,74353.0
2022-04-18 12:00:00,46.19,46.3,46.14,46.28,63865.0,37.7414,37.8313,37.7006,37.815,63865.0
2022-04-18 12:30:00,46.28,46.45,46.24,46.39,162391.0,37.815,37.9539,37.7823,37.9049,162391.0
2022-04-18 13:00:00,46.39,46.58,46.39,46.52,75679.0,37.9049,38.0601,37.9049,38.0111,75679.0
2022-04-18 13:30:00,46.51,46.69,46.46,46.63,181558.0,38.0029,38.15,37.9621,38.101,181558.0
2022-04-18 14:00:00,46.63,46.63,46.48,46.49,51396.0,38.101,38.101,37.9784,37.9866,51396.0
2022-04-18 14:30:00,46.5,46.51,46.34,46.35,28559.0,37.9947,38.0029,37.864,37.8722,28559.0
2022-04-18 15:00:00,46.34,46.41,46.3,46.3,154126.0,37.864,37.9212,37.8313,37.8313,154126.0
2022-04-18 15:30:00,46.3,46.33,46.13,46.31,637783.0,37.8313,37.8558,37.6924,37.8395,637783.0
2022-04-19 09:30:00,46.5,46.72,46.44,46.72,84028.0,37.9947,38.1745,37.9457,38.1745,84028.0
2022-04-19 10:00:00,46.68,46.96,46.68,46.86,56536.0,38.1418,38.3706,38.1418,38.2889,56536.0
2022-04-19 10:30:00,46.87,46.9,46.76,46.8,47695.0,38.2971,38.3216,38.2072,38.2399,47695.0
2022-04-19 11:00:00,46.8,46.81,46.72,46.73,38384.0,38.2399,38.248,38.1745,38.1827,38384.0
2022-04-19 11:30:00,46.74,46.86,46.67,46.79,85897.0,38.1908,38.2889,38.1336,38.2317,85897.0
2022-04-19 12:00:00,46.78,46.87,46.76,46.78,75005.0,38.2235,38.2971,38.2072,38.2235,75005.0
2022-04-19 12:30:00,46.78,46.84,46.76,46.77,31627.0,38.2235,38.2726,38.2072,38.2154,31627.0
2022-04-19 13:00:00,46.77,46.84,46.72,46.73,47417.0,38.2154,38.2726,38.1745,38.1827,47417.0
2022-04-19 13:30:00,46.73,46.91,46.73,46.83,47512.0,38.1827,38.3297,38.1827,38.2644,47512.0
2022-04-19 14:00:00,46.84,46.85,46.74,46.76,60257.0,38.2726,38.2807,38.1908,38.2072,60257.0
2022-04-19 14:30:00,46.76,46.88,46.67,46.83,204263.0,38.2072,38.3052,38.1336,38.2644,204263.0
2022-04-19 15:00:00,46.83,47.04,46.77,46.86,305274.0,38.2644,38.436,38.2154,38.2889,305274.0
2022-04-19 15:30:00,46.86,46.96,46.7,46.82,703196.0,38.2889,38.3706,38.1582,38.2562,703196.0
2022-04-20 09:30:00,47.04,47.13,46.79,46.89,168395.0,38.436,38.5095,38.2317,38.3134,168395.0
2022-04-20 10:00:00,46.9,46.96,46.79,46.94,262189.0,38.3216,38.3706,38.2317,38.3543,262189.0
2022-04-20 10:30:00,46.93,47.24,46.92,47.11,168652.0,38.3461,38.5994,38.3379,38.4932,168652.0
2022-04-20 11:00:00,47.11,47.13,46.98,47.05,96534.0,38.4932,38.5095,38.3869,38.4441,96534.0
2022-04-20 11:30:00,47.07,47.19,47.05,47.1,39632.0,38.4605,38.5585,38.4441,38.485,39632.0
2022-04-20 12:00:00,47.1,47.37,47.1,47.37,82569.0,38.485,38.7056,38.485,38.7056,82569.0
2022-04-20 12:30:00,47.37,47.44,47.32,47.41,48945.0,38.7056,38.7628,38.6648,38.7383,48945.0
2022-04-20 13:00:00,47.41,47.47,47.36,47.43,54028.0,38.7383,38.7873,38.6974,38.7546,54028.0
2022-04-20 13:30:00,47.43,47.5,47.38,47.46,77366.0,38.7546,38.8118,38.7138,38.7791,77366.0
2022-04-20 14:00:00,47.47,47.59,47.4,47.54,64253.0,38.7873,38.8854,38.7301,38.8445,64253.0
2022-04-20 14:30:00,47.55,47.57,47.37,47.47,160455.0,38.8527,38.869,38.7056,38.7873,160455.0
2022-04-20 15:00:00,47.47,47.9,47.45,47.83,130194.0,38.7873,39.1387,38.771,39.0815,130194.0
2022-04-20 15:30:00,47.83,47.98,47.83,47.88,294222.0,39.0815,39.204,39.0815,39.1223,294222.0
2022-04-21 09:30:00,48.21,48.39,47.91,48.15,56250.0,39.392,39.539,39.1468,39.3429,56250.0
2022-04-21 10:00:00,48.14,48.27,48.07,48.25,77229.0,39.3348,39.441,39.2776,39.4247,77229.0
2022-04-21 10:30:00,48.25,48.34,48.06,48.09,88252.0,39.4247,39.4982,39.2694,39.2939,88252.0
2022-04-21 11:00:00,48.07,48.08,47.74,47.85,37624.0,39.2776,39.2857,39.0079,39.0978,37624.0
2022-04-21 11:30:00,47.87,47.94,47.81,47.88,23755.0,39.1142,39.1714,39.0651,39.1223,23755.0
2022-04-21 12:00:00,47.88,47.9,47.7,47.73,25842.0,39.1223,39.1387,38.9753,38.9998,25842.0
2022-04-21 12:30:00,47.71,47.85,47.7,47.72,30368.0,38.9834,39.0978,38.9753,38.9916,30368.0
2022-04-21 13:00:00,47.7,47.82,47.65,47.82,27604.0,38.9753,39.0733,38.9344,39.0733,27604.0
2022-04-21 13:30:00,47.83,47.85,47.59,47.67,79853.0,39.0815,39.0978,38.8854,38.9507,79853.0
2022-04-21 14:00:00,47.66,47.67,47.45,47.55,34970.0,38.9426,38.9507,38.771,38.8527,34970.0
2022-04-21 14:30:00,47.52,47.61,47.39,47.5,121840.0,38.8282,38.9017,38.722,38.8118,121840.0
2022-04-21 15:00:00,47.5,47.75,47.44,47.74,388154.0,38.8118,39.0161,38.7628,39.0079,388154.0
2022-04-21 15:30:00,47.73,47.81,47.49,47.49,368023.0,38.9998,39.0651,38.8037,38.8037,368023.0
2022-04-22 09:30:00,47.41,47.44,47.11,47.22,191683.0,38.7383,38.7628,38.4932,38.583,191683.0
2022-04-22 10:00:00,47.26,47.43,47.26,47.39,66097.0,38.6157,38.7546,38.6157,38.722,66097.0
2022-04-22 10:30:00,47.38,47.43,47.06,47.17,106939.0,38.7138,38.7546,38.4523,38.5422,106939.0
2022-04-22 11:00:00,47.18,47.49,47.18,47.49,46089.0,38.5504,38.8037,38.5504,38.8037,46089.0
2022-04-22 11:30:00,47.48,47.52,47.21,47.26,91266.0,38.7955,38.8282,38.5749,38.6157,91266.0
2022-04-22 12:00:00,47.25,47.32,47.17,47.3,57739.0,38.6076,38.6648,38.5422,38.6484,57739.0
2022-04-22 12:30:00,47.3,47.45,47.28,47.3,20344.0,38.6484,38.771,38.6321,38.6484,20344.0
2022-04-22 13:00:00,47.3,47.31,47.22,47.28,32637.0,38.6484,38.6566,38.583,38.6321,32637.0
2022-04-22 13:30:00,47.26,47.31,47.17,47.22,23987.0,38.6157,38.6566,38.5422,38.583,23987.0
2022-04-22 14:00:00,47.22,47.4,47.2,47.29,24413.0,38.583,38.7301,38.5667,38.6402,24413.0
2022-04-22 14:30:00,47.3,47.32,47.13,47.18,28904.0,38.6484,38.6648,38.5095,38.5504,28904.0
2022-04-22 15:00:00,47.19,47.31,47.05,47.07,150328.0,38.5585,38.6566,38.4441,38.4605,150328.0
2022-04-22 15:30:00,47.08,47.16,46.58,46.64,235697.0,38.4687,38.534,38.0601,38.1091,235697.0
2022-04-25 09:30:00,46.42,46.63,46.12,46.29,82639.0,37.9294,38.101,37.6842,37.8232,82639.0
2022-04-25 10:00:00,46.26,46.35,46.0,46.04,216828.0,37.7986,37.8722,37.5862,37.6189,216828.0
2022-04-25 10:30:00,46.05,46.18,45.76,45.77,59687.0,37.627,37.7333,37.3901,37.3983,59687.0
2022-04-25 11:00:00,45.75,46.04,45.7,46.04,163749.0,37.3819,37.6189,37.3411,37.6189,163749.0
2022-04-25 11:30:00,46.02,46.12,45.94,46.09,302672.0,37.6025,37.6842,37.5372,37.6597,302672.0
2022-04-25 12:00:00,46.11,46.3,46.08,46.21,34997.0,37.6761,37.8313,37.6516,37.7578,34997.0
2022-04-25 12:30:00,46.21,46.4,46.14,46.39,43652.0,37.7578,37.913,37.7006,37.9049,43652.0
2022-04-25 13:00:00,46.4,46.46,46.28,46.32,19269.0,37.913,37.9621,37.815,37.8477,19269.0
2022-04-25 13:30:00,46.33,46.44,46.32,46.36,25152.0,37.8558,37.9457,37.8477,37.8803,25152.0
2022-04-25 14:00:00,46.39,46.67,46.29,46.66,22657.0,37.9049,38.1336,37.8232,38.1255,22657.0
2022-04-25 14:30:00,46.69,46.69,46.46,46.53,38910.0,38.15,38.15,37.9621,38.0193,38910.0
2022-04-25 15:00:00,46.53,46.66,46.34,46.59,80410.0,38.0193,38.1255,37.864,38.0683,80410.0
2022-04-25 15:30:00,46.58,46.79,46.47,46.52,407534.0,38.0601,38.2317,37.9702,38.0111,407534.0
2022-04-26 09:30:00,46.62,46.65,46.36,46.47,244234.0,38.0928,38.1173,37.8803,37.9702,244234.0
2022-04-26 10:00:00,46.46,46.47,46.01,46.16,60148.0,37.9621,37.9702,37.5944,37.7169,60148.0
2022-04-26 10:30:00,46.17,46.17,46.03,46.08,53769.0,37.7251,37.7251,37.6107,37.6516,53769.0
2022-04-26 11:00:00,46.07,46.11,45.95,46.03,57925.0,37.6434,37.6761,37.5453,37.6107,57925.0
2022-04-26 11:30:00,46.02,46.04,45.88,45.9,70151.0,37.6025,37.6189,37.4881,37.5045,70151.0
2022-04-26 12:00:00,45.89,45.97,45.76,45.95,45349.0,37.4963,37.5617,37.3901,37.5453,45349.0
2022-04-26 12:30:00,45.93,46.1,45.87,46.1,49770.0,37.529,37.6679,37.48,37.6679,49770.0
2022-04-26 13:00:00,46.11,46.13,45.83,45.86,114526.0,37.6761,37.6924,37.4473,37.4718,114526.0
2022-04-26 13:30:00,45.86,46.15,45.82,46.04,115165.0,37.4718,37.7088,37.4391,37.6189,115165.0
2022-04-26 14:00:00,46.04,46.11,45.96,46.07,43920.0,37.6189,37.6761,37.5535,37.6434,43920.0
2022-04-26 14:30:00,46.06,46.09,45.84,45.92,110052.0,37.6352,37.6597,37.4555,37.5208,110052.0
2022-04-26 15:00:00,45.92,45.93,45.61,45.68,64290.0,37.5208,37.529,37.2675,37.3247,64290.0
2022-04-26 15:30:00,45.67,45.72,45.45,45.54,271394.0,37.3166,37.3574,37.1368,37.2103,271394.0
2022-04-27 09:30:00,45.48,45.7,45.25,45.68,580799.0,37.1613,37.3411,36.9734,37.3247,580799.0
2022-04-27 10:00:00,45.66,45.85,45.24,45.25,157464.0,37.3084,37.4636,36.9652,36.9734,157464.0
2022-04-27 10:30:00,45.24,45.48,45.21,45.45,44983.0,36.9652,37.1613,36.9407,37.1368,44983.0
2022-04-27 11:00:00,45.5,45.55,45.3,45.52,69205.0,37.1776,37.2185,37.0142,37.194,69205.0
2022-04-27 11:30:00,45.54,45.63,45.45,45.58,417122.0,37.2103,37.2839,37.1368,37.243,417122.0
2022-04-27 12:00:00,45.59,45.65,45.47,45.6,79266.0,37.2512,37.3002,37.1531,37.2594,79266.0
2022-04-27 12:30:00,45.6,45.84,45.6,45.73,105238.0,37.2594,37.4555,37.2594,37.3656,105238.0
2022-04-27 13:00:00,45.73,45.76,45.52,45.67,55422.0,37.3656,37.3901,37.194,37.3166,55422.0
2022-04-27 13:30:00,45.68,45.79,45.62,45.76,65152.0,37.3247,37.4146,37.2757,37.3901,65152.0
2022-04-27 14:00:00,45.75,45.76,45.6,45.61,58050.0,37.3819,37.3901,37.2594,37.2675,58050.0
2022-04-27 14:30:00,45.61,45.71,45.4,45.44,58252.0,37.2675,37.3492,37.0959,37.1286,58252.0
2022-04-27 15:00:00,45.44,45.48,45.22,45.28,161707.0,37.1286,37.1613,36.9489,36.9979,161707.0
2022-04-27 15:30:00,45.27,45.32,45.0,45.02,344470.0,36.9897,37.0306,36.7691,36.7854,344470.0
2022-04-28 09:30:00,45.01,45.33,45.0,45.32,68450.0,36.7773,37.0387,36.7691,37.0306,68450.0
2022-04-28 10:00:00,45.3,45.3,45.07,45.07,61576.0,37.0142,37.0142,36.8263,36.8263,61576.0
2022-04-28 10:30:00,45.07,45.17,44.98,45.1,48907.0,36.8263,36.908,36.7528,36.8508,48907.0
2022-04-28 11:00:00,45.09,45.22,45.03,45.19,54527.0,36.8426,36.9489,36.7936,36.9244,54527.0
2022-04-28 11:30:00,45.18,45.29,45.12,45.2,82991.0,36.9162,37.0061,36.8672,36.9325,82991.0
2022-04-28 12:00:00,45.21,45.39,45.1,45.39,82295.0,36.9407,37.0878,36.8508,37.0878,82295.0
2022-04-28 12:30:00,45.39,45.61,45.35,45.61,53390.0,37.0878,37.2675,37.0551,37.2675,53390.0
2022-04-28 13:00:00,45.6,45.76,45.56,45.74,56274.0,37.2594,37.3901,37.2267,37.3738,56274.0
2022-04-28 13:30:00,45.75,45.8,45.46,45.56,111211.0,37.3819,37.4228,37.145,37.2267,111211.0
2022-04-28 14:00:00,45.56,45.8,45.55,45.8,104840.0,37.2267,37.4228,37.2185,37.4228,104840.0
2022-04-28 14:30:00,45.8,46.1,45.8,46.05,59559.0,37.4228,37.6679,37.4228,37.627,59559.0
2022-04-28 15:00:00,46.05,46.2,45.96,46.05,108723.0,37.627,37.7496,37.5535,37.627,108723.0
2022-04-28 15:30:00,46.05,46.27,45.95,46.21,304703.0,37.627,37.8068,37.5453,37.7578,304703.0
2022-04-29 09:30:00,45.48,46.23,45.21,46.02,173890.0,37.1613,37.7741,36.9407,37.6025,173890.0
2022-04-29 10:00:00,46.05,46.07,45.39,45.55,76543.0,37.627,37.6434,37.0878,37.2185,76543.0
2022-04-29 10:30:00,45.48,45.63,45.13,45.22,423043.0,37.1613,37.2839,36.8753,36.9489,423043.0
2022-04-29 11:00:00,45.22,45.33,45.1,45.28,49635.0,36.9489,37.0387,36.8508,36.9979,49635.0
2022-04-29 11:30:00,45.3,45.46,45.26,45.37,51063.0,37.0142,37.145,36.9815,37.0714,51063.0
2022-04-29 12:00:00,45.37,45.6,45.32,45.48,49645.0,37.0714,37.2594,37.0306,37.1613,49645.0
2022-04-29 12:30:00,45.47,45.47,45.3,45.34,78076.0,37.1531,37.1531,37.0142,37.0469,78076.0
2022-04-29 13:00:00,45.33,45.51,45.3,45.48,62987.0,37.0387,37.1858,37.0142,37.1613,62987.0
2022-04-29 13:30:00,45.48,45.69,45.24,45.27,176129.0,37.1613,37.3329,36.9652,36.9897,176129.0
2022-04-29 14:00:00,45.27,45.35,45.15,45.16,51572.0,36.9897,37.0551,36.8917,36.8998,51572.0
2022-04-29 14:30:00,45.15,45.21,44.77,44.9,61753.0,36.8917,36.9407,36.5812,36.6874,61753.0
2022-04-29 15:00:00,44.91,44.91,44.66,44.78,108004.0,36.6956,36.6956,36.4913,36.5893,108004.0
2022-04-29 15:30:00,44.77,44.77,44.32,44.38,431686.0,36.5812,36.5812,36.2135,36.2625,431686.0
2022-05-02 09:30:00,44.67,44.82,44.01,44.05,77380.0,36.4995,36.622,35.9602,35.9929,77380.0
2022-05-02 10:00:00,44.06,44.15,43.62,43.82,162393.0,36.001,36.0746,35.6415,35.8049,162393.0
2022-05-02 10:30:00,43.84,43.88,43.63,43.63,108116.0,35.8213,35.854,35.6497,35.6497,108116.0
2022-05-02 11:00:00,43.64,43.66,43.32,43.41,104334.0,35.6579,35.6742,35.3964,35.4699,104334.0
2022-05-02 11:30:00,43.39,43.61,43.33,43.57,43641.0,35.4536,35.6333,35.4046,35.6007,43641.0
2022-05-02 12:00:00,43.58,43.66,43.39,43.59,112849.0,35.6088,35.6742,35.4536,35.617,112849.0
2022-05-02 12:30:00,43.64,43.69,43.47,43.58,170239.0,35.6579,35.6987,35.519,35.6088,170239.0
2022-05-02 13:00:00,43.59,43.62,43.22,43.26,192761.0,35.617,35.6415,35.3147,35.3474,192761.0
2022-05-02 13:30:00,43.27,43.31,42.96,43.21,186288.0,35.3555,35.3882,35.1022,35.3065,186288.0
2022-05-02 14:00:00,43.2,43.32,43.07,43.2,94426.0,35.2983,35.3964,35.1921,35.2983,94426.0
2022-05-02 14:30:00,43.19,43.25,43.09,43.18,186251.0,35.2902,35.3392,35.2085,35.282,186251.0
2022-05-02 15:00:00,43.16,43.49,43.11,43.47,156747.0,35.2657,35.5353,35.2248,35.519,156747.0
2022-05-02 15:30:00,43.48,43.72,43.44,43.57,400545.0,35.5271,35.7232,35.4944,35.6007,400545.0
2022-05-03 09:30:00,43.64,44.17,43.58,43.66,59736.0,35.6579,36.0909,35.6088,35.6742,59736.0
2022-05-03 10:00:00,43.69,44.03,43.63,44.0,55160.0,35.6987,35.9765,35.6497,35.952,55160.0
2022-05-03 10:30:00,44.02,44.05,43.84,44.02,46023.0,35.9684,35.9929,35.8213,35.9684,46023.0
2022-05-03 11:00:00,44.02,44.56,44.01,44.51,74686.0,35.9684,36.4096,35.9602,36.3687,74686.0
2022-05-03 11:30:00,44.51,44.61,44.34,44.43,114442.0,36.3687,36.4504,36.2298,36.3034,114442.0
2022-05-03 12:00:00,44.45,44.52,44.32,44.32,67767.0,36.3197,36.3769,36.2135,36.2135,67767.0
2022-05-03 12:30:00,44.31,44.4,44.18,44.25,19173.0,36.2053,36.2788,36.0991,36.1563,19173.0
2022-05-03 13:00:00,44.26,44.53,44.26,44.39,48188.0,36.1645,36.3851,36.1645,36.2707,48188.0
2022-05-03 13:30:00,44.4,44.49,44.36,44.42,62186.0,36.2788,36.3524,36.2462,36.2952,62186.0
2022-05-03 14:00:00,44.41,44.44,44.25,44.38,118769.0,36.287,36.3115,36.1563,36.2625,118769.0
2022-05-03 14:30:00,44.39,44.51,44.2,44.51,77936.0,36.2707,36.3687,36.1154,36.3687,77936.0
2022-05-03 15:00:00,44.5,44.64,44.41,44.56,139093.0,36.3606,36.475,36.287,36.4096,139093.0
2022-05-03 15:30:00,44.57,44.82,44.49,44.78,811226.0,36.4178,36.622,36.3524,36.5893,811226.0
2022-05-04 09:30:00,44.7,45.11,44.0,45.04,72569.0,36.524,36.859,35.952,36.8018,72569.0
2022-05-04 10:00:00,45.01,45.01,44.62,44.64,92255.0,36.7773,36.7773,36.4586,36.475,92255.0
2022-05-04 10:30:00,44.62,44.8,44.5,44.77,29302.0,36.4586,36.6057,36.3606,36.5812,29302.0
2022-05-04 11:00:00,44.77,44.86,44.7,44.75,105181.0,36.5812,36.6547,36.524,36.5648,105181.0
2022-05-04 11:30:00,44.71,44.89,44.64,44.84,34907.0,36.5321,36.6792,36.475,36.6384,34907.0
2022-05-04 12:00:00,44.84,44.85,44.63,44.8,54513.0,36.6384,36.6465,36.4668,36.6057,54513.0
2022-05-04 12:30:00,44.8,44.81,44.47,44.71,123851.0,36.6057,36.6139,36.336,36.5321,123851.0
2022-05-04 13:00:00,44.72,44.8,44.62,44.66,41813.0,36.5403,36.6057,36.4586,36.4913,41813.0
2022-05-04 13:30:00,44.66,44.94,44.61,44.76,68066.0,36.4913,36.7201,36.4504,36.573,68066.0
2022-05-04 14:00:00,44.75,44.96,44.64,44.9,78447.0,36.5648,36.7364,36.475,36.6874,78447.0
2022-05-04 14:30:00,44.91,45.35,44.55,45.33,94613.0,36.6956,37.0551,36.4014,37.0387,94613.0
2022-05-04 15:00:00,45.34,45.46,45.23,45.46,164098.0,37.0469,37.145,36.957,37.145,164098.0
2022-05-04 15:30:00,45.48,45.78,45.45,45.73,182477.0,37.1613,37.4064,37.1368,37.3656,182477.0
2022-05-05 09:30:00,45.62,45.81,45.14,45.42,156850.0,37.2757,37.4309,36.8835,37.1123,156850.0
2022-05-05 10:00:00,45.39,45.43,45.06,45.2,114406.0,37.0878,37.1205,36.8181,36.9325,114406.0
2022-05-05 10:30:00,45.18,45.32,44.95,45.2,58768.0,36.9162,37.0306,36.7282,36.9325,58768.0
2022-05-05 11:00:00,45.2,45.22,44.97,45.04,163134.0,36.9325,36.9489,36.7446,36.8018,163134.0
2022-05-05 11:30:00,45.02,45.27,44.96,45.06,287365.0,36.7854,36.9897,36.7364,36.8181,287365.0
2022-05-05 12:00:00,45.03,45.22,44.92,45.14,109611.0,36.7936,36.9489,36.7037,36.8835,109611.0
2022-05-05 12:30:00,45.12,45.21,44.95,45.19,113306.0,36.8672,36.9407,36.7282,36.9244,113306.0
2022-05-05 13:00:00,45.19,45.31,45.06,45.27,41119.0,36.9244,37.0224,36.8181,36.9897,41119.0
2022-05-05 13:30:00,45.26,45.35,44.94,45.01,197377.0,36.9815,37.0551,36.7201,36.7773,197377.0
2022-05-05 14:00:00,44.99,45.22,44.9,44.91,167150.0,36.7609,36.9489,36.6874,36.6956,167150.0
2022-05-05 14:30:00,44.92,45.19,44.9,45.14,159169.0,36.7037,36.9244,36.6874,36.8835,159169.0
2022-05-05 15:00:00,45.14,45.17,45.02,45.08,209986.0,36.8835,36.908,36.7854,36.8345,209986.0
2022-05-05 15:30:00,45.08,45.34,45.02,45.34,405290.0,36.8345,37.0469,36.7854,37.0469,405290.0
2022-05-06 09:30:00,44.97,45.08,44.11,44.16,110597.0,36.7446,36.8345,36.0419,36.0827,110597.0
2022-05-06 10:00:00,44.13,44.5,44.13,44.23,152331.0,36.0582,36.3606,36.0582,36.1399,152331.0
2022-05-06 10:30:00,44.22,44.53,44.01,44.5,127730.0,36.1318,36.3851,35.9602,36.3606,127730.0
2022-05-06 11:00:00,44.49,44.86,44.48,44.84,104116.0,36.3524,36.6547,36.3442,36.6384,104116.0
2022-05-06 11:30:00,44.85,44.85,44.54,44.61,62405.0,36.6465,36.6465,36.3932,36.4504,62405.0
2022-05-06 12:00:00,44.59,44.78,44.52,44.73,39935.0,36.4341,36.5893,36.3769,36.5485,39935.0
2022-05-06 12:30:00,44.71,44.9,44.65,44.87,42249.0,36.5321,36.6874,36.4831,36.6629,42249.0
2022-05-06 13:00:00,44.87,44.88,44.55,44.6,45526.0,36.6629,36.6711,36.4014,36.4423,45526.0
2022-05-06 13:30:00,44.67,44.73,44.51,44.6,35551.0,36.4995,36.5485,36.3687,36.4423,35551.0
2022-05-06 14:00:00,44.59,44.64,44.26,44.27,56788.0,36.4341,36.475,36.1645,36.1726,56788.0
2022-05-06 14:30:00,44.26,44.38,44.16,44.29,100217.0,36.1645,36.2625,36.0827,36.189,100217.0
2022-05-06 15:00:00,44.28,44.32,44.1,44.21,127641.0,36.1808,36.2135,36.0337,36.1236,127641.0
2022-05-06 15:30:00,44.22,44.54,44.22,44.4,168333.0,36.1318,36.3932,36.1318,36.2788,168333.0
2022-05-09 09:30:00,44.11,44.13,43.57,43.86,154070.0,36.0419,36.0582,35.6007,35.8376,154070.0
2022-05-09 10:00:00,43.85,44.01,43.57,43.61,97318.0,35.8294,35.9602,35.6007,35.6333,97318.0
2022-05-09 10:30:00,43.6,43.62,43.25,43.3,91398.0,35.6252,35.6415,35.3392,35.38,91398.0
2022-05-09 11:00:00,43.28,43.29,42.87,42.88,82503.0,35.3637,35.3719,35.0287,35.0369,82503.0
2022-05-09 11:30:00,42.88,43.12,42.72,43.06,78480.0,35.0369,35.233,34.9061,35.1839,78480.0
2022-05-09 12:00:00,43.06,43.21,42.91,43.11,81690.0,35.1839,35.3065,35.0614,35.2248,81690.0
2022-05-09 12:30:00,43.12,43.2,42.94,42.99,83849.0,35.233,35.2983,35.0859,35.1268,83849.0
2022-05-09 13:00:00,43.0,43.01,42.77,42.93,72586.0,35.1349,35.1431,34.947,35.0777,72586.0
2022-05-09 13:30:00,42.93,43.04,42.74,42.95,53262.0,35.0777,35.1676,34.9225,35.0941,53262.0
2022-05-09 14:00:00,42.96,43.04,42.82,42.98,177365.0,35.1022,35.1676,34.9878,35.1186,177365.0
2022-05-09 14:30:00,42.98,43.04,42.82,43.0,252104.0,35.1186,35.1676,34.9878,35.1349,252104.0
2022-05-09 15:00:00,43.03,43.22,42.92,42.96,144842.0,35.1594,35.3147,35.0696,35.1022,144842.0
2022-05-09 15:30:00,42.95,42.95,42.32,42.51,373134.0,35.0941,35.0941,34.5793,34.7345,373134.0
2022-05-10 09:30:00,43.4,43.4,42.63,43.04,110678.0,35.4618,35.4618,34.8326,35.1676,110678.0
2022-05-10 10:00:00,43.04,43.17,42.79,42.8,65288.0,35.1676,35.2738,34.9633,34.9715,65288.0
2022-05-10 10:30:00,42.76,42.79,42.34,42.38,136459.0,34.9388,34.9633,34.5956,34.6283,136459.0
2022-05-10 11:00:00,42.37,42.42,42.11,42.35,400790.0,34.6202,34.661,34.4077,34.6038,400790.0
2022-05-10 11:30:00,42.34,42.54,42.17,42.39,334878.0,34.5956,34.7591,34.4567,34.6365,334878.0
2022-05-10 12:00:00,42.39,42.48,42.13,42.18,79843.0,34.6365,34.71,34.4241,34.4649,79843.0
2022-05-10 12:30:00,42.18,42.21,42.03,42.08,71723.0,34.4649,34.4894,34.3423,34.3832,71723.0
2022-05-10 13:00:00,42.08,42.18,41.97,42.17,82863.0,34.3832,34.4649,34.2933,34.4567,82863.0
2022-05-10 13:30:00,42.2,42.64,42.2,42.63,64307.0,34.4812,34.8408,34.4812,34.8326,64307.0
2022-05-10 14:00:00,42.63,42.75,42.43,42.51,118571.0,34.8326,34.9306,34.6692,34.7345,118571.0
2022-05-10 14:30:00,42.55,42.67,42.43,42.5,219427.0,34.7672,34.8653,34.6692,34.7264,219427.0
2022-05-10 15:00:00,42.51,42.71,42.4,42.47,115087.0,34.7345,34.898,34.6447,34.7019,115087.0
2022-05-10 15:30:00,42.44,42.58,42.36,42.53,209090.0,34.6774,34.7917,34.612,34.7509,209090.0
2022-05-11 09:30:00,42.52,43.0,42.42,43.0,40886.0,34.7427,35.1349,34.661,35.1349,40886.0
2022-05-11 10:00:00,43.0,43.21,42.91,43.18,53310.0,35.1349,35.3065,35.0614,35.282,53310.0
2022-05-11 10:30:00,43.16,43.3,43.01,43.08,35279.0,35.2657,35.38,35.1431,35.2003,35279.0
2022-05-11 11:00:00,43.06,43.15,42.9,43.13,24834.0,35.1839,35.2575,35.0532,35.2411,24834.0
2022-05-11 11:30:00,43.12,43.31,43.09,43.13,34308.0,35.233,35.3882,35.2085,35.2411,34308.0
2022-05-11 12:00:00,43.12,43.33,43.03,43.06,26785.0,35.233,35.4046,35.1594,35.1839,26785.0
2022-05-11 12:30:00,43.07,43.17,42.87,42.87,20107.0,35.1921,35.2738,35.0287,35.0287,20107.0
2022-05-11 13:00:00,42.86,42.88,42.61,42.62,30472.0,35.0205,35.0369,34.8163,34.8244,30472.0
2022-05-11 13:30:00,42.59,42.69,42.4,42.43,39146.0,34.7999,34.8816,34.6447,34.6692,39146.0
2022-05-11 14:00:00,42.43,42.87,42.42,42.71,94747.0,34.6692,35.0287,34.661,34.898,94747.0
2022-05-11 14:30:00,42.72,42.88,42.67,42.76,35382.0,34.9061,35.0369,34.8653,34.9388,35382.0
2022-05-11 15:00:00,42.73,42.75,42.57,42.63,38693.0,34.9143,34.9306,34.7836,34.8326,38693.0
2022-05-11 15:30:00,42.64,42.67,42.4,42.52,152372.0,34.8408,34.8653,34.6447,34.7427,152372.0
2022-05-12 09:30:00,42.52,42.67,42.35,42.4,63934.0,34.7427,34.8653,34.6038,34.6447,63934.0
2022-05-12 10:00:00,42.4,42.88,42.32,42.74,41505.0,34.6447,35.0369,34.5793,34.9225,41505.0
2022-05-12 10:30:00,42.72,43.02,42.64,42.98,54754.0,34.9061,35.1513,34.8408,35.1186,54754.0
2022-05-12 11:00:00,42.97,43.12,42.92,42.95,31114.0,35.1104,35.233,35.0696,35.0941,31114.0
2022-05-12 11:30:00,42.96,42.96,42.49,42.49,38664.0,35.1022,35.1022,34.7182,34.7182,38664.0
2022-05-12 12:00:00,42.48,42.56,42.32,42.53,60387.0,34.71,34.7754,34.5793,34.7509,60387.0
2022-05-12 12:30:00,42.53,42.74,42.53,42.55,71718.0,34.7509,34.9225,34.7509,34.7672,71718.0
2022-05-12 13:00:00,42.56,42.63,42.49,42.6,25965.0,34.7754,34.8326,34.7182,34.8081,25965.0
2022-05-12 13:30:00,42.6,42.63,42.41,42.48,35794.0,34.8081,34.8326,34.6528,34.71,35794.0
2022-05-12 14:00:00,42.51,42.6,42.44,42.55,48564.0,34.7345,34.8081,34.6774,34.7672,48564.0
2022-05-12 14:30:00,42.54,42.57,42.4,42.52,44727.0,34.7591,34.7836,34.6447,34.7427,44727.0
2022-05-12 15:00:00,42.51,42.98,42.46,42.79,107753.0,34.7345,35.1186,34.6937,34.9633,107753.0
2022-05-12 15:30:00,42.78,43.26,42.78,43.25,283161.0,34.9552,35.3474,34.9552,35.3392,283161.0
2022-05-13 09:30:00,43.38,44.02,43.27,43.89,111194.0,35.4454,35.9684,35.3555,35.8621,111194.0
2022-05-13 10:00:00,43.89,44.2,43.86,44.18,24474.0,35.8621,36.1154,35.8376,36.0991,24474.0
2022-05-13 10:30:00,44.18,44.33,44.1,44.22,24960.0,36.0991,36.2217,36.0337,36.1318,24960.0
2022-05-13 11:00:00,44.21,44.35,44.16,44.29,22297.0,36.1236,36.238,36.0827,36.189,22297.0
2022-05-13 11:30:00,44.3,44.41,44.27,44.39,22336.0,36.1971,36.287,36.1726,36.2707,22336.0
2022-05-13 12:00:00,44.38,44.55,44.36,44.53,18145.0,36.2625,36.4014,36.2462,36.3851,18145.0
2022-05-13 12:30:00,44.54,44.63,44.46,44.47,40710.0,36.3932,36.4668,36.3279,36.336,40710.0
2022-05-13 13:00:00,44.49,44.57,44.37,44.45,23408.0,36.3524,36.4178,36.2543,36.3197,23408.0
2022-05-13 13:30:00,44.44,44.49,44.37,44.39,22185.0,36.3115,36.3524,36.2543,36.2707,22185.0
2022-05-13 14:00:00,44.39,44.5,44.24,44.44,35103.0,36.2707,36.3606,36.1481,36.3115,35103.0
2022-05-13 14:30:00,44.46,44.68,44.41,44.66,39126.0,36.3279,36.5076,36.287,36.4913,39126.0
2022-05-13 15:00:00,44.67,44.83,44.62,44.82,73351.0,36.4995,36.6302,36.4586,36.622,73351.0
2022-05-13 15:30:00,44.81,44.87,44.55,44.82,187196.0,36.6139,36.6629,36.4014,36.622,187196.0
2022-05-16 09:30:00,44.78,45.17,44.59,45.0,43164.0,36.5893,36.908,36.4341,36.7691,43164.0
2022-05-16 10:00:00,45.02,45.3,44.99,45.27,39909.0,36.7854,37.0142,36.7609,36.9897,39909.0
2022-05-16 10:30:00,45.26,45.28,44.91,44.98,33543.0,36.9815,36.9979,36.6956,36.7528,33543.0
2022-05-16 11:00:00,44.98,45.07,44.92,45.06,26863.0,36.7528,36.8263,36.7037,36.8181,26863.0
2022-05-16 11:30:00,45.07,45.31,45.02,45.3,29055.0,36.8263,37.0224,36.7854,37.0142,29055.0
2022-05-16 12:00:00,45.3,45.37,45.17,45.19,28859.0,37.0142,37.0714,36.908,36.9244,28859.0
2022-05-16 12:30:00,45.18,45.26,45.07,45.15,20242.0,36.9162,36.9815,36.8263,36.8917,20242.0
2022-05-16 13:00:00,45.14,45.53,45.13,45.52,36213.0,36.8835,37.2022,36.8753,37.194,36213.0
2022-05-16 13:30:00,45.52,45.54,45.45,45.52,36538.0,37.194,37.2103,37.1368,37.194,36538.0
2022-05-16 14:00:00,45.52,45.62,45.46,45.52,23540.0,37.194,37.2757,37.145,37.194,23540.0
2022-05-16 14:30:00,45.51,45.53,45.29,45.42,30442.0,37.1858,37.2022,37.0061,37.1123,30442.0
2022-05-16 15:00:00,45.42,45.49,45.32,45.34,38303.0,37.1123,37.1695,37.0306,37.0469,38303.0
2022-05-16 15:30:00,45.34,45.37,45.08,45.15,117122.0,37.0469,37.0714,36.8345,36.8917,117122.0
2022-05-17 09:30:00,45.31,45.57,44.96,45.32,74659.0,37.0224,37.2348,36.7364,37.0306,74659.0
2022-05-17 10:00:00,45.35,45.44,45.21,45.22,29546.0,37.0551,37.1286,36.9407,36.9489,29546.0
2022-05-17 10:30:00,45.21,45.35,45.21,45.29,24081.0,36.9407,37.0551,36.9407,37.0061,24081.0
2022-05-17 11:00:00,45.29,45.47,45.29,45.46,20434.0,37.0061,37.1531,37.0061,37.145,20434.0
2022-05-17 11:30:00,45.43,45.43,45.25,45.29,32114.0,37.1205,37.1205,36.9734,37.0061,32114.0
2022-05-17 12:00:00,45.31,45.42,45.3,45.3,23162.0,37.0224,37.1123,37.0142,37.0142,23162.0
2022-05-17 12:30:00,45.28,45.35,45.26,45.32,31442.0,36.9979,37.0551,36.9815,37.0306,31442.0
2022-05-17 13:00:00,45.32,45.47,45.26,45.44,48553.0,37.0306,37.1531,36.9815,37.1286,48553.0
2022-05-17 13:30:00,45.44,45.52,45.39,45.43,37541.0,37.1286,37.194,37.0878,37.1205,37541.0
2022-05-17 14:00:00,45.41,45.45,45.08,45.14,43624.0,37.1041,37.1368,36.8345,36.8835,43624.0
2022-05-17 14:30:00,45.13,45.24,45.03,45.16,54346.0,36.8753,36.9652,36.7936,36.8998,54346.0
2022-05-17 15:00:00,45.16,45.29,45.12,45.29,54605.0,36.8998,37.0061,36.8672,37.0061,54605.0
2022-05-17 15:30:00,45.27,45.37,45.18,45.37,161462.0,36.9897,37.0714,36.9162,37.0714,161462.0
2022-05-18 09:30:00,45.27,45.39,44.82,44.86,38462.0,36.9897,37.0878,36.622,36.6547,38462.0
2022-05-18 10:00:00,44.92,45.22,44.91,45.07,27396.0,36.7037,36.9489,36.6956,36.8263,27396.0
2022-05-18 10:30:00,45.04,45.17,45.03,45.16,19667.0,36.8018,36.908,36.7936,36.8998,19667.0
2022-05-18 11:00:00,45.15,45.16,44.89,44.9,37466.0,36.8917,36.8998,36.6792,36.6874,37466.0
2022-05-18 11:30:00,44.9,44.95,44.73,44.79,26268.0,36.6874,36.7282,36.5485,36.5975,26268.0
2022-05-18 12:00:00,44.8,45.04,44.79,44.93,57471.0,36.6057,36.8018,36.5975,36.7119,57471.0
2022-05-18 12:30:00,44.93,45.06,44.88,45.01,30128.0,36.7119,36.8181,36.6711,36.7773,30128.0
2022-05-18 13:00:00,45.0,45.0,44.78,44.84,30094.0,36.7691,36.7691,36.5893,36.6384,30094.0
2022-05-18 13:30:00,44.85,44.85,44.62,44.71,39276.0,36.6465,36.6465,36.4586,36.5321,39276.0
2022-05-18 14:00:00,44.71,44.77,44.5,44.57,46017.0,36.5321,36.5812,36.3606,36.4178,46017.0
2022-05-18 14:30:00,44.56,44.58,44.36,44.44,27063.0,36.4096,36.4259,36.2462,36.3115,27063.0
2022-05-18 15:00:00,44.44,44.51,44.37,44.4,31420.0,36.3115,36.3687,36.2543,36.2788,31420.0
2022-05-18 15:30:00,44.38,44.64,44.35,44.45,144943.0,36.2625,36.475,36.238,36.3197,144943.0
2022-05-19 09:30:00,44.04,44.68,44.03,44.36,48866.0,35.9847,36.5076,35.9765,36.2462,48866.0
2022-05-19 10:00:00,44.4,44.58,44.39,44.44,36293.0,36.2788,36.4259,36.2707,36.3115,36293.0
2022-05-19 10:30:00,44.4,44.44,44.14,44.17,27646.0,36.2788,36.3115,36.0664,36.0909,27646.0
2022-05-19 11:00:00,44.17,44.3,44.07,44.21,31370.0,36.0909,36.1971,36.0092,36.1236,31370.0
2022-05-19 11:30:00,44.23,44.62,44.22,44.48,28303.0,36.1399,36.4586,36.1318,36.3442,28303.0
2022-05-19 12:00:00,44.48,44.56,44.34,44.41,17984.0,36.3442,36.4096,36.2298,36.287,17984.0
2022-05-19 12:30:00,44.4,44.42,44.16,44.25,23662.0,36.2788,36.2952,36.0827,36.1563,23662.0
2022-05-19 13:00:00,44.26,44.46,44.22,44.42,24204.0,36.1645,36.3279,36.1318,36.2952,24204.0
2022-05-19 13:30:00,44.41,44.73,44.37,44.68,24562.0,36.287,36.5485,36.2543,36.5076,24562.0
2022-05-19 14:00:00,44.66,44.66,44.38,44.41,22781.0,36.4913,36.4913,36.2625,36.287,22781.0
2022-05-19 14:30:00,44.4,44.52,44.3,44.43,44716.0,36.2788,36.3769,36.1971,36.3034,44716.0
2022-05-19 15:00:00,44.44,44.56,44.2,44.2,36600.0,36.3115,36.4096,36.1154,36.1154,36600.0
2022-05-19 15:30:00,44.19,44.35,44.1,44.16,111425.0,36.1073,36.238,36.0337,36.0827,111425.0
2022-05-20 09:30:00,44.74,44.74,44.2,44.27,43674.0,36.5567,36.5567,36.1154,36.1726,43674.0
2022-05-20 10:00:00,44.26,44.41,44.18,44.34,45347.0,36.1645,36.287,36.0991,36.2298,45347.0
2022-05-20 10:30:00,44.34,44.41,44.28,44.29,51727.0,36.2298,36.287,36.1808,36.189,51727.0
2022-05-20 11:00:00,44.27,44.33,44.08,44.17,49832.0,36.1726,36.2217,36.0174,36.0909,49832.0
2022-05-20 11:30:00,44.16,44.23,44.05,44.11,31885.0,36.0827,36.1399,35.9929,36.0419,31885.0
2022-05-20 12:00:00,44.09,44.16,43.93,43.95,37498.0,36.0256,36.0827,35.8948,35.9112,37498.0
2022-05-20 12:30:00,43.94,43.99,43.77,43.87,38119.0,35.903,35.9438,35.7641,35.8458,38119.0
2022-05-20 13:00:00,43.86,43.9,43.65,43.67,19515.0,35.8376,35.8703,35.666,35.6824,19515.0
2022-05-20 13:30:00,43.69,43.93,43.66,43.91,41125.0,35.6987,35.8948,35.6742,35.8785,41125.0
2022-05-20 14:00:00,43.91,43.97,43.77,43.87,27481.0,35.8785,35.9275,35.7641,35.8458,27481.0
2022-05-20 14:30:00,43.86,44.02,43.74,43.95,29562.0,35.8376,35.9684,35.7396,35.9112,29562.0
2022-05-20 15:00:00,43.95,44.17,43.85,44.16,37936.0,35.9112,36.0909,35.8294,36.0827,37936.0
2022-05-20 15:30:00,44.17,44.47,44.14,44.46,154301.0,36.0909,36.336,36.0664,36.3279,154301.0
2022-05-23 09:30:00,44.59,44.96,44.25,44.28,42428.0,36.4341,36.7364,36.1563,36.1808,42428.0
2022-05-23 10:00:00,44.25,44.5,44.19,44.49,44950.0,36.1563,36.3606,36.1073,36.3524,44950.0
2022-05-23 10:30:00,44.53,44.6,44.35,44.49,21788.0,36.3851,36.4423,36.238,36.3524,21788.0
2022-05-23 11:00:00,44.48,44.66,44.48,44.66,17040.0,36.3442,36.4913,36.3442,36.4913,17040.0
2022-05-23 11:30:00,44.65,44.73,44.6,44.6,20169.0,36.4831,36.5485,36.4423,36.4423,20169.0
2022-05-23 12:00:00,44.58,44.6,44.47,44.5,22284.0,36.4259,36.4423,36.336,36.3606,22284.0
2022-05-23 12:30:00,44.46,44.5,44.41,44.5,11245.0,36.3279,36.3606,36.287,36.3606,11245.0
2022-05-23 13:00:00,44.51,44.53,44.32,44.45,14181.0,36.3687,36.3851,36.2135,36.3197,14181.0
2022-05-23 13:30:00,44.44,44.58,44.42,44.57,17848.0,36.3115,36.4259,36.2952,36.4178,17848.0
2022-05-23 14:00:00,44.58,44.7,44.54,44.7,19811.0,36.4259,36.524,36.3932,36.524,19811.0
2022-05-23 14:30:00,44.69,44.71,44.55,44.59,33727.0,36.5158,36.5321,36.4014,36.4341,33727.0
2022-05-23 15:00:00,44.59,44.64,44.37,44.42,50073.0,36.4341,36.475,36.2543,36.2952,50073.0
2022-05-23 15:30:00,44.43,44.67,44.39,44.65,173095.0,36.3034,36.4995,36.2707,36.4831,173095.0
2022-05-24 09:30:00,44.92,44.92,43.98,43.98,43044.0,36.7037,36.7037,35.9357,35.9357,43044.0
2022-05-24 10:00:00,44.01,44.05,43.6,43.76,27648.0,35.9602,35.9929,35.6252,35.7559,27648.0
2022-05-24 10:30:00,43.73,43.89,43.58,43.7,51363.0,35.7314,35.8621,35.6088,35.7069,51363.0
2022-05-24 11:00:00,43.67,43.74,43.53,43.66,62340.0,35.6824,35.7396,35.568,35.6742,62340.0
2022-05-24 11:30:00,43.71,43.99,43.7,43.93,39397.0,35.7151,35.9438,35.7069,35.8948,39397.0
2022-05-24 12:00:00,43.91,44.2,43.88,44.04,29959.0,35.8785,36.1154,35.854,35.9847,29959.0
2022-05-24 12:30:00,44.03,44.08,43.85,43.99,16443.0,35.9765,36.0174,35.8294,35.9438,16443.0
2022-05-24 13:00:00,43.98,44.09,43.84,44.09,32049.0,35.9357,36.0256,35.8213,36.0256,32049.0
2022-05-24 13:30:00,44.1,44.2,43.97,44.17,32790.0,36.0337,36.1154,35.9275,36.0909,32790.0
2022-05-24 14:00:00,44.19,44.35,44.12,44.32,30679.0,36.1073,36.238,36.0501,36.2135,30679.0
2022-05-24 14:30:00,44.3,44.5,44.25,44.38,39491.0,36.1971,36.3606,36.1563,36.2625,39491.0
2022-05-24 15:00:00,44.36,44.64,44.35,44.64,33522.0,36.2462,36.475,36.238,36.475,33522.0
2022-05-24 15:30:00,44.64,44.99,44.62,44.86,189109.0,36.475,36.7609,36.4586,36.6547,189109.0
2022-05-25 09:30:00,44.51,45.06,44.33,45.05,48155.0,36.3687,36.8181,36.2217,36.81,48155.0
2022-05-25 10:00:00,45.04,45.22,44.93,45.21,115642.0,36.8018,36.9489,36.7119,36.9407,115642.0
2022-05-25 10:30:00,45.22,45.36,45.17,45.36,34191.0,36.9489,37.0633,36.908,37.0633,34191.0
2022-05-25 11:00:00,45.33,45.38,45.25,45.32,38600.0,37.0387,37.0796,36.9734,37.0306,38600.0
2022-05-25 11:30:00,45.3,45.44,45.18,45.43,22380.0,37.0142,37.1286,36.9162,37.1205,22380.0
2022-05-25 12:00:00,45.43,45.51,45.18,45.24,27004.0,37.1205,37.1858,36.9162,36.9652,27004.0
2022-05-25 12:30:00,45.25,45.32,45.17,45.2,21183.0,36.9734,37.0306,36.908,36.9325,21183.0
2022-05-25 13:00:00,45.22,45.27,45.16,45.27,21586.0,36.9489,36.9897,36.8998,36.9897,21586.0
2022-05-25 13:30:00,45.25,45.27,45.14,45.19,23655.0,36.9734,36.9897,36.8835,36.9244,23655.0
2022-05-25 14:00:00,45.22,45.46,45.09,45.45,37428.0,36.9489,37.145,36.8426,37.1368,37428.0
2022-05-25 14:30:00,45.48,45.56,45.43,45.55,34274.0,37.1613,37.2267,37.1205,37.2185,34274.0
2022-05-25 15:00:00,45.53,45.72,45.53,45.64,29617.0,37.2022,37.3574,37.2022,37.292,29617.0
2022-05-25 15:30:00,45.64,45.69,45.46,45.58,131730.0,37.292,37.3329,37.145,37.243,131730.0
2022-05-26 09:30:00,45.94,46.38,45.75,46.36,40554.0,37.5372,37.8967,37.3819,37.8803,40554.0
2022-05-26 10:00:00,46.35,46.53,46.26,46.51,17973.0,37.8722,38.0193,37.7986,38.0029,17973.0
2022-05-26 10:30:00,46.52,46.66,46.51,46.54,29113.0,38.0111,38.1255,38.0029,38.0274,29113.0
2022-05-26 11:00:00,46.54,46.66,46.48,46.54,21848.0,38.0274,38.1255,37.9784,38.0274,21848.0
2022-05-26 11:30:00,46.55,46.62,46.49,46.61,22685.0,38.0356,38.0928,37.9866,38.0846,22685.0
2022-05-26 12:00:00,46.6,46.73,46.6,46.72,18334.0,38.0764,38.1827,38.0764,38.1745,18334.0
2022-05-26 12:30:00,46.73,46.77,46.67,46.7,22086.0,38.1827,38.2154,38.1336,38.1582,22086.0
2022-05-26 13:00:00,46.71,46.76,46.58,46.58,31632.0,38.1663,38.2072,38.0601,38.0601,31632.0
2022-05-26 13:30:00,46.58,46.81,46.58,46.8,46063.0,38.0601,38.248,38.0601,38.2399,46063.0
2022-05-26 14:00:00,46.8,46.87,46.73,46.79,62150.0,38.2399,38.2971,38.1827,38.2317,62150.0
2022-05-26 14:30:00,46.79,46.84,46.72,46.81,47293.0,38.2317,38.2726,38.1745,38.248,47293.0
2022-05-26 15:00:00,46.81,46.82,46.61,46.63,46713.0,38.248,38.2562,38.0846,38.101,46713.0
2022-05-26 15:30:00,46.63,46.8,46.44,46.54,190958.0,38.101,38.2399,37.9457,38.0274,190958.0
2022-05-27 09:30:00,46.76,47.19,46.72,46.9,49895.0,38.2072,38.5585,38.1745,38.3216,49895.0
2022-05-27 10:00:00,46.89,47.14,46.85,47.04,39511.0,38.3134,38.5177,38.2807,38.436,39511.0
2022-05-27 10:30:00,47.04,47.2,47.04,47.09,32342.0,38.436,38.5667,38.436,38.4768,32342.0
2022-05-27 11:00:00,47.1,47.2,47.05,47.18,27020.0,38.485,38.5667,38.4441,38.5504,27020.0
2022-05-27 11:30:00,47.2,47.29,47.1,47.28,107409.0,38.5667,38.6402,38.485,38.6321,107409.0
2022-05-27 12:00:00,47.29,47.3,47.05,47.18,57356.0,38.6402,38.6484,38.4441,38.5504,57356.0
2022-05-27 12:30:00,47.18,47.3,47.17,47.26,36107.0,38.5504,38.6484,38.5422,38.6157,36107.0
2022-05-27 13:00:00,47.27,47.3,47.19,47.25,46243.0,38.6239,38.6484,38.5585,38.6076,46243.0
2022-05-27 13:30:00,47.25,47.35,47.25,47.3,26767.0,38.6076,38.6893,38.6076,38.6484,26767.0
2022-05-27 14:00:00,47.3,47.46,47.29,47.43,37081.0,38.6484,38.7791,38.6402,38.7546,37081.0
2022-05-27 14:30:00,47.45,47.58,47.43,47.54,37605.0,38.771,38.8772,38.7546,38.8445,37605.0
2022-05-27 15:00:00,47.54,47.69,47.52,47.64,40610.0,38.8445,38.9671,38.8282,38.9262,40610.0
2022-05-27 15:30:00,47.65,47.66,47.51,47.63,115971.0,38.9344,38.9426,38.82,38.9181,115971.0
2022-05-31 09:30:00,46.87,47.6,46.87,47.13,54626.0,38.2971,38.8935,38.2971,38.5095,54626.0
2022-05-31 10:00:00,47.09,47.24,46.92,47.13,35890.0,38.4768,38.5994,38.3379,38.5095,35890.0
2022-05-31 10:30:00,47.14,47.23,47.04,47.16,30349.0,38.5177,38.5912,38.436,38.534,30349.0
2022-05-31 11:00:00,47.14,47.14,46.93,46.93,26080.0,38.5177,38.5177,38.3461,38.3461,26080.0
2022-05-31 11:30:00,46.93,47.07,46.93,47.05,33704.0,38.3461,38.4605,38.3461,38.4441,33704.0
2022-05-31 12:00:00,47.05,47.22,47.04,47.07,30115.0,38.4441,38.583,38.436,38.4605,30115.0
2022-05-31 12:30:00,47.08,47.24,47.07,47.16,45809.0,38.4687,38.5994,38.4605,38.534,45809.0
2022-05-31 13:00:00,47.16,47.23,47.03,47.05,30480.0,38.534,38.5912,38.4278,38.4441,30480.0
2022-05-31 13:30:00,47.05,47.27,47.04,47.26,41799.0,38.4441,38.6239,38.436,38.6157,41799.0
2022-05-31 14:00:00,47.26,47.29,47.13,47.17,30465.0,38.6157,38.6402,38.5095,38.5422,30465.0
2022-05-31 14:30:00,47.18,47.22,46.92,46.99,38785.0,38.5504,38.583,38.3379,38.3951,38785.0
2022-05-31 15:00:00,46.99,47.07,46.89,46.99,53294.0,38.3951,38.4605,38.3134,38.3951,53294.0
2022-05-31 15:30:00,47.01,47.04,46.71,46.82,346643.0,38.4115,38.436,38.1663,38.2562,346643.0
2022-06-01 09:30:00,46.95,47.03,46.49,46.59,43303.0,38.3624,38.4278,37.9866,38.0683,43303.0
2022-06-01 10:00:00,46.58,46.58,46.22,46.27,42861.0,38.0601,38.0601,37.766,37.8068,42861.0
2022-06-01 10:30:00,46.25,46.38,46.17,46.37,21048.0,37.7905,37.8967,37.7251,37.8885,21048.0
2022-06-01 11:00:00,46.35,46.36,46.13,46.15,21339.0,37.8722,37.8803,37.6924,37.7088,21339.0
2022-06-01 11:30:00,46.16,46.36,46.14,46.33,40960.0,37.7169,37.8803,37.7006,37.8558,40960.0
2022-06-01 12:00:00,46.32,46.42,46.29,46.38,27505.0,37.8477,37.9294,37.8232,37.8967,27505.0
2022-06-01 12:30:00,46.38,46.54,46.37,46.51,19334.0,37.8967,38.0274,37.8885,38.0029,19334.0
2022-06-01 13:00:00,46.54,46.79,46.49,46.77,21811.0,38.0274,38.2317,37.9866,38.2154,21811.0
2022-06-01 13:30:00,46.77,46.93,46.77,46.91,40470.0,38.2154,38.3461,38.2154,38.3297,40470.0
2022-06-01 14:00:00,46.89,47.0,46.8,46.9,20053.0,38.3134,38.4033,38.2399,38.3216,20053.0
2022-06-01 14:30:00,46.9,46.95,46.83,46.86,25673.0,38.3216,38.3624,38.2644,38.2889,25673.0
2022-06-01 15:00:00,46.86,47.0,46.8,46.96,28483.0,38.2889,38.4033,38.2399,38.3706,28483.0
2022-06-01 15:30:00,46.95,47.17,46.87,46.89,83919.0,38.3624,38.5422,38.2971,38.3134,83919.0
2022-06-02 09:30:00,46.88,46.99,46.73,46.78,43302.0,38.3052,38.3951,38.1827,38.2235,43302.0
2022-06-02 10:00:00,46.77,46.94,46.6,46.7,28701.0,38.2154,38.3543,38.0764,38.1582,28701.0
2022-06-02 10:30:00,46.71,46.86,46.7,46.85,32168.0,38.1663,38.2889,38.1582,38.2807,32168.0
2022-06-02 11:00:00,46.84,47.01,46.8,46.86,48877.0,38.2726,38.4115,38.2399,38.2889,48877.0
2022-06-02 11:30:00,46.84,46.93,46.77,46.89,34755.0,38.2726,38.3461,38.2154,38.3134,34755.0
2022-06-02 12:00:00,46.9,47.16,46.9,47.14,59369.0,38.3216,38.534,38.3216,38.5177,59369.0
2022-06-02 12:30:00,47.14,47.27,47.1,47.23,47321.0,38.5177,38.6239,38.485,38.5912,47321.0
2022-06-02 13:00:00,47.23,47.27,47.17,47.2,41781.0,38.5912,38.6239,38.5422,38.5667,41781.0
2022-06-02 13:30:00,47.22,47.36,47.18,47.27,36324.0,38.583,38.6974,38.5504,38.6239,36324.0
2022-06-02 14:00:00,47.28,47.38,47.23,47.34,42839.0,38.6321,38.7138,38.5912,38.6811,42839.0
2022-06-02 14:30:00,47.35,47.45,47.31,47.37,36312.0,38.6893,38.771,38.6566,38.7056,36312.0
2022-06-02 15:00:00,47.38,47.49,47.37,47.42,35367.0,38.7138,38.8037,38.7056,38.7465,35367.0
2022-06-02 15:30:00,47.41,47.67,47.38,47.61,174241.0,38.7383,38.9507,38.7138,38.9017,174241.0
2022-06-03 09:30:00,47.56,47.56,47.25,47.39,38017.0,38.8609,38.8609,38.6076,38.722,38017.0
2022-06-03 10:00:00,47.4,47.63,47.35,47.48,101882.0,38.7301,38.9181,38.6893,38.7955,101882.0
2022-06-03 10:30:00,47.5,47.53,47.32,47.42,18760.0,38.8118,38.8363,38.6648,38.7465,18760.0
2022-06-03 11:00:00,47.4,47.4,47.23,47.27,19695.0,38.7301,38.7301,38.5912,38.6239,19695.0
2022-06-03 11:30:00,47.31,47.46,47.29,47.36,27215.0,38.6566,38.7791,38.6402,38.6974,27215.0
2022-06-03 12:00:00,47.39,47.51,47.36,47.48,16270.0,38.722,38.82,38.6974,38.7955,16270.0
2022-06-03 12:30:00,47.5,47.57,47.43,47.57,17925.0,38.8118,38.869,38.7546,38.869,17925.0
2022-06-03 13:00:00,47.55,47.62,47.43,47.53,21499.0,38.8527,38.9099,38.7546,38.8363,21499.0
2022-06-03 13:30:00,47.52,47.58,47.44,47.45,29199.0,38.8282,38.8772,38.7628,38.771,29199.0
2022-06-03 14:00:00,47.44,47.53,47.38,47.52,25791.0,38.7628,38.8363,38.7138,38.8282,25791.0
2022-06-03 14:30:00,47.51,47.51,47.32,47.39,28997.0,38.82,38.82,38.6648,38.722,28997.0
2022-06-03 15:00:00,47.39,47.41,47.24,47.34,54190.0,38.722,38.7383,38.5994,38.6811,54190.0
2022-06-03 15:30:00,47.33,47.34,47.01,47.11,163283.0,38.6729,38.6811,38.4115,38.4932,163283.0
2022-06-06 09:30:00,47.56,48.41,47.5,48.22,146913.0,38.8609,39.5554,38.8118,39.4001,146913.0
2022-06-06 10:00:00,48.23,48.37,48.14,48.25,54126.0,39.4083,39.5227,39.3348,39.4247,54126.0
2022-06-06 10:30:00,48.26,48.36,48.18,48.23,41630.0,39.4328,39.5145,39.3675,39.4083,41630.0
2022-06-06 11:00:00,48.22,48.27,48.07,48.14,74309.0,39.4001,39.441,39.2776,39.3348,74309.0
2022-06-06 11:30:00,48.14,48.23,48.07,48.14,53692.0,39.3348,39.4083,39.2776,39.3348,53692.0
2022-06-06 12:00:00,48.14,48.18,48.0,48.07,138441.0,39.3348,39.3675,39.2204,39.2776,138441.0
2022-06-06 12:30:00,48.07,48.31,48.03,48.31,44480.0,39.2776,39.4737,39.2449,39.4737,44480.0
2022-06-06 13:00:00,48.32,48.35,48.15,48.15,43168.0,39.4818,39.5064,39.3429,39.3429,43168.0
2022-06-06 13:30:00,48.16,48.32,48.14,48.24,42879.0,39.3511,39.4818,39.3348,39.4165,42879.0
2022-06-06 14:00:00,48.25,48.29,48.16,48.23,77430.0,39.4247,39.4573,39.3511,39.4083,77430.0
2022-06-06 14:30:00,48.22,48.29,48.14,48.2,48203.0,39.4001,39.4573,39.3348,39.3838,48203.0
2022-06-06 15:00:00,48.18,48.28,48.14,48.16,43858.0,39.3675,39.4492,39.3348,39.3511,43858.0
2022-06-06 15:30:00,48.16,48.23,48.06,48.08,177732.0,39.3511,39.4083,39.2694,39.2857,177732.0
2022-06-07 09:30:00,48.08,48.08,47.61,47.69,98158.0,39.2857,39.2857,38.9017,38.9671,98158.0
2022-06-07 10:00:00,47.67,47.84,47.55,47.79,83128.0,38.9507,39.0896,38.8527,39.0488,83128.0
2022-06-07 10:30:00,47.77,47.99,47.7,47.96,62253.0,39.0324,39.2122,38.9753,39.1877,62253.0
2022-06-07 11:00:00,47.96,48.06,47.87,47.87,60039.0,39.1877,39.2694,39.1142,39.1142,60039.0
2022-06-07 11:30:00,47.87,47.99,47.82,47.9,44394.0,39.1142,39.2122,39.0733,39.1387,44394.0
2022-06-07 12:00:00,47.89,47.91,47.53,47.59,48494.0,39.1305,39.1468,38.8363,38.8854,48494.0
2022-06-07 12:30:00,47.59,47.81,47.58,47.74,56539.0,38.8854,39.0651,38.8772,39.0079,56539.0
2022-06-07 13:00:00,47.75,47.83,47.67,47.7,67073.0,39.0161,39.0815,38.9507,38.9753,67073.0
2022-06-07 13:30:00,47.7,47.91,47.66,47.9,44472.0,38.9753,39.1468,38.9426,39.1387,44472.0
2022-06-07 14:00:00,47.91,48.17,47.91,48.16,50483.0,39.1468,39.3593,39.1468,39.3511,50483.0
2022-06-07 14:30:00,48.16,48.31,48.16,48.29,50468.0,39.3511,39.4737,39.3511,39.4573,50468.0
2022-06-07 15:00:00,48.28,48.41,48.18,48.37,58051.0,39.4492,39.5554,39.3675,39.5227,58051.0
2022-06-07 15:30:00,48.37,48.46,48.31,48.45,230524.0,39.5227,39.5962,39.4737,39.5881,230524.0
2022-06-08 09:30:00,48.2,48.21,47.9,48.18,40781.0,39.3838,39.392,39.1387,39.3675,40781.0
2022-06-08 10:00:00,48.16,48.17,47.95,48.13,42807.0,39.3511,39.3593,39.1795,39.3266,42807.0
2022-06-08 10:30:00,48.12,48.18,47.95,47.98,29794.0,39.3184,39.3675,39.1795,39.204,29794.0
2022-06-08 11:00:00,48.0,48.04,47.95,48.0,21083.0,39.2204,39.2531,39.1795,39.2204,21083.0
2022-06-08 11:30:00,48.03,48.08,47.98,48.02,23425.0,39.2449,39.2857,39.204,39.2367,23425.0
2022-06-08 12:00:00,48.01,48.09,47.89,47.99,18600.0,39.2285,39.2939,39.1305,39.2122,18600.0
2022-06-08 12:30:00,47.99,48.01,47.88,48.0,32499.0,39.2122,39.2285,39.1223,39.2204,32499.0
2022-06-08 13:00:00,47.98,47.98,47.84,47.86,26468.0,39.204,39.204,39.0896,39.106,26468.0
2022-06-08 13:30:00,47.86,47.86,47.71,47.72,22065.0,39.106,39.106,38.9834,38.9916,22065.0
2022-06-08 14:00:00,47.73,47.82,47.66,47.7,44441.0,38.9998,39.0733,38.9426,38.9753,44441.0
2022-06-08 14:30:00,47.7,47.83,47.64,47.71,36058.0,38.9753,39.0815,38.9262,38.9834,36058.0
2022-06-08 15:00:00,47.71,47.85,47.63,47.85,35900.0,38.9834,39.0978,38.9181,39.0978,35900.0
2022-06-08 15:30:00,47.85,47.91,47.64,47.77,142404.0,39.0978,39.1468,38.9262,39.0324,142404.0
2022-06-09 09:30:00,47.09,47.19,46.49,46.83,123272.0,39.0591,39.142,38.5614,38.8434,123272.0
2022-06-09 10:00:00,46.85,47.09,46.83,47.06,27592.0,38.86,39.0591,38.8434,39.0342,27592.0
2022-06-09 10:30:00,47.08,47.18,46.89,47.02,40039.0,39.0508,39.1337,38.8932,39.001,40039.0
2022-06-09 11:00:00,47.01,47.06,46.9,47.01,29497.0,38.9927,39.0342,38.9015,38.9927,29497.0
2022-06-09 11:30:00,47.01,47.25,46.96,47.2,34671.0,38.9927,39.1918,38.9512,39.1503,34671.0
2022-06-09 12:00:00,47.2,47.23,47.11,47.19,38848.0,39.1503,39.1752,39.0756,39.142,38848.0
2022-06-09 12:30:00,47.21,47.3,47.15,47.28,22918.0,39.1586,39.2332,39.1088,39.2167,22918.0
2022-06-09 13:00:00,47.29,47.35,47.23,47.25,28868.0,39.2249,39.2747,39.1752,39.1918,28868.0
2022-06-09 13:30:00,47.27,47.37,47.24,47.37,33417.0,39.2084,39.2913,39.1835,39.2913,33417.0
2022-06-09 14:00:00,47.37,47.37,47.26,47.32,32854.0,39.2913,39.2913,39.2001,39.2498,32854.0
2022-06-09 14:30:00,47.31,47.31,47.17,47.21,43059.0,39.2415,39.2415,39.1254,39.1586,43059.0
2022-06-09 15:00:00,47.2,47.2,46.99,47.03,38830.0,39.1503,39.1503,38.9761,39.0093,38830.0
2022-06-09 15:30:00,47.02,47.02,46.58,46.59,160930.0,39.001,39.001,38.636,38.6443,160930.0
2022-06-10 09:30:00,46.09,46.33,45.89,46.33,52220.0,38.2296,38.4287,38.0637,38.4287,52220.0
2022-06-10 10:00:00,46.3,46.3,45.72,45.73,82923.0,38.4038,38.4038,37.9227,37.931,82923.0
2022-06-10 10:30:00,45.71,45.96,45.71,45.77,32341.0,37.9144,38.1218,37.9144,37.9642,32341.0
2022-06-10 11:00:00,45.74,45.92,45.7,45.8,35807.0,37.9393,38.0886,37.9061,37.9891,35807.0
2022-06-10 11:30:00,45.8,45.88,45.68,45.85,22736.0,37.9891,38.0554,37.8895,38.0305,22736.0
2022-06-10 12:00:00,45.85,45.97,45.77,45.83,37904.0,38.0305,38.1301,37.9642,38.0139,37904.0
2022-06-10 12:30:00,45.87,45.88,45.75,45.83,27141.0,38.0471,38.0554,37.9476,38.0139,27141.0
2022-06-10 13:00:00,45.84,45.91,45.75,45.91,31958.0,38.0222,38.0803,37.9476,38.0803,31958.0
2022-06-10 13:30:00,45.9,45.99,45.81,45.9,85666.0,38.072,38.1467,37.9974,38.072,85666.0
2022-06-10 14:00:00,45.92,46.04,45.87,45.98,28677.0,38.0886,38.1881,38.0471,38.1384,28677.0
2022-06-10 14:30:00,45.99,46.21,45.93,46.19,39694.0,38.1467,38.3291,38.0969,38.3125,39694.0
2022-06-10 15:00:00,46.19,46.36,46.09,46.32,74813.0,38.3125,38.4536,38.2296,38.4204,74813.0
2022-06-10 15:30:00,46.32,46.37,46.01,46.01,177519.0,38.4204,38.4618,38.1632,38.1632,177519.0
2022-06-13 09:30:00,45.02,45.17,44.22,44.22,82685.0,37.3421,37.4665,36.6785,36.6785,82685.0
2022-06-13 10:00:00,44.24,44.37,44.04,44.06,37033.0,36.6951,36.8029,36.5292,36.5458,37033.0
2022-06-13 10:30:00,44.07,44.12,43.81,43.84,38483.0,36.5541,36.5956,36.3384,36.3633,38483.0
2022-06-13 11:00:00,43.83,43.87,43.6,43.77,52116.0,36.355,36.3882,36.1643,36.3053,52116.0
2022-06-13 11:30:00,43.82,43.88,43.68,43.72,36049.0,36.3467,36.3965,36.2306,36.2638,36049.0
2022-06-13 12:00:00,43.73,43.78,43.64,43.68,24732.0,36.2721,36.3136,36.1974,36.2306,24732.0
2022-06-13 12:30:00,43.69,43.98,43.63,43.68,142099.0,36.2389,36.4794,36.1891,36.2306,142099.0
2022-06-13 13:00:00,43.69,43.74,43.57,43.64,50403.0,36.2389,36.2804,36.1394,36.1974,50403.0
2022-06-13 13:30:00,43.66,44.06,43.61,43.9,39412.0,36.214,36.5458,36.1726,36.4131,39412.0
2022-06-13 14:00:00,43.9,43.91,43.75,43.86,42473.0,36.4131,36.4214,36.2887,36.3799,42473.0
2022-06-13 14:30:00,43.85,44.13,43.78,43.97,56222.0,36.3716,36.6039,36.3136,36.4712,56222.0
2022-06-13 15:00:00,43.96,44.08,43.66,43.67,69986.0,36.4629,36.5624,36.214,36.2223,69986.0
2022-06-13 15:30:00,43.65,43.7,43.25,43.44,315398.0,36.2057,36.2472,35.8739,36.0315,315398.0
2022-06-14 09:30:00,43.57,43.63,42.94,43.28,55064.0,36.1394,36.1891,35.6168,35.8988,55064.0
2022-06-14 10:00:00,43.32,43.41,42.86,42.86,21652.0,35.932,36.0067,35.5505,35.5505,21652.0
2022-06-14 10:30:00,42.87,43.07,42.71,43.02,27523.0,35.5588,35.7246,35.426,35.6832,27523.0
2022-06-14 11:00:00,43.01,43.12,42.75,42.96,26354.0,35.6749,35.7661,35.4592,35.6334,26354.0
2022-06-14 11:30:00,42.95,43.21,42.88,43.21,25242.0,35.6251,35.8408,35.567,35.8408,25242.0
2022-06-14 12:00:00,43.21,43.27,43.06,43.19,46685.0,35.8408,35.8905,35.7164,35.8242,46685.0
2022-06-14 12:30:00,43.18,43.45,43.14,43.45,28449.0,35.8159,36.0398,35.7827,36.0398,28449.0
2022-06-14 13:00:00,43.45,43.76,43.34,43.57,29463.0,36.0398,36.297,35.9486,36.1394,29463.0
2022-06-14 13:30:00,43.56,43.56,43.26,43.32,35332.0,36.1311,36.1311,35.8822,35.932,35332.0
2022-06-14 14:00:00,43.3,43.42,43.13,43.22,39577.0,35.9154,36.015,35.7744,35.8491,39577.0
2022-06-14 14:30:00,43.21,43.25,43.02,43.08,37619.0,35.8408,35.8739,35.6832,35.7329,37619.0
2022-06-14 15:00:00,43.09,43.22,42.97,43.19,65952.0,35.7412,35.8491,35.6417,35.8242,65952.0
2022-06-14 15:30:00,43.2,43.42,43.2,43.27,164969.0,35.8325,36.015,35.8325,35.8905,164969.0
2022-06-15 09:30:00,43.62,44.22,43.35,44.18,51607.0,36.1808,36.6785,35.9569,36.6453,51607.0
2022-06-15 10:00:00,44.16,44.57,44.14,44.56,66638.0,36.6288,36.9688,36.6122,36.9605,66638.0
2022-06-15 10:30:00,44.56,44.65,44.48,44.6,36561.0,36.9605,37.0352,36.8942,36.9937,36561.0
2022-06-15 11:00:00,44.59,44.67,44.44,44.67,86257.0,36.9854,37.0518,36.861,37.0518,86257.0
2022-06-15 11:30:00,44.67,44.76,44.56,44.69,60900.0,37.0518,37.1264,36.9605,37.0684,60900.0
2022-06-15 12:00:00,44.68,44.89,44.63,44.79,74847.0,37.0601,37.2343,37.0186,37.1513,74847.0
2022-06-15 12:30:00,44.79,44.8,44.61,44.65,33391.0,37.1513,37.1596,37.002,37.0352,33391.0
2022-06-15 13:00:00,44.66,44.73,44.52,44.69,65453.0,37.0435,37.1015,36.9274,37.0684,65453.0
2022-06-15 13:30:00,44.68,44.88,44.61,44.8,32938.0,37.0601,37.226,37.002,37.1596,32938.0
2022-06-15 14:00:00,44.8,44.97,44.47,44.49,67432.0,37.1596,37.3006,36.8859,36.9025,67432.0
2022-06-15 14:30:00,44.53,45.33,44.24,44.88,106934.0,36.9357,37.5992,36.6951,37.226,106934.0
2022-06-15 15:00:00,44.92,45.35,44.87,45.35,69188.0,37.2591,37.6158,37.2177,37.6158,69188.0
2022-06-15 15:30:00,45.35,45.49,44.76,44.83,222974.0,37.6158,37.7319,37.1264,37.1845,222974.0
2022-06-16 09:30:00,44.04,44.15,43.64,43.83,45843.0,36.5292,36.6205,36.1974,36.355,45843.0
2022-06-16 10:00:00,43.79,43.92,43.53,43.92,32416.0,36.3219,36.4297,36.1062,36.4297,32416.0
2022-06-16 10:30:00,43.93,43.97,43.48,43.48,29929.0,36.438,36.4712,36.0647,36.0647,29929.0
2022-06-16 11:00:00,43.48,44.01,43.48,43.98,45433.0,36.0647,36.5043,36.0647,36.4794,45433.0
2022-06-16 11:30:00,43.97,43.98,43.74,43.8,22443.0,36.4712,36.4794,36.2804,36.3301,22443.0
2022-06-16 12:00:00,43.84,43.85,43.6,43.75,21387.0,36.3633,36.3716,36.1643,36.2887,21387.0
2022-06-16 12:30:00,43.74,43.9,43.63,43.71,29758.0,36.2804,36.4131,36.1891,36.2555,29758.0
2022-06-16 13:00:00,43.71,43.76,43.55,43.72,33414.0,36.2555,36.297,36.1228,36.2638,33414.0
2022-06-16 13:30:00,43.71,43.75,43.54,43.55,27339.0,36.2555,36.2887,36.1145,36.1228,27339.0
2022-06-16 14:00:00,43.54,43.65,43.51,43.54,24343.0,36.1145,36.2057,36.0896,36.1145,24343.0
2022-06-16 14:30:00,43.53,43.6,43.34,43.4,45423.0,36.1062,36.1643,35.9486,35.9984,45423.0
2022-06-16 15:00:00,43.4,43.77,43.38,43.71,58478.0,35.9984,36.3053,35.9818,36.2555,58478.0
2022-06-16 15:30:00,43.7,43.72,43.29,43.62,317592.0,36.2472,36.2638,35.9071,36.1808,317592.0
2022-06-17 09:30:00,43.9,44.41,43.83,44.32,251143.0,36.4131,36.8361,36.355,36.7615,251143.0
2022-06-17 10:00:00,44.3,44.3,43.51,43.6,26437.0,36.7449,36.7449,36.0896,36.1643,26437.0
2022-06-17 10:30:00,43.6,43.77,43.44,43.75,35474.0,36.1643,36.3053,36.0315,36.2887,35474.0
2022-06-17 11:00:00,43.76,44.04,43.72,43.98,34185.0,36.297,36.5292,36.2638,36.4794,34185.0
2022-06-17 11:30:00,44.01,44.08,43.91,43.94,20733.0,36.5043,36.5624,36.4214,36.4463,20733.0
2022-06-17 12:00:00,43.91,44.01,43.78,43.98,27328.0,36.4214,36.5043,36.3136,36.4794,27328.0
2022-06-17 12:30:00,43.99,44.09,43.92,43.99,19639.0,36.4877,36.5707,36.4297,36.4877,19639.0
2022-06-17 13:00:00,43.97,44.22,43.97,44.08,14864.0,36.4712,36.6785,36.4712,36.5624,14864.0
2022-06-17 13:30:00,44.1,44.1,43.79,43.82,36791.0,36.579,36.579,36.3219,36.3467,36791.0
2022-06-17 14:00:00,43.85,44.15,43.84,44.03,22868.0,36.3716,36.6205,36.3633,36.5209,22868.0
2022-06-17 14:30:00,43.98,44.29,43.98,44.13,20967.0,36.4794,36.7366,36.4794,36.6039,20967.0
2022-06-17 15:00:00,44.14,44.21,43.96,44.18,29395.0,36.6122,36.6702,36.4629,36.6453,29395.0
2022-06-17 15:30:00,44.19,44.27,44.01,44.17,164915.0,36.6536,36.72,36.5043,36.637,164915.0
2022-06-21 09:30:00,44.48,44.9,44.4,44.89,65006.0,36.8942,37.2425,36.8278,37.2343,65006.0
2022-06-21 10:00:00,44.88,45.35,44.86,45.35,38495.0,37.226,37.6158,37.2094,37.6158,38495.0
2022-06-21 10:30:00,45.37,45.53,45.32,45.5,67082.0,37.6324,37.7651,37.5909,37.7402,67082.0
2022-06-21 11:00:00,45.52,45.64,45.46,45.61,43988.0,37.7568,37.8563,37.707,37.8315,43988.0
2022-06-21 11:30:00,45.61,45.65,45.44,45.59,58403.0,37.8315,37.8646,37.6905,37.8149,58403.0
2022-06-21 12:00:00,45.61,45.64,45.53,45.59,32254.0,37.8315,37.8563,37.7651,37.8149,32254.0
2022-06-21 12:30:00,45.6,45.6,45.48,45.58,26110.0,37.8232,37.8232,37.7236,37.8066,26110.0
2022-06-21 13:00:00,45.59,45.62,45.44,45.48,40169.0,37.8149,37.8398,37.6905,37.7236,40169.0
2022-06-21 13:30:00,45.48,45.58,45.47,45.5,31154.0,37.7236,37.8066,37.7153,37.7402,31154.0
2022-06-21 14:00:00,45.49,45.59,45.47,45.52,36012.0,37.7319,37.8149,37.7153,37.7568,36012.0
2022-06-21 14:30:00,45.52,45.58,45.42,45.43,36514.0,37.7568,37.8066,37.6739,37.6822,36514.0
2022-06-21 15:00:00,45.43,45.44,45.33,45.42,34157.0,37.6822,37.6905,37.5992,37.6739,34157.0
2022-06-21 15:30:00,45.42,45.43,45.26,45.29,92547.0,37.6739,37.6822,37.5412,37.566,92547.0
2022-06-22 09:30:00,44.85,45.27,44.75,45.23,39222.0,37.2011,37.5494,37.1181,37.5163,39222.0
2022-06-22 10:00:00,45.21,45.55,45.12,45.54,17610.0,37.4997,37.7817,37.425,37.7734,17610.0
2022-06-22 10:30:00,45.56,45.68,45.52,45.59,18058.0,37.79,37.8895,37.7568,37.8149,18058.0
2022-06-22 11:00:00,45.57,45.57,45.44,45.53,16395.0,37.7983,37.7983,37.6905,37.7651,16395.0
2022-06-22 11:30:00,45.54,45.62,45.4,45.4,12198.0,37.7734,37.8398,37.6573,37.6573,12198.0
2022-06-22 12:00:00,45.4,45.57,45.38,45.5,19224.0,37.6573,37.7983,37.6407,37.7402,19224.0
2022-06-22 12:30:00,45.5,45.64,45.49,45.63,32881.0,37.7402,37.8563,37.7319,37.8481,32881.0
2022-06-22 13:00:00,45.61,45.62,45.51,45.59,24289.0,37.8315,37.8398,37.7485,37.8149,24289.0
2022-06-22 13:30:00,45.59,45.59,45.49,45.58,20927.0,37.8149,37.8149,37.7319,37.8066,20927.0
2022-06-22 14:00:00,45.58,45.63,45.47,45.48,22499.0,37.8066,37.8481,37.7153,37.7236,22499.0
2022-06-22 14:30:00,45.48,45.52,45.38,45.5,23558.0,37.7236,37.7568,37.6407,37.7402,23558.0
2022-06-22 15:00:00,45.5,45.52,45.24,45.25,30206.0,37.7402,37.7568,37.5246,37.5329,30206.0
2022-06-22 15:30:00,45.25,45.27,45.1,45.21,147392.0,37.5329,37.5494,37.4084,37.4997,147392.0
2022-06-23 09:30:00,45.2,45.42,45.1,45.27,45147.0,37.4914,37.6739,37.4084,37.5494,45147.0
2022-06-23 10:00:00,45.25,45.32,45.03,45.04,23637.0,37.5329,37.5909,37.3504,37.3587,23637.0
2022-06-23 10:30:00,45.07,45.23,44.99,45.22,29917.0,37.3836,37.5163,37.3172,37.508,29917.0
2022-06-23 11:00:00,45.22,45.39,44.98,45.31,347844.0,37.508,37.649,37.3089,37.5826,347844.0
2022-06-23 11:30:00,45.31,45.37,45.19,45.19,41488.0,37.5826,37.6324,37.4831,37.4831,41488.0
2022-06-23 12:00:00,45.19,45.34,45.13,45.21,47689.0,37.4831,37.6075,37.4333,37.4997,47689.0
2022-06-23 12:30:00,45.21,45.21,44.99,45.1,73726.0,37.4997,37.4997,37.3172,37.4084,73726.0
2022-06-23 13:00:00,45.1,45.23,45.02,45.16,55268.0,37.4084,37.5163,37.3421,37.4582,55268.0
2022-06-23 13:30:00,45.16,45.2,45.07,45.14,72599.0,37.4582,37.4914,37.3836,37.4416,72599.0
2022-06-23 14:00:00,45.14,45.23,45.12,45.21,95582.0,37.4416,37.5163,37.425,37.4997,95582.0
2022-06-23 14:30:00,45.21,45.4,45.2,45.36,41996.0,37.4997,37.6573,37.4914,37.6241,41996.0
2022-06-23 15:00:00,45.36,45.54,45.29,45.51,79066.0,37.6241,37.7734,37.566,37.7485,79066.0
2022-06-23 15:30:00,45.49,45.69,45.47,45.62,228513.0,37.7319,37.8978,37.7153,37.8398,228513.0
2022-06-24 09:30:00,45.91,46.17,45.85,46.06,104329.0,38.0803,38.296,38.0305,38.2047,104329.0
2022-06-24 10:00:00,46.05,46.2,45.91,45.94,69299.0,38.1964,38.3208,38.0803,38.1052,69299.0
2022-06-24 10:30:00,45.95,45.97,45.85,45.93,53597.0,38.1135,38.1301,38.0305,38.0969,53597.0
2022-06-24 11:00:00,45.94,46.36,45.93,46.36,27073.0,38.1052,38.4536,38.0969,38.4536,27073.0
2022-06-24 11:30:00,46.37,46.51,46.37,46.5,35162.0,38.4618,38.578,38.4618,38.5697,35162.0
2022-06-24 12:00:00,46.49,46.51,46.32,46.42,62900.0,38.5614,38.578,38.4204,38.5033,62900.0
2022-06-24 12:30:00,46.42,46.51,46.39,46.49,29248.0,38.5033,38.578,38.4784,38.5614,29248.0
2022-06-24 13:00:00,46.49,46.51,46.4,46.45,41111.0,38.5614,38.578,38.4867,38.5282,41111.0
2022-06-24 13:30:00,46.45,46.5,46.4,46.42,52786.0,38.5282,38.5697,38.4867,38.5033,52786.0
2022-06-24 14:00:00,46.43,46.61,46.43,46.58,46979.0,38.5116,38.6609,38.5116,38.636,46979.0
2022-06-24 14:30:00,46.56,46.82,46.53,46.78,100202.0,38.6194,38.8351,38.5946,38.8019,100202.0
2022-06-24 15:00:00,46.78,46.89,46.78,46.86,67448.0,38.8019,38.8932,38.8019,38.8683,67448.0
2022-06-24 15:30:00,46.87,47.05,46.83,46.98,271015.0,38.8766,39.0259,38.8434,38.9678,271015.0
2022-06-27 09:30:00,46.7,47.05,46.37,46.57,49350.0,38.7356,39.0259,38.4618,38.6277,49350.0
2022-06-27 10:00:00,46.57,46.86,46.54,46.7,26031.0,38.6277,38.8683,38.6029,38.7356,26031.0
2022-06-27 10:30:00,46.72,47.17,46.72,47.04,40061.0,38.7522,39.1254,38.7522,39.0176,40061.0
2022-06-27 11:00:00,47.04,47.1,47.02,47.07,21326.0,39.0176,39.0674,39.001,39.0425,21326.0
2022-06-27 11:30:00,47.07,47.11,47.02,47.08,22024.0,39.0425,39.0756,39.001,39.0508,22024.0
2022-06-27 12:00:00,47.08,47.1,46.83,46.86,30730.0,39.0508,39.0674,38.8434,38.8683,30730.0
2022-06-27 12:30:00,46.86,47.02,46.85,46.93,16042.0,38.8683,39.001,38.86,38.9263,16042.0
2022-06-27 13:00:00,46.96,46.96,46.81,46.88,15025.0,38.9512,38.9512,38.8268,38.8849,15025.0
2022-06-27 13:30:00,46.88,46.9,46.76,46.78,31778.0,38.8849,38.9015,38.7853,38.8019,31778.0
2022-06-27 14:00:00,46.77,46.83,46.7,46.8,33456.0,38.7936,38.8434,38.7356,38.8185,33456.0
2022-06-27 14:30:00,46.8,46.87,46.74,46.79,53462.0,38.8185,38.8766,38.7687,38.8102,53462.0
2022-06-27 15:00:00,46.79,46.8,46.6,46.75,38718.0,38.8102,38.8185,38.6526,38.777,38718.0
2022-06-27 15:30:00,46.75,46.85,46.62,46.73,126097.0,38.777,38.86,38.6692,38.7605,126097.0
2022-06-28 09:30:00,47.24,47.74,47.19,47.73,44371.0,39.1835,39.5982,39.142,39.5899,44371.0
2022-06-28 10:00:00,47.73,47.75,47.51,47.58,71091.0,39.5899,39.6065,39.4074,39.4655,71091.0
2022-06-28 10:30:00,47.57,47.62,47.25,47.44,37342.0,39.4572,39.4987,39.1918,39.3494,37342.0
2022-06-28 11:00:00,47.43,47.54,47.11,47.12,35780.0,39.3411,39.4323,39.0756,39.0839,35780.0
2022-06-28 11:30:00,47.11,47.19,46.89,46.89,21306.0,39.0756,39.142,38.8932,38.8932,21306.0
2022-06-28 12:00:00,46.9,47.01,46.79,46.96,41862.0,38.9015,38.9927,38.8102,38.9512,41862.0
2022-06-28 12:30:00,46.95,47.07,46.89,46.96,35562.0,38.9429,39.0425,38.8932,38.9512,35562.0
2022-06-28 13:00:00,46.95,47.02,46.84,47.02,18201.0,38.9429,39.001,38.8517,39.001,18201.0
2022-06-28 13:30:00,47.02,47.04,46.82,46.91,23308.0,39.001,39.0176,38.8351,38.9098,23308.0
2022-06-28 14:00:00,46.91,47.02,46.66,46.73,32923.0,38.9098,39.001,38.7024,38.7605,32923.0
2022-06-28 14:30:00,46.71,46.71,46.56,46.57,50839.0,38.7439,38.7439,38.6194,38.6277,50839.0
2022-06-28 15:00:00,46.57,46.71,46.51,46.65,46467.0,38.6277,38.7439,38.578,38.6941,46467.0
2022-06-28 15:30:00,46.63,46.72,46.57,46.66,125520.0,38.6775,38.7522,38.6277,38.7024,125520.0
2022-06-29 09:30:00,45.76,46.49,45.73,46.16,911914.0,37.9559,38.5614,37.931,38.2877,911914.0
2022-06-29 10:00:00,46.16,46.3,45.79,46.18,320864.0,38.2877,38.4038,37.9808,38.3043,320864.0
2022-06-29 10:30:00,46.18,46.23,45.72,45.78,205359.0,38.3043,38.3457,37.9227,37.9725,205359.0
2022-06-29 11:00:00,45.78,45.98,45.68,45.89,197787.0,37.9725,38.1384,37.8895,38.0637,197787.0
2022-06-29 11:30:00,45.9,46.08,45.82,45.89,212916.0,38.072,38.2213,38.0056,38.0637,212916.0
2022-06-29 12:00:00,45.88,46.06,45.75,45.95,203502.0,38.0554,38.2047,37.9476,38.1135,203502.0
2022-06-29 12:30:00,45.97,46.15,45.88,46.08,251422.0,38.1301,38.2794,38.0554,38.2213,251422.0
2022-06-29 13:00:00,46.09,46.09,45.84,46.01,106055.0,38.2296,38.2296,38.0222,38.1632,106055.0
2022-06-29 13:30:00,46.01,46.17,45.93,46.14,315643.0,38.1632,38.296,38.0969,38.2711,315643.0
2022-06-29 14:00:00,46.14,46.19,46.05,46.1,248748.0,38.2711,38.3125,38.1964,38.2379,248748.0
2022-06-29 14:30:00,46.09,46.12,45.92,46.07,156150.0,38.2296,38.2545,38.0886,38.213,156150.0
2022-06-29 15:00:00,46.07,46.21,45.94,46.19,159470.0,38.213,38.3291,38.1052,38.3125,159470.0
2022-06-29 15:30:00,46.2,46.21,45.98,46.11,697094.0,38.3208,38.3291,38.1384,38.2462,697094.0
2022-06-30 09:30:00,45.73,46.0,45.59,45.66,120164.0,37.931,38.1549,37.8149,37.8729,120164.0
2022-06-30 10:00:00,45.64,45.64,45.22,45.47,65169.0,37.8563,37.8563,37.508,37.7153,65169.0
2022-06-30 10:30:00,45.45,45.84,45.45,45.59,97574.0,37.6987,38.0222,37.6987,37.8149,97574.0
2022-06-30 11:00:00,45.6,45.79,45.53,45.71,185277.0,37.8232,37.9808,37.7651,37.9144,185277.0
2022-06-30 11:30:00,45.69,46.2,45.64,46.18,44855.0,37.8978,38.3208,37.8563,38.3043,44855.0
2022-06-30 12:00:00,46.17,46.3,45.97,46.28,58327.0,38.296,38.4038,38.1301,38.3872,58327.0
2022-06-30 12:30:00,46.29,46.51,46.21,46.47,50779.0,38.3955,38.578,38.3291,38.5448,50779.0
2022-06-30 13:00:00,46.49,46.53,46.28,46.35,31672.0,38.5614,38.5946,38.3872,38.4453,31672.0
2022-06-30 13:30:00,46.34,46.54,46.33,46.4,37829.0,38.437,38.6029,38.4287,38.4867,37829.0
2022-06-30 14:00:00,46.41,46.43,46.06,46.19,42180.0,38.495,38.5116,38.2047,38.3125,42180.0
2022-06-30 14:30:00,46.18,46.22,45.94,46.08,49869.0,38.3043,38.3374,38.1052,38.2213,49869.0
2022-06-30 15:00:00,46.06,46.06,45.74,45.87,98798.0,38.2047,38.2047,37.9393,38.0471,98798.0
2022-06-30 15:30:00,45.86,45.99,45.66,45.85,337207.0,38.0388,38.1467,37.8729,38.0305,337207.0
2022-07-01 09:30:00,45.74,46.24,45.74,46.1,51283.0,37.9393,38.354,37.9393,38.2379,51283.0
2022-07-01 10:00:00,46.15,46.22,45.96,46.16,30792.0,38.2794,38.3374,38.1218,38.2877,30792.0
2022-07-01 10:30:00,46.14,46.16,45.95,46.08,40049.0,38.2711,38.2877,38.1135,38.2213,40049.0
2022-07-01 11:00:00,46.07,46.43,46.05,46.23,46071.0,38.213,38.5116,38.1964,38.3457,46071.0
2022-07-01 11:30:00,46.23,46.36,46.04,46.07,23359.0,38.3457,38.4536,38.1881,38.213,23359.0
2022-07-01 12:00:00,46.08,46.21,46.04,46.16,16948.0,38.2213,38.3291,38.1881,38.2877,16948.0
2022-07-01 12:30:00,46.19,46.21,46.07,46.13,20294.0,38.3125,38.3291,38.213,38.2628,20294.0
2022-07-01 13:00:00,46.14,46.31,46.09,46.28,16594.0,38.2711,38.4121,38.2296,38.3872,16594.0
2022-07-01 13:30:00,46.29,46.53,46.26,46.38,54763.0,38.3955,38.5946,38.3706,38.4701,54763.0
2022-07-01 14:00:00,46.4,46.62,46.35,46.52,54476.0,38.4867,38.6692,38.4453,38.5863,54476.0
2022-07-01 14:30:00,46.53,46.72,46.52,46.65,57021.0,38.5946,38.7522,38.5863,38.6941,57021.0
2022-07-01 15:00:00,46.66,46.72,46.56,46.64,55529.0,38.7024,38.7522,38.6194,38.6858,55529.0
2022-07-01 15:30:00,46.64,46.91,46.63,46.81,256112.0,38.6858,38.9098,38.6775,38.8268,256112.0
2022-07-05 09:30:00,46.55,46.55,45.74,45.78,46198.0,38.6112,38.6112,37.9393,37.9725,46198.0
2022-07-05 10:00:00,45.77,46.07,45.72,45.98,41630.0,37.9642,38.213,37.9227,38.1384,41630.0
2022-07-05 10:30:00,45.97,46.16,45.83,45.84,40559.0,38.1301,38.2877,38.0139,38.0222,40559.0
2022-07-05 11:00:00,45.82,45.91,45.72,45.88,32922.0,38.0056,38.0803,37.9227,38.0554,32922.0
2022-07-05 11:30:00,45.87,45.99,45.79,45.96,22742.0,38.0471,38.1467,37.9808,38.1218,22742.0
2022-07-05 12:00:00,45.97,46.1,45.94,46.0,42558.0,38.1301,38.2379,38.1052,38.1549,42558.0
2022-07-05 12:30:00,46.0,46.02,45.81,45.87,45473.0,38.1549,38.1715,37.9974,38.0471,45473.0
2022-07-05 13:00:00,45.87,46.02,45.86,45.99,30183.0,38.0471,38.1715,38.0388,38.1467,30183.0
2022-07-05 13:30:00,45.98,46.1,45.91,46.04,41006.0,38.1384,38.2379,38.0803,38.1881,41006.0
2022-07-05 14:00:00,46.04,46.22,46.02,46.22,41023.0,38.1881,38.3374,38.1715,38.3374,41023.0
2022-07-05 14:30:00,46.22,46.38,46.19,46.29,47704.0,38.3374,38.4701,38.3125,38.3955,47704.0
2022-07-05 15:00:00,46.3,46.57,46.29,46.47,107925.0,38.4038,38.6277,38.3955,38.5448,107925.0
2022-07-05 15:30:00,46.48,46.51,46.38,46.45,246173.0,38.5531,38.578,38.4701,38.5282,246173.0
2022-07-06 09:30:00,46.79,47.05,46.35,46.91,58677.0,38.8102,39.0259,38.4453,38.9098,58677.0
2022-07-06 10:00:00,46.88,46.95,46.47,46.66,28213.0,38.8849,38.9429,38.5448,38.7024,28213.0
2022-07-06 10:30:00,46.69,46.72,46.41,46.5,33882.0,38.7273,38.7522,38.495,38.5697,33882.0
2022-07-06 11:00:00,46.44,46.54,46.3,46.47,33921.0,38.5199,38.6029,38.4038,38.5448,33921.0
2022-07-06 11:30:00,46.47,46.53,46.36,46.51,38294.0,38.5448,38.5946,38.4536,38.578,38294.0
2022-07-06 12:00:00,46.53,46.58,46.33,46.58,36450.0,38.5946,38.636,38.4287,38.636,36450.0
2022-07-06 12:30:00,46.57,46.75,46.49,46.74,35643.0,38.6277,38.777,38.5614,38.7687,35643.0
2022-07-06 13:00:00,46.73,46.81,46.67,46.72,55686.0,38.7605,38.8268,38.7107,38.7522,55686.0
2022-07-06 13:30:00,46.69,46.82,46.68,46.82,24270.0,38.7273,38.8351,38.719,38.8351,24270.0
2022-07-06 14:00:00,46.81,46.89,46.67,46.88,45958.0,38.8268,38.8932,38.7107,38.8849,45958.0
2022-07-06 14:30:00,46.89,47.08,46.78,46.84,34551.0,38.8932,39.0508,38.8019,38.8517,34551.0
2022-07-06 15:00:00,46.84,46.95,46.73,46.94,39933.0,38.8517,38.9429,38.7605,38.9346,39933.0
2022-07-06 15:30:00,46.94,47.04,46.6,46.61,176436.0,38.9346,39.0176,38.6526,38.6609,176436.0
2022-07-07 09:30:00,46.98,47.17,46.89,47.14,49014.0,38.9678,39.1254,38.8932,39.1005,49014.0
2022-07-07 10:00:00,47.12,47.2,46.98,47.19,24319.0,39.0839,39.1503,38.9678,39.142,24319.0
2022-07-07 10:30:00,47.19,47.25,47.08,47.2,46944.0,39.142,39.1918,39.0508,39.1503,46944.0
2022-07-07 11:00:00,47.19,47.37,47.19,47.3,28962.0,39.142,39.2913,39.142,39.2332,28962.0
2022-07-07 11:30:00,47.3,47.36,47.24,47.36,50312.0,39.2332,39.283,39.1835,39.283,50312.0
2022-07-07 12:00:00,47.35,47.39,47.31,47.37,50116.0,39.2747,39.3079,39.2415,39.2913,50116.0
2022-07-07 12:30:00,47.37,47.46,47.26,47.29,219748.0,39.2913,39.366,39.2001,39.2249,219748.0
2022-07-07 13:00:00,47.26,47.36,47.22,47.33,88984.0,39.2001,39.283,39.1669,39.2581,88984.0
2022-07-07 13:30:00,47.34,47.37,47.25,47.31,57235.0,39.2664,39.2913,39.1918,39.2415,57235.0
2022-07-07 14:00:00,47.31,47.46,47.22,47.36,149710.0,39.2415,39.366,39.1669,39.283,149710.0
2022-07-07 14:30:00,47.36,47.4,47.17,47.27,148966.0,39.283,39.3162,39.1254,39.2084,148966.0
2022-07-07 15:00:00,47.27,47.4,47.25,47.36,54093.0,39.2084,39.3162,39.1918,39.283,54093.0
2022-07-07 15:30:00,47.36,47.45,47.12,47.31,308687.0,39.283,39.3577,39.0839,39.2415,308687.0
2022-07-08 09:30:00,47.43,47.43,47.11,47.16,30657.0,39.3411,39.3411,39.0756,39.1171,30657.0
2022-07-08 10:00:00,47.17,47.6,47.06,47.55,21086.0,39.1254,39.4821,39.0342,39.4406,21086.0
2022-07-08 10:30:00,47.55,47.75,47.55,47.7,20803.0,39.4406,39.6065,39.4406,39.565,20803.0
2022-07-08 11:00:00,47.69,47.7,47.51,47.64,56938.0,39.5567,39.565,39.4074,39.5153,56938.0
2022-07-08 11:30:00,47.61,47.67,47.49,47.62,37557.0,39.4904,39.5401,39.3908,39.4987,37557.0
2022-07-08 12:00:00,47.63,47.63,47.38,47.4,32565.0,39.507,39.507,39.2996,39.3162,32565.0
2022-07-08 12:30:00,47.37,47.38,47.25,47.26,31697.0,39.2913,39.2996,39.1918,39.2001,31697.0
2022-07-08 13:00:00,47.26,47.36,47.24,47.34,16651.0,39.2001,39.283,39.1835,39.2664,16651.0
2022-07-08 13:30:00,47.33,47.36,47.23,47.32,21940.0,39.2581,39.283,39.1752,39.2498,21940.0
2022-07-08 14:00:00,47.33,47.42,47.31,47.41,19501.0,39.2581,39.3328,39.2415,39.3245,19501.0
2022-07-08 14:30:00,47.39,47.48,47.39,47.45,35868.0,39.3079,39.3825,39.3079,39.3577,35868.0
2022-07-08 15:00:00,47.45,47.52,47.34,47.38,57184.0,39.3577,39.4157,39.2664,39.2996,57184.0
2022-07-08 15:30:00,47.37,47.37,47.13,47.21,211051.0,39.2913,39.2913,39.0922,39.1586,211051.0
2022-07-11 09:30:00,47.47,47.47,47.05,47.08,32241.0,39.3742,39.3742,39.0259,39.0508,32241.0
2022-07-11 10:00:00,47.09,47.09,46.91,46.98,16620.0,39.0591,39.0591,38.9098,38.9678,16620.0
2022-07-11 10:30:00,46.98,47.14,46.94,47.09,47584.0,38.9678,39.1005,38.9346,39.0591,47584.0
2022-07-11 11:00:00,47.1,47.37,47.08,47.35,91780.0,39.0674,39.2913,39.0508,39.2747,91780.0
2022-07-11 11:30:00,47.37,47.37,47.07,47.11,135161.0,39.2913,39.2913,39.0425,39.0756,135161.0
2022-07-11 12:00:00,47.09,47.28,47.06,47.28,68027.0,39.0591,39.2167,39.0342,39.2167,68027.0
2022-07-11 12:30:00,47.27,47.5,47.25,47.5,61600.0,39.2084,39.3991,39.1918,39.3991,61600.0
2022-07-11 13:00:00,47.5,47.62,47.46,47.59,25935.0,39.3991,39.4987,39.366,39.4738,25935.0
2022-07-11 13:30:00,47.59,47.73,47.56,47.65,46075.0,39.4738,39.5899,39.4489,39.5236,46075.0
2022-07-11 14:00:00,47.65,47.68,47.52,47.66,27522.0,39.5236,39.5484,39.4157,39.5318,27522.0
2022-07-11 14:30:00,47.66,47.74,47.56,47.59,43076.0,39.5318,39.5982,39.4489,39.4738,43076.0
2022-07-11 15:00:00,47.58,47.66,47.51,47.65,52087.0,39.4655,39.5318,39.4074,39.5236,52087.0
2022-07-11 15:30:00,47.65,47.81,47.57,47.76,279224.0,39.5236,39.6563,39.4572,39.6148,279224.0
2022-07-12 09:30:00,47.75,48.03,47.47,47.85,47824.0,39.6065,39.8387,39.3742,39.6894,47824.0
2022-07-12 10:00:00,47.84,47.87,47.65,47.71,31617.0,39.6811,39.706,39.5236,39.5733,31617.0
2022-07-12 10:30:00,47.71,47.98,47.71,47.97,102288.0,39.5733,39.7973,39.5733,39.789,102288.0
2022-07-12 11:00:00,47.97,47.99,47.79,47.85,108882.0,39.789,39.8056,39.6397,39.6894,108882.0
2022-07-12 11:30:00,47.86,47.87,47.71,47.75,30407.0,39.6977,39.706,39.5733,39.6065,30407.0
2022-07-12 12:00:00,47.76,47.89,47.73,47.89,36828.0,39.6148,39.7226,39.5899,39.7226,36828.0
2022-07-12 12:30:00,47.91,47.94,47.81,47.93,29166.0,39.7392,39.7641,39.6563,39.7558,29166.0
2022-07-12 13:00:00,47.93,47.97,47.86,47.89,27096.0,39.7558,39.789,39.6977,39.7226,27096.0
2022-07-12 13:30:00,47.89,47.95,47.85,47.94,33090.0,39.7226,39.7724,39.6894,39.7641,33090.0
2022-07-12 14:00:00,47.94,47.95,47.87,47.92,41861.0,39.7641,39.7724,39.706,39.7475,41861.0
2022-07-12 14:30:00,47.93,47.96,47.76,47.77,47575.0,39.7558,39.7807,39.6148,39.6231,47575.0
2022-07-12 15:00:00,47.76,47.76,47.52,47.59,138440.0,39.6148,39.6148,39.4157,39.4738,138440.0
2022-07-12 15:30:00,47.59,47.94,47.51,47.87,287697.0,39.4738,39.7641,39.4074,39.706,287697.0
2022-07-13 09:30:00,47.31,47.61,47.22,47.45,39950.0,39.2415,39.4904,39.1669,39.3577,39950.0
2022-07-13 10:00:00,47.47,47.66,47.36,47.66,131357.0,39.3742,39.5318,39.283,39.5318,131357.0
2022-07-13 10:30:00,47.66,47.84,47.63,47.81,17449.0,39.5318,39.6811,39.507,39.6563,17449.0
2022-07-13 11:00:00,47.81,48.01,47.77,47.78,23149.0,39.6563,39.8222,39.6231,39.6314,23149.0
2022-07-13 11:30:00,47.79,47.85,47.76,47.83,16919.0,39.6397,39.6894,39.6148,39.6729,16919.0
2022-07-13 12:00:00,47.83,47.95,47.82,47.93,32956.0,39.6729,39.7724,39.6646,39.7558,32956.0
2022-07-13 12:30:00,47.93,48.01,47.91,47.95,58039.0,39.7558,39.8222,39.7392,39.7724,58039.0
2022-07-13 13:00:00,47.96,48.15,47.93,48.04,29974.0,39.7807,39.9383,39.7558,39.847,29974.0
2022-07-13 13:30:00,48.03,48.13,47.96,47.97,55206.0,39.8387,39.9217,39.7807,39.789,55206.0
2022-07-13 14:00:00,47.97,48.06,47.79,48.06,73083.0,39.789,39.8636,39.6397,39.8636,73083.0
2022-07-13 14:30:00,48.07,48.15,47.91,48.04,64057.0,39.8719,39.9383,39.7392,39.847,64057.0
2022-07-13 15:00:00,48.06,48.08,47.96,48.06,44081.0,39.8636,39.8802,39.7807,39.8636,44081.0
2022-07-13 15:30:00,48.05,48.09,47.86,47.86,179075.0,39.8553,39.8885,39.6977,39.6977,179075.0
2022-07-14 09:30:00,47.0,47.6,46.97,47.51,121604.0,38.9844,39.4821,38.9595,39.4074,121604.0
2022-07-14 10:00:00,47.5,47.57,47.37,47.55,67324.0,39.3991,39.4572,39.2913,39.4406,67324.0
2022-07-14 10:30:00,47.6,47.61,47.43,47.47,29882.0,39.4821,39.4904,39.3411,39.3742,29882.0
2022-07-14 11:00:00,47.48,47.7,47.48,47.68,23933.0,39.3825,39.565,39.3825,39.5484,23933.0
2022-07-14 11:30:00,47.69,47.88,47.6,47.82,25868.0,39.5567,39.7143,39.4821,39.6646,25868.0
2022-07-14 12:00:00,47.83,47.84,47.64,47.67,39977.0,39.6729,39.6811,39.5153,39.5401,39977.0
2022-07-14 12:30:00,47.68,47.79,47.62,47.79,21460.0,39.5484,39.6397,39.4987,39.6397,21460.0
2022-07-14 13:00:00,47.79,47.87,47.69,47.84,21267.0,39.6397,39.706,39.5567,39.6811,21267.0
2022-07-14 13:30:00,47.84,47.92,47.74,47.92,21814.0,39.6811,39.7475,39.5982,39.7475,21814.0
2022-07-14 14:00:00,47.91,48.16,47.9,48.13,75740.0,39.7392,39.9466,39.7309,39.9217,75740.0
2022-07-14 14:30:00,48.12,48.21,48.05,48.12,58139.0,39.9134,39.988,39.8553,39.9134,58139.0
2022-07-14 15:00:00,48.12,48.22,48.06,48.08,115051.0,39.9134,39.9963,39.8636,39.8802,115051.0
2022-07-14 15:30:00,48.09,48.14,47.99,48.08,172008.0,39.8885,39.93,39.8056,39.8802,172008.0
2022-07-15 09:30:00,48.78,48.88,48.61,48.81,125175.0,40.4608,40.5438,40.3198,40.4857,125175.0
2022-07-15 10:00:00,48.81,49.1,48.73,49.09,83925.0,40.4857,40.7263,40.4194,40.718,83925.0
2022-07-15 10:30:00,49.12,49.32,49.09,49.28,147226.0,40.7429,40.9087,40.718,40.8756,147226.0
2022-07-15 11:00:00,49.27,49.64,49.27,49.6,113620.0,40.8673,41.1742,40.8673,41.141,113620.0
2022-07-15 11:30:00,49.61,49.7,49.54,49.7,51150.0,41.1493,41.2239,41.0912,41.2239,51150.0
2022-07-15 12:00:00,49.69,49.86,49.65,49.79,78322.0,41.2156,41.3566,41.1825,41.2986,78322.0
2022-07-15 12:30:00,49.78,49.91,49.73,49.76,52762.0,41.2903,41.3981,41.2488,41.2737,52762.0
2022-07-15 13:00:00,49.75,49.9,49.75,49.85,49969.0,41.2654,41.3898,41.2654,41.3484,49969.0
2022-07-15 13:30:00,49.86,49.87,49.67,49.74,72100.0,41.3566,41.3649,41.1991,41.2571,72100.0
2022-07-15 14:00:00,49.74,49.77,49.59,49.75,50390.0,41.2571,41.282,41.1327,41.2654,50390.0
2022-07-15 14:30:00,49.74,49.86,49.7,49.78,54818.0,41.2571,41.3566,41.2239,41.2903,54818.0
2022-07-15 15:00:00,49.78,49.82,49.7,49.78,72118.0,41.2903,41.3235,41.2239,41.2903,72118.0
2022-07-15 15:30:00,49.77,49.84,49.63,49.84,270259.0,41.282,41.3401,41.1659,41.3401,270259.0
2022-07-18 09:30:00,49.92,50.0,49.32,49.33,178579.0,41.4064,41.4728,40.9087,40.917,178579.0
2022-07-18 10:00:00,49.33,49.5,48.99,49.5,48648.0,40.917,41.058,40.635,41.058,48648.0
2022-07-18 10:30:00,49.5,49.51,49.37,49.48,219421.0,41.058,41.0663,40.9502,41.0415,219421.0
2022-07-18 11:00:00,49.48,49.51,49.38,49.4,170568.0,41.0415,41.0663,40.9585,40.9751,170568.0
2022-07-18 11:30:00,49.4,49.6,49.39,49.46,165877.0,40.9751,41.141,40.9668,41.0249,165877.0
2022-07-18 12:00:00,49.46,49.83,49.45,49.81,116551.0,41.0249,41.3318,41.0166,41.3152,116551.0
2022-07-18 12:30:00,49.82,49.94,49.75,49.91,66683.0,41.3235,41.423,41.2654,41.3981,66683.0
2022-07-18 13:00:00,49.9,49.95,49.85,49.91,71333.0,41.3898,41.4313,41.3484,41.3981,71333.0
2022-07-18 13:30:00,49.91,49.95,49.84,49.86,80794.0,41.3981,41.4313,41.3401,41.3566,80794.0
2022-07-18 14:00:00,49.84,49.93,49.69,49.76,104767.0,41.3401,41.4147,41.2156,41.2737,104767.0
2022-07-18 14:30:00,49.76,49.86,49.65,49.67,146022.0,41.2737,41.3566,41.1825,41.1991,146022.0
2022-07-18 15:00:00,49.67,49.82,49.66,49.73,71568.0,41.1991,41.3235,41.1908,41.2488,71568.0
2022-07-18 15:30:00,49.72,49.72,49.41,49.41,408391.0,41.2405,41.2405,40.9834,40.9834,408391.0
2022-07-19 09:30:00,49.77,50.06,49.73,50.06,88625.0,41.282,41.5225,41.2488,41.5225,88625.0
2022-07-19 10:00:00,50.08,50.15,49.95,50.15,24954.0,41.5391,41.5972,41.4313,41.5972,24954.0
2022-07-19 10:30:00,50.13,50.19,50.03,50.18,61295.0,41.5806,41.6304,41.4977,41.6221,61295.0
2022-07-19 11:00:00,50.18,50.28,50.07,50.26,49184.0,41.6221,41.705,41.5308,41.6884,49184.0
2022-07-19 11:30:00,50.27,50.35,50.14,50.27,137660.0,41.6967,41.7631,41.5889,41.6967,137660.0
2022-07-19 12:00:00,50.26,50.27,50.18,50.24,38652.0,41.6884,41.6967,41.6221,41.6718,38652.0
2022-07-19 12:30:00,50.23,50.26,50.18,50.23,130580.0,41.6635,41.6884,41.6221,41.6635,130580.0
2022-07-19 13:00:00,50.24,50.26,50.21,50.24,82521.0,41.6718,41.6884,41.647,41.6718,82521.0
2022-07-19 13:30:00,50.25,50.52,50.23,50.51,150583.0,41.6801,41.9041,41.6635,41.8958,150583.0
2022-07-19 14:00:00,50.51,50.54,50.4,50.41,63247.0,41.8958,41.9207,41.8046,41.8128,63247.0
2022-07-19 14:30:00,50.41,50.56,50.41,50.55,65712.0,41.8128,41.9373,41.8128,41.929,65712.0
2022-07-19 15:00:00,50.55,50.68,50.52,50.68,109777.0,41.929,42.0368,41.9041,42.0368,109777.0
2022-07-19 15:30:00,50.68,50.82,50.6,50.76,283188.0,42.0368,42.1529,41.9704,42.1032,283188.0
2022-07-20 09:30:00,50.74,50.85,50.36,50.54,124968.0,42.0866,42.1778,41.7714,41.9207,124968.0
2022-07-20 10:00:00,50.55,50.82,50.48,50.77,69259.0,41.929,42.1529,41.8709,42.1115,69259.0
2022-07-20 10:30:00,50.78,51.1,50.78,51.04,95959.0,42.1197,42.3852,42.1197,42.3354,95959.0
2022-07-20 11:00:00,51.05,51.12,50.77,50.79,50046.0,42.3437,42.4018,42.1115,42.128,50046.0
2022-07-20 11:30:00,50.79,51.0,50.65,50.97,29830.0,42.128,42.3022,42.0119,42.2773,29830.0
2022-07-20 12:00:00,50.98,51.07,50.91,50.91,44844.0,42.2856,42.3603,42.2276,42.2276,44844.0
2022-07-20 12:30:00,50.92,51.0,50.76,50.89,33457.0,42.2359,42.3022,42.1032,42.211,33457.0
2022-07-20 13:00:00,50.88,50.89,50.65,50.71,50031.0,42.2027,42.211,42.0119,42.0617,50031.0
2022-07-20 13:30:00,50.72,50.76,50.55,50.56,25374.0,42.07,42.1032,41.929,41.9373,25374.0
2022-07-20 14:00:00,50.55,50.76,50.55,50.75,33985.0,41.929,42.1032,41.929,42.0949,33985.0
2022-07-20 14:30:00,50.74,50.83,50.69,50.77,67308.0,42.0866,42.1612,42.0451,42.1115,67308.0
2022-07-20 15:00:00,50.76,50.89,50.71,50.81,66802.0,42.1032,42.211,42.0617,42.1446,66802.0
2022-07-20 15:30:00,50.8,50.81,50.41,50.42,271209.0,42.1363,42.1446,41.8128,41.8211,271209.0
2022-07-21 09:30:00,50.12,50.31,50.03,50.23,120041.0,41.5723,41.7299,41.4977,41.6635,120041.0
2022-07-21 10:00:00,50.22,50.29,49.9,49.98,62906.0,41.6553,41.7133,41.3898,41.4562,62906.0
2022-07-21 10:30:00,49.96,50.21,49.96,50.16,35723.0,41.4396,41.647,41.4396,41.6055,35723.0
2022-07-21 11:00:00,50.15,50.37,50.1,50.34,45419.0,41.5972,41.7797,41.5557,41.7548,45419.0
2022-07-21 11:30:00,50.35,50.49,50.33,50.43,39986.0,41.7631,41.8792,41.7465,41.8294,39986.0
2022-07-21 12:00:00,50.42,50.51,50.39,50.5,22003.0,41.8211,41.8958,41.7963,41.8875,22003.0
2022-07-21 12:30:00,50.5,50.53,50.42,50.53,25919.0,41.8875,41.9124,41.8211,41.9124,25919.0
2022-07-21 13:00:00,50.53,50.57,50.45,50.5,28070.0,41.9124,41.9456,41.846,41.8875,28070.0
2022-07-21 13:30:00,50.49,50.51,50.27,50.31,86021.0,41.8792,41.8958,41.6967,41.7299,86021.0
2022-07-21 14:00:00,50.32,50.36,50.26,50.26,38759.0,41.7382,41.7714,41.6884,41.6884,38759.0
2022-07-21 14:30:00,50.27,50.28,50.2,50.23,60653.0,41.6967,41.705,41.6387,41.6635,60653.0
2022-07-21 15:00:00,50.23,50.34,50.2,50.32,73621.0,41.6635,41.7548,41.6387,41.7382,73621.0
2022-07-21 15:30:00,50.32,50.47,50.29,50.41,319786.0,41.7382,41.8626,41.7133,41.8128,319786.0
2022-07-22 09:30:00,50.69,51.03,50.62,50.9,85754.0,42.0451,42.3271,41.987,42.2193,85754.0
2022-07-22 10:00:00,50.89,51.07,50.71,51.04,174421.0,42.211,42.3603,42.0617,42.3354,174421.0
2022-07-22 10:30:00,51.03,51.09,50.99,51.03,26317.0,42.3271,42.3769,42.2939,42.3271,26317.0
2022-07-22 11:00:00,51.02,51.13,50.88,50.9,27944.0,42.3188,42.4101,42.2027,42.2193,27944.0
2022-07-22 11:30:00,50.9,50.91,50.8,50.86,42260.0,42.2193,42.2276,42.1363,42.1861,42260.0
2022-07-22 12:00:00,50.86,50.92,50.82,50.89,37094.0,42.1861,42.2359,42.1529,42.211,37094.0
2022-07-22 12:30:00,50.89,50.94,50.78,50.82,28872.0,42.211,42.2525,42.1197,42.1529,28872.0
2022-07-22 13:00:00,50.82,50.86,50.68,50.78,50980.0,42.1529,42.1861,42.0368,42.1197,50980.0
2022-07-22 13:30:00,50.77,50.77,50.58,50.63,35657.0,42.1115,42.1115,41.9539,41.9953,35657.0
2022-07-22 14:00:00,50.63,50.68,50.57,50.6,30420.0,41.9953,42.0368,41.9456,41.9704,30420.0
2022-07-22 14:30:00,50.58,50.72,50.54,50.71,62541.0,41.9539,42.07,41.9207,42.0617,62541.0
2022-07-22 15:00:00,50.7,50.74,50.62,50.66,49606.0,42.0534,42.0866,41.987,42.0202,49606.0
2022-07-22 15:30:00,50.68,50.86,50.59,50.8,207610.0,42.0368,42.1861,41.9621,42.1363,207610.0
2022-07-25 09:30:00,50.8,51.21,50.79,51.05,172255.0,42.1363,42.4764,42.128,42.3437,172255.0
2022-07-25 10:00:00,51.02,51.12,50.99,51.05,31178.0,42.3188,42.4018,42.2939,42.3437,31178.0
2022-07-25 10:30:00,51.04,51.14,50.99,51.07,75930.0,42.3354,42.4184,42.2939,42.3603,75930.0
2022-07-25 11:00:00,51.07,51.17,51.04,51.14,34696.0,42.3603,42.4432,42.3354,42.4184,34696.0
2022-07-25 11:30:00,51.14,51.19,51.06,51.1,114518.0,42.4184,42.4598,42.352,42.3852,114518.0
2022-07-25 12:00:00,51.11,51.17,50.98,51.06,23145.0,42.3935,42.4432,42.2856,42.352,23145.0
2022-07-25 12:30:00,51.05,51.11,51.04,51.05,35004.0,42.3437,42.3935,42.3354,42.3437,35004.0
2022-07-25 13:00:00,51.05,51.14,50.99,51.09,160504.0,42.3437,42.4184,42.2939,42.3769,160504.0
2022-07-25 13:30:00,51.09,51.18,51.07,51.08,35943.0,42.3769,42.4515,42.3603,42.3686,35943.0
2022-07-25 14:00:00,51.07,51.09,51.01,51.04,129355.0,42.3603,42.3769,42.3105,42.3354,129355.0
2022-07-25 14:30:00,51.04,51.12,50.99,51.0,28439.0,42.3354,42.4018,42.2939,42.3022,28439.0
2022-07-25 15:00:00,51.01,51.04,50.93,51.01,83837.0,42.3105,42.3354,42.2442,42.3105,83837.0
2022-07-25 15:30:00,51.01,51.22,51.01,51.19,182770.0,42.3105,42.4847,42.3105,42.4598,182770.0
2022-07-26 09:30:00,51.12,51.47,51.01,51.45,143408.0,42.4018,42.6921,42.3105,42.6755,143408.0
2022-07-26 10:00:00,51.46,51.49,51.36,51.44,46464.0,42.6838,42.7087,42.6008,42.6672,46464.0
2022-07-26 10:30:00,51.45,51.53,51.23,51.49,83231.0,42.6755,42.7418,42.493,42.7087,83231.0
2022-07-26 11:00:00,51.5,51.51,51.32,51.35,176377.0,42.717,42.7252,42.5677,42.5925,176377.0
2022-07-26 11:30:00,51.35,51.37,51.19,51.23,43764.0,42.5925,42.6091,42.4598,42.493,43764.0
2022-07-26 12:00:00,51.21,51.27,51.14,51.22,35733.0,42.4764,42.5262,42.4184,42.4847,35733.0
2022-07-26 12:30:00,51.23,51.28,51.15,51.25,31905.0,42.493,42.5345,42.4266,42.5096,31905.0
2022-07-26 13:00:00,51.25,51.27,51.16,51.27,30911.0,42.5096,42.5262,42.4349,42.5262,30911.0
2022-07-26 13:30:00,51.27,51.31,51.22,51.3,23533.0,42.5262,42.5594,42.4847,42.5511,23533.0
2022-07-26 14:00:00,51.3,51.39,51.23,51.24,33370.0,42.5511,42.6257,42.493,42.5013,33370.0
2022-07-26 14:30:00,51.24,51.36,51.23,51.36,48781.0,42.5013,42.6008,42.493,42.6008,48781.0
2022-07-26 15:00:00,51.34,51.37,51.21,51.25,80272.0,42.5842,42.6091,42.4764,42.5096,80272.0
2022-07-26 15:30:00,51.26,51.31,51.14,51.18,139420.0,42.5179,42.5594,42.4184,42.4515,139420.0
2022-07-27 09:30:00,51.16,51.48,51.13,51.24,70525.0,42.4349,42.7004,42.4101,42.5013,70525.0
2022-07-27 10:00:00,51.22,51.3,51.02,51.11,128467.0,42.4847,42.5511,42.3188,42.3935,128467.0
2022-07-27 10:30:00,51.1,51.36,51.1,51.32,41002.0,42.3852,42.6008,42.3852,42.5677,41002.0
2022-07-27 11:00:00,51.32,51.43,51.29,51.38,22379.0,42.5677,42.6589,42.5428,42.6174,22379.0
2022-07-27 11:30:00,51.4,51.44,51.29,51.42,17484.0,42.634,42.6672,42.5428,42.6506,17484.0
2022-07-27 12:00:00,51.41,51.46,51.36,51.45,17214.0,42.6423,42.6838,42.6008,42.6755,17214.0
2022-07-27 12:30:00,51.46,51.48,51.32,51.33,17844.0,42.6838,42.7004,42.5677,42.5759,17844.0
2022-07-27 13:00:00,51.32,51.43,51.32,51.42,20562.0,42.5677,42.6589,42.5677,42.6506,20562.0
2022-07-27 13:30:00,51.42,51.57,51.42,51.48,28338.0,42.6506,42.775,42.6506,42.7004,28338.0
2022-07-27 14:00:00,51.49,51.62,51.39,51.4,35803.0,42.7087,42.8165,42.6257,42.634,35803.0
2022-07-27 14:30:00,51.4,51.71,51.3,51.69,62896.0,42.634,42.8911,42.5511,42.8746,62896.0
2022-07-27 15:00:00,51.69,51.92,51.63,51.91,51885.0,42.8746,43.0653,42.8248,43.057,51885.0
2022-07-27 15:30:00,51.91,51.96,51.78,51.78,134047.0,43.057,43.0985,42.9492,42.9492,134047.0
2022-07-28 09:30:00,51.81,52.16,51.71,51.87,92303.0,42.9741,43.2644,42.8911,43.0239,92303.0
2022-07-28 10:00:00,51.9,51.9,51.56,51.62,62872.0,43.0487,43.0487,42.7667,42.8165,62872.0
2022-07-28 10:30:00,51.61,51.98,51.61,51.97,68646.0,42.8082,43.1151,42.8082,43.1068,68646.0
2022-07-28 11:00:00,51.97,52.39,51.97,52.37,32403.0,43.1068,43.4552,43.1068,43.4386,32403.0
2022-07-28 11:30:00,52.36,52.51,52.3,52.3,28505.0,43.4303,43.5547,43.3805,43.3805,28505.0
2022-07-28 12:00:00,52.33,52.45,52.32,52.44,29709.0,43.4054,43.5049,43.3971,43.4966,29709.0
2022-07-28 12:30:00,52.43,52.45,52.34,52.38,24240.0,43.4883,43.5049,43.4137,43.4469,24240.0
2022-07-28 13:00:00,52.39,52.48,52.31,52.41,42804.0,43.4552,43.5298,43.3888,43.4718,42804.0
2022-07-28 13:30:00,52.42,52.62,52.34,52.59,72552.0,43.4801,43.6459,43.4137,43.6211,72552.0
2022-07-28 14:00:00,52.56,52.57,52.45,52.52,47125.0,43.5962,43.6045,43.5049,43.563,47125.0
2022-07-28 14:30:00,52.51,52.59,52.37,52.44,55796.0,43.5547,43.6211,43.4386,43.4966,55796.0
2022-07-28 15:00:00,52.45,52.45,52.28,52.42,105906.0,43.5049,43.5049,43.3639,43.4801,105906.0
2022-07-28 15:30:00,52.41,52.67,52.37,52.61,302920.0,43.4718,43.6874,43.4386,43.6376,302920.0
2022-07-29 09:30:00,51.79,52.54,51.03,51.98,230897.0,42.9575,43.5796,42.3271,43.1151,230897.0
2022-07-29 10:00:00,52.01,52.39,51.68,52.37,94947.0,43.14,43.4552,42.8663,43.4386,94947.0
2022-07-29 10:30:00,52.36,52.39,51.87,51.88,64596.0,43.4303,43.4552,43.0239,43.0321,64596.0
2022-07-29 11:00:00,51.89,52.08,51.76,51.78,89865.0,43.0404,43.198,42.9326,42.9492,89865.0
2022-07-29 11:30:00,51.8,51.85,51.67,51.82,69056.0,42.9658,43.0073,42.858,42.9824,69056.0
2022-07-29 12:00:00,51.83,51.86,51.69,51.7,40415.0,42.9907,43.0156,42.8746,42.8828,40415.0
2022-07-29 12:30:00,51.7,51.99,51.67,51.89,53453.0,42.8828,43.1234,42.858,43.0404,53453.0
2022-07-29 13:00:00,51.87,51.87,51.54,51.55,41075.0,43.0239,43.0239,42.7501,42.7584,41075.0
2022-07-29 13:30:00,51.56,51.67,51.49,51.55,49730.0,42.7667,42.858,42.7087,42.7584,49730.0
2022-07-29 14:00:00,51.55,51.63,51.48,51.61,36699.0,42.7584,42.8248,42.7004,42.8082,36699.0
2022-07-29 14:30:00,51.62,51.82,51.59,51.79,41009.0,42.8165,42.9824,42.7916,42.9575,41009.0
2022-07-29 15:00:00,51.78,51.97,51.77,51.97,55481.0,42.9492,43.1068,42.9409,43.1068,55481.0
2022-07-29 15:30:00,51.98,52.16,51.96,52.0,212196.0,43.1151,43.2644,43.0985,43.1317,212196.0
2022-08-01 09:30:00,52.0,52.0,50.89,50.93,95158.0,43.1317,43.1317,42.211,42.2442,95158.0
2022-08-01 10:00:00,50.91,51.28,50.89,51.03,72402.0,42.2276,42.5345,42.211,42.3271,72402.0
2022-08-01 10:30:00,51.03,51.54,51.02,51.53,87794.0,42.3271,42.7501,42.3188,42.7418,87794.0
2022-08-01 11:00:00,51.54,51.57,51.37,51.4,38489.0,42.7501,42.775,42.6091,42.634,38489.0
2022-08-01 11:30:00,51.39,51.63,51.35,51.48,37403.0,42.6257,42.8248,42.5925,42.7004,37403.0
2022-08-01 12:00:00,51.46,51.47,51.29,51.33,53719.0,42.6838,42.6921,42.5428,42.5759,53719.0
2022-08-01 12:30:00,51.33,51.52,51.29,51.4,51085.0,42.5759,42.7335,42.5428,42.634,51085.0
2022-08-01 13:00:00,51.39,51.39,51.15,51.16,40840.0,42.6257,42.6257,42.4266,42.4349,40840.0
2022-08-01 13:30:00,51.16,51.18,51.06,51.16,40823.0,42.4349,42.4515,42.352,42.4349,40823.0
2022-08-01 14:00:00,51.16,51.48,51.08,51.48,33991.0,42.4349,42.7004,42.3686,42.7004,33991.0
2022-08-01 14:30:00,51.48,51.57,51.37,51.55,46860.0,42.7004,42.775,42.6091,42.7584,46860.0
2022-08-01 15:00:00,51.55,51.55,51.38,51.47,62536.0,42.7584,42.7584,42.6174,42.6921,62536.0
2022-08-01 15:30:00,51.46,51.64,51.45,51.59,241000.0,42.6838,42.8331,42.6755,42.7916,241000.0
2022-08-02 09:30:00,51.81,51.99,51.68,51.88,38508.0,42.9741,43.1234,42.8663,43.0321,38508.0
2022-08-02 10:00:00,51.86,51.87,51.65,51.85,24035.0,43.0156,43.0239,42.8414,43.0073,24035.0
2022-08-02 10:30:00,51.87,52.02,51.82,51.89,44834.0,43.0239,43.1483,42.9824,43.0404,44834.0
2022-08-02 11:00:00,51.88,52.06,51.83,51.94,32497.0,43.0321,43.1814,42.9907,43.0819,32497.0
2022-08-02 11:30:00,51.98,51.98,51.8,51.91,23677.0,43.1151,43.1151,42.9658,43.057,23677.0
2022-08-02 12:00:00,51.91,51.95,51.81,51.91,25280.0,43.057,43.0902,42.9741,43.057,25280.0
2022-08-02 12:30:00,51.91,52.06,51.84,51.98,25378.0,43.057,43.1814,42.999,43.1151,25378.0
2022-08-02 13:00:00,51.98,52.11,51.92,51.97,38151.0,43.1151,43.2229,43.0653,43.1068,38151.0
2022-08-02 13:30:00,51.95,52.0,51.84,52.0,19511.0,43.0902,43.1317,42.999,43.1317,19511.0
2022-08-02 14:00:00,51.97,52.09,51.94,52.06,20560.0,43.1068,43.2063,43.0819,43.1814,20560.0
2022-08-02 14:30:00,52.08,52.13,51.83,51.87,31603.0,43.198,43.2395,42.9907,43.0239,31603.0
2022-08-02 15:00:00,51.86,51.9,51.62,51.82,35839.0,43.0156,43.0487,42.8165,42.9824,35839.0
2022-08-02 15:30:00,51.81,51.81,51.57,51.59,171277.0,42.9741,42.9741,42.775,42.7916,171277.0
2022-08-03 09:30:00,51.71,51.98,51.47,51.5,131699.0,42.8911,43.1151,42.6921,42.717,131699.0
2022-08-03 10:00:00,51.48,51.62,51.35,51.58,53129.0,42.7004,42.8165,42.5925,42.7833,53129.0
2022-08-03 10:30:00,51.59,51.61,51.44,51.55,83885.0,42.7916,42.8082,42.6672,42.7584,83885.0
2022-08-03 11:00:00,51.55,51.6,51.35,51.52,80787.0,42.7584,42.7999,42.5925,42.7335,80787.0
2022-08-03 11:30:00,51.52,51.57,51.42,51.57,61542.0,42.7335,42.775,42.6506,42.775,61542.0
2022-08-03 12:00:00,51.57,51.6,51.37,51.38,58595.0,42.775,42.7999,42.6091,42.6174,58595.0
2022-08-03 12:30:00,51.38,51.52,51.36,51.43,69413.0,42.6174,42.7335,42.6008,42.6589,69413.0
2022-08-03 13:00:00,51.43,51.47,51.35,51.44,97607.0,42.6589,42.6921,42.5925,42.6672,97607.0
2022-08-03 13:30:00,51.44,51.63,51.43,51.6,61765.0,42.6672,42.8248,42.6589,42.7999,61765.0
2022-08-03 14:00:00,51.59,51.62,51.41,51.41,53453.0,42.7916,42.8165,42.6423,42.6423,53453.0
2022-08-03 14:30:00,51.39,51.39,51.21,51.21,57793.0,42.6257,42.6257,42.4764,42.4764,57793.0
2022-08-03 15:00:00,51.21,51.22,50.99,51.01,61132.0,42.4764,42.4847,42.2939,42.3105,61132.0
2022-08-03 15:30:00,51.01,51.04,50.85,50.93,231115.0,42.3105,42.3354,42.1778,42.2442,231115.0
2022-08-04 09:30:00,51.06,51.15,50.6,51.03,100687.0,42.352,42.4266,41.9704,42.3271,100687.0
2022-08-04 10:00:00,51.03,51.13,50.96,50.99,59711.0,42.3271,42.4101,42.269,42.2939,59711.0
2022-08-04 10:30:00,51.0,51.17,50.88,51.17,41988.0,42.3022,42.4432,42.2027,42.4432,41988.0
2022-08-04 11:00:00,51.19,51.25,51.03,51.05,66601.0,42.4598,42.5096,42.3271,42.3437,66601.0
2022-08-04 11:30:00,51.07,51.11,50.87,50.89,67143.0,42.3603,42.3935,42.1944,42.211,67143.0
2022-08-04 12:00:00,50.89,50.91,50.83,50.85,46402.0,42.211,42.2276,42.1612,42.1778,46402.0
2022-08-04 12:30:00,50.85,50.85,50.65,50.7,29601.0,42.1778,42.1778,42.0119,42.0534,29601.0
2022-08-04 13:00:00,50.71,50.74,50.64,50.74,69642.0,42.0617,42.0866,42.0036,42.0866,69642.0
2022-08-04 13:30:00,50.73,50.75,50.56,50.63,46088.0,42.0783,42.0949,41.9373,41.9953,46088.0
2022-08-04 14:00:00,50.62,50.63,50.49,50.56,46656.0,41.987,41.9953,41.8792,41.9373,46656.0
2022-08-04 14:30:00,50.57,50.6,50.47,50.51,46654.0,41.9456,41.9704,41.8626,41.8958,46654.0
2022-08-04 15:00:00,50.5,50.52,50.44,50.48,76871.0,41.8875,41.9041,41.8377,41.8709,76871.0
2022-08-04 15:30:00,50.48,50.57,50.35,50.47,408144.0,41.8709,41.9456,41.7631,41.8626,408144.0
2022-08-05 09:30:00,50.17,50.38,50.07,50.29,64670.0,41.6138,41.788,41.5308,41.7133,64670.0
2022-08-05 10:00:00,50.28,50.42,50.21,50.26,35386.0,41.705,41.8211,41.647,41.6884,35386.0
2022-08-05 10:30:00,50.27,50.36,50.2,50.32,23932.0,41.6967,41.7714,41.6387,41.7382,23932.0
2022-08-05 11:00:00,50.32,50.32,50.11,50.11,37971.0,41.7382,41.7382,41.564,41.564,37971.0
2022-08-05 11:30:00,50.11,50.18,50.01,50.07,44812.0,41.564,41.6221,41.4811,41.5308,44812.0
2022-08-05 12:00:00,50.07,50.2,50.05,50.14,171870.0,41.5308,41.6387,41.5142,41.5889,171870.0
2022-08-05 12:30:00,50.14,50.28,50.12,50.25,108597.0,41.5889,41.705,41.5723,41.6801,108597.0
2022-08-05 13:00:00,50.25,50.3,50.2,50.24,90000.0,41.6801,41.7216,41.6387,41.6718,90000.0
2022-08-05 13:30:00,50.24,50.3,50.17,50.18,43880.0,41.6718,41.7216,41.6138,41.6221,43880.0
2022-08-05 14:00:00,50.18,50.23,50.12,50.21,35944.0,41.6221,41.6635,41.5723,41.647,35944.0
2022-08-05 14:30:00,50.2,50.29,50.18,50.26,114955.0,41.6387,41.7133,41.6221,41.6884,114955.0
2022-08-05 15:00:00,50.26,50.37,50.24,50.36,85322.0,41.6884,41.7797,41.6718,41.7714,85322.0
2022-08-05 15:30:00,50.37,50.73,50.36,50.7,229540.0,41.7797,42.0783,41.7714,42.0534,229540.0
2022-08-08 09:30:00,50.74,51.12,50.74,51.07,65567.0,42.0866,42.4018,42.0866,42.3603,65567.0
2022-08-08 10:00:00,51.08,51.31,51.07,51.28,46296.0,42.3686,42.5594,42.3603,42.5345,46296.0
2022-08-08 10:30:00,51.31,51.45,51.27,51.43,24629.0,42.5594,42.6755,42.5262,42.6589,24629.0
2022-08-08 11:00:00,51.44,51.48,51.27,51.28,28242.0,42.6672,42.7004,42.5262,42.5345,28242.0
2022-08-08 11:30:00,51.28,51.3,51.09,51.21,19816.0,42.5345,42.5511,42.3769,42.4764,19816.0
2022-08-08 12:00:00,51.21,51.24,51.03,51.11,25252.0,42.4764,42.5013,42.3271,42.3935,25252.0
2022-08-08 12:30:00,51.12,51.15,50.99,51.07,41849.0,42.4018,42.4266,42.2939,42.3603,41849.0
2022-08-08 13:00:00,51.08,51.25,51.03,51.22,23193.0,42.3686,42.5096,42.3271,42.4847,23193.0
2022-08-08 13:30:00,51.21,51.29,51.21,51.26,19977.0,42.4764,42.5428,42.4764,42.5179,19977.0
2022-08-08 14:00:00,51.26,51.28,51.17,51.19,23394.0,42.5179,42.5345,42.4432,42.4598,23394.0
2022-08-08 14:30:00,51.22,51.26,51.11,51.21,28750.0,42.4847,42.5179,42.3935,42.4764,28750.0
2022-08-08 15:00:00,51.2,51.27,51.16,51.25,48816.0,42.4681,42.5262,42.4349,42.5096,48816.0
2022-08-08 15:30:00,51.24,51.29,51.16,51.21,148342.0,42.5013,42.5428,42.4349,42.4764,148342.0
2022-08-09 09:30:00,51.15,51.21,50.8,50.87,33314.0,42.4266,42.4764,42.1363,42.1944,33314.0
2022-08-09 10:00:00,50.86,50.9,50.8,50.88,27717.0,42.1861,42.2193,42.1363,42.2027,27717.0
2022-08-09 10:30:00,50.88,50.92,50.65,50.71,33946.0,42.2027,42.2359,42.0119,42.0617,33946.0
2022-08-09 11:00:00,50.72,50.77,50.67,50.67,35013.0,42.07,42.1115,42.0285,42.0285,35013.0
2022-08-09 11:30:00,50.68,50.76,50.63,50.71,24227.0,42.0368,42.1032,41.9953,42.0617,24227.0
2022-08-09 12:00:00,50.71,50.78,50.68,50.75,20427.0,42.0617,42.1197,42.0368,42.0949,20427.0
2022-08-09 12:30:00,50.73,50.76,50.67,50.71,18471.0,42.0783,42.1032,42.0285,42.0617,18471.0
2022-08-09 13:00:00,50.72,50.73,50.63,50.67,14336.0,42.07,42.0783,41.9953,42.0285,14336.0
2022-08-09 13:30:00,50.66,50.71,50.61,50.68,14923.0,42.0202,42.0617,41.9787,42.0368,14923.0
2022-08-09 14:00:00,50.67,50.74,50.64,50.69,23854.0,42.0285,42.0866,42.0036,42.0451,23854.0
2022-08-09 14:30:00,50.69,50.79,50.67,50.75,33067.0,42.0451,42.128,42.0285,42.0949,33067.0
2022-08-09 15:00:00,50.75,50.8,50.7,50.79,27218.0,42.0949,42.1363,42.0534,42.128,27218.0
2022-08-09 15:30:00,50.79,50.85,50.71,50.8,138722.0,42.128,42.1778,42.0617,42.1363,138722.0
2022-08-10 09:30:00,51.42,51.42,51.16,51.36,51480.0,42.6506,42.6506,42.4349,42.6008,51480.0
2022-08-10 10:00:00,51.4,51.47,51.36,51.44,58646.0,42.634,42.6921,42.6008,42.6672,58646.0
2022-08-10 10:30:00,51.44,51.65,51.43,51.64,165334.0,42.6672,42.8414,42.6589,42.8331,165334.0
2022-08-10 11:00:00,51.65,51.72,51.59,51.68,64393.0,42.8414,42.8994,42.7916,42.8663,64393.0
2022-08-10 11:30:00,51.68,51.74,51.57,51.67,42058.0,42.8663,42.916,42.775,42.858,42058.0
2022-08-10 12:00:00,51.67,51.72,51.56,51.65,29606.0,42.858,42.8994,42.7667,42.8414,29606.0
2022-08-10 12:30:00,51.66,51.71,51.65,51.7,28712.0,42.8497,42.8911,42.8414,42.8828,28712.0
2022-08-10 13:00:00,51.71,51.73,51.56,51.56,59627.0,42.8911,42.9077,42.7667,42.7667,59627.0
2022-08-10 13:30:00,51.56,51.61,51.49,51.52,36240.0,42.7667,42.8082,42.7087,42.7335,36240.0
2022-08-10 14:00:00,51.52,51.6,51.52,51.58,38852.0,42.7335,42.7999,42.7335,42.7833,38852.0
2022-08-10 14:30:00,51.57,51.59,51.51,51.55,79495.0,42.775,42.7916,42.7252,42.7584,79495.0
2022-08-10 15:00:00,51.54,51.61,51.52,51.59,65127.0,42.7501,42.8082,42.7335,42.7916,65127.0
2022-08-10 15:30:00,51.59,51.76,51.58,51.7,239085.0,42.7916,42.9326,42.7833,42.8828,239085.0
2022-08-11 09:30:00,51.55,51.72,51.23,51.55,109828.0,42.7584,42.8994,42.493,42.7584,109828.0
2022-08-11 10:00:00,51.55,51.79,51.54,51.72,82194.0,42.7584,42.9575,42.7501,42.8994,82194.0
2022-08-11 10:30:00,51.72,51.88,51.72,51.75,56123.0,42.8994,43.0321,42.8994,42.9243,56123.0
2022-08-11 11:00:00,51.75,51.76,51.57,51.63,51724.0,42.9243,42.9326,42.775,42.8248,51724.0
2022-08-11 11:30:00,51.62,51.68,51.58,51.6,39600.0,42.8165,42.8663,42.7833,42.7999,39600.0
2022-08-11 12:00:00,51.6,51.71,51.5,51.68,65076.0,42.7999,42.8911,42.717,42.8663,65076.0
2022-08-11 12:30:00,51.68,51.71,51.64,51.71,28268.0,42.8663,42.8911,42.8331,42.8911,28268.0
2022-08-11 13:00:00,51.71,51.72,51.59,51.69,126383.0,42.8911,42.8994,42.7916,42.8746,126383.0
2022-08-11 13:30:00,51.69,51.72,51.61,51.66,95470.0,42.8746,42.8994,42.8082,42.8497,95470.0
2022-08-11 14:00:00,51.66,51.71,51.58,51.6,264351.0,42.8497,42.8911,42.7833,42.7999,264351.0
2022-08-11 14:30:00,51.6,51.63,51.47,51.5,50598.0,42.7999,42.8248,42.6921,42.717,50598.0
2022-08-11 15:00:00,51.5,51.5,51.27,51.27,115356.0,42.717,42.717,42.5262,42.5262,115356.0
2022-08-11 15:30:00,51.27,51.56,51.22,51.49,298178.0,42.5262,42.7667,42.4847,42.7087,298178.0
2022-08-12 09:30:00,52.1,52.23,51.94,52.02,156381.0,43.2146,43.3225,43.0819,43.1483,156381.0
2022-08-12 10:00:00,52.01,52.23,51.94,52.1,195515.0,43.14,43.3225,43.0819,43.2146,195515.0
2022-08-12 10:30:00,52.12,52.2,51.95,52.02,85712.0,43.2312,43.2976,43.0902,43.1483,85712.0
2022-08-12 11:00:00,52.02,52.1,51.95,52.04,70091.0,43.1483,43.2146,43.0902,43.1649,70091.0
2022-08-12 11:30:00,52.03,52.1,51.98,52.01,54438.0,43.1566,43.2146,43.1151,43.14,54438.0
2022-08-12 12:00:00,52.0,52.0,51.9,51.93,59819.0,43.1317,43.1317,43.0487,43.0736,59819.0
2022-08-12 12:30:00,51.91,51.95,51.84,51.84,85427.0,43.057,43.0902,42.999,42.999,85427.0
2022-08-12 13:00:00,51.85,52.07,51.83,52.02,69815.0,43.0073,43.1897,42.9907,43.1483,69815.0
2022-08-12 13:30:00,52.02,52.05,51.99,52.05,43990.0,43.1483,43.1732,43.1234,43.1732,43990.0
2022-08-12 14:00:00,52.05,52.05,51.94,52.04,53446.0,43.1732,43.1732,43.0819,43.1649,53446.0
2022-08-12 14:30:00,52.04,52.08,51.89,51.96,61146.0,43.1649,43.198,43.0404,43.0985,61146.0
2022-08-12 15:00:00,51.96,52.03,51.92,52.01,94506.0,43.0985,43.1566,43.0653,43.14,94506.0
2022-08-12 15:30:00,52.0,52.1,51.96,52.06,334329.0,43.1317,43.2146,43.0985,43.1814,334329.0
2022-08-15 09:30:00,52.05,52.46,51.95,52.45,139663.0,43.1732,43.5132,43.0902,43.5049,139663.0
2022-08-15 10:00:00,52.46,52.52,52.36,52.41,61825.0,43.5132,43.563,43.4303,43.4718,61825.0
2022-08-15 10:30:00,52.41,52.41,52.22,52.26,57085.0,43.4718,43.4718,43.3142,43.3473,57085.0
2022-08-15 11:00:00,52.27,52.27,52.04,52.09,91212.0,43.3556,43.3556,43.1649,43.2063,91212.0
2022-08-15 11:30:00,52.11,52.21,52.08,52.13,29786.0,43.2229,43.3059,43.198,43.2395,29786.0
2022-08-15 12:00:00,52.13,52.17,52.11,52.12,33492.0,43.2395,43.2727,43.2229,43.2312,33492.0
2022-08-15 12:30:00,52.11,52.17,52.1,52.16,29716.0,43.2229,43.2727,43.2146,43.2644,29716.0
2022-08-15 13:00:00,52.15,52.38,52.15,52.37,70546.0,43.2561,43.4469,43.2561,43.4386,70546.0
2022-08-15 13:30:00,52.37,52.37,52.17,52.22,44996.0,43.4386,43.4386,43.2727,43.3142,44996.0
2022-08-15 14:00:00,52.23,52.28,52.19,52.28,32428.0,43.3225,43.3639,43.2893,43.3639,32428.0
2022-08-15 14:30:00,52.28,52.36,52.26,52.34,61697.0,43.3639,43.4303,43.3473,43.4137,61697.0
2022-08-15 15:00:00,52.34,52.4,52.27,52.37,102161.0,43.4137,43.4635,43.3556,43.4386,102161.0
2022-08-15 15:30:00,52.37,52.5,52.32,52.47,219657.0,43.4386,43.5464,43.3971,43.5215,219657.0
2022-08-16 09:30:00,52.29,52.53,52.23,52.45,62424.0,43.3722,43.5713,43.3225,43.5049,62424.0
2022-08-16 10:00:00,52.46,52.68,52.46,52.52,79799.0,43.5132,43.6957,43.5132,43.563,79799.0
2022-08-16 10:30:00,52.51,52.61,52.49,52.59,47106.0,43.5547,43.6376,43.5381,43.6211,47106.0
2022-08-16 11:00:00,52.6,52.71,52.46,52.66,70772.0,43.6294,43.7206,43.5132,43.6791,70772.0
2022-08-16 11:30:00,52.66,52.7,52.48,52.5,73718.0,43.6791,43.7123,43.5298,43.5464,73718.0
2022-08-16 12:00:00,52.5,52.69,52.49,52.65,45191.0,43.5464,43.704,43.5381,43.6708,45191.0
2022-08-16 12:30:00,52.64,52.67,52.58,52.61,45703.0,43.6625,43.6874,43.6128,43.6376,45703.0
2022-08-16 13:00:00,52.62,52.7,52.62,52.65,69065.0,43.6459,43.7123,43.6459,43.6708,69065.0
2022-08-16 13:30:00,52.66,52.71,52.58,52.7,44353.0,43.6791,43.7206,43.6128,43.7123,44353.0
2022-08-16 14:00:00,52.7,52.75,52.6,52.62,55084.0,43.7123,43.7538,43.6294,43.6459,55084.0
2022-08-16 14:30:00,52.63,52.64,52.35,52.44,43931.0,43.6542,43.6625,43.422,43.4966,43931.0
2022-08-16 15:00:00,52.44,52.55,52.38,52.51,48456.0,43.4966,43.5879,43.4469,43.5547,48456.0
2022-08-16 15:30:00,52.51,52.65,52.5,52.59,207955.0,43.5547,43.6708,43.5464,43.6211,207955.0
2022-08-17 09:30:00,52.2,52.33,52.05,52.21,43213.0,43.2976,43.4054,43.1732,43.3059,43213.0
2022-08-17 10:00:00,52.22,52.25,52.14,52.16,24527.0,43.3142,43.339,43.2478,43.2644,24527.0
2022-08-17 10:30:00,52.17,52.23,52.08,52.09,36426.0,43.2727,43.3225,43.198,43.2063,36426.0
2022-08-17 11:00:00,52.09,52.15,52.04,52.09,26378.0,43.2063,43.2561,43.1649,43.2063,26378.0
2022-08-17 11:30:00,52.12,52.19,52.03,52.05,25853.0,43.2312,43.2893,43.1566,43.1732,25853.0
2022-08-17 12:00:00,52.03,52.2,52.03,52.19,24535.0,43.1566,43.2976,43.1566,43.2893,24535.0
2022-08-17 12:30:00,52.19,52.27,52.14,52.15,29237.0,43.2893,43.3556,43.2478,43.2561,29237.0
2022-08-17 13:00:00,52.15,52.28,52.09,52.26,22721.0,43.2561,43.3639,43.2063,43.3473,22721.0
2022-08-17 13:30:00,52.26,52.27,52.17,52.21,20224.0,43.3473,43.3556,43.2727,43.3059,20224.0
2022-08-17 14:00:00,52.22,52.42,52.19,52.28,54714.0,43.3142,43.4801,43.2893,43.3639,54714.0
2022-08-17 14:30:00,52.28,52.34,52.12,52.13,31852.0,43.3639,43.4137,43.2312,43.2395,31852.0
2022-08-17 15:00:00,52.13,52.16,51.93,52.02,44121.0,43.2395,43.2644,43.0736,43.1483,44121.0
2022-08-17 15:30:00,52.02,52.13,51.99,52.04,134216.0,43.1483,43.2395,43.1234,43.1649,134216.0
2022-08-18 09:30:00,52.21,52.34,52.19,52.3,52382.0,43.3059,43.4137,43.2893,43.3805,52382.0
2022-08-18 10:00:00,52.3,52.42,52.23,52.38,66474.0,43.3805,43.4801,43.3225,43.4469,66474.0
2022-08-18 10:30:00,52.38,52.42,52.17,52.28,130001.0,43.4469,43.4801,43.2727,43.3639,130001.0
2022-08-18 11:00:00,52.28,52.72,52.27,52.69,81237.0,43.3639,43.7289,43.3556,43.704,81237.0
2022-08-18 11:30:00,52.68,52.87,52.67,52.73,64214.0,43.6957,43.8533,43.6874,43.7372,64214.0
2022-08-18 12:00:00,52.72,52.76,52.55,52.59,31077.0,43.7289,43.7621,43.5879,43.6211,31077.0
2022-08-18 12:30:00,52.59,52.63,52.45,52.46,45361.0,43.6211,43.6542,43.5049,43.5132,45361.0
2022-08-18 13:00:00,52.47,52.55,52.41,52.43,83907.0,43.5215,43.5879,43.4718,43.4883,83907.0
2022-08-18 13:30:00,52.43,52.52,52.36,52.46,42381.0,43.4883,43.563,43.4303,43.5132,42381.0
2022-08-18 14:00:00,52.46,52.48,52.4,52.45,54587.0,43.5132,43.5298,43.4635,43.5049,54587.0
2022-08-18 14:30:00,52.45,52.6,52.43,52.44,54074.0,43.5049,43.6294,43.4883,43.4966,54074.0
2022-08-18 15:00:00,52.43,52.66,52.42,52.63,115925.0,43.4883,43.6791,43.4801,43.6542,115925.0
2022-08-18 15:30:00,52.65,52.81,52.61,52.7,320571.0,43.6708,43.8035,43.6376,43.7123,320571.0
2022-08-19 09:30:00,52.49,52.58,52.21,52.42,50245.0,43.5381,43.6128,43.3059,43.4801,50245.0
2022-08-19 10:00:00,52.42,52.49,52.27,52.33,54939.0,43.4801,43.5381,43.3556,43.4054,54939.0
2022-08-19 10:30:00,52.33,52.4,52.18,52.21,33780.0,43.4054,43.4635,43.281,43.3059,33780.0
2022-08-19 11:00:00,52.21,52.23,52.04,52.15,33521.0,43.3059,43.3225,43.1649,43.2561,33521.0
2022-08-19 11:30:00,52.16,52.17,51.98,52.14,40992.0,43.2644,43.2727,43.1151,43.2478,40992.0
2022-08-19 12:00:00,52.14,52.14,52.0,52.07,26268.0,43.2478,43.2478,43.1317,43.1897,26268.0
2022-08-19 12:30:00,52.06,52.17,52.05,52.15,50119.0,43.1814,43.2727,43.1732,43.2561,50119.0
2022-08-19 13:00:00,52.14,52.2,52.1,52.19,37863.0,43.2478,43.2976,43.2146,43.2893,37863.0
2022-08-19 13:30:00,52.18,52.2,52.09,52.19,30501.0,43.281,43.2976,43.2063,43.2893,30501.0
2022-08-19 14:00:00,52.18,52.2,52.1,52.13,27110.0,43.281,43.2976,43.2146,43.2395,27110.0
2022-08-19 14:30:00,52.12,52.2,52.09,52.14,79776.0,43.2312,43.2976,43.2063,43.2478,79776.0
2022-08-19 15:00:00,52.14,52.28,52.13,52.28,71324.0,43.2478,43.3639,43.2395,43.3639,71324.0
2022-08-19 15:30:00,52.28,52.36,52.18,52.28,296782.0,43.3639,43.4303,43.281,43.3639,296782.0
2022-08-22 09:30:00,51.83,51.98,51.6,51.98,59563.0,42.9907,43.1151,42.7999,43.1151,59563.0
2022-08-22 10:00:00,51.97,51.97,51.78,51.82,51489.0,43.1068,43.1068,42.9492,42.9824,51489.0
2022-08-22 10:30:00,51.82,52.02,51.8,51.91,42139.0,42.9824,43.1483,42.9658,43.057,42139.0
2022-08-22 11:00:00,51.91,51.97,51.79,51.82,35310.0,43.057,43.1068,42.9575,42.9824,35310.0
2022-08-22 11:30:00,51.81,51.86,51.78,51.83,28934.0,42.9741,43.0156,42.9492,42.9907,28934.0
2022-08-22 12:00:00,51.83,51.84,51.59,51.6,35110.0,42.9907,42.999,42.7916,42.7999,35110.0
2022-08-22 12:30:00,51.6,51.6,51.45,51.52,43410.0,42.7999,42.7999,42.6755,42.7335,43410.0
2022-08-22 13:00:00,51.51,51.54,51.41,51.5,39224.0,42.7252,42.7501,42.6423,42.717,39224.0
2022-08-22 13:30:00,51.5,51.51,51.37,51.37,33772.0,42.717,42.7252,42.6091,42.6091,33772.0
2022-08-22 14:00:00,51.38,51.39,51.27,51.39,36813.0,42.6174,42.6257,42.5262,42.6257,36813.0
2022-08-22 14:30:00,51.38,51.39,51.2,51.27,47400.0,42.6174,42.6257,42.4681,42.5262,47400.0
2022-08-22 15:00:00,51.27,51.37,51.12,51.13,141476.0,42.5262,42.6091,42.4018,42.4101,141476.0
2022-08-22 15:30:00,51.13,51.13,50.96,51.02,216413.0,42.4101,42.4101,42.269,42.3188,216413.0
2022-08-23 09:30:00,51.06,51.23,50.9,51.03,84905.0,42.352,42.493,42.2193,42.3271,84905.0
2022-08-23 10:00:00,51.02,51.16,50.92,50.94,84560.0,42.3188,42.4349,42.2359,42.2525,84560.0
2022-08-23 10:30:00,50.94,51.05,50.85,50.86,156681.0,42.2525,42.3437,42.1778,42.1861,156681.0
2022-08-23 11:00:00,50.87,50.91,50.7,50.7,56971.0,42.1944,42.2276,42.0534,42.0534,56971.0
2022-08-23 11:30:00,50.7,50.88,50.7,50.85,55493.0,42.0534,42.2027,42.0534,42.1778,55493.0
2022-08-23 12:00:00,50.86,50.86,50.69,50.73,33328.0,42.1861,42.1861,42.0451,42.0783,33328.0
2022-08-23 12:30:00,50.73,51.0,50.73,51.0,28981.0,42.0783,42.3022,42.0783,42.3022,28981.0
2022-08-23 13:00:00,50.98,51.09,50.92,51.06,33369.0,42.2856,42.3769,42.2359,42.352,33369.0
2022-08-23 13:30:00,51.07,51.14,50.93,50.93,30457.0,42.3603,42.4184,42.2442,42.2442,30457.0
2022-08-23 14:00:00,50.93,51.11,50.9,51.1,42949.0,42.2442,42.3935,42.2193,42.3852,42949.0
2022-08-23 14:30:00,51.12,51.16,50.98,51.15,57040.0,42.4018,42.4349,42.2856,42.4266,57040.0
2022-08-23 15:00:00,51.15,51.26,51.08,51.26,71995.0,42.4266,42.5179,42.3686,42.5179,71995.0
2022-08-23 15:30:00,51.26,51.26,51.01,51.03,205267.0,42.5179,42.5179,42.3105,42.3271,205267.0
2022-08-24 09:30:00,50.99,51.29,50.04,51.1,107428.0,42.2939,42.5428,41.5059,42.3852,107428.0
2022-08-24 10:00:00,51.1,51.29,51.09,51.22,83717.0,42.3852,42.5428,42.3769,42.4847,83717.0
2022-08-24 10:30:00,51.22,51.23,50.94,50.98,79406.0,42.4847,42.493,42.2525,42.2856,79406.0
2022-08-24 11:00:00,50.97,51.26,50.96,51.18,96078.0,42.2773,42.5179,42.269,42.4515,96078.0
2022-08-24 11:30:00,51.19,51.36,51.16,51.21,73714.0,42.4598,42.6008,42.4349,42.4764,73714.0
2022-08-24 12:00:00,51.21,51.28,51.15,51.18,58687.0,42.4764,42.5345,42.4266,42.4515,58687.0
2022-08-24 12:30:00,51.17,51.18,50.99,51.11,54763.0,42.4432,42.4515,42.2939,42.3935,54763.0
2022-08-24 13:00:00,51.11,51.18,51.09,51.09,90770.0,42.3935,42.4515,42.3769,42.3769,90770.0
2022-08-24 13:30:00,51.1,51.11,50.98,51.05,47592.0,42.3852,42.3935,42.2856,42.3437,47592.0
2022-08-24 14:00:00,51.05,51.07,50.94,50.99,51600.0,42.3437,42.3603,42.2525,42.2939,51600.0
2022-08-24 14:30:00,50.98,50.99,50.88,50.93,43534.0,42.2856,42.2939,42.2027,42.2442,43534.0
2022-08-24 15:00:00,50.93,51.09,50.91,50.98,50508.0,42.2442,42.3769,42.2276,42.2856,50508.0
2022-08-24 15:30:00,50.99,51.07,50.91,51.01,274311.0,42.2939,42.3603,42.2276,42.3105,274311.0
2022-08-25 09:30:00,51.32,51.53,51.19,51.27,83681.0,42.5677,42.7418,42.4598,42.5262,83681.0
2022-08-25 10:00:00,51.28,51.48,51.27,51.38,104139.0,42.5345,42.7004,42.5262,42.6174,104139.0
2022-08-25 10:30:00,51.38,51.5,51.24,51.27,86477.0,42.6174,42.717,42.5013,42.5262,86477.0
2022-08-25 11:00:00,51.28,51.28,50.98,51.01,61160.0,42.5345,42.5345,42.2856,42.3105,61160.0
2022-08-25 11:30:00,51.0,51.19,50.99,51.18,38651.0,42.3022,42.4598,42.2939,42.4515,38651.0
2022-08-25 12:00:00,51.18,51.34,51.17,51.32,61350.0,42.4515,42.5842,42.4432,42.5677,61350.0
2022-08-25 12:30:00,51.32,51.39,51.28,51.34,38681.0,42.5677,42.6257,42.5345,42.5842,38681.0
2022-08-25 13:00:00,51.34,51.39,51.29,51.3,48741.0,42.5842,42.6257,42.5428,42.5511,48741.0
2022-08-25 13:30:00,51.3,51.38,51.29,51.33,49078.0,42.5511,42.6174,42.5428,42.5759,49078.0
2022-08-25 14:00:00,51.33,51.49,51.29,51.48,69512.0,42.5759,42.7087,42.5428,42.7004,69512.0
2022-08-25 14:30:00,51.48,51.53,51.39,51.46,71577.0,42.7004,42.7418,42.6257,42.6838,71577.0
2022-08-25 15:00:00,51.46,51.54,51.43,51.53,105432.0,42.6838,42.7501,42.6589,42.7418,105432.0
2022-08-25 15:30:00,51.53,51.55,51.34,51.55,306334.0,42.7418,42.7584,42.5842,42.7584,306334.0
2022-08-26 09:30:00,51.66,51.68,51.14,51.16,150645.0,42.8497,42.8663,42.4184,42.4349,150645.0
2022-08-26 10:00:00,51.15,51.32,50.94,50.95,68449.0,42.4266,42.5677,42.2525,42.2608,68449.0
2022-08-26 10:30:00,50.95,50.95,50.67,50.71,86293.0,42.2608,42.2608,42.0285,42.0617,86293.0
2022-08-26 11:00:00,50.71,50.75,50.46,50.72,90972.0,42.0617,42.0949,41.8543,42.07,90972.0
2022-08-26 11:30:00,50.74,51.0,50.73,50.94,69394.0,42.0866,42.3022,42.0783,42.2525,69394.0
2022-08-26 12:00:00,50.94,50.94,50.71,50.72,62845.0,42.2525,42.2525,42.0617,42.07,62845.0
2022-08-26 12:30:00,50.72,50.84,50.65,50.83,74475.0,42.07,42.1695,42.0119,42.1612,74475.0
2022-08-26 13:00:00,50.83,50.86,50.7,50.83,63811.0,42.1612,42.1861,42.0534,42.1612,63811.0
2022-08-26 13:30:00,50.82,50.82,50.66,50.66,33503.0,42.1529,42.1529,42.0202,42.0202,33503.0
2022-08-26 14:00:00,50.66,50.7,50.58,50.6,41917.0,42.0202,42.0534,41.9539,41.9704,41917.0
2022-08-26 14:30:00,50.6,50.61,50.3,50.37,67146.0,41.9704,41.9787,41.7216,41.7797,67146.0
2022-08-26 15:00:00,50.37,50.41,50.3,50.38,88688.0,41.7797,41.8128,41.7216,41.788,88688.0
2022-08-26 15:30:00,50.38,50.45,50.3,50.3,217065.0,41.788,41.846,41.7216,41.7216,217065.0
2022-08-29 09:30:00,49.82,50.11,49.79,49.98,91284.0,41.3235,41.564,41.2986,41.4562,91284.0
2022-08-29 10:00:00,49.98,50.2,49.96,50.09,63944.0,41.4562,41.6387,41.4396,41.5474,63944.0
2022-08-29 10:30:00,50.09,50.2,50.01,50.16,59409.0,41.5474,41.6387,41.4811,41.6055,59409.0
2022-08-29 11:00:00,50.17,50.34,50.17,50.27,69903.0,41.6138,41.7548,41.6138,41.6967,69903.0
2022-08-29 11:30:00,50.25,50.3,50.15,50.23,83724.0,41.6801,41.7216,41.5972,41.6635,83724.0
2022-08-29 12:00:00,50.24,50.27,50.08,50.16,67883.0,41.6718,41.6967,41.5391,41.6055,67883.0
2022-08-29 12:30:00,50.17,50.38,50.16,50.37,38461.0,41.6138,41.788,41.6055,41.7797,38461.0
2022-08-29 13:00:00,50.37,50.52,50.36,50.47,62177.0,41.7797,41.9041,41.7714,41.8626,62177.0
2022-08-29 13:30:00,50.49,50.51,50.41,50.43,42158.0,41.8792,41.8958,41.8128,41.8294,42158.0
2022-08-29 14:00:00,50.42,50.46,50.23,50.35,43482.0,41.8211,41.8543,41.6635,41.7631,43482.0
2022-08-29 14:30:00,50.35,50.41,50.3,50.39,48418.0,41.7631,41.8128,41.7216,41.7963,48418.0
2022-08-29 15:00:00,50.38,50.48,50.3,50.31,61864.0,41.788,41.8709,41.7216,41.7299,61864.0
2022-08-29 15:30:00,50.31,50.42,50.17,50.19,225943.0,41.7299,41.8211,41.6138,41.6304,225943.0
2022-08-30 09:30:00,50.18,50.48,50.18,50.21,78839.0,41.6221,41.8709,41.6221,41.647,78839.0
2022-08-30 10:00:00,50.2,50.24,50.0,50.07,47832.0,41.6387,41.6718,41.4728,41.5308,47832.0
2022-08-30 10:30:00,50.07,50.07,49.65,49.83,79478.0,41.5308,41.5308,41.1825,41.3318,79478.0
2022-08-30 11:00:00,49.83,49.87,49.65,49.78,114285.0,41.3318,41.3649,41.1825,41.2903,114285.0
2022-08-30 11:30:00,49.75,49.79,49.58,49.62,84374.0,41.2654,41.2986,41.1244,41.1576,84374.0
2022-08-30 12:00:00,49.6,49.67,49.47,49.49,106735.0,41.141,41.1991,41.0332,41.0497,106735.0
2022-08-30 12:30:00,49.49,49.49,49.21,49.4,99431.0,41.0497,41.0497,40.8175,40.9751,99431.0
2022-08-30 13:00:00,49.4,49.45,49.27,49.34,85966.0,40.9751,41.0166,40.8673,40.9253,85966.0
2022-08-30 13:30:00,49.35,49.37,49.19,49.22,64389.0,40.9336,40.9502,40.8009,40.8258,64389.0
2022-08-30 14:00:00,49.23,49.28,49.1,49.14,88878.0,40.8341,40.8756,40.7263,40.7594,88878.0
2022-08-30 14:30:00,49.13,49.18,48.94,49.01,139252.0,40.7511,40.7926,40.5935,40.6516,139252.0
2022-08-30 15:00:00,49.01,49.23,48.97,48.98,140410.0,40.6516,40.8341,40.6184,40.6267,140410.0
2022-08-30 15:30:00,48.98,48.99,48.72,48.84,472636.0,40.6267,40.635,40.4111,40.5106,472636.0
2022-08-31 09:30:00,49.27,49.6,48.65,48.68,250632.0,40.8673,41.141,40.353,40.3779,250632.0
2022-08-31 10:00:00,48.68,48.85,48.49,48.51,225438.0,40.3779,40.5189,40.2203,40.2369,225438.0
2022-08-31 10:30:00,48.5,48.71,48.48,48.51,177066.0,40.2286,40.4028,40.212,40.2369,177066.0
2022-08-31 11:00:00,48.51,48.59,48.31,48.46,232308.0,40.2369,40.3032,40.071,40.1954,232308.0
2022-08-31 11:30:00,48.46,48.79,48.43,48.78,102635.0,40.1954,40.4691,40.1705,40.4608,102635.0
2022-08-31 12:00:00,48.78,48.83,48.64,48.68,131347.0,40.4608,40.5023,40.3447,40.3779,131347.0
2022-08-31 12:30:00,48.68,48.77,48.65,48.66,163534.0,40.3779,40.4525,40.353,40.3613,163534.0
2022-08-31 13:00:00,48.66,48.79,48.57,48.6,141572.0,40.3613,40.4691,40.2867,40.3115,141572.0
2022-08-31 13:30:00,48.6,48.65,48.52,48.55,124174.0,40.3115,40.353,40.2452,40.2701,124174.0
2022-08-31 14:00:00,48.54,48.56,48.38,48.38,154701.0,40.2618,40.2784,40.1291,40.1291,154701.0
2022-08-31 14:30:00,48.38,48.38,48.25,48.35,202840.0,40.1291,40.1291,40.0212,40.1042,202840.0
2022-08-31 15:00:00,48.36,48.66,48.31,48.45,239675.0,40.1125,40.3613,40.071,40.1871,239675.0
2022-08-31 15:30:00,48.44,48.62,48.25,48.26,815783.0,40.1788,40.3281,40.0212,40.0295,815783.0
2022-09-01 09:30:00,48.05,48.19,47.63,47.66,208211.0,39.8553,39.9715,39.507,39.5318,208211.0
2022-09-01 10:00:00,47.67,47.91,47.56,47.88,101403.0,39.5401,39.7392,39.4489,39.7143,101403.0
2022-09-01 10:30:00,47.87,47.97,47.67,47.73,84750.0,39.706,39.789,39.5401,39.5899,84750.0
2022-09-01 11:00:00,47.73,47.83,47.6,47.62,61058.0,39.5899,39.6729,39.4821,39.4987,61058.0
2022-09-01 11:30:00,47.63,47.78,47.57,47.62,71139.0,39.507,39.6314,39.4572,39.4987,71139.0
2022-09-01 12:00:00,47.63,47.74,47.6,47.68,69331.0,39.507,39.5982,39.4821,39.5484,69331.0
2022-09-01 12:30:00,47.65,47.7,47.52,47.57,82234.0,39.5236,39.565,39.4157,39.4572,82234.0
2022-09-01 13:00:00,47.57,47.94,47.52,47.91,124801.0,39.4572,39.7641,39.4157,39.7392,124801.0
2022-09-01 13:30:00,47.91,47.92,47.75,47.79,82687.0,39.7392,39.7475,39.6065,39.6397,82687.0
2022-09-01 14:00:00,47.79,48.03,47.74,48.02,71606.0,39.6397,39.8387,39.5982,39.8304,71606.0
2022-09-01 14:30:00,48.03,48.07,47.9,47.95,74570.0,39.8387,39.8719,39.7309,39.7724,74570.0
2022-09-01 15:00:00,47.94,48.08,47.9,47.91,85853.0,39.7641,39.8802,39.7309,39.7392,85853.0
2022-09-01 15:30:00,47.91,48.27,47.87,48.23,262885.0,39.7392,40.0378,39.706,40.0046,262885.0
2022-09-02 09:30:00,48.3,48.51,47.94,47.95,91461.0,40.0627,40.2369,39.7641,39.7724,91461.0
2022-09-02 10:00:00,47.96,48.42,47.9,48.42,75754.0,39.7807,40.1622,39.7309,40.1622,75754.0
2022-09-02 10:30:00,48.45,48.72,48.41,48.66,97348.0,40.1871,40.4111,40.1539,40.3613,97348.0
2022-09-02 11:00:00,48.66,48.82,48.62,48.7,53300.0,40.3613,40.494,40.3281,40.3945,53300.0
2022-09-02 11:30:00,48.72,48.77,48.61,48.76,39077.0,40.4111,40.4525,40.3198,40.4442,39077.0
2022-09-02 12:00:00,48.77,48.79,48.49,48.5,29565.0,40.4525,40.4691,40.2203,40.2286,29565.0
2022-09-02 12:30:00,48.51,48.51,48.31,48.38,46407.0,40.2369,40.2369,40.071,40.1291,46407.0
2022-09-02 13:00:00,48.37,48.37,48.08,48.08,42803.0,40.1208,40.1208,39.8802,39.8802,42803.0
2022-09-02 13:30:00,48.08,48.21,48.05,48.09,37344.0,39.8802,39.988,39.8553,39.8885,37344.0
2022-09-02 14:00:00,48.11,48.23,48.07,48.2,40245.0,39.9051,40.0046,39.8719,39.9798,40245.0
2022-09-02 14:30:00,48.21,48.29,48.17,48.23,48928.0,39.988,40.0544,39.9549,40.0046,48928.0
2022-09-02 15:00:00,48.22,48.41,48.2,48.31,92055.0,39.9963,40.1539,39.9798,40.071,92055.0
2022-09-02 15:30:00,48.3,48.3,48.07,48.13,254597.0,40.0627,40.0627,39.8719,39.9217,254597.0
2022-09-06 09:30:00,48.24,48.69,48.24,48.45,57512.0,40.0129,40.3862,40.0129,40.1871,57512.0
2022-09-06 10:00:00,48.46,48.58,48.25,48.55,73362.0,40.1954,40.2949,40.0212,40.2701,73362.0
2022-09-06 10:30:00,48.54,48.85,48.45,48.8,69731.0,40.2618,40.5189,40.1871,40.4774,69731.0
2022-09-06 11:00:00,48.79,48.89,48.71,48.76,41220.0,40.4691,40.5521,40.4028,40.4442,41220.0
2022-09-06 11:30:00,48.75,48.99,48.73,48.97,44870.0,40.436,40.635,40.4194,40.6184,44870.0
2022-09-06 12:00:00,48.97,49.01,48.63,48.69,63867.0,40.6184,40.6516,40.3364,40.3862,63867.0
2022-09-06 12:30:00,48.69,48.82,48.65,48.75,51041.0,40.3862,40.494,40.353,40.436,51041.0
2022-09-06 13:00:00,48.75,48.75,48.56,48.62,50787.0,40.436,40.436,40.2784,40.3281,50787.0
2022-09-06 13:30:00,48.61,48.7,48.55,48.68,40697.0,40.3198,40.3945,40.2701,40.3779,40697.0
2022-09-06 14:00:00,48.68,48.93,48.67,48.83,49402.0,40.3779,40.5853,40.3696,40.5023,49402.0
2022-09-06 14:30:00,48.84,48.86,48.72,48.76,75747.0,40.5106,40.5272,40.4111,40.4442,75747.0
2022-09-06 15:00:00,48.78,48.89,48.7,48.8,58242.0,40.4608,40.5521,40.3945,40.4774,58242.0
2022-09-06 15:30:00,48.79,48.87,48.68,48.81,222200.0,40.4691,40.5355,40.3779,40.4857,222200.0
2022-09-07 09:30:00,48.97,49.3,48.86,49.16,76016.0,40.6184,40.8922,40.5272,40.776,76016.0
2022-09-07 10:00:00,49.18,49.26,49.02,49.16,53564.0,40.7926,40.859,40.6599,40.776,53564.0
2022-09-07 10:30:00,49.18,49.23,49.12,49.17,66570.0,40.7926,40.8341,40.7429,40.7843,66570.0
2022-09-07 11:00:00,49.16,49.26,49.15,49.2,43705.0,40.776,40.859,40.7677,40.8092,43705.0
2022-09-07 11:30:00,49.21,49.34,49.21,49.27,47282.0,40.8175,40.9253,40.8175,40.8673,47282.0
2022-09-07 12:00:00,49.27,49.3,49.18,49.28,45125.0,40.8673,40.8922,40.7926,40.8756,45125.0
2022-09-07 12:30:00,49.28,49.46,49.24,49.32,69747.0,40.8756,41.0249,40.8424,40.9087,69747.0
2022-09-07 13:00:00,49.32,49.35,49.27,49.29,47370.0,40.9087,40.9336,40.8673,40.8839,47370.0
2022-09-07 13:30:00,49.29,49.34,49.25,49.31,50081.0,40.8839,40.9253,40.8507,40.9004,50081.0
2022-09-07 14:00:00,49.31,49.41,49.26,49.34,44462.0,40.9004,40.9834,40.859,40.9253,44462.0
2022-09-07 14:30:00,49.34,49.5,49.3,49.46,58444.0,40.9253,41.058,40.8922,41.0249,58444.0
2022-09-07 15:00:00,49.45,49.62,49.41,49.62,55690.0,41.0166,41.1576,40.9834,41.1576,55690.0
2022-09-07 15:30:00,49.62,49.69,49.5,49.57,162006.0,41.1576,41.2156,41.058,41.1161,162006.0
2022-09-08 09:30:00,49.4,49.69,49.23,49.69,83895.0,40.9751,41.2156,40.8341,41.2156,83895.0
2022-09-08 10:00:00,49.7,49.8,49.56,49.66,27166.0,41.2239,41.3069,41.1078,41.1908,27166.0
2022-09-08 10:30:00,49.65,49.8,49.65,49.75,36279.0,41.1825,41.3069,41.1825,41.2654,36279.0
2022-09-08 11:00:00,49.76,49.77,49.52,49.52,31168.0,41.2737,41.282,41.0746,41.0746,31168.0
2022-09-08 11:30:00,49.53,49.62,49.42,49.42,60023.0,41.0829,41.1576,40.9917,40.9917,60023.0
2022-09-08 12:00:00,49.38,49.39,48.93,48.95,30567.0,40.9585,40.9668,40.5853,40.6018,30567.0
2022-09-08 12:30:00,48.94,49.33,48.94,49.27,20259.0,40.5935,40.917,40.5935,40.8673,20259.0
2022-09-08 13:00:00,49.26,49.39,49.17,49.36,26686.0,40.859,40.9668,40.7843,40.9419,26686.0
2022-09-08 13:30:00,49.37,49.42,49.29,49.39,39989.0,40.9502,40.9917,40.8839,40.9668,39989.0
2022-09-08 14:00:00,49.38,49.52,49.38,49.4,19624.0,40.9585,41.0746,40.9585,40.9751,19624.0
2022-09-08 14:30:00,49.43,49.48,49.29,49.33,23645.0,41.0,41.0415,40.8839,40.917,23645.0
2022-09-08 15:00:00,49.34,49.48,49.27,49.45,18693.0,40.9253,41.0415,40.8673,41.0166,18693.0
2022-09-08 15:30:00,49.45,49.52,49.25,49.42,123716.0,41.0166,41.0746,40.8507,40.9917,123716.0
2022-09-09 09:30:00,49.64,49.75,49.49,49.75,45334.0,41.1742,41.2654,41.0497,41.2654,45334.0
2022-09-09 10:00:00,49.75,49.93,49.75,49.87,49156.0,41.2654,41.4147,41.2654,41.3649,49156.0
2022-09-09 10:30:00,49.87,50.05,49.82,50.05,48748.0,41.3649,41.5142,41.3235,41.5142,48748.0
2022-09-09 11:00:00,50.05,50.07,49.9,49.97,41977.0,41.5142,41.5308,41.3898,41.4479,41977.0
2022-09-09 11:30:00,49.97,50.08,49.94,50.07,32762.0,41.4479,41.5391,41.423,41.5308,32762.0
2022-09-09 12:00:00,50.07,50.07,49.89,50.03,30112.0,41.5308,41.5308,41.3815,41.4977,30112.0
2022-09-09 12:30:00,50.04,50.09,49.94,50.01,33927.0,41.5059,41.5474,41.423,41.4811,33927.0
2022-09-09 13:00:00,50.02,50.11,49.98,50.02,38170.0,41.4894,41.564,41.4562,41.4894,38170.0
2022-09-09 13:30:00,50.02,50.12,49.98,50.05,30885.0,41.4894,41.5723,41.4562,41.5142,30885.0
2022-09-09 14:00:00,50.05,50.09,49.97,50.07,28204.0,41.5142,41.5474,41.4479,41.5308,28204.0
2022-09-09 14:30:00,50.08,50.13,49.99,50.11,41230.0,41.5391,41.5806,41.4645,41.564,41230.0
2022-09-09 15:00:00,50.11,50.14,50.04,50.07,53594.0,41.564,41.5889,41.5059,41.5308,53594.0
2022-09-09 15:30:00,50.05,50.06,49.94,49.97,154603.0,41.5142,41.5225,41.423,41.4479,154603.0
2022-09-12 09:30:00,50.04,50.29,50.03,50.29,47724.0,41.5059,41.7133,41.4977,41.7133,47724.0
2022-09-12 10:00:00,50.29,50.29,50.09,50.19,40092.0,41.7133,41.7133,41.5474,41.6304,40092.0
2022-09-12 10:30:00,50.19,50.26,50.14,50.18,46004.0,41.6304,41.6884,41.5889,41.6221,46004.0
2022-09-12 11:00:00,50.2,50.25,50.05,50.22,37220.0,41.6387,41.6801,41.5142,41.6553,37220.0
2022-09-12 11:30:00,50.23,50.24,50.0,50.05,34456.0,41.6635,41.6718,41.4728,41.5142,34456.0
2022-09-12 12:00:00,50.05,50.12,49.98,50.08,37499.0,41.5142,41.5723,41.4562,41.5391,37499.0
2022-09-12 12:30:00,50.09,50.21,50.05,50.18,35328.0,41.5474,41.647,41.5142,41.6221,35328.0
2022-09-12 13:00:00,50.18,50.3,50.15,50.3,28473.0,41.6221,41.7216,41.5972,41.7216,28473.0
2022-09-12 13:30:00,50.3,50.33,50.24,50.29,23379.0,41.7216,41.7465,41.6718,41.7133,23379.0
2022-09-12 14:00:00,50.29,50.35,50.19,50.22,29106.0,41.7133,41.7631,41.6304,41.6553,29106.0
2022-09-12 14:30:00,50.22,50.23,50.18,50.19,31859.0,41.6553,41.6635,41.6221,41.6304,31859.0
2022-09-12 15:00:00,50.19,50.27,50.16,50.2,41843.0,41.6304,41.6967,41.6055,41.6387,41843.0
2022-09-12 15:30:00,50.2,50.26,50.1,50.2,123161.0,41.6387,41.6884,41.5557,41.6387,123161.0
2022-09-13 09:30:00,49.45,49.89,49.28,49.75,95359.0,41.0166,41.3815,40.8756,41.2654,95359.0
2022-09-13 10:00:00,49.75,49.94,49.64,49.73,52761.0,41.2654,41.423,41.1742,41.2488,52761.0
2022-09-13 10:30:00,49.71,49.71,49.26,49.36,63885.0,41.2322,41.2322,40.859,40.9419,63885.0
2022-09-13 11:00:00,49.36,49.44,49.28,49.43,54329.0,40.9419,41.0083,40.8756,41.0,54329.0
2022-09-13 11:30:00,49.42,49.57,49.4,49.43,70850.0,40.9917,41.1161,40.9751,41.0,70850.0
2022-09-13 12:00:00,49.44,49.59,49.37,49.43,37746.0,41.0083,41.1327,40.9502,41.0,37746.0
2022-09-13 12:30:00,49.42,49.43,49.29,49.34,65763.0,40.9917,41.0,40.8839,40.9253,65763.0
2022-09-13 13:00:00,49.34,49.42,49.29,49.41,44803.0,40.9253,40.9917,40.8839,40.9834,44803.0
2022-09-13 13:30:00,49.41,49.47,49.25,49.3,54589.0,40.9834,41.0332,40.8507,40.8922,54589.0
2022-09-13 14:00:00,49.29,49.29,49.11,49.16,74017.0,40.8839,40.8839,40.7346,40.776,74017.0
2022-09-13 14:30:00,49.17,49.28,49.04,49.07,57952.0,40.7843,40.8756,40.6765,40.7014,57952.0
2022-09-13 15:00:00,49.05,49.07,48.8,48.8,92430.0,40.6848,40.7014,40.4774,40.4774,92430.0
2022-09-13 15:30:00,48.79,48.92,48.59,48.83,249650.0,40.4691,40.577,40.3032,40.5023,249650.0
2022-09-14 09:30:00,48.83,48.96,48.54,48.69,86483.0,40.5023,40.6101,40.2618,40.3862,86483.0
2022-09-14 10:00:00,48.69,48.88,48.52,48.52,57822.0,40.3862,40.5438,40.2452,40.2452,57822.0
2022-09-14 10:30:00,48.5,48.91,48.49,48.82,69161.0,40.2286,40.5687,40.2203,40.494,69161.0
2022-09-14 11:00:00,48.82,48.9,48.78,48.8,45273.0,40.494,40.5604,40.4608,40.4774,45273.0
2022-09-14 11:30:00,48.81,48.93,48.71,48.89,36882.0,40.4857,40.5853,40.4028,40.5521,36882.0
2022-09-14 12:00:00,48.89,48.93,48.49,48.56,54089.0,40.5521,40.5853,40.2203,40.2784,54089.0
2022-09-14 12:30:00,48.56,48.8,48.56,48.73,42206.0,40.2784,40.4774,40.2784,40.4194,42206.0
2022-09-14 13:00:00,48.73,48.85,48.66,48.79,32277.0,40.4194,40.5189,40.3613,40.4691,32277.0
2022-09-14 13:30:00,48.79,48.81,48.59,48.66,52252.0,40.4691,40.4857,40.3032,40.3613,52252.0
2022-09-14 14:00:00,48.67,48.68,48.5,48.58,49003.0,40.3696,40.3779,40.2286,40.2949,49003.0
2022-09-14 14:30:00,48.58,48.65,48.5,48.53,47161.0,40.2949,40.353,40.2286,40.2535,47161.0
2022-09-14 15:00:00,48.52,48.6,48.37,48.44,67988.0,40.2452,40.3115,40.1208,40.1788,67988.0
2022-09-14 15:30:00,48.42,48.67,48.3,48.65,332191.0,40.1622,40.3696,40.0627,40.353,332191.0
2022-09-15 09:30:00,47.98,48.12,47.74,48.1,70483.0,40.3855,40.5033,40.1835,40.4865,70483.0
2022-09-15 10:00:00,48.11,48.25,48.02,48.15,66450.0,40.4949,40.6127,40.4191,40.5286,66450.0
2022-09-15 10:30:00,48.15,48.27,47.87,47.95,66790.0,40.5286,40.6296,40.2929,40.3602,66790.0
2022-09-15 11:00:00,47.94,48.07,47.88,48.0,57445.0,40.3518,40.4612,40.3013,40.4023,57445.0
2022-09-15 11:30:00,47.99,48.02,47.66,47.68,61125.0,40.3939,40.4191,40.1161,40.133,61125.0
2022-09-15 12:00:00,47.68,47.71,47.51,47.59,54380.0,40.133,40.1582,39.9899,40.0572,54380.0
2022-09-15 12:30:00,47.58,47.74,47.57,47.66,37734.0,40.0488,40.1835,40.0404,40.1161,37734.0
2022-09-15 13:00:00,47.66,47.89,47.66,47.8,32274.0,40.1161,40.3097,40.1161,40.234,32274.0
2022-09-15 13:30:00,47.81,47.84,47.67,47.72,34863.0,40.2424,40.2676,40.1245,40.1666,34863.0
2022-09-15 14:00:00,47.73,47.83,47.52,47.79,63075.0,40.175,40.2592,39.9983,40.2255,63075.0
2022-09-15 14:30:00,47.79,47.81,47.7,47.73,53357.0,40.2255,40.2424,40.1498,40.175,53357.0
2022-09-15 15:00:00,47.72,47.76,47.58,47.69,105020.0,40.1666,40.2003,40.0488,40.1414,105020.0
2022-09-15 15:30:00,47.68,47.77,47.62,47.71,248564.0,40.133,40.2087,40.0825,40.1582,248564.0
2022-09-16 09:30:00,47.58,47.73,47.42,47.56,215865.0,40.0488,40.175,39.9141,40.0319,215865.0
2022-09-16 10:00:00,47.57,47.81,47.52,47.71,45401.0,40.0404,40.2424,39.9983,40.1582,45401.0
2022-09-16 10:30:00,47.7,47.92,47.7,47.81,61031.0,40.1498,40.335,40.1498,40.2424,61031.0
2022-09-16 11:00:00,47.83,47.95,47.8,47.83,65301.0,40.2592,40.3602,40.234,40.2592,65301.0
2022-09-16 11:30:00,47.83,47.85,47.74,47.85,65619.0,40.2592,40.276,40.1835,40.276,65619.0
2022-09-16 12:00:00,47.85,47.85,47.74,47.83,77666.0,40.276,40.276,40.1835,40.2592,77666.0
2022-09-16 12:30:00,47.82,48.06,47.81,48.04,198713.0,40.2508,40.4528,40.2424,40.436,198713.0
2022-09-16 13:00:00,48.05,48.11,47.99,48.05,71650.0,40.4444,40.4949,40.3939,40.4444,71650.0
2022-09-16 13:30:00,48.06,48.15,48.0,48.01,69904.0,40.4528,40.5286,40.4023,40.4107,69904.0
2022-09-16 14:00:00,48.02,48.37,48.0,48.34,89293.0,40.4191,40.7137,40.4023,40.6885,89293.0
2022-09-16 14:30:00,48.33,48.56,48.3,48.52,125720.0,40.6801,40.8737,40.6548,40.84,125720.0
2022-09-16 15:00:00,48.51,48.6,48.39,48.49,92318.0,40.8316,40.9073,40.7306,40.8147,92318.0
2022-09-16 15:30:00,48.5,49.01,48.39,48.71,588245.0,40.8232,41.2524,40.7306,40.9999,588245.0
2022-09-19 09:30:00,48.66,49.49,48.41,49.08,214575.0,40.9578,41.6565,40.7474,41.3114,214575.0
2022-09-19 10:00:00,49.07,49.37,48.97,49.37,79962.0,41.3029,41.5555,41.2188,41.5555,79962.0
2022-09-19 10:30:00,49.37,49.42,49.21,49.32,74250.0,41.5555,41.5975,41.4208,41.5134,74250.0
2022-09-19 11:00:00,49.31,49.43,49.27,49.31,83224.0,41.505,41.606,41.4713,41.505,83224.0
2022-09-19 11:30:00,49.31,49.37,49.13,49.16,70400.0,41.505,41.5555,41.3534,41.3787,70400.0
2022-09-19 12:00:00,49.14,49.19,48.99,49.02,48183.0,41.3619,41.4039,41.2356,41.2609,48183.0
2022-09-19 12:30:00,49.0,49.11,48.87,48.9,49914.0,41.244,41.3366,41.1346,41.1598,49914.0
2022-09-19 13:00:00,48.9,48.9,48.76,48.78,36677.0,41.1598,41.1598,41.042,41.0588,36677.0
2022-09-19 13:30:00,48.78,48.83,48.71,48.72,46448.0,41.0588,41.1009,40.9999,41.0083,46448.0
2022-09-19 14:00:00,48.72,48.76,48.66,48.73,46479.0,41.0083,41.042,40.9578,41.0168,46479.0
2022-09-19 14:30:00,48.74,48.8,48.69,48.76,51274.0,41.0252,41.0757,40.9831,41.042,51274.0
2022-09-19 15:00:00,48.77,49.09,48.77,49.05,58355.0,41.0504,41.3198,41.0504,41.2861,58355.0
2022-09-19 15:30:00,49.05,49.16,48.94,49.14,239023.0,41.2861,41.3787,41.1935,41.3619,239023.0
2022-09-20 09:30:00,48.53,48.74,48.44,48.44,95752.0,40.8484,41.0252,40.7727,40.7727,95752.0
2022-09-20 10:00:00,48.39,48.39,48.16,48.25,69418.0,40.7306,40.7306,40.537,40.6127,69418.0
2022-09-20 10:30:00,48.24,48.38,48.12,48.38,48056.0,40.6043,40.7222,40.5033,40.7222,48056.0
2022-09-20 11:00:00,48.37,48.45,48.19,48.2,43683.0,40.7137,40.7811,40.5622,40.5706,43683.0
2022-09-20 11:30:00,48.2,48.27,48.14,48.22,38219.0,40.5706,40.6296,40.5201,40.5875,38219.0
2022-09-20 12:00:00,48.22,48.38,48.19,48.2,36709.0,40.5875,40.7222,40.5622,40.5706,36709.0
2022-09-20 12:30:00,48.2,48.21,48.04,48.06,29975.0,40.5706,40.5791,40.436,40.4528,29975.0
2022-09-20 13:00:00,48.05,48.07,47.86,47.88,32496.0,40.4444,40.4612,40.2845,40.3013,32496.0
2022-09-20 13:30:00,47.88,47.88,47.7,47.72,37695.0,40.3013,40.3013,40.1498,40.1666,37695.0
2022-09-20 14:00:00,47.72,47.84,47.72,47.82,38492.0,40.1666,40.2676,40.1666,40.2508,38492.0
2022-09-20 14:30:00,47.8,47.85,47.63,47.81,41915.0,40.234,40.276,40.0909,40.2424,41915.0
2022-09-20 15:00:00,47.81,47.91,47.74,47.87,60222.0,40.2424,40.3265,40.1835,40.2929,60222.0
2022-09-20 15:30:00,47.87,47.98,47.73,47.81,197989.0,40.2929,40.3855,40.175,40.2424,197989.0
2022-09-21 09:30:00,47.91,48.21,47.91,48.06,50082.0,40.3265,40.5791,40.3265,40.4528,50082.0
2022-09-21 10:00:00,48.07,48.11,47.97,48.06,49103.0,40.4612,40.4949,40.3771,40.4528,49103.0
2022-09-21 10:30:00,48.06,48.09,47.95,48.03,36768.0,40.4528,40.4781,40.3602,40.4276,36768.0
2022-09-21 11:00:00,48.04,48.13,47.98,48.12,37107.0,40.436,40.5117,40.3855,40.5033,37107.0
2022-09-21 11:30:00,48.12,48.21,48.07,48.1,30555.0,40.5033,40.5791,40.4612,40.4865,30555.0
2022-09-21 12:00:00,48.09,48.2,48.09,48.18,28716.0,40.4781,40.5706,40.4781,40.5538,28716.0
2022-09-21 12:30:00,48.18,48.19,48.06,48.09,23677.0,40.5538,40.5622,40.4528,40.4781,23677.0
2022-09-21 13:00:00,48.06,48.09,47.95,47.99,45027.0,40.4528,40.4781,40.3602,40.3939,45027.0
2022-09-21 13:30:00,48.0,48.14,47.95,48.06,59267.0,40.4023,40.5201,40.3602,40.4528,59267.0
2022-09-21 14:00:00,48.04,48.04,47.37,47.46,90488.0,40.436,40.436,39.872,39.9478,90488.0
2022-09-21 14:30:00,47.44,48.1,47.37,47.93,123204.0,39.9309,40.4865,39.872,40.3434,123204.0
2022-09-21 15:00:00,47.94,47.99,47.42,47.42,67499.0,40.3518,40.3939,39.9141,39.9141,67499.0
2022-09-21 15:30:00,47.41,47.41,46.8,46.84,279268.0,39.9057,39.9057,39.3922,39.4259,279268.0
2022-09-22 09:30:00,46.75,46.98,46.53,46.58,60915.0,39.3502,39.5438,39.165,39.2071,60915.0
2022-09-22 10:00:00,46.55,46.77,46.53,46.68,33793.0,39.1818,39.367,39.165,39.2912,33793.0
2022-09-22 10:30:00,46.71,46.74,46.41,46.41,61576.0,39.3165,39.3417,39.064,39.064,61576.0
2022-09-22 11:00:00,46.39,46.66,46.27,46.66,98199.0,39.0471,39.2744,38.9461,39.2744,98199.0
2022-09-22 11:30:00,46.64,46.7,46.48,46.55,33334.0,39.2576,39.3081,39.1229,39.1818,33334.0
2022-09-22 12:00:00,46.54,46.61,46.44,46.52,82333.0,39.1734,39.2323,39.0892,39.1566,82333.0
2022-09-22 12:30:00,46.52,46.56,46.42,46.49,55856.0,39.1566,39.1902,39.0724,39.1313,55856.0
2022-09-22 13:00:00,46.49,46.56,46.41,46.55,72030.0,39.1313,39.1902,39.064,39.1818,72030.0
2022-09-22 13:30:00,46.56,46.6,46.49,46.53,83576.0,39.1902,39.2239,39.1313,39.165,83576.0
2022-09-22 14:00:00,46.53,46.55,46.43,46.49,103642.0,39.165,39.1818,39.0808,39.1313,103642.0
2022-09-22 14:30:00,46.48,46.55,46.33,46.49,73162.0,39.1229,39.1818,38.9966,39.1313,73162.0
2022-09-22 15:00:00,46.5,46.76,46.5,46.65,68473.0,39.1397,39.3586,39.1397,39.266,68473.0
2022-09-22 15:30:00,46.66,46.8,46.53,46.54,241435.0,39.2744,39.3922,39.165,39.1734,241435.0
2022-09-23 09:30:00,46.18,46.22,45.93,45.99,68289.0,38.8704,38.9041,38.66,38.7105,68289.0
2022-09-23 10:00:00,46.0,46.21,45.94,46.07,92442.0,38.7189,38.8956,38.6684,38.7778,92442.0
2022-09-23 10:30:00,46.06,46.12,45.57,45.57,47377.0,38.7694,38.8199,38.3569,38.3569,47377.0
2022-09-23 11:00:00,45.55,45.83,45.53,45.63,61437.0,38.3401,38.5758,38.3233,38.4074,61437.0
2022-09-23 11:30:00,45.65,45.7,45.47,45.53,54493.0,38.4243,38.4664,38.2728,38.3233,54493.0
2022-09-23 12:00:00,45.53,45.56,45.32,45.32,40747.0,38.3233,38.3485,38.1465,38.1465,40747.0
2022-09-23 12:30:00,45.33,45.5,45.3,45.5,36597.0,38.1549,38.298,38.1297,38.298,36597.0
2022-09-23 13:00:00,45.49,45.59,45.42,45.43,37137.0,38.2896,38.3738,38.2307,38.2391,37137.0
2022-09-23 13:30:00,45.43,45.55,45.43,45.49,40632.0,38.2391,38.3401,38.2391,38.2896,40632.0
2022-09-23 14:00:00,45.48,45.64,45.27,45.34,58277.0,38.2812,38.4159,38.1044,38.1633,58277.0
2022-09-23 14:30:00,45.34,45.37,45.11,45.15,49113.0,38.1633,38.1886,37.9697,38.0034,49113.0
2022-09-23 15:00:00,45.16,45.57,45.14,45.56,102373.0,38.0118,38.3569,37.995,38.3485,102373.0
2022-09-23 15:30:00,45.57,45.79,45.52,45.69,288013.0,38.3569,38.5421,38.3149,38.4579,288013.0
2022-09-26 09:30:00,45.4,45.82,45.21,45.7,97161.0,38.2138,38.5674,38.0539,38.4664,97161.0
2022-09-26 10:00:00,45.7,46.04,45.66,45.92,70051.0,38.4664,38.7525,38.4327,38.6515,70051.0
2022-09-26 10:30:00,45.88,45.89,45.63,45.74,52318.0,38.6179,38.6263,38.4074,38.5,52318.0
2022-09-26 11:00:00,45.71,45.71,45.24,45.26,39548.0,38.4748,38.4748,38.0792,38.096,39548.0
2022-09-26 11:30:00,45.23,45.34,45.02,45.06,48101.0,38.0708,38.1633,37.894,37.9277,48101.0
2022-09-26 12:00:00,45.05,45.05,44.76,44.8,40882.0,37.9192,37.9192,37.6751,37.7088,40882.0
2022-09-26 12:30:00,44.81,45.03,44.7,44.98,72557.0,37.7172,37.9024,37.6246,37.8603,72557.0
2022-09-26 13:00:00,44.99,45.01,44.82,44.83,59911.0,37.8687,37.8856,37.7257,37.7341,59911.0
2022-09-26 13:30:00,44.83,44.98,44.77,44.77,88438.0,37.7341,37.8603,37.6836,37.6836,88438.0
2022-09-26 14:00:00,44.77,44.91,44.65,44.66,40918.0,37.6836,37.8014,37.5826,37.591,40918.0
2022-09-26 14:30:00,44.65,45.03,44.65,44.98,67474.0,37.5826,37.9024,37.5826,37.8603,67474.0
2022-09-26 15:00:00,44.97,45.24,44.97,45.13,60925.0,37.8519,38.0792,37.8519,37.9866,60925.0
2022-09-26 15:30:00,45.13,45.35,45.03,45.05,209811.0,37.9866,38.1718,37.9024,37.9192,209811.0
2022-09-27 09:30:00,45.19,45.71,45.19,45.53,61906.0,38.0371,38.4748,38.0371,38.3233,61906.0
2022-09-27 10:00:00,45.55,45.62,45.25,45.48,46544.0,38.3401,38.399,38.0876,38.2812,46544.0
2022-09-27 10:30:00,45.45,45.7,45.45,45.57,55105.0,38.2559,38.4664,38.2559,38.3569,55105.0
2022-09-27 11:00:00,45.57,45.6,45.13,45.16,49745.0,38.3569,38.3822,37.9866,38.0118,49745.0
2022-09-27 11:30:00,45.17,45.2,45.02,45.06,29515.0,38.0203,38.0455,37.894,37.9277,29515.0
2022-09-27 12:00:00,45.03,45.06,44.75,44.83,39860.0,37.9024,37.9277,37.6667,37.7341,39860.0
2022-09-27 12:30:00,44.82,44.93,44.76,44.92,21021.0,37.7257,37.8182,37.6751,37.8098,21021.0
2022-09-27 13:00:00,44.91,44.97,44.83,44.91,43342.0,37.8014,37.8519,37.7341,37.8014,43342.0
2022-09-27 13:30:00,44.89,44.95,44.67,44.75,40621.0,37.7846,37.8351,37.5994,37.6667,40621.0
2022-09-27 14:00:00,44.75,44.87,44.69,44.8,46424.0,37.6667,37.7677,37.6162,37.7088,46424.0
2022-09-27 14:30:00,44.79,45.03,44.72,44.98,35822.0,37.7004,37.9024,37.6415,37.8603,35822.0
2022-09-27 15:00:00,44.98,45.04,44.9,44.94,50680.0,37.8603,37.9108,37.793,37.8267,50680.0
2022-09-27 15:30:00,44.93,45.04,44.86,44.94,178433.0,37.8182,37.9108,37.7593,37.8267,178433.0
2022-09-28 09:30:00,45.43,45.43,44.95,45.08,55023.0,38.2391,38.2391,37.8351,37.9445,55023.0
2022-09-28 10:00:00,45.09,45.28,45.09,45.24,57458.0,37.9529,38.1128,37.9529,38.0792,57458.0
2022-09-28 10:30:00,45.22,45.34,45.14,45.14,73767.0,38.0623,38.1633,37.995,37.995,73767.0
2022-09-28 11:00:00,45.13,45.37,45.11,45.27,50919.0,37.9866,38.1886,37.9697,38.1044,50919.0
2022-09-28 11:30:00,45.28,45.33,45.17,45.31,41912.0,38.1128,38.1549,38.0203,38.1381,41912.0
2022-09-28 12:00:00,45.31,45.36,45.19,45.23,40467.0,38.1381,38.1802,38.0371,38.0708,40467.0
2022-09-28 12:30:00,45.24,45.44,45.22,45.43,39653.0,38.0792,38.2475,38.0623,38.2391,39653.0
2022-09-28 13:00:00,45.44,45.51,45.38,45.41,38171.0,38.2475,38.3064,38.197,38.2223,38171.0
2022-09-28 13:30:00,45.42,45.43,45.3,45.35,23702.0,38.2307,38.2391,38.1297,38.1718,23702.0
2022-09-28 14:00:00,45.37,45.39,45.27,45.32,37541.0,38.1886,38.2054,38.1044,38.1465,37541.0
2022-09-28 14:30:00,45.33,45.41,45.28,45.36,43342.0,38.1549,38.2223,38.1128,38.1802,43342.0
2022-09-28 15:00:00,45.35,45.52,45.35,45.45,36961.0,38.1718,38.3149,38.1718,38.2559,36961.0
2022-09-28 15:30:00,45.45,45.69,45.45,45.58,151417.0,38.2559,38.4579,38.2559,38.3654,151417.0
2022-09-29 09:30:00,45.08,45.26,44.04,44.05,153478.0,37.9445,38.096,37.0691,37.0775,153478.0
2022-09-29 10:00:00,44.03,44.03,43.72,43.86,67270.0,37.0607,37.0607,36.7998,36.9176,67270.0
2022-09-29 10:30:00,43.85,43.93,43.7,43.81,42345.0,36.9092,36.9765,36.7829,36.8755,42345.0
2022-09-29 11:00:00,43.81,44.16,43.8,44.16,32437.0,36.8755,37.1701,36.8671,37.1701,32437.0
2022-09-29 11:30:00,44.16,44.36,44.09,44.29,37100.0,37.1701,37.3385,37.1112,37.2795,37100.0
2022-09-29 12:00:00,44.28,44.36,44.09,44.18,30929.0,37.2711,37.3385,37.1112,37.187,30929.0
2022-09-29 12:30:00,44.19,44.2,43.98,44.01,21649.0,37.1954,37.2038,37.0186,37.0439,21649.0
2022-09-29 13:00:00,44.0,44.0,43.7,43.77,38885.0,37.0354,37.0354,36.7829,36.8419,38885.0
2022-09-29 13:30:00,43.76,43.79,43.57,43.59,36954.0,36.8334,36.8587,36.6735,36.6903,36954.0
2022-09-29 14:00:00,43.6,43.61,43.51,43.59,31065.0,36.6988,36.7072,36.623,36.6903,31065.0
2022-09-29 14:30:00,43.59,43.69,43.52,43.57,32195.0,36.6903,36.7745,36.6314,36.6735,32195.0
2022-09-29 15:00:00,43.57,43.82,43.53,43.64,73098.0,36.6735,36.8839,36.6398,36.7324,73098.0
2022-09-29 15:30:00,43.62,43.89,43.57,43.57,423817.0,36.7156,36.9429,36.6735,36.6735,423817.0
2022-09-30 09:30:00,43.9,44.1,43.46,44.05,102751.0,36.9513,37.1196,36.5809,37.0775,102751.0
2022-09-30 10:00:00,44.05,44.16,43.89,44.01,43443.0,37.0775,37.1701,36.9429,37.0439,43443.0
2022-09-30 10:30:00,44.02,44.17,43.99,44.11,53853.0,37.0523,37.1785,37.027,37.128,53853.0
2022-09-30 11:00:00,44.12,44.4,44.01,44.25,411967.0,37.1365,37.3721,37.0439,37.2459,411967.0
2022-09-30 11:30:00,44.23,44.26,43.92,43.97,24006.0,37.229,37.2543,36.9681,37.0102,24006.0
2022-09-30 12:00:00,43.94,43.94,43.77,43.88,16933.0,36.9849,36.9849,36.8419,36.9344,16933.0
2022-09-30 12:30:00,43.87,44.03,43.86,43.98,43013.0,36.926,37.0607,36.9176,37.0186,43013.0
2022-09-30 13:00:00,43.97,44.03,43.93,44.02,17542.0,37.0102,37.0607,36.9765,37.0523,17542.0
2022-09-30 13:30:00,44.05,44.07,43.83,43.91,30519.0,37.0775,37.0944,36.8924,36.9597,30519.0
2022-09-30 14:00:00,43.93,44.25,43.93,44.14,64738.0,36.9765,37.2459,36.9765,37.1533,64738.0
2022-09-30 14:30:00,44.18,44.24,44.12,44.15,48236.0,37.187,37.2375,37.1365,37.1617,48236.0
2022-09-30 15:00:00,44.14,44.26,44.1,44.26,78528.0,37.1533,37.2543,37.1196,37.2543,78528.0
2022-09-30 15:30:00,44.27,44.4,44.12,44.24,424104.0,37.2627,37.3721,37.1365,37.2375,424104.0
2022-10-03 09:30:00,44.51,44.88,43.99,44.19,49051.0,37.4647,37.7762,37.027,37.1954,49051.0
2022-10-03 10:00:00,44.2,44.84,44.2,44.84,49528.0,37.2038,37.7425,37.2038,37.7425,49528.0
2022-10-03 10:30:00,44.85,44.9,44.7,44.87,54773.0,37.7509,37.793,37.6246,37.7677,54773.0
2022-10-03 11:00:00,44.86,45.05,44.85,44.93,41234.0,37.7593,37.9192,37.7509,37.8182,41234.0
2022-10-03 11:30:00,44.95,44.98,44.46,44.53,43099.0,37.8351,37.8603,37.4226,37.4816,43099.0
2022-10-03 12:00:00,44.53,44.7,44.53,44.59,26907.0,37.4816,37.6246,37.4816,37.5321,26907.0
2022-10-03 12:30:00,44.61,44.78,44.57,44.76,51508.0,37.5489,37.692,37.5152,37.6751,51508.0
2022-10-03 13:00:00,44.8,45.03,44.77,44.98,43009.0,37.7088,37.9024,37.6836,37.8603,43009.0
2022-10-03 13:30:00,45.0,45.15,45.0,45.04,30351.0,37.8772,38.0034,37.8772,37.9108,30351.0
2022-10-03 14:00:00,45.06,45.26,45.06,45.24,85525.0,37.9277,38.096,37.9277,38.0792,85525.0
2022-10-03 14:30:00,45.23,45.3,45.16,45.23,61129.0,38.0708,38.1297,38.0118,38.0708,61129.0
2022-10-03 15:00:00,45.21,45.52,45.19,45.41,203304.0,38.0539,38.3149,38.0371,38.2223,203304.0
2022-10-03 15:30:00,45.41,45.52,45.28,45.49,608932.0,38.2223,38.3149,38.1128,38.2896,608932.0
2022-10-04 09:30:00,45.91,46.54,45.78,46.54,90216.0,38.6431,39.1734,38.5337,39.1734,90216.0
2022-10-04 10:00:00,46.53,46.71,46.48,46.63,50672.0,39.165,39.3165,39.1229,39.2492,50672.0
2022-10-04 10:30:00,46.63,46.87,46.62,46.82,58467.0,39.2492,39.4512,39.2407,39.4091,58467.0
2022-10-04 11:00:00,46.83,46.86,46.65,46.73,45081.0,39.4175,39.4427,39.266,39.3333,45081.0
2022-10-04 11:30:00,46.76,46.9,46.7,46.85,82394.0,39.3586,39.4764,39.3081,39.4343,82394.0
2022-10-04 12:00:00,46.85,46.9,46.69,46.76,42040.0,39.4343,39.4764,39.2997,39.3586,42040.0
2022-10-04 12:30:00,46.76,46.87,46.7,46.73,29997.0,39.3586,39.4512,39.3081,39.3333,29997.0
2022-10-04 13:00:00,46.71,46.77,46.47,46.62,53556.0,39.3165,39.367,39.1145,39.2407,53556.0
2022-10-04 13:30:00,46.62,46.7,46.57,46.6,64557.0,39.2407,39.3081,39.1987,39.2239,64557.0
2022-10-04 14:00:00,46.61,46.65,46.54,46.59,69551.0,39.2323,39.266,39.1734,39.2155,69551.0
2022-10-04 14:30:00,46.59,46.81,46.57,46.78,92278.0,39.2155,39.4007,39.1987,39.3754,92278.0
2022-10-04 15:00:00,46.78,46.89,46.68,46.87,97108.0,39.3754,39.468,39.2912,39.4512,97108.0
2022-10-04 15:30:00,46.86,47.18,46.79,47.17,451513.0,39.4427,39.7121,39.3838,39.7037,451513.0
2022-10-05 09:30:00,46.44,46.7,46.34,46.58,57178.0,39.0892,39.3081,39.0051,39.2071,57178.0
2022-10-05 10:00:00,46.57,46.58,46.12,46.18,49776.0,39.1987,39.2071,38.8199,38.8704,49776.0
2022-10-05 10:30:00,46.16,46.36,46.06,46.21,44975.0,38.8535,39.0219,38.7694,38.8956,44975.0
2022-10-05 11:00:00,46.2,46.35,46.17,46.28,38704.0,38.8872,39.0135,38.862,38.9546,38704.0
2022-10-05 11:30:00,46.29,46.36,46.25,46.31,38825.0,38.963,39.0219,38.9293,38.9798,38825.0
2022-10-05 12:00:00,46.33,46.64,46.26,46.45,43188.0,38.9966,39.2576,38.9377,39.0976,43188.0
2022-10-05 12:30:00,46.44,46.5,46.35,46.35,30269.0,39.0892,39.1397,39.0135,39.0135,30269.0
2022-10-05 13:00:00,46.36,46.86,46.36,46.86,200875.0,39.0219,39.4427,39.0219,39.4427,200875.0
2022-10-05 13:30:00,46.86,47.07,46.85,46.96,197503.0,39.4427,39.6195,39.4343,39.5269,197503.0
2022-10-05 14:00:00,46.97,47.26,46.93,47.25,127687.0,39.5353,39.7794,39.5017,39.771,127687.0
2022-10-05 14:30:00,47.26,47.42,47.12,47.34,274370.0,39.7794,39.9141,39.6616,39.8468,274370.0
2022-10-05 15:00:00,47.36,47.66,47.34,47.59,154352.0,39.8636,40.1161,39.8468,40.0572,154352.0
2022-10-05 15:30:00,47.59,47.64,47.31,47.36,494285.0,40.0572,40.0993,39.8215,39.8636,494285.0
2022-10-06 09:30:00,47.17,47.5,47.17,47.23,90381.0,39.7037,39.9814,39.7037,39.7542,90381.0
2022-10-06 10:00:00,47.18,47.18,46.93,46.98,78618.0,39.7121,39.7121,39.5017,39.5438,78618.0
2022-10-06 10:30:00,46.97,47.09,46.79,47.06,55787.0,39.5353,39.6363,39.3838,39.6111,55787.0
2022-10-06 11:00:00,47.02,47.08,46.8,47.05,57938.0,39.5774,39.6279,39.3922,39.6027,57938.0
2022-10-06 11:30:00,47.04,47.04,46.55,46.55,80239.0,39.5943,39.5943,39.1818,39.1818,80239.0
2022-10-06 12:00:00,46.55,46.83,46.47,46.79,121626.0,39.1818,39.4175,39.1145,39.3838,121626.0
2022-10-06 12:30:00,46.81,46.89,46.73,46.85,69257.0,39.4007,39.468,39.3333,39.4343,69257.0
2022-10-06 13:00:00,46.86,46.92,46.76,46.86,36402.0,39.4427,39.4933,39.3586,39.4427,36402.0
2022-10-06 13:30:00,46.84,46.84,46.66,46.69,57757.0,39.4259,39.4259,39.2744,39.2997,57757.0
2022-10-06 14:00:00,46.68,46.68,46.5,46.56,24112.0,39.2912,39.2912,39.1397,39.1902,24112.0
2022-10-06 14:30:00,46.57,46.6,46.27,46.33,89514.0,39.1987,39.2239,38.9461,38.9966,89514.0
2022-10-06 15:00:00,46.32,46.46,46.19,46.44,81105.0,38.9882,39.1061,38.8788,39.0892,81105.0
2022-10-06 15:30:00,46.46,46.51,46.27,46.47,396136.0,39.1061,39.1481,38.9461,39.1145,396136.0
2022-10-07 09:30:00,46.15,46.49,46.0,46.3,96338.0,38.8451,39.1313,38.7189,38.9714,96338.0
2022-10-07 10:00:00,46.33,46.72,46.23,46.68,42384.0,38.9966,39.3249,38.9125,39.2912,42384.0
2022-10-07 10:30:00,46.69,46.7,46.52,46.59,42576.0,39.2997,39.3081,39.1566,39.2155,42576.0
2022-10-07 11:00:00,46.61,46.64,46.49,46.52,32254.0,39.2323,39.2576,39.1313,39.1566,32254.0
2022-10-07 11:30:00,46.52,46.59,46.46,46.5,35836.0,39.1566,39.2155,39.1061,39.1397,35836.0
2022-10-07 12:00:00,46.49,46.55,46.37,46.4,43931.0,39.1313,39.1818,39.0303,39.0556,43931.0
2022-10-07 12:30:00,46.39,46.41,46.29,46.36,44662.0,39.0471,39.064,38.963,39.0219,44662.0
2022-10-07 13:00:00,46.36,46.38,46.29,46.32,61576.0,39.0219,39.0387,38.963,38.9882,61576.0
2022-10-07 13:30:00,46.31,46.31,46.18,46.22,31637.0,38.9798,38.9798,38.8704,38.9041,31637.0
2022-10-07 14:00:00,46.21,46.3,46.09,46.11,119783.0,38.8956,38.9714,38.7946,38.8115,119783.0
2022-10-07 14:30:00,46.1,46.33,46.08,46.32,76092.0,38.803,38.9966,38.7862,38.9882,76092.0
2022-10-07 15:00:00,46.33,46.37,46.09,46.15,99110.0,38.9966,39.0303,38.7946,38.8451,99110.0
2022-10-07 15:30:00,46.15,46.46,46.08,46.34,318312.0,38.8451,39.1061,38.7862,39.0051,318312.0
2022-10-10 09:30:00,46.29,46.62,46.2,46.5,70898.0,38.963,39.2407,38.8872,39.1397,70898.0
2022-10-10 10:00:00,46.5,46.52,46.3,46.41,45167.0,39.1397,39.1566,38.9714,39.064,45167.0
2022-10-10 10:30:00,46.41,46.42,45.94,45.98,47099.0,39.064,39.0724,38.6684,38.702,47099.0
2022-10-10 11:00:00,45.96,46.12,45.82,46.04,46064.0,38.6852,38.8199,38.5674,38.7525,46064.0
2022-10-10 11:30:00,46.04,46.04,45.79,45.84,30607.0,38.7525,38.7525,38.5421,38.5842,30607.0
2022-10-10 12:00:00,45.82,45.86,45.52,45.53,33720.0,38.5674,38.601,38.3149,38.3233,33720.0
2022-10-10 12:30:00,45.54,45.56,45.4,45.42,29905.0,38.3317,38.3485,38.2138,38.2307,29905.0
2022-10-10 13:00:00,45.4,45.74,45.36,45.71,54609.0,38.2138,38.5,38.1802,38.4748,54609.0
2022-10-10 13:30:00,45.71,46.05,45.68,45.97,32121.0,38.4748,38.761,38.4495,38.6936,32121.0
2022-10-10 14:00:00,45.96,45.96,45.79,45.8,28540.0,38.6852,38.6852,38.5421,38.5505,28540.0
2022-10-10 14:30:00,45.79,45.91,45.77,45.8,22072.0,38.5421,38.6431,38.5253,38.5505,22072.0
2022-10-10 15:00:00,45.8,46.04,45.72,45.94,97293.0,38.5505,38.7525,38.4832,38.6684,97293.0
2022-10-10 15:30:00,45.93,46.11,45.91,46.02,396814.0,38.66,38.8115,38.6431,38.7357,396814.0
2022-10-11 09:30:00,46.04,46.32,45.46,45.63,60250.0,38.7525,38.9882,38.2643,38.4074,60250.0
2022-10-11 10:00:00,45.63,46.08,45.51,45.94,134837.0,38.4074,38.7862,38.3064,38.6684,134837.0
2022-10-11 10:30:00,45.93,46.2,45.75,46.17,142239.0,38.66,38.8872,38.5084,38.862,142239.0
2022-10-11 11:00:00,46.16,46.44,46.16,46.39,89467.0,38.8535,39.0892,38.8535,39.0471,89467.0
2022-10-11 11:30:00,46.4,46.69,46.39,46.63,47368.0,39.0556,39.2997,39.0471,39.2492,47368.0
2022-10-11 12:00:00,46.62,46.84,46.57,46.77,73622.0,39.2407,39.4259,39.1987,39.367,73622.0
2022-10-11 12:30:00,46.82,46.95,46.82,46.86,45955.0,39.4091,39.5185,39.4091,39.4427,45955.0
2022-10-11 13:00:00,46.86,46.9,46.67,46.69,54680.0,39.4427,39.4764,39.2828,39.2997,54680.0
2022-10-11 13:30:00,46.69,46.77,46.66,46.75,45088.0,39.2997,39.367,39.2744,39.3502,45088.0
2022-10-11 14:00:00,46.75,46.86,46.72,46.84,52523.0,39.3502,39.4427,39.3249,39.4259,52523.0
2022-10-11 14:30:00,46.84,46.93,46.5,46.55,112489.0,39.4259,39.5017,39.1397,39.1818,112489.0
2022-10-11 15:00:00,46.55,46.62,46.32,46.41,99242.0,39.1818,39.2407,38.9882,39.064,99242.0
2022-10-11 15:30:00,46.41,46.8,46.38,46.69,449947.0,39.064,39.3922,39.0387,39.2997,449947.0
2022-10-12 09:30:00,46.51,46.69,46.25,46.41,40481.0,39.1481,39.2997,38.9293,39.064,40481.0
2022-10-12 10:00:00,46.41,46.5,46.11,46.3,55513.0,39.064,39.1397,38.8115,38.9714,55513.0
2022-10-12 10:30:00,46.27,46.32,46.13,46.18,32025.0,38.9461,38.9882,38.8283,38.8704,32025.0
2022-10-12 11:00:00,46.19,46.45,46.19,46.44,48272.0,38.8788,39.0976,38.8788,39.0892,48272.0
2022-10-12 11:30:00,46.45,46.59,46.31,46.59,129983.0,39.0976,39.2155,38.9798,39.2155,129983.0
2022-10-12 12:00:00,46.61,46.73,46.5,46.58,76666.0,39.2323,39.3333,39.1397,39.2071,76666.0
2022-10-12 12:30:00,46.59,46.82,46.56,46.8,74030.0,39.2155,39.4091,39.1902,39.3922,74030.0
2022-10-12 13:00:00,46.81,46.95,46.79,46.85,133583.0,39.4007,39.5185,39.3838,39.4343,133583.0
2022-10-12 13:30:00,46.84,46.9,46.8,46.88,64960.0,39.4259,39.4764,39.3922,39.4596,64960.0
2022-10-12 14:00:00,46.92,47.1,46.81,47.07,112478.0,39.4933,39.6448,39.4007,39.6195,112478.0
2022-10-12 14:30:00,47.07,47.09,46.96,47.01,84438.0,39.6195,39.6363,39.5269,39.569,84438.0
2022-10-12 15:00:00,47.0,47.05,46.9,46.96,164856.0,39.5606,39.6027,39.4764,39.5269,164856.0
2022-10-12 15:30:00,46.95,46.97,46.6,46.61,317857.0,39.5185,39.5353,39.2239,39.2323,317857.0
2022-10-13 09:30:00,45.79,45.93,45.08,45.82,67500.0,38.5421,38.66,37.9445,38.5674,67500.0
2022-10-13 10:00:00,45.82,46.37,45.82,45.92,96694.0,38.5674,39.0303,38.5674,38.6515,96694.0
2022-10-13 10:30:00,45.92,46.05,45.79,45.97,124575.0,38.6515,38.761,38.5421,38.6936,124575.0
2022-10-13 11:00:00,45.93,46.93,45.92,46.81,133724.0,38.66,39.5017,38.6515,39.4007,133724.0
2022-10-13 11:30:00,46.84,47.19,46.77,46.9,114508.0,39.4259,39.7205,39.367,39.4764,114508.0
2022-10-13 12:00:00,46.89,46.99,46.67,46.67,74388.0,39.468,39.5522,39.2828,39.2828,74388.0
2022-10-13 12:30:00,46.66,46.85,46.62,46.74,84246.0,39.2744,39.4343,39.2407,39.3417,84246.0
2022-10-13 13:00:00,46.72,47.07,46.66,47.02,52114.0,39.3249,39.6195,39.2744,39.5774,52114.0
2022-10-13 13:30:00,47.02,47.26,46.74,47.09,159451.0,39.5774,39.7794,39.3417,39.6363,159451.0
2022-10-13 14:00:00,47.09,47.26,47.07,47.12,60750.0,39.6363,39.7794,39.6195,39.6616,60750.0
2022-10-13 14:30:00,47.12,47.45,47.12,47.45,82059.0,39.6616,39.9394,39.6616,39.9394,82059.0
2022-10-13 15:00:00,47.43,47.51,47.3,47.36,95781.0,39.9225,39.9899,39.8131,39.8636,95781.0
2022-10-13 15:30:00,47.36,47.43,47.22,47.25,370053.0,39.8636,39.9225,39.7458,39.771,370053.0
2022-10-14 09:30:00,47.56,47.76,47.21,47.42,52798.0,40.0319,40.2003,39.7373,39.9141,52798.0
2022-10-14 10:00:00,47.41,47.41,46.63,46.72,94088.0,39.9057,39.9057,39.2492,39.3249,94088.0
2022-10-14 10:30:00,46.73,46.97,46.62,46.81,57072.0,39.3333,39.5353,39.2407,39.4007,57072.0
2022-10-14 11:00:00,46.82,46.94,46.55,46.63,49569.0,39.4091,39.5101,39.1818,39.2492,49569.0
2022-10-14 11:30:00,46.6,46.6,46.3,46.31,37601.0,39.2239,39.2239,38.9714,38.9798,37601.0
2022-10-14 12:00:00,46.3,46.44,46.25,46.44,41133.0,38.9714,39.0892,38.9293,39.0892,41133.0
2022-10-14 12:30:00,46.46,46.48,46.16,46.16,17610.0,39.1061,39.1229,38.8535,38.8535,17610.0
2022-10-14 13:00:00,46.16,46.23,46.04,46.08,26042.0,38.8535,38.9125,38.7525,38.7862,26042.0
2022-10-14 13:30:00,46.05,46.1,45.91,45.98,26533.0,38.761,38.803,38.6431,38.702,26533.0
2022-10-14 14:00:00,45.98,46.11,45.8,45.82,79592.0,38.702,38.8115,38.5505,38.5674,79592.0
2022-10-14 14:30:00,45.82,45.89,45.76,45.86,57509.0,38.5674,38.6263,38.5169,38.601,57509.0
2022-10-14 15:00:00,45.86,45.96,45.62,45.89,90791.0,38.601,38.6852,38.399,38.6263,90791.0
2022-10-14 15:30:00,45.89,45.96,45.64,45.68,185309.0,38.6263,38.6852,38.4159,38.4495,185309.0
2022-10-17 09:30:00,46.4,46.79,46.28,46.49,66314.0,39.0556,39.3838,38.9546,39.1313,66314.0
2022-10-17 10:00:00,46.51,46.97,46.51,46.76,45489.0,39.1481,39.5353,39.1481,39.3586,45489.0
2022-10-17 10:30:00,46.74,46.92,46.7,46.83,63228.0,39.3417,39.4933,39.3081,39.4175,63228.0
2022-10-17 11:00:00,46.84,46.97,46.83,46.97,35493.0,39.4259,39.5353,39.4175,39.5353,35493.0
2022-10-17 11:30:00,46.98,47.03,46.93,46.93,28979.0,39.5438,39.5858,39.5017,39.5017,28979.0
2022-10-17 12:00:00,46.93,47.14,46.9,46.95,71591.0,39.5017,39.6784,39.4764,39.5185,71591.0
2022-10-17 12:30:00,46.9,46.97,46.7,46.73,31987.0,39.4764,39.5353,39.3081,39.3333,31987.0
2022-10-17 13:00:00,46.73,46.87,46.69,46.85,33026.0,39.3333,39.4512,39.2997,39.4343,33026.0
2022-10-17 13:30:00,46.86,46.93,46.79,46.83,35774.0,39.4427,39.5017,39.3838,39.4175,35774.0
2022-10-17 14:00:00,46.82,46.88,46.55,46.64,86217.0,39.4091,39.4596,39.1818,39.2576,86217.0
2022-10-17 14:30:00,46.65,46.65,46.55,46.58,34874.0,39.266,39.266,39.1818,39.2071,34874.0
2022-10-17 15:00:00,46.56,46.61,46.43,46.57,66063.0,39.1902,39.2323,39.0808,39.1987,66063.0
2022-10-17 15:30:00,46.56,46.76,46.55,46.62,195182.0,39.1902,39.3586,39.1818,39.2407,195182.0
2022-10-18 09:30:00,47.06,47.64,47.06,47.45,99097.0,39.6111,40.0993,39.6111,39.9394,99097.0
2022-10-18 10:00:00,47.45,47.66,47.39,47.41,44930.0,39.9394,40.1161,39.8889,39.9057,44930.0
2022-10-18 10:30:00,47.41,47.51,47.29,47.31,36775.0,39.9057,39.9899,39.8047,39.8215,36775.0
2022-10-18 11:00:00,47.26,47.4,47.09,47.12,29442.0,39.7794,39.8973,39.6363,39.6616,29442.0
2022-10-18 11:30:00,47.14,47.15,46.83,47.01,28603.0,39.6784,39.6868,39.4175,39.569,28603.0
2022-10-18 12:00:00,47.02,47.2,46.97,47.08,41767.0,39.5774,39.7289,39.5353,39.6279,41767.0
2022-10-18 12:30:00,47.08,47.27,47.04,47.14,53295.0,39.6279,39.7879,39.5943,39.6784,53295.0
2022-10-18 13:00:00,47.13,47.35,47.03,47.35,44851.0,39.67,39.8552,39.5858,39.8552,44851.0
2022-10-18 13:30:00,47.36,47.53,47.34,47.42,62450.0,39.8636,40.0067,39.8468,39.9141,62450.0
2022-10-18 14:00:00,47.43,47.43,47.31,47.38,105146.0,39.9225,39.9225,39.8215,39.8804,105146.0
2022-10-18 14:30:00,47.38,47.39,46.92,47.02,64782.0,39.8804,39.8889,39.4933,39.5774,64782.0
2022-10-18 15:00:00,47.03,47.24,46.94,47.2,66443.0,39.5858,39.7626,39.5101,39.7289,66443.0
2022-10-18 15:30:00,47.21,47.46,47.17,47.35,173829.0,39.7373,39.9478,39.7037,39.8552,173829.0
2022-10-19 09:30:00,47.03,47.03,46.62,46.62,71483.0,39.5858,39.5858,39.2407,39.2407,71483.0
2022-10-19 10:00:00,46.63,46.87,46.55,46.71,76261.0,39.2492,39.4512,39.1818,39.3165,76261.0
2022-10-19 10:30:00,46.76,46.76,46.29,46.32,37824.0,39.3586,39.3586,38.963,38.9882,37824.0
2022-10-19 11:00:00,46.33,46.33,45.97,46.01,40604.0,38.9966,38.9966,38.6936,38.7273,40604.0
2022-10-19 11:30:00,46.0,46.04,45.9,45.92,41014.0,38.7189,38.7525,38.6347,38.6515,41014.0
2022-10-19 12:00:00,45.91,45.93,45.71,45.72,36519.0,38.6431,38.66,38.4748,38.4832,36519.0
2022-10-19 12:30:00,45.72,45.76,45.49,45.54,53815.0,38.4832,38.5169,38.2896,38.3317,53815.0
2022-10-19 13:00:00,45.54,45.58,45.33,45.44,52978.0,38.3317,38.3654,38.1549,38.2475,52978.0
2022-10-19 13:30:00,45.42,45.54,45.42,45.53,37670.0,38.2307,38.3317,38.2307,38.3233,37670.0
2022-10-19 14:00:00,45.54,45.77,45.51,45.77,30043.0,38.3317,38.5253,38.3064,38.5253,30043.0
2022-10-19 14:30:00,45.77,45.79,45.54,45.65,34817.0,38.5253,38.5421,38.3317,38.4243,34817.0
2022-10-19 15:00:00,45.64,45.84,45.6,45.61,74358.0,38.4159,38.5842,38.3822,38.3906,74358.0
2022-10-19 15:30:00,45.61,45.64,45.39,45.54,220707.0,38.3906,38.4159,38.2054,38.3317,220707.0
2022-10-20 09:30:00,45.76,46.02,45.49,45.88,68527.0,38.5169,38.7357,38.2896,38.6179,68527.0
2022-10-20 10:00:00,45.89,46.39,45.88,46.36,36615.0,38.6263,39.0471,38.6179,39.0219,36615.0
2022-10-20 10:30:00,46.36,46.5,46.22,46.47,37527.0,39.0219,39.1397,38.9041,39.1145,37527.0
2022-10-20 11:00:00,46.47,46.5,46.37,46.41,28620.0,39.1145,39.1397,39.0303,39.064,28620.0
2022-10-20 11:30:00,46.39,46.49,46.2,46.2,22566.0,39.0471,39.1313,38.8872,38.8872,22566.0
2022-10-20 12:00:00,46.21,46.21,45.95,45.98,29181.0,38.8956,38.8956,38.6768,38.702,29181.0
2022-10-20 12:30:00,45.96,45.99,45.86,45.94,18145.0,38.6852,38.7105,38.601,38.6684,18145.0
2022-10-20 13:00:00,45.94,46.01,45.83,45.99,18559.0,38.6684,38.7273,38.5758,38.7105,18559.0
2022-10-20 13:30:00,46.0,46.02,45.92,45.95,24938.0,38.7189,38.7357,38.6515,38.6768,24938.0
2022-10-20 14:00:00,45.95,45.96,45.69,45.73,35699.0,38.6768,38.6852,38.4579,38.4916,35699.0
2022-10-20 14:30:00,45.73,45.83,45.66,45.76,39394.0,38.4916,38.5758,38.4327,38.5169,39394.0
2022-10-20 15:00:00,45.75,45.87,45.6,45.65,43194.0,38.5084,38.6095,38.3822,38.4243,43194.0
2022-10-20 15:30:00,45.64,45.91,45.6,45.75,134012.0,38.4159,38.6431,38.3822,38.5084,134012.0
2022-10-21 09:30:00,46.1,46.1,45.55,46.01,53939.0,38.803,38.803,38.3401,38.7273,53939.0
2022-10-21 10:00:00,46.0,46.24,45.8,45.81,28493.0,38.7189,38.9209,38.5505,38.5589,28493.0
2022-10-21 10:30:00,45.82,45.98,45.7,45.82,65807.0,38.5674,38.702,38.4664,38.5674,65807.0
2022-10-21 11:00:00,45.83,46.04,45.77,46.03,44437.0,38.5758,38.7525,38.5253,38.7441,44437.0
2022-10-21 11:30:00,46.07,46.18,45.99,46.09,38824.0,38.7778,38.8704,38.7105,38.7946,38824.0
2022-10-21 12:00:00,46.14,46.24,46.12,46.14,24118.0,38.8367,38.9209,38.8199,38.8367,24118.0
2022-10-21 12:30:00,46.16,46.4,46.13,46.3,19775.0,38.8535,39.0556,38.8283,38.9714,19775.0
2022-10-21 13:00:00,46.31,46.34,46.18,46.26,52850.0,38.9798,39.0051,38.8704,38.9377,52850.0
2022-10-21 13:30:00,46.26,46.36,46.25,46.28,92904.0,38.9377,39.0219,38.9293,38.9546,92904.0
2022-10-21 14:00:00,46.29,46.3,46.12,46.19,35664.0,38.963,38.9714,38.8199,38.8788,35664.0
2022-10-21 14:30:00,46.19,46.29,46.19,46.27,47421.0,38.8788,38.963,38.8788,38.9461,47421.0
2022-10-21 15:00:00,46.27,46.38,46.25,46.36,216893.0,38.9461,39.0387,38.9293,39.0219,216893.0
2022-10-21 15:30:00,46.36,46.43,46.28,46.42,326409.0,39.0219,39.0808,38.9546,39.0724,326409.0
2022-10-24 09:30:00,47.0,47.0,46.44,46.61,56400.0,39.5606,39.5606,39.0892,39.2323,56400.0
2022-10-24 10:00:00,46.53,46.53,45.81,45.95,34216.0,39.165,39.165,38.5589,38.6768,34216.0
2022-10-24 10:30:00,45.97,46.11,45.84,46.02,53409.0,38.6936,38.8115,38.5842,38.7357,53409.0
2022-10-24 11:00:00,45.99,46.08,45.84,45.88,62893.0,38.7105,38.7862,38.5842,38.6179,62893.0
2022-10-24 11:30:00,45.87,46.02,45.85,45.97,62310.0,38.6095,38.7357,38.5926,38.6936,62310.0
2022-10-24 12:00:00,45.96,46.1,45.89,45.96,58557.0,38.6852,38.803,38.6263,38.6852,58557.0
2022-10-24 12:30:00,45.94,45.94,45.8,45.82,27846.0,38.6684,38.6684,38.5505,38.5674,27846.0
2022-10-24 13:00:00,45.82,45.91,45.75,45.9,20972.0,38.5674,38.6431,38.5084,38.6347,20972.0
2022-10-24 13:30:00,45.89,45.93,45.78,45.83,32177.0,38.6263,38.66,38.5337,38.5758,32177.0
2022-10-24 14:00:00,45.84,45.98,45.79,45.87,62787.0,38.5842,38.702,38.5421,38.6095,62787.0
2022-10-24 14:30:00,45.88,46.03,45.82,45.96,64452.0,38.6179,38.7441,38.5674,38.6852,64452.0
2022-10-24 15:00:00,45.98,46.04,45.87,45.97,125503.0,38.702,38.7525,38.6095,38.6936,125503.0
2022-10-24 15:30:00,45.95,46.0,45.78,45.94,379510.0,38.6768,38.7189,38.5337,38.6684,379510.0
2022-10-25 09:30:00,46.27,47.02,46.19,47.0,165956.0,38.9461,39.5774,38.8788,39.5606,165956.0
2022-10-25 10:00:00,47.02,47.49,46.94,47.49,708491.0,39.5774,39.973,39.5101,39.973,708491.0
2022-10-25 10:30:00,47.48,47.55,47.37,47.44,46065.0,39.9646,40.0235,39.872,39.9309,46065.0
2022-10-25 11:00:00,47.44,47.64,47.4,47.52,75699.0,39.9309,40.0993,39.8973,39.9983,75699.0
2022-10-25 11:30:00,47.5,47.62,47.38,47.48,265486.0,39.9814,40.0825,39.8804,39.9646,265486.0
2022-10-25 12:00:00,47.46,47.6,47.37,47.5,51576.0,39.9478,40.0656,39.872,39.9814,51576.0
2022-10-25 12:30:00,47.5,47.57,47.35,47.39,31899.0,39.9814,40.0404,39.8552,39.8889,31899.0
2022-10-25 13:00:00,47.38,47.45,47.32,47.36,29169.0,39.8804,39.9394,39.8299,39.8636,29169.0
2022-10-25 13:30:00,47.38,47.48,47.32,47.41,51513.0,39.8804,39.9646,39.8299,39.9057,51513.0
2022-10-25 14:00:00,47.4,47.6,47.4,47.5,32111.0,39.8973,40.0656,39.8973,39.9814,32111.0
2022-10-25 14:30:00,47.49,47.49,47.41,47.41,42444.0,39.973,39.973,39.9057,39.9057,42444.0
2022-10-25 15:00:00,47.41,47.58,47.38,47.54,47534.0,39.9057,40.0488,39.8804,40.0151,47534.0
2022-10-25 15:30:00,47.56,47.7,47.53,47.65,165211.0,40.0319,40.1498,40.0067,40.1077,165211.0
2022-10-26 09:30:00,47.56,47.86,47.39,47.43,43465.0,40.0319,40.2845,39.8889,39.9225,43465.0
2022-10-26 10:00:00,47.44,47.83,47.44,47.82,56143.0,39.9309,40.2592,39.9309,40.2508,56143.0
2022-10-26 10:30:00,47.82,47.92,47.64,47.74,25212.0,40.2508,40.335,40.0993,40.1835,25212.0
2022-10-26 11:00:00,47.75,47.93,47.75,47.86,26791.0,40.1919,40.3434,40.1919,40.2845,26791.0
2022-10-26 11:30:00,47.84,47.98,47.84,47.95,24289.0,40.2676,40.3855,40.2676,40.3602,24289.0
2022-10-26 12:00:00,47.96,48.01,47.77,47.79,20732.0,40.3686,40.4107,40.2087,40.2255,20732.0
2022-10-26 12:30:00,47.8,47.89,47.6,47.67,31451.0,40.234,40.3097,40.0656,40.1245,31451.0
2022-10-26 13:00:00,47.66,47.69,47.56,47.57,17870.0,40.1161,40.1414,40.0319,40.0404,17870.0
2022-10-26 13:30:00,47.56,47.62,47.49,47.6,17189.0,40.0319,40.0825,39.973,40.0656,17189.0
2022-10-26 14:00:00,47.6,47.69,47.52,47.52,26091.0,40.0656,40.1414,39.9983,39.9983,26091.0
2022-10-26 14:30:00,47.53,47.57,47.45,47.5,19343.0,40.0067,40.0404,39.9394,39.9814,19343.0
2022-10-26 15:00:00,47.51,47.55,47.41,47.52,31593.0,39.9899,40.0235,39.9057,39.9983,31593.0
2022-10-26 15:30:00,47.53,47.78,47.5,47.59,147194.0,40.0067,40.2171,39.9814,40.0572,147194.0
2022-10-27 09:30:00,48.12,48.22,47.95,48.08,36193.0,40.5033,40.5875,40.3602,40.4696,36193.0
2022-10-27 10:00:00,48.08,48.22,47.9,48.22,37410.0,40.4696,40.5875,40.3181,40.5875,37410.0
2022-10-27 10:30:00,48.23,48.29,47.83,47.85,28292.0,40.5959,40.6464,40.2592,40.276,28292.0
2022-10-27 11:00:00,47.83,48.09,47.82,48.04,27564.0,40.2592,40.4781,40.2508,40.436,27564.0
2022-10-27 11:30:00,48.03,48.04,47.86,47.98,22288.0,40.4276,40.436,40.2845,40.3855,22288.0
2022-10-27 12:00:00,47.98,48.09,47.85,47.85,42713.0,40.3855,40.4781,40.276,40.276,42713.0
2022-10-27 12:30:00,47.84,48.16,47.84,48.1,30517.0,40.2676,40.537,40.2676,40.4865,30517.0
2022-10-27 13:00:00,48.1,48.25,48.08,48.16,24030.0,40.4865,40.6127,40.4696,40.537,24030.0
2022-10-27 13:30:00,48.15,48.15,48.07,48.08,21079.0,40.5286,40.5286,40.4612,40.4696,21079.0
2022-10-27 14:00:00,48.08,48.12,48.07,48.11,19553.0,40.4696,40.5033,40.4612,40.4949,19553.0
2022-10-27 14:30:00,48.1,48.1,47.91,47.93,41615.0,40.4865,40.4865,40.3265,40.3434,41615.0
2022-10-27 15:00:00,47.93,47.97,47.73,47.93,44793.0,40.3434,40.3771,40.175,40.3434,44793.0
2022-10-27 15:30:00,47.92,48.05,47.79,47.9,142462.0,40.335,40.4444,40.2255,40.3181,142462.0
2022-10-28 09:30:00,48.49,49.14,48.01,48.82,119958.0,40.8147,41.3619,40.4107,41.0925,119958.0
2022-10-28 10:00:00,48.84,49.04,48.61,48.95,78217.0,41.1093,41.2777,40.9158,41.2019,78217.0
2022-10-28 10:30:00,48.94,49.27,48.9,49.25,49008.0,41.1935,41.4713,41.1598,41.4544,49008.0
2022-10-28 11:00:00,49.24,49.33,49.1,49.12,53742.0,41.446,41.5218,41.3282,41.345,53742.0
2022-10-28 11:30:00,49.11,49.22,48.98,49.05,40157.0,41.3366,41.4292,41.2272,41.2861,40157.0
2022-10-28 12:00:00,49.06,49.36,49.05,49.31,44669.0,41.2945,41.547,41.2861,41.505,44669.0
2022-10-28 12:30:00,49.32,49.48,49.3,49.45,39361.0,41.5134,41.648,41.4965,41.6228,39361.0
2022-10-28 13:00:00,49.46,49.71,49.46,49.69,47757.0,41.6312,41.8416,41.6312,41.8248,47757.0
2022-10-28 13:30:00,49.69,49.78,49.56,49.72,66553.0,41.8248,41.9006,41.7154,41.8501,66553.0
2022-10-28 14:00:00,49.73,49.74,49.53,49.53,80712.0,41.8585,41.8669,41.6901,41.6901,80712.0
2022-10-28 14:30:00,49.53,49.96,49.51,49.95,109630.0,41.6901,42.0521,41.6733,42.0436,109630.0
2022-10-28 15:00:00,49.96,50.14,49.87,50.09,102070.0,42.0521,42.2036,41.9763,42.1615,102070.0
2022-10-28 15:30:00,50.08,50.23,49.87,49.96,260150.0,42.1531,42.2793,41.9763,42.0521,260150.0
2022-10-31 09:30:00,49.47,49.86,49.27,49.58,122266.0,41.6396,41.9679,41.4713,41.7322,122266.0
2022-10-31 10:00:00,49.59,49.89,49.59,49.87,56546.0,41.7406,41.9931,41.7406,41.9763,56546.0
2022-10-31 10:30:00,49.86,50.08,49.79,49.85,47705.0,41.9679,42.1531,41.909,41.9595,47705.0
2022-10-31 11:00:00,49.84,50.16,49.84,50.16,23247.0,41.9511,42.2204,41.9511,42.2204,23247.0
2022-10-31 11:30:00,50.16,50.21,49.94,49.96,27742.0,42.2204,42.2625,42.0352,42.0521,27742.0
2022-10-31 12:00:00,49.94,50.12,49.91,49.93,21688.0,42.0352,42.1867,42.01,42.0268,21688.0
2022-10-31 12:30:00,49.92,49.95,49.81,49.94,22924.0,42.0184,42.0436,41.9258,42.0352,22924.0
2022-10-31 13:00:00,49.94,50.06,49.85,49.99,38791.0,42.0352,42.1362,41.9595,42.0773,38791.0
2022-10-31 13:30:00,49.98,50.0,49.87,49.93,18150.0,42.0689,42.0857,41.9763,42.0268,18150.0
2022-10-31 14:00:00,49.93,50.0,49.91,49.95,24949.0,42.0268,42.0857,42.01,42.0436,24949.0
2022-10-31 14:30:00,49.94,50.04,49.9,49.9,39271.0,42.0352,42.1194,42.0016,42.0016,39271.0
2022-10-31 15:00:00,49.91,49.99,49.78,49.99,21478.0,42.01,42.0773,41.9006,42.0773,21478.0
2022-10-31 15:30:00,49.98,50.28,49.96,50.08,273108.0,42.0689,42.3214,42.0521,42.1531,273108.0
2022-11-01 09:30:00,50.5,50.83,50.29,50.77,58701.0,42.5066,42.7844,42.3298,42.7339,58701.0
2022-11-01 10:00:00,50.79,50.81,50.53,50.76,33022.0,42.7507,42.7675,42.5318,42.7254,33022.0
2022-11-01 10:30:00,50.77,50.87,50.63,50.8,38401.0,42.7339,42.818,42.616,42.7591,38401.0
2022-11-01 11:00:00,50.81,50.88,50.69,50.73,70239.0,42.7675,42.8264,42.6665,42.7002,70239.0
2022-11-01 11:30:00,50.74,50.76,50.36,50.56,19646.0,42.7086,42.7254,42.3888,42.5571,19646.0
2022-11-01 12:00:00,50.54,50.81,50.54,50.63,53519.0,42.5403,42.7675,42.5403,42.616,53519.0
2022-11-01 12:30:00,50.65,50.81,50.6,50.79,32409.0,42.6328,42.7675,42.5908,42.7507,32409.0
2022-11-01 13:00:00,50.79,51.0,50.75,50.93,31702.0,42.7507,42.9274,42.717,42.8685,31702.0
2022-11-01 13:30:00,50.92,51.08,50.9,51.08,37175.0,42.8601,42.9948,42.8433,42.9948,37175.0
2022-11-01 14:00:00,51.1,51.22,51.04,51.22,33737.0,43.0116,43.1126,42.9611,43.1126,33737.0
2022-11-01 14:30:00,51.23,51.24,50.98,51.1,54564.0,43.121,43.1295,42.9106,43.0116,54564.0
2022-11-01 15:00:00,51.1,51.13,50.92,51.03,40341.0,43.0116,43.0369,42.8601,42.9527,40341.0
2022-11-01 15:30:00,51.05,51.21,51.01,51.06,170456.0,42.9695,43.1042,42.9359,42.978,170456.0
2022-11-02 09:30:00,50.76,50.99,50.59,50.87,39563.0,42.7254,42.919,42.5823,42.818,39563.0
2022-11-02 10:00:00,50.87,50.97,50.67,50.71,36254.0,42.818,42.9022,42.6497,42.6834,36254.0
2022-11-02 10:30:00,50.72,50.89,50.72,50.88,21407.0,42.6918,42.8349,42.6918,42.8264,21407.0
2022-11-02 11:00:00,50.89,50.92,50.73,50.74,15567.0,42.8349,42.8601,42.7002,42.7086,15567.0
2022-11-02 11:30:00,50.74,50.76,50.7,50.7,14489.0,42.7086,42.7254,42.6749,42.6749,14489.0
2022-11-02 12:00:00,50.7,50.73,50.48,50.48,77320.0,42.6749,42.7002,42.4898,42.4898,77320.0
2022-11-02 12:30:00,50.47,50.56,50.44,50.48,86748.0,42.4813,42.5571,42.4561,42.4898,86748.0
2022-11-02 13:00:00,50.48,50.56,50.35,50.55,30418.0,42.4898,42.5571,42.3803,42.5487,30418.0
2022-11-02 13:30:00,50.55,50.72,50.52,50.62,18892.0,42.5487,42.6918,42.5234,42.6076,18892.0
2022-11-02 14:00:00,50.65,51.14,50.63,51.05,35486.0,42.6328,43.0453,42.616,42.9695,35486.0
2022-11-02 14:30:00,51.06,51.09,49.91,50.11,87344.0,42.978,43.0032,42.01,42.1783,87344.0
2022-11-02 15:00:00,50.1,50.56,49.87,50.0,42000.0,42.1699,42.5571,41.9763,42.0857,42000.0
2022-11-02 15:30:00,50.0,50.18,49.85,50.11,204698.0,42.0857,42.2372,41.9595,42.1783,204698.0
2022-11-03 09:30:00,49.6,49.77,49.11,49.11,36548.0,41.749,41.8921,41.3366,41.3366,36548.0
2022-11-03 10:00:00,49.09,49.62,49.09,49.62,24225.0,41.3198,41.7659,41.3198,41.7659,24225.0
2022-11-03 10:30:00,49.61,49.83,49.51,49.83,30411.0,41.7575,41.9426,41.6733,41.9426,30411.0
2022-11-03 11:00:00,49.82,49.84,49.51,49.57,15403.0,41.9342,41.9511,41.6733,41.7238,15403.0
2022-11-03 11:30:00,49.58,49.68,49.45,49.47,18390.0,41.7322,41.8164,41.6228,41.6396,18390.0
2022-11-03 12:00:00,49.45,49.72,49.43,49.72,15228.0,41.6228,41.8501,41.606,41.8501,15228.0
2022-11-03 12:30:00,49.75,50.08,49.73,50.05,11215.0,41.8753,42.1531,41.8585,42.1278,11215.0
2022-11-03 13:00:00,50.06,50.09,49.96,50.03,23430.0,42.1362,42.1615,42.0521,42.111,23430.0
2022-11-03 13:30:00,50.02,50.03,49.93,49.99,24111.0,42.1026,42.111,42.0268,42.0773,24111.0
2022-11-03 14:00:00,50.0,50.06,49.87,50.06,22789.0,42.0857,42.1362,41.9763,42.1362,22789.0
2022-11-03 14:30:00,50.06,50.12,49.96,49.99,15232.0,42.1362,42.1867,42.0521,42.0773,15232.0
2022-11-03 15:00:00,50.01,50.05,49.93,49.95,21948.0,42.0942,42.1278,42.0268,42.0436,21948.0
2022-11-03 15:30:00,49.96,50.04,49.74,49.82,101117.0,42.0521,42.1194,41.8669,41.9342,101117.0
2022-11-04 09:30:00,49.61,49.96,49.38,49.66,118521.0,41.7575,42.0521,41.5639,41.7996,118521.0
2022-11-04 10:00:00,49.68,50.29,49.66,50.2,102188.0,41.8164,42.3298,41.7996,42.2541,102188.0
2022-11-04 10:30:00,50.21,50.41,50.08,50.09,65695.0,42.2625,42.4308,42.1531,42.1615,65695.0
2022-11-04 11:00:00,50.1,50.25,50.04,50.04,118723.0,42.1699,42.2962,42.1194,42.1194,118723.0
2022-11-04 11:30:00,50.04,50.13,49.34,49.38,106354.0,42.1194,42.1952,41.5302,41.5639,106354.0
2022-11-04 12:00:00,49.39,49.73,49.25,49.72,37985.0,41.5723,41.8585,41.4544,41.8501,37985.0
2022-11-04 12:30:00,49.69,49.73,49.49,49.62,32358.0,41.8248,41.8585,41.6565,41.7659,32358.0
2022-11-04 13:00:00,49.63,49.7,49.47,49.63,49724.0,41.7743,41.8332,41.6396,41.7743,49724.0
2022-11-04 13:30:00,49.64,49.8,49.61,49.74,34837.0,41.7827,41.9174,41.7575,41.8669,34837.0
2022-11-04 14:00:00,49.75,49.93,49.67,49.9,34432.0,41.8753,42.0268,41.808,42.0016,34432.0
2022-11-04 14:30:00,49.93,50.15,49.9,50.14,42498.0,42.0268,42.212,42.0016,42.2036,42498.0
2022-11-04 15:00:00,50.14,50.17,50.0,50.07,55832.0,42.2036,42.2288,42.0857,42.1447,55832.0
2022-11-04 15:30:00,50.08,50.14,49.93,49.99,238263.0,42.1531,42.2036,42.0268,42.0773,238263.0
2022-11-07 09:30:00,50.06,50.26,49.81,49.81,47329.0,42.1362,42.3046,41.9258,41.9258,47329.0
2022-11-07 10:00:00,49.83,50.24,49.83,50.04,59135.0,41.9426,42.2877,41.9426,42.1194,59135.0
2022-11-07 10:30:00,50.03,50.14,49.99,50.03,29087.0,42.111,42.2036,42.0773,42.111,29087.0
2022-11-07 11:00:00,50.04,50.3,50.03,50.29,31713.0,42.1194,42.3382,42.111,42.3298,31713.0
2022-11-07 11:30:00,50.29,50.36,50.09,50.16,23978.0,42.3298,42.3888,42.1615,42.2204,23978.0
2022-11-07 12:00:00,50.17,50.33,50.15,50.3,27000.0,42.2288,42.3635,42.212,42.3382,27000.0
2022-11-07 12:30:00,50.3,50.35,50.24,50.35,34260.0,42.3382,42.3803,42.2877,42.3803,34260.0
2022-11-07 13:00:00,50.36,50.43,50.11,50.14,39618.0,42.3888,42.4477,42.1783,42.2036,39618.0
2022-11-07 13:30:00,50.15,50.21,50.11,50.18,34757.0,42.212,42.2625,42.1783,42.2372,34757.0
2022-11-07 14:00:00,50.19,50.33,50.13,50.28,61025.0,42.2457,42.3635,42.1952,42.3214,61025.0
2022-11-07 14:30:00,50.29,50.31,50.15,50.15,35842.0,42.3298,42.3467,42.212,42.212,35842.0
2022-11-07 15:00:00,50.16,50.29,50.13,50.29,48921.0,42.2204,42.3298,42.1952,42.3298,48921.0
2022-11-07 15:30:00,50.29,50.51,50.22,50.45,205543.0,42.3298,42.515,42.2709,42.4645,205543.0
2022-11-08 09:30:00,50.31,50.66,50.31,50.39,44912.0,42.3467,42.6413,42.3467,42.414,44912.0
2022-11-08 10:00:00,50.38,50.67,50.38,50.59,47108.0,42.4056,42.6497,42.4056,42.5823,47108.0
2022-11-08 10:30:00,50.58,50.67,50.43,50.44,57204.0,42.5739,42.6497,42.4477,42.4561,57204.0
2022-11-08 11:00:00,50.44,50.44,50.31,50.32,31152.0,42.4561,42.4561,42.3467,42.3551,31152.0
2022-11-08 11:30:00,50.32,50.44,50.23,50.28,18963.0,42.3551,42.4561,42.2793,42.3214,18963.0
2022-11-08 12:00:00,50.29,50.29,49.96,50.04,25201.0,42.3298,42.3298,42.0521,42.1194,25201.0
2022-11-08 12:30:00,50.03,50.1,50.0,50.07,25383.0,42.111,42.1699,42.0857,42.1447,25383.0
2022-11-08 13:00:00,50.07,50.16,49.83,49.84,36275.0,42.1447,42.2204,41.9426,41.9511,36275.0
2022-11-08 13:30:00,49.82,50.01,49.72,49.87,26951.0,41.9342,42.0942,41.8501,41.9763,26951.0
2022-11-08 14:00:00,49.87,49.91,49.54,49.55,23636.0,41.9763,42.01,41.6985,41.707,23636.0
2022-11-08 14:30:00,49.53,49.95,49.46,49.84,39218.0,41.6901,42.0436,41.6312,41.9511,39218.0
2022-11-08 15:00:00,49.84,50.08,49.84,50.05,42000.0,41.9511,42.1531,41.9511,42.1278,42000.0
2022-11-08 15:30:00,50.05,50.21,49.91,49.95,150942.0,42.1278,42.2625,42.01,42.0436,150942.0
2022-11-09 09:30:00,49.77,49.96,49.58,49.73,47290.0,41.8921,42.0521,41.7322,41.8585,47290.0
2022-11-09 10:00:00,49.73,50.07,49.73,49.93,44269.0,41.8585,42.1447,41.8585,42.0268,44269.0
2022-11-09 10:30:00,49.91,50.03,49.84,49.97,40474.0,42.01,42.111,41.9511,42.0605,40474.0
2022-11-09 11:00:00,49.96,50.13,49.91,50.03,42564.0,42.0521,42.1952,42.01,42.111,42564.0
2022-11-09 11:30:00,50.03,50.35,49.97,50.26,78553.0,42.111,42.3803,42.0605,42.3046,78553.0
2022-11-09 12:00:00,50.25,50.37,50.2,50.32,54675.0,42.2962,42.3972,42.2541,42.3551,54675.0
2022-11-09 12:30:00,50.31,50.41,50.27,50.41,56048.0,42.3467,42.4308,42.313,42.4308,56048.0
2022-11-09 13:00:00,50.4,50.4,50.22,50.22,51658.0,42.4224,42.4224,42.2709,42.2709,51658.0
2022-11-09 13:30:00,50.21,50.24,50.13,50.23,51972.0,42.2625,42.2877,42.1952,42.2793,51972.0
2022-11-09 14:00:00,50.23,50.25,50.1,50.14,39015.0,42.2793,42.2962,42.1699,42.2036,39015.0
2022-11-09 14:30:00,50.13,50.15,50.02,50.07,59506.0,42.1952,42.212,42.1026,42.1447,59506.0
2022-11-09 15:00:00,50.06,50.2,50.06,50.15,71679.0,42.1362,42.2541,42.1362,42.212,71679.0
2022-11-09 15:30:00,50.16,50.19,49.9,50.05,216233.0,42.2204,42.2457,42.0016,42.1278,216233.0
2022-11-10 09:30:00,51.49,51.76,51.06,51.33,103335.0,43.3399,43.5672,42.978,43.2052,103335.0
2022-11-10 10:00:00,51.35,51.6,51.21,51.54,72912.0,43.222,43.4325,43.1042,43.382,72912.0
2022-11-10 10:30:00,51.56,51.79,51.45,51.73,77769.0,43.3988,43.5924,43.3062,43.5419,77769.0
2022-11-10 11:00:00,51.75,51.76,51.56,51.56,70782.0,43.5587,43.5672,43.3988,43.3988,70782.0
2022-11-10 11:30:00,51.56,51.61,51.43,51.57,63273.0,43.3988,43.4409,43.2894,43.4072,63273.0
2022-11-10 12:00:00,51.57,51.6,51.24,51.25,41311.0,43.4072,43.4325,43.1295,43.1379,41311.0
2022-11-10 12:30:00,51.25,51.35,51.09,51.28,40261.0,43.1379,43.222,43.0032,43.1631,40261.0
2022-11-10 13:00:00,51.28,51.3,51.16,51.3,61081.0,43.1631,43.18,43.0621,43.18,61081.0
2022-11-10 13:30:00,51.31,51.35,51.19,51.22,40576.0,43.1884,43.222,43.0874,43.1126,40576.0
2022-11-10 14:00:00,51.22,51.22,50.87,50.91,53333.0,43.1126,43.1126,42.818,42.8517,53333.0
2022-11-10 14:30:00,50.87,50.9,50.75,50.9,60963.0,42.818,42.8433,42.717,42.8433,60963.0
2022-11-10 15:00:00,50.89,51.14,50.87,51.13,49344.0,42.8349,43.0453,42.818,43.0369,49344.0
2022-11-10 15:30:00,51.14,51.42,51.14,51.36,187335.0,43.0453,43.281,43.0453,43.2305,187335.0
2022-11-11 09:30:00,51.86,51.99,51.46,51.71,77335.0,43.6513,43.7607,43.3146,43.5251,77335.0
2022-11-11 10:00:00,51.71,51.8,51.46,51.68,55079.0,43.5251,43.6008,43.3146,43.4998,55079.0
2022-11-11 10:30:00,51.69,51.72,51.22,51.22,30274.0,43.5082,43.5335,43.1126,43.1126,30274.0
2022-11-11 11:00:00,51.23,51.28,50.92,50.93,28237.0,43.121,43.1631,42.8601,42.8685,28237.0
2022-11-11 11:30:00,50.91,50.97,50.75,50.76,41663.0,42.8517,42.9022,42.717,42.7254,41663.0
2022-11-11 12:00:00,50.74,50.96,50.64,50.91,33059.0,42.7086,42.8938,42.6244,42.8517,33059.0
2022-11-11 12:30:00,50.91,50.95,50.81,50.87,26031.0,42.8517,42.8854,42.7675,42.818,26031.0
2022-11-11 13:00:00,50.9,50.97,50.8,50.84,20965.0,42.8433,42.9022,42.7591,42.7928,20965.0
2022-11-11 13:30:00,50.85,50.9,50.73,50.85,33859.0,42.8012,42.8433,42.7002,42.8012,33859.0
2022-11-11 14:00:00,50.85,50.92,50.76,50.86,41364.0,42.8012,42.8601,42.7254,42.8096,41364.0
2022-11-11 14:30:00,50.86,50.86,50.57,50.58,49259.0,42.8096,42.8096,42.5655,42.5739,49259.0
2022-11-11 15:00:00,50.58,50.62,50.27,50.5,68628.0,42.5739,42.6076,42.313,42.5066,68628.0
2022-11-11 15:30:00,50.49,50.6,50.39,50.49,209144.0,42.4982,42.5908,42.414,42.4982,209144.0
2022-11-14 09:30:00,50.25,50.41,50.14,50.33,47816.0,42.2962,42.4308,42.2036,42.3635,47816.0
2022-11-14 10:00:00,50.35,50.47,50.15,50.18,112219.0,42.3803,42.4813,42.212,42.2372,112219.0
2022-11-14 10:30:00,50.19,50.26,50.12,50.16,27663.0,42.2457,42.3046,42.1867,42.2204,27663.0
2022-11-14 11:00:00,50.17,50.2,49.97,50.0,25033.0,42.2288,42.2541,42.0605,42.0857,25033.0
2022-11-14 11:30:00,50.0,50.17,49.96,50.07,39359.0,42.0857,42.2288,42.0521,42.1447,39359.0
2022-11-14 12:00:00,50.09,50.27,50.06,50.25,32515.0,42.1615,42.313,42.1362,42.2962,32515.0
2022-11-14 12:30:00,50.26,50.3,50.16,50.28,31214.0,42.3046,42.3382,42.2204,42.3214,31214.0
2022-11-14 13:00:00,50.29,50.48,50.25,50.46,29979.0,42.3298,42.4898,42.2962,42.4729,29979.0
2022-11-14 13:30:00,50.45,50.45,50.36,50.4,35989.0,42.4645,42.4645,42.3888,42.4224,35989.0
2022-11-14 14:00:00,50.38,50.38,50.06,50.18,50880.0,42.4056,42.4056,42.1362,42.2372,50880.0
2022-11-14 14:30:00,50.19,50.2,50.07,50.1,29502.0,42.2457,42.2541,42.1447,42.1699,29502.0
2022-11-14 15:00:00,50.09,50.19,49.87,49.93,47811.0,42.1615,42.2457,41.9763,42.0268,47811.0
2022-11-14 15:30:00,49.92,49.99,49.65,49.66,253799.0,42.0184,42.0773,41.7911,41.7996,253799.0
2022-11-15 09:30:00,50.02,50.36,49.98,50.12,41665.0,42.1026,42.3888,42.0689,42.1867,41665.0
2022-11-15 10:00:00,50.11,50.13,49.52,49.76,86037.0,42.1783,42.1952,41.6817,41.8837,86037.0
2022-11-15 10:30:00,49.77,49.86,49.55,49.57,61776.0,41.8921,41.9679,41.707,41.7238,61776.0
2022-11-15 11:00:00,49.54,49.87,49.52,49.74,75004.0,41.6985,41.9763,41.6817,41.8669,75004.0
2022-11-15 11:30:00,49.76,49.83,49.55,49.61,55647.0,41.8837,41.9426,41.707,41.7575,55647.0
2022-11-15 12:00:00,49.62,49.62,49.36,49.37,66706.0,41.7659,41.7659,41.547,41.5555,66706.0
2022-11-15 12:30:00,49.36,49.61,49.36,49.56,33948.0,41.547,41.7575,41.547,41.7154,33948.0
2022-11-15 13:00:00,49.57,49.58,49.22,49.26,69018.0,41.7238,41.7322,41.4292,41.4629,69018.0
2022-11-15 13:30:00,49.26,49.29,49.03,49.05,83681.0,41.4629,41.4881,41.2693,41.2861,83681.0
2022-11-15 14:00:00,49.05,49.32,48.91,49.12,176079.0,41.2861,41.5134,41.1683,41.345,176079.0
2022-11-15 14:30:00,49.11,49.35,48.99,49.34,77306.0,41.3366,41.5386,41.2356,41.5302,77306.0
2022-11-15 15:00:00,49.3,49.4,49.2,49.24,59216.0,41.4965,41.5807,41.4124,41.446,59216.0
2022-11-15 15:30:00,49.23,49.49,49.15,49.3,510036.0,41.4376,41.6565,41.3703,41.4965,510036.0
2022-11-16 09:30:00,49.13,49.13,48.82,48.95,53145.0,41.3534,41.3534,41.0925,41.2019,53145.0
2022-11-16 10:00:00,48.96,49.29,48.91,49.22,55652.0,41.2104,41.4881,41.1683,41.4292,55652.0
2022-11-16 10:30:00,49.23,49.34,49.1,49.16,60733.0,41.4376,41.5302,41.3282,41.3787,60733.0
2022-11-16 11:00:00,49.15,49.34,49.13,49.23,102567.0,41.3703,41.5302,41.3534,41.4376,102567.0
2022-11-16 11:30:00,49.22,49.28,49.16,49.16,32332.0,41.4292,41.4797,41.3787,41.3787,32332.0
2022-11-16 12:00:00,49.15,49.26,49.14,49.22,38037.0,41.3703,41.4629,41.3619,41.4292,38037.0
2022-11-16 12:30:00,49.21,49.34,49.19,49.21,71069.0,41.4208,41.5302,41.4039,41.4208,71069.0
2022-11-16 13:00:00,49.21,49.27,49.18,49.21,97097.0,41.4208,41.4713,41.3955,41.4208,97097.0
2022-11-16 13:30:00,49.21,49.25,49.09,49.23,71002.0,41.4208,41.4544,41.3198,41.4376,71002.0
2022-11-16 14:00:00,49.25,49.28,49.19,49.22,99304.0,41.4544,41.4797,41.4039,41.4292,99304.0
2022-11-16 14:30:00,49.22,49.36,49.15,49.36,56278.0,41.4292,41.547,41.3703,41.547,56278.0
2022-11-16 15:00:00,49.35,49.38,49.22,49.33,157123.0,41.5386,41.5639,41.4292,41.5218,157123.0
2022-11-16 15:30:00,49.34,49.55,49.34,49.48,535661.0,41.5302,41.707,41.5302,41.648,535661.0
2022-11-17 09:30:00,49.14,49.36,48.9,49.23,73401.0,41.3619,41.547,41.1598,41.4376,73401.0
2022-11-17 10:00:00,49.2,49.32,49.18,49.32,38785.0,41.4124,41.5134,41.3955,41.5134,38785.0
2022-11-17 10:30:00,49.31,49.32,49.19,49.29,94384.0,41.505,41.5134,41.4039,41.4881,94384.0
2022-11-17 11:00:00,49.31,49.32,49.22,49.3,24859.0,41.505,41.5134,41.4292,41.4965,24859.0
2022-11-17 11:30:00,49.3,49.42,49.23,49.39,27896.0,41.4965,41.5975,41.4376,41.5723,27896.0
2022-11-17 12:00:00,49.41,49.51,49.37,49.49,62361.0,41.5891,41.6733,41.5555,41.6565,62361.0
2022-11-17 12:30:00,49.48,49.6,49.48,49.51,19320.0,41.648,41.749,41.648,41.6733,19320.0
2022-11-17 13:00:00,49.51,49.56,49.48,49.51,34016.0,41.6733,41.7154,41.648,41.6733,34016.0
2022-11-17 13:30:00,49.51,49.52,49.44,49.49,74065.0,41.6733,41.6817,41.6144,41.6565,74065.0
2022-11-17 14:00:00,49.5,49.53,49.45,49.49,79657.0,41.6649,41.6901,41.6228,41.6565,79657.0
2022-11-17 14:30:00,49.48,49.49,49.28,49.41,52368.0,41.648,41.6565,41.4797,41.5891,52368.0
2022-11-17 15:00:00,49.4,49.43,49.35,49.41,128901.0,41.5807,41.606,41.5386,41.5891,128901.0
2022-11-17 15:30:00,49.41,49.46,49.27,49.42,316564.0,41.5891,41.6312,41.4713,41.5975,316564.0
2022-11-18 09:30:00,49.93,50.17,49.81,49.82,63996.0,42.0268,42.2288,41.9258,41.9342,63996.0
2022-11-18 10:00:00,49.82,49.86,49.68,49.82,45084.0,41.9342,41.9679,41.8164,41.9342,45084.0
2022-11-18 10:30:00,49.82,49.88,49.76,49.84,40569.0,41.9342,41.9847,41.8837,41.9511,40569.0
2022-11-18 11:00:00,49.85,49.96,49.85,49.9,41705.0,41.9595,42.0521,41.9595,42.0016,41705.0
2022-11-18 11:30:00,49.9,49.94,49.88,49.89,22200.0,42.0016,42.0352,41.9847,41.9931,22200.0
2022-11-18 12:00:00,49.89,49.94,49.79,49.94,65514.0,41.9931,42.0352,41.909,42.0352,65514.0
2022-11-18 12:30:00,49.95,49.99,49.91,49.93,49239.0,42.0436,42.0773,42.01,42.0268,49239.0
2022-11-18 13:00:00,49.93,49.98,49.89,49.95,24888.0,42.0268,42.0689,41.9931,42.0436,24888.0
2022-11-18 13:30:00,49.95,50.05,49.95,50.03,45170.0,42.0436,42.1278,42.0436,42.111,45170.0
2022-11-18 14:00:00,50.03,50.07,50.01,50.03,40096.0,42.111,42.1447,42.0942,42.111,40096.0
2022-11-18 14:30:00,50.04,50.05,49.88,50.01,147789.0,42.1194,42.1278,41.9847,42.0942,147789.0
2022-11-18 15:00:00,50.01,50.07,49.97,50.06,149263.0,42.0942,42.1447,42.0605,42.1362,149263.0
2022-11-18 15:30:00,50.06,50.29,50.01,50.12,232140.0,42.1362,42.3298,42.0942,42.1867,232140.0
2022-11-21 09:30:00,50.07,50.57,50.07,50.47,52526.0,42.1447,42.5655,42.1447,42.4813,52526.0
2022-11-21 10:00:00,50.48,50.58,50.38,50.42,27415.0,42.4898,42.5739,42.4056,42.4393,27415.0
2022-11-21 10:30:00,50.42,50.44,50.3,50.42,42301.0,42.4393,42.4561,42.3382,42.4393,42301.0
2022-11-21 11:00:00,50.42,50.5,50.34,50.36,40090.0,42.4393,42.5066,42.3719,42.3888,40090.0
2022-11-21 11:30:00,50.37,50.48,50.35,50.4,48292.0,42.3972,42.4898,42.3803,42.4224,48292.0
2022-11-21 12:00:00,50.4,50.5,50.39,50.46,23263.0,42.4224,42.5066,42.414,42.4729,23263.0
2022-11-21 12:30:00,50.47,50.58,50.46,50.53,25827.0,42.4813,42.5739,42.4729,42.5318,25827.0
2022-11-21 13:00:00,50.53,50.65,50.52,50.63,25669.0,42.5318,42.6328,42.5234,42.616,25669.0
2022-11-21 13:30:00,50.62,50.64,50.44,50.46,35704.0,42.6076,42.6244,42.4561,42.4729,35704.0
2022-11-21 14:00:00,50.47,50.53,50.45,50.46,33671.0,42.4813,42.5318,42.4645,42.4729,33671.0
2022-11-21 14:30:00,50.46,50.54,50.44,50.5,55005.0,42.4729,42.5403,42.4561,42.5066,55005.0
2022-11-21 15:00:00,50.48,50.49,50.44,50.48,46694.0,42.4898,42.4982,42.4561,42.4898,46694.0
2022-11-21 15:30:00,50.48,50.61,50.44,50.5,196662.0,42.4898,42.5992,42.4561,42.5066,196662.0
2022-11-22 09:30:00,50.85,50.94,50.71,50.88,42995.0,42.8012,42.8769,42.6834,42.8264,42995.0
2022-11-22 10:00:00,50.87,51.0,50.84,50.95,18187.0,42.818,42.9274,42.7928,42.8854,18187.0
2022-11-22 10:30:00,50.95,51.25,50.88,51.2,39406.0,42.8854,43.1379,42.8264,43.0958,39406.0
2022-11-22 11:00:00,51.2,51.29,51.1,51.29,17846.0,43.0958,43.1715,43.0116,43.1715,17846.0
2022-11-22 11:30:00,51.27,51.35,51.25,51.32,10672.0,43.1547,43.222,43.1379,43.1968,10672.0
2022-11-22 12:00:00,51.32,51.34,51.23,51.25,12441.0,43.1968,43.2136,43.121,43.1379,12441.0
2022-11-22 12:30:00,51.25,51.33,51.12,51.16,16649.0,43.1379,43.2052,43.0285,43.0621,16649.0
2022-11-22 13:00:00,51.19,51.27,51.17,51.25,22188.0,43.0874,43.1547,43.0705,43.1379,22188.0
2022-11-22 13:30:00,51.23,51.24,51.15,51.21,13862.0,43.121,43.1295,43.0537,43.1042,13862.0
2022-11-22 14:00:00,51.2,51.28,51.18,51.23,24187.0,43.0958,43.1631,43.079,43.121,24187.0
2022-11-22 14:30:00,51.22,51.26,51.14,51.25,18094.0,43.1126,43.1463,43.0453,43.1379,18094.0
2022-11-22 15:00:00,51.24,51.31,51.24,51.3,24800.0,43.1295,43.1884,43.1295,43.18,24800.0
2022-11-22 15:30:00,51.3,51.38,51.15,51.17,113069.0,43.18,43.2473,43.0537,43.0705,113069.0
2022-11-23 09:30:00,51.05,51.43,50.49,51.39,42163.0,42.9695,43.2894,42.4982,43.2557,42163.0
2022-11-23 10:00:00,51.41,51.58,51.28,51.5,50881.0,43.2726,43.4156,43.1631,43.3483,50881.0
2022-11-23 10:30:00,51.51,51.54,51.41,51.41,20908.0,43.3567,43.382,43.2726,43.2726,20908.0
2022-11-23 11:00:00,51.42,51.43,51.25,51.3,18303.0,43.281,43.2894,43.1379,43.18,18303.0
2022-11-23 11:30:00,51.29,51.33,51.01,51.05,17345.0,43.1715,43.2052,42.9359,42.9695,17345.0
2022-11-23 12:00:00,51.07,51.12,51.04,51.04,11365.0,42.9864,43.0285,42.9611,42.9611,11365.0
2022-11-23 12:30:00,51.03,51.06,50.97,51.04,22911.0,42.9527,42.978,42.9022,42.9611,22911.0
2022-11-23 13:00:00,51.03,51.06,51.0,51.05,13668.0,42.9527,42.978,42.9274,42.9695,13668.0
2022-11-23 13:30:00,51.05,51.06,51.02,51.05,16409.0,42.9695,42.978,42.9443,42.9695,16409.0
2022-11-23 14:00:00,51.07,51.23,51.0,51.2,20691.0,42.9864,43.121,42.9274,43.0958,20691.0
2022-11-23 14:30:00,51.19,51.24,51.08,51.13,21263.0,43.0874,43.1295,42.9948,43.0369,21263.0
2022-11-23 15:00:00,51.12,51.18,51.1,51.15,23632.0,43.0285,43.079,43.0116,43.0537,23632.0
2022-11-23 15:30:00,51.15,51.24,51.15,51.2,95008.0,43.0537,43.1295,43.0537,43.0958,95008.0
2022-11-25 09:30:00,51.39,51.44,51.18,51.3,32899.0,43.2557,43.2978,43.079,43.18,32899.0
2022-11-25 10:00:00,51.3,51.41,51.3,51.33,18286.0,43.18,43.2726,43.18,43.2052,18286.0
2022-11-25 10:30:00,51.3,51.34,51.23,51.31,18159.0,43.18,43.2136,43.121,43.1884,18159.0
2022-11-25 11:00:00,51.3,51.34,51.26,51.29,10155.0,43.18,43.2136,43.1463,43.1715,10155.0
2022-11-25 11:30:00,51.29,51.3,51.25,51.26,20218.0,43.1715,43.18,43.1379,43.1463,20218.0
2022-11-25 12:00:00,51.26,51.34,51.25,51.33,17102.0,43.1463,43.2136,43.1379,43.2052,17102.0
2022-11-25 12:30:00,51.3,51.33,51.22,51.31,62917.0,43.18,43.2052,43.1126,43.1884,62917.0
2022-11-28 09:30:00,51.0,51.4,51.0,51.22,39996.0,42.9274,43.2641,42.9274,43.1126,39996.0
2022-11-28 10:00:00,51.21,51.24,51.11,51.22,35994.0,43.1042,43.1295,43.02,43.1126,35994.0
2022-11-28 10:30:00,51.21,51.27,51.1,51.18,28395.0,43.1042,43.1547,43.0116,43.079,28395.0
2022-11-28 11:00:00,51.2,51.25,51.15,51.2,27940.0,43.0958,43.1379,43.0537,43.0958,27940.0
2022-11-28 11:30:00,51.2,51.22,51.16,51.18,23549.0,43.0958,43.1126,43.0621,43.079,23549.0
2022-11-28 12:00:00,51.18,51.28,51.04,51.24,35394.0,43.079,43.1631,42.9611,43.1295,35394.0
2022-11-28 12:30:00,51.24,51.33,51.12,51.12,65489.0,43.1295,43.2052,43.0285,43.0285,65489.0
2022-11-28 13:00:00,51.1,51.23,51.09,51.16,73910.0,43.0116,43.121,43.0032,43.0621,73910.0
2022-11-28 13:30:00,51.16,51.17,51.09,51.1,46447.0,43.0621,43.0705,43.0032,43.0116,46447.0
2022-11-28 14:00:00,51.1,51.17,51.05,51.05,50745.0,43.0116,43.0705,42.9695,42.9695,50745.0
2022-11-28 14:30:00,51.05,51.23,51.05,51.1,67295.0,42.9695,43.121,42.9695,43.0116,67295.0
2022-11-28 15:00:00,51.11,51.15,50.98,51.01,94949.0,43.02,43.0537,42.9106,42.9359,94949.0
2022-11-28 15:30:00,51.01,51.04,50.88,50.99,324766.0,42.9359,42.9611,42.8264,42.919,324766.0
2022-11-29 09:30:00,50.89,51.32,50.76,51.26,59323.0,42.8349,43.1968,42.7254,43.1463,59323.0
2022-11-29 10:00:00,51.28,51.39,51.2,51.37,19285.0,43.1631,43.2557,43.0958,43.2389,19285.0
2022-11-29 10:30:00,51.39,51.47,51.37,51.47,19525.0,43.2557,43.3231,43.2389,43.3231,19525.0
2022-11-29 11:00:00,51.47,51.48,51.2,51.28,22486.0,43.3231,43.3315,43.0958,43.1631,22486.0
2022-11-29 11:30:00,51.27,51.35,51.21,51.35,21711.0,43.1547,43.222,43.1042,43.222,21711.0
2022-11-29 12:00:00,51.34,51.34,51.25,51.27,14212.0,43.2136,43.2136,43.1379,43.1547,14212.0
2022-11-29 12:30:00,51.28,51.31,51.24,51.25,18225.0,43.1631,43.1884,43.1295,43.1379,18225.0
2022-11-29 13:00:00,51.25,51.27,51.2,51.23,44565.0,43.1379,43.1547,43.0958,43.121,44565.0
2022-11-29 13:30:00,51.23,51.35,51.23,51.35,25097.0,43.121,43.222,43.121,43.222,25097.0
2022-11-29 14:00:00,51.35,51.52,51.34,51.39,30420.0,43.222,43.3651,43.2136,43.2557,30420.0
2022-11-29 14:30:00,51.38,51.42,51.31,51.42,26929.0,43.2473,43.281,43.1884,43.281,26929.0
2022-11-29 15:00:00,51.43,51.52,51.41,51.5,29962.0,43.2894,43.3651,43.2726,43.3483,29962.0
2022-11-29 15:30:00,51.5,51.62,51.48,51.55,105911.0,43.3483,43.4493,43.3315,43.3904,105911.0
2022-11-30 09:30:00,51.44,51.61,51.28,51.39,49235.0,43.2978,43.4409,43.1631,43.2557,49235.0
2022-11-30 10:00:00,51.43,51.51,51.3,51.36,24112.0,43.2894,43.3567,43.18,43.2305,24112.0
2022-11-30 10:30:00,51.37,51.49,51.34,51.4,25709.0,43.2389,43.3399,43.2136,43.2641,25709.0
2022-11-30 11:00:00,51.42,51.5,51.33,51.44,42321.0,43.281,43.3483,43.2052,43.2978,42321.0
2022-11-30 11:30:00,51.44,51.53,51.43,51.5,29082.0,43.2978,43.3736,43.2894,43.3483,29082.0
2022-11-30 12:00:00,51.52,51.55,51.46,51.53,43396.0,43.3651,43.3904,43.3146,43.3736,43396.0
2022-11-30 12:30:00,51.54,51.63,51.5,51.62,20870.0,43.382,43.4577,43.3483,43.4493,20870.0
2022-11-30 13:00:00,51.62,51.67,51.57,51.58,22646.0,43.4493,43.4914,43.4072,43.4156,22646.0
2022-11-30 13:30:00,51.58,52.1,51.57,52.09,44983.0,43.4156,43.8533,43.4072,43.8449,44983.0
2022-11-30 14:00:00,52.12,52.3,52.09,52.28,40142.0,43.8702,44.0217,43.8449,44.0048,40142.0
2022-11-30 14:30:00,52.27,52.32,52.2,52.25,36763.0,43.9964,44.0385,43.9375,43.9796,36763.0
2022-11-30 15:00:00,52.25,52.37,52.25,52.3,38806.0,43.9796,44.0806,43.9796,44.0217,38806.0
2022-11-30 15:30:00,52.3,52.64,52.29,52.61,219606.0,44.0217,44.3079,44.0133,44.2826,219606.0
2022-12-01 09:30:00,52.91,53.11,52.36,53.01,66440.0,44.5351,44.7035,44.0722,44.6193,66440.0
2022-12-01 10:00:00,53.05,53.08,52.84,52.92,42685.0,44.653,44.6782,44.4762,44.5435,42685.0
2022-12-01 10:30:00,52.91,52.94,52.75,52.89,27292.0,44.5351,44.5604,44.4004,44.5183,27292.0
2022-12-01 11:00:00,52.88,52.88,52.69,52.72,29551.0,44.5099,44.5099,44.3499,44.3752,29551.0
2022-12-01 11:30:00,52.73,52.79,52.64,52.65,61252.0,44.3836,44.4341,44.3079,44.3163,61252.0
2022-12-01 12:00:00,52.68,52.71,52.46,52.62,54899.0,44.3415,44.3668,44.1564,44.291,54899.0
2022-12-01 12:30:00,52.61,52.69,52.5,52.52,46472.0,44.2826,44.3499,44.19,44.2069,46472.0
2022-12-01 13:00:00,52.52,52.58,52.28,52.29,70840.0,44.2069,44.2574,44.0048,44.0133,70840.0
2022-12-01 13:30:00,52.26,52.39,52.21,52.37,29577.0,43.988,44.0974,43.9459,44.0806,29577.0
2022-12-01 14:00:00,52.37,52.61,52.29,52.56,34337.0,44.0806,44.2826,44.0133,44.2405,34337.0
2022-12-01 14:30:00,52.56,52.57,52.43,52.44,24186.0,44.2405,44.2489,44.1311,44.1395,24186.0
2022-12-01 15:00:00,52.44,52.65,52.41,52.63,75513.0,44.1395,44.3163,44.1143,44.2994,75513.0
2022-12-01 15:30:00,52.64,52.81,52.63,52.75,108920.0,44.3079,44.451,44.2994,44.4004,108920.0
2022-12-02 09:30:00,52.2,52.62,52.03,52.56,65505.0,43.9375,44.291,43.7944,44.2405,65505.0
2022-12-02 10:00:00,52.56,52.73,52.47,52.65,43523.0,44.2405,44.3836,44.1648,44.3163,43523.0
2022-12-02 10:30:00,52.66,52.78,52.59,52.63,33790.0,44.3247,44.4257,44.2658,44.2994,33790.0
2022-12-02 11:00:00,52.63,52.63,52.48,52.59,24262.0,44.2994,44.2994,44.1732,44.2658,24262.0
2022-12-02 11:30:00,52.61,52.76,52.58,52.66,25166.0,44.2826,44.4089,44.2574,44.3247,25166.0
2022-12-02 12:00:00,52.66,52.96,52.66,52.94,36985.0,44.3247,44.5772,44.3247,44.5604,36985.0
2022-12-02 12:30:00,52.96,53.02,52.87,52.92,45861.0,44.5772,44.6277,44.5015,44.5435,45861.0
2022-12-02 13:00:00,52.91,53.06,52.9,53.06,34854.0,44.5351,44.6614,44.5267,44.6614,34854.0
2022-12-02 13:30:00,53.07,53.11,52.96,53.05,69347.0,44.6698,44.7035,44.5772,44.653,69347.0
2022-12-02 14:00:00,53.04,53.14,52.98,53.07,38757.0,44.6445,44.7287,44.594,44.6698,38757.0
2022-12-02 14:30:00,53.06,53.14,53.02,53.13,35886.0,44.6614,44.7287,44.6277,44.7203,35886.0
2022-12-02 15:00:00,53.14,53.25,53.11,53.15,56996.0,44.7287,44.8213,44.7035,44.7371,56996.0
2022-12-02 15:30:00,53.16,53.19,52.93,53.07,234292.0,44.7456,44.7708,44.552,44.6698,234292.0
2022-12-05 09:30:00,52.66,52.99,52.4,52.71,55112.0,44.3247,44.6025,44.1058,44.3668,55112.0
2022-12-05 10:00:00,52.68,52.7,52.43,52.47,35502.0,44.3415,44.3584,44.1311,44.1648,35502.0
2022-12-05 10:30:00,52.47,52.7,52.44,52.62,21291.0,44.1648,44.3584,44.1395,44.291,21291.0
2022-12-05 11:00:00,52.64,52.69,52.53,52.66,26934.0,44.3079,44.3499,44.2153,44.3247,26934.0
2022-12-05 11:30:00,52.65,52.71,52.49,52.51,33568.0,44.3163,44.3668,44.1816,44.1984,33568.0
2022-12-05 12:00:00,52.5,52.64,52.5,52.5,70901.0,44.19,44.3079,44.19,44.19,70901.0
2022-12-05 12:30:00,52.5,52.57,52.48,52.5,41723.0,44.19,44.2489,44.1732,44.19,41723.0
2022-12-05 13:00:00,52.5,52.57,52.43,52.46,55537.0,44.19,44.2489,44.1311,44.1564,55537.0
2022-12-05 13:30:00,52.45,52.48,52.29,52.32,24944.0,44.1479,44.1732,44.0133,44.0385,24944.0
2022-12-05 14:00:00,52.32,52.32,52.2,52.22,48370.0,44.0385,44.0385,43.9375,43.9543,48370.0
2022-12-05 14:30:00,52.2,52.3,52.19,52.29,34420.0,43.9375,44.0217,43.9291,44.0133,34420.0
2022-12-05 15:00:00,52.29,52.39,52.23,52.28,36653.0,44.0133,44.0974,43.9628,44.0048,36653.0
2022-12-05 15:30:00,52.28,52.41,52.27,52.36,130947.0,44.0048,44.1143,43.9964,44.0722,130947.0
2022-12-06 09:30:00,52.36,52.71,52.35,52.53,40384.0,44.0722,44.3668,44.0638,44.2153,40384.0
2022-12-06 10:00:00,52.52,52.6,52.41,52.42,47675.0,44.2069,44.2742,44.1143,44.1227,47675.0
2022-12-06 10:30:00,52.42,52.49,52.37,52.42,22276.0,44.1227,44.1816,44.0806,44.1227,22276.0
2022-12-06 11:00:00,52.41,52.55,52.4,52.41,30758.0,44.1143,44.2321,44.1058,44.1143,30758.0
2022-12-06 11:30:00,52.4,52.48,52.4,52.41,24211.0,44.1058,44.1732,44.1058,44.1143,24211.0
2022-12-06 12:00:00,52.41,52.46,52.32,52.33,41126.0,44.1143,44.1564,44.0385,44.0469,41126.0
2022-12-06 12:30:00,52.32,52.38,52.3,52.34,19966.0,44.0385,44.089,44.0217,44.0553,19966.0
2022-12-06 13:00:00,52.35,52.35,52.25,52.25,46014.0,44.0638,44.0638,43.9796,43.9796,46014.0
2022-12-06 13:30:00,52.25,52.31,52.25,52.31,24613.0,43.9796,44.0301,43.9796,44.0301,24613.0
2022-12-06 14:00:00,52.32,52.38,52.25,52.36,23139.0,44.0385,44.089,43.9796,44.0722,23139.0
2022-12-06 14:30:00,52.36,52.45,52.35,52.43,37085.0,44.0722,44.1479,44.0638,44.1311,37085.0
2022-12-06 15:00:00,52.43,52.49,52.35,52.42,40396.0,44.1311,44.1816,44.0638,44.1227,40396.0
2022-12-06 15:30:00,52.42,52.49,52.39,52.4,187204.0,44.1227,44.1816,44.0974,44.1058,187204.0
2022-12-07 09:30:00,52.26,52.69,52.26,52.44,48150.0,43.988,44.3499,43.988,44.1395,48150.0
2022-12-07 10:00:00,52.41,52.55,52.39,52.54,53010.0,44.1143,44.2321,44.0974,44.2237,53010.0
2022-12-07 10:30:00,52.53,52.59,52.39,52.4,62454.0,44.2153,44.2658,44.0974,44.1058,62454.0
2022-12-07 11:00:00,52.41,52.51,52.34,52.39,123184.0,44.1143,44.1984,44.0553,44.0974,123184.0
2022-12-07 11:30:00,52.39,52.53,52.34,52.43,33562.0,44.0974,44.2153,44.0553,44.1311,33562.0
2022-12-07 12:00:00,52.43,52.46,52.33,52.37,49391.0,44.1311,44.1564,44.0469,44.0806,49391.0
2022-12-07 12:30:00,52.36,52.54,52.35,52.48,32244.0,44.0722,44.2237,44.0638,44.1732,32244.0
2022-12-07 13:00:00,52.5,52.52,52.34,52.41,27268.0,44.19,44.2069,44.0553,44.1143,27268.0
2022-12-07 13:30:00,52.41,52.42,52.32,52.35,32488.0,44.1143,44.1227,44.0385,44.0638,32488.0
2022-12-07 14:00:00,52.35,52.36,52.28,52.35,37918.0,44.0638,44.0722,44.0048,44.0638,37918.0
2022-12-07 14:30:00,52.35,52.4,52.25,52.26,70313.0,44.0638,44.1058,43.9796,43.988,70313.0
2022-12-07 15:00:00,52.26,52.26,51.93,52.04,71098.0,43.988,43.988,43.7102,43.8028,71098.0
2022-12-07 15:30:00,52.04,52.08,51.87,51.97,219211.0,43.8028,43.8365,43.6597,43.7439,219211.0
2022-12-08 09:30:00,51.95,52.37,51.71,52.36,156153.0,44.3206,44.6789,44.1158,44.6704,156153.0
2022-12-08 10:00:00,52.36,52.92,52.35,52.87,126726.0,44.6704,45.1481,44.6619,45.1055,126726.0
2022-12-08 10:30:00,52.87,52.93,52.63,52.66,105079.0,45.1055,45.1567,44.9007,44.9263,105079.0
2022-12-08 11:00:00,52.66,52.67,52.5,52.58,51894.0,44.9263,44.9349,44.7898,44.8581,51894.0
2022-12-08 11:30:00,52.59,52.62,52.16,52.16,47299.0,44.8666,44.8922,44.4998,44.4998,47299.0
2022-12-08 12:00:00,52.16,52.26,52.08,52.1,37105.0,44.4998,44.5851,44.4315,44.4486,37105.0
2022-12-08 12:30:00,52.09,52.12,52.01,52.09,32230.0,44.44,44.4656,44.3718,44.44,32230.0
2022-12-08 13:00:00,52.11,52.2,52.02,52.07,53680.0,44.4571,44.5339,44.3803,44.423,53680.0
2022-12-08 13:30:00,52.08,52.1,51.99,52.06,44930.0,44.4315,44.4486,44.3547,44.4144,44930.0
2022-12-08 14:00:00,52.04,52.04,51.92,51.98,45356.0,44.3974,44.3974,44.295,44.3462,45356.0
2022-12-08 14:30:00,51.98,52.05,51.89,51.93,40049.0,44.3462,44.4059,44.2694,44.3035,40049.0
2022-12-08 15:00:00,51.92,51.98,51.82,51.97,60630.0,44.295,44.3462,44.2097,44.3377,60630.0
2022-12-08 15:30:00,51.98,52.11,51.9,51.94,235971.0,44.3462,44.4571,44.2779,44.3121,235971.0
2022-12-09 09:30:00,51.89,52.12,51.71,52.06,50545.0,44.2694,44.4656,44.1158,44.4144,50545.0
2022-12-09 10:00:00,52.07,52.25,52.02,52.23,53461.0,44.423,44.5765,44.3803,44.5595,53461.0
2022-12-09 10:30:00,52.24,52.29,52.15,52.21,45208.0,44.568,44.6107,44.4912,44.5424,45208.0
2022-12-09 11:00:00,52.22,52.25,52.09,52.13,21234.0,44.5509,44.5765,44.44,44.4742,21234.0
2022-12-09 11:30:00,52.11,52.11,51.93,52.09,22865.0,44.4571,44.4571,44.3035,44.44,22865.0
2022-12-09 12:00:00,52.1,52.24,52.07,52.14,39672.0,44.4486,44.568,44.423,44.4827,39672.0
2022-12-09 12:30:00,52.15,52.37,52.15,52.37,52665.0,44.4912,44.6789,44.4912,44.6789,52665.0
2022-12-09 13:00:00,52.37,52.4,52.19,52.24,28974.0,44.6789,44.7045,44.5254,44.568,28974.0
2022-12-09 13:30:00,52.23,52.26,52.18,52.23,24797.0,44.5595,44.5851,44.5168,44.5595,24797.0
2022-12-09 14:00:00,52.23,52.42,52.23,52.4,33463.0,44.5595,44.7216,44.5595,44.7045,33463.0
2022-12-09 14:30:00,52.38,52.53,52.35,52.53,23559.0,44.6875,44.8154,44.6619,44.8154,23559.0
2022-12-09 15:00:00,52.54,52.54,52.36,52.37,40843.0,44.824,44.824,44.6704,44.6789,40843.0
2022-12-09 15:30:00,52.35,52.38,52.07,52.08,142269.0,44.6619,44.6875,44.423,44.4315,142269.0
2022-12-12 09:30:00,52.1,52.1,51.81,51.84,35257.0,44.4486,44.4486,44.2012,44.2268,35257.0
2022-12-12 10:00:00,51.82,51.95,51.76,51.94,28065.0,44.2097,44.3206,44.1585,44.3121,28065.0
2022-12-12 10:30:00,51.94,51.98,51.86,51.89,35612.0,44.3121,44.3462,44.2438,44.2694,35612.0
2022-12-12 11:00:00,51.89,51.89,51.74,51.74,21526.0,44.2694,44.2694,44.1414,44.1414,21526.0
2022-12-12 11:30:00,51.74,51.81,51.67,51.74,25905.0,44.1414,44.2012,44.0817,44.1414,25905.0
2022-12-12 12:00:00,51.74,51.8,51.7,51.77,22476.0,44.1414,44.1926,44.1073,44.167,22476.0
2022-12-12 12:30:00,51.76,51.81,51.73,51.8,18932.0,44.1585,44.2012,44.1329,44.1926,18932.0
2022-12-12 13:00:00,51.8,51.81,51.64,51.65,21523.0,44.1926,44.2012,44.0561,44.0647,21523.0
2022-12-12 13:30:00,51.65,51.74,51.61,51.71,34719.0,44.0647,44.1414,44.0305,44.1158,34719.0
2022-12-12 14:00:00,51.71,51.85,51.7,51.8,30454.0,44.1158,44.2353,44.1073,44.1926,30454.0
2022-12-12 14:30:00,51.79,51.79,51.59,51.68,111756.0,44.1841,44.1841,44.0135,44.0903,111756.0
2022-12-12 15:00:00,51.69,51.76,51.66,51.69,73544.0,44.0988,44.1585,44.0732,44.0988,73544.0
2022-12-12 15:30:00,51.7,51.86,51.68,51.76,376790.0,44.1073,44.2438,44.0903,44.1585,376790.0
2022-12-13 09:30:00,52.77,53.02,52.55,52.82,66323.0,45.0202,45.2335,44.8325,45.0628,66323.0
2022-12-13 10:00:00,52.81,53.02,52.58,52.65,34661.0,45.0543,45.2335,44.8581,44.9178,34661.0
2022-12-13 10:30:00,52.62,52.89,52.61,52.65,27751.0,44.8922,45.1226,44.8837,44.9178,27751.0
2022-12-13 11:00:00,52.7,52.78,52.54,52.61,33305.0,44.9605,45.0287,44.824,44.8837,33305.0
2022-12-13 11:30:00,52.65,52.73,52.4,52.46,31400.0,44.9178,44.986,44.7045,44.7557,31400.0
2022-12-13 12:00:00,52.45,52.52,52.19,52.41,41293.0,44.7472,44.8069,44.5254,44.713,41293.0
2022-12-13 12:30:00,52.4,52.57,52.32,52.39,35316.0,44.7045,44.8495,44.6363,44.696,35316.0
2022-12-13 13:00:00,52.4,52.77,52.35,52.74,35770.0,44.7045,45.0202,44.6619,44.9946,35770.0
2022-12-13 13:30:00,52.76,52.78,52.51,52.59,60508.0,45.0116,45.0287,44.7984,44.8666,60508.0
2022-12-13 14:00:00,52.6,52.72,52.53,52.61,34935.0,44.8751,44.9775,44.8154,44.8837,34935.0
2022-12-13 14:30:00,52.6,52.82,52.57,52.71,26635.0,44.8751,45.0628,44.8495,44.969,26635.0
2022-12-13 15:00:00,52.71,52.76,52.61,52.71,50996.0,44.969,45.0116,44.8837,44.969,50996.0
2022-12-13 15:30:00,52.73,52.78,52.58,52.64,204538.0,44.986,45.0287,44.8581,44.9093,204538.0
2022-12-14 09:30:00,52.75,53.01,52.64,52.99,72140.0,45.0031,45.2249,44.9093,45.2079,72140.0
2022-12-14 10:00:00,53.0,53.24,52.95,53.14,41286.0,45.2164,45.4212,45.1737,45.3358,41286.0
2022-12-14 10:30:00,53.15,53.28,53.12,53.28,70878.0,45.3444,45.4553,45.3188,45.4553,70878.0
2022-12-14 11:00:00,53.3,53.41,53.26,53.39,34093.0,45.4723,45.5662,45.4382,45.5491,34093.0
2022-12-14 11:30:00,53.39,53.43,53.3,53.35,29645.0,45.5491,45.5832,45.4723,45.515,29645.0
2022-12-14 12:00:00,53.32,53.33,52.97,53.01,60807.0,45.4894,45.4979,45.1908,45.2249,60807.0
2022-12-14 12:30:00,53.0,53.12,52.99,53.07,39678.0,45.2164,45.3188,45.2079,45.2761,39678.0
2022-12-14 13:00:00,53.05,53.26,53.05,53.25,24709.0,45.2591,45.4382,45.2591,45.4297,24709.0
2022-12-14 13:30:00,53.26,53.28,53.01,53.12,65069.0,45.4382,45.4553,45.2249,45.3188,65069.0
2022-12-14 14:00:00,53.09,53.09,52.52,52.6,55239.0,45.2932,45.2932,44.8069,44.8751,55239.0
2022-12-14 14:30:00,52.57,52.83,52.33,52.66,47676.0,44.8495,45.0714,44.6448,44.9263,47676.0
2022-12-14 15:00:00,52.65,52.96,52.31,52.31,55395.0,44.9178,45.1823,44.6277,44.6277,55395.0
2022-12-14 15:30:00,52.3,52.72,52.21,52.55,172666.0,44.6192,44.9775,44.5424,44.8325,172666.0
2022-12-15 09:30:00,52.04,52.56,52.02,52.39,82172.0,44.3974,44.841,44.3803,44.696,82172.0
2022-12-15 10:00:00,52.4,52.68,52.33,52.67,41443.0,44.7045,44.9434,44.6448,44.9349,41443.0
2022-12-15 10:30:00,52.69,52.74,52.3,52.37,59998.0,44.9519,44.9946,44.6192,44.6789,59998.0
2022-12-15 11:00:00,52.37,52.39,52.18,52.24,42333.0,44.6789,44.696,44.5168,44.568,42333.0
2022-12-15 11:30:00,52.24,52.4,52.22,52.4,32417.0,44.568,44.7045,44.5509,44.7045,32417.0
2022-12-15 12:00:00,52.41,52.57,52.39,52.57,71308.0,44.713,44.8495,44.696,44.8495,71308.0
2022-12-15 12:30:00,52.59,52.66,52.43,52.51,23634.0,44.8666,44.9263,44.7301,44.7984,23634.0
2022-12-15 13:00:00,52.48,52.61,52.47,52.52,19309.0,44.7728,44.8837,44.7642,44.8069,19309.0
2022-12-15 13:30:00,52.51,52.84,52.5,52.81,31894.0,44.7984,45.0799,44.7898,45.0543,31894.0
2022-12-15 14:00:00,52.83,52.86,52.63,52.72,47597.0,45.0714,45.097,44.9007,44.9775,47597.0
2022-12-15 14:30:00,52.71,52.88,52.7,52.86,33631.0,44.969,45.114,44.9605,45.097,33631.0
2022-12-15 15:00:00,52.88,53.05,52.86,53.02,59705.0,45.114,45.2591,45.097,45.2335,59705.0
2022-12-15 15:30:00,53.02,53.08,52.77,53.02,410929.0,45.2335,45.2846,45.0202,45.2335,410929.0
2022-12-16 09:30:00,52.63,52.63,52.16,52.48,239008.0,44.9007,44.9007,44.4998,44.7728,239008.0
2022-12-16 10:00:00,52.48,52.5,51.92,52.02,37644.0,44.7728,44.7898,44.295,44.3803,37644.0
2022-12-16 10:30:00,52.01,52.09,51.9,52.05,30025.0,44.3718,44.44,44.2779,44.4059,30025.0
2022-12-16 11:00:00,52.06,52.09,51.95,52.0,28543.0,44.4144,44.44,44.3206,44.3633,28543.0
2022-12-16 11:30:00,52.01,52.08,51.79,51.8,26348.0,44.3718,44.4315,44.1841,44.1926,26348.0
2022-12-16 12:00:00,51.81,51.88,51.72,51.79,40126.0,44.2012,44.2609,44.1244,44.1841,40126.0
2022-12-16 12:30:00,51.79,51.92,51.71,51.72,25424.0,44.1841,44.295,44.1158,44.1244,25424.0
2022-12-16 13:00:00,51.72,51.77,51.64,51.64,26115.0,44.1244,44.167,44.0561,44.0561,26115.0
2022-12-16 13:30:00,51.63,51.74,51.61,51.61,31675.0,44.0476,44.1414,44.0305,44.0305,31675.0
2022-12-16 14:00:00,51.6,51.84,51.59,51.8,33008.0,44.022,44.2268,44.0135,44.1926,33008.0
2022-12-16 14:30:00,51.8,51.88,51.72,51.85,34766.0,44.1926,44.2609,44.1244,44.2353,34766.0
2022-12-16 15:00:00,51.85,52.11,51.81,52.1,40164.0,44.2353,44.4571,44.2012,44.4486,40164.0
2022-12-16 15:30:00,52.11,52.48,52.11,52.3,297993.0,44.4571,44.7728,44.4571,44.6192,297993.0
2022-12-19 09:30:00,52.15,52.23,51.84,51.89,42592.0,44.4912,44.5595,44.2268,44.2694,42592.0
2022-12-19 10:00:00,51.88,52.22,51.88,52.04,34740.0,44.2609,44.5509,44.2609,44.3974,34740.0
2022-12-19 10:30:00,52.05,52.1,51.95,52.0,23059.0,44.4059,44.4486,44.3206,44.3633,23059.0
2022-12-19 11:00:00,52.01,52.02,51.84,51.87,39776.0,44.3718,44.3803,44.2268,44.2523,39776.0
2022-12-19 11:30:00,51.83,51.85,51.74,51.84,22533.0,44.2182,44.2353,44.1414,44.2268,22533.0
2022-12-19 12:00:00,51.84,51.95,51.83,51.88,18138.0,44.2268,44.3206,44.2182,44.2609,18138.0
2022-12-19 12:30:00,51.88,51.89,51.8,51.86,15194.0,44.2609,44.2694,44.1926,44.2438,15194.0
2022-12-19 13:00:00,51.85,51.85,51.69,51.7,24387.0,44.2353,44.2353,44.0988,44.1073,24387.0
2022-12-19 13:30:00,51.69,51.69,51.56,51.57,24765.0,44.0988,44.0988,43.9879,43.9964,24765.0
2022-12-19 14:00:00,51.55,51.65,51.49,51.55,25574.0,43.9793,44.0647,43.9282,43.9793,25574.0
2022-12-19 14:30:00,51.54,51.59,51.48,51.58,18677.0,43.9708,44.0135,43.9196,44.0049,18677.0
2022-12-19 15:00:00,51.57,51.62,51.5,51.59,21672.0,43.9964,44.0391,43.9367,44.0135,21672.0
2022-12-19 15:30:00,51.59,51.77,51.58,51.73,68169.0,44.0135,44.167,44.0049,44.1329,68169.0
2022-12-20 09:30:00,51.44,51.72,51.34,51.71,57723.0,43.8855,44.1244,43.8002,44.1158,57723.0
2022-12-20 10:00:00,51.72,52.02,51.71,52.0,33519.0,44.1244,44.3803,44.1158,44.3633,33519.0
2022-12-20 10:30:00,52.02,52.18,51.96,51.96,26633.0,44.3803,44.5168,44.3291,44.3291,26633.0
2022-12-20 11:00:00,51.94,51.98,51.82,51.89,20889.0,44.3121,44.3462,44.2097,44.2694,20889.0
2022-12-20 11:30:00,51.9,51.97,51.88,51.92,33390.0,44.2779,44.3377,44.2609,44.295,33390.0
2022-12-20 12:00:00,51.91,52.04,51.91,51.99,10736.0,44.2865,44.3974,44.2865,44.3547,10736.0
2022-12-20 12:30:00,51.98,52.01,51.93,51.95,14458.0,44.3462,44.3718,44.3035,44.3206,14458.0
2022-12-20 13:00:00,51.95,52.01,51.91,51.98,24154.0,44.3206,44.3718,44.2865,44.3462,24154.0
2022-12-20 13:30:00,51.99,52.11,51.99,52.1,19847.0,44.3547,44.4571,44.3547,44.4486,19847.0
2022-12-20 14:00:00,52.1,52.16,52.05,52.07,22097.0,44.4486,44.4998,44.4059,44.423,22097.0
2022-12-20 14:30:00,52.06,52.07,51.97,52.03,97672.0,44.4144,44.423,44.3377,44.3889,97672.0
2022-12-20 15:00:00,52.02,52.15,51.92,52.15,37635.0,44.3803,44.4912,44.295,44.4912,37635.0
2022-12-20 15:30:00,52.15,52.26,52.02,52.05,158000.0,44.4912,44.5851,44.3803,44.4059,158000.0
2022-12-21 09:30:00,52.48,52.77,52.11,52.77,105321.0,44.7728,45.0202,44.4571,45.0202,105321.0
2022-12-21 10:00:00,52.78,52.96,52.74,52.87,52563.0,45.0287,45.1823,44.9946,45.1055,52563.0
2022-12-21 10:30:00,52.87,52.96,52.81,52.86,54375.0,45.1055,45.1823,45.0543,45.097,54375.0
2022-12-21 11:00:00,52.86,52.93,52.8,52.92,60128.0,45.097,45.1567,45.0458,45.1481,60128.0
2022-12-21 11:30:00,52.94,53.02,52.85,52.93,32377.0,45.1652,45.2335,45.0884,45.1567,32377.0
2022-12-21 12:00:00,52.94,53.0,52.91,52.92,53743.0,45.1652,45.2164,45.1396,45.1481,53743.0
2022-12-21 12:30:00,52.91,52.94,52.79,52.82,24096.0,45.1396,45.1652,45.0372,45.0628,24096.0
2022-12-21 13:00:00,52.81,52.86,52.77,52.86,35055.0,45.0543,45.097,45.0202,45.097,35055.0
2022-12-21 13:30:00,52.87,52.9,52.79,52.79,18774.0,45.1055,45.1311,45.0372,45.0372,18774.0
2022-12-21 14:00:00,52.8,52.8,52.65,52.66,25019.0,45.0458,45.0458,44.9178,44.9263,25019.0
2022-12-21 14:30:00,52.66,52.71,52.49,52.55,31900.0,44.9263,44.969,44.7813,44.8325,31900.0
2022-12-21 15:00:00,52.55,52.57,52.3,52.34,43831.0,44.8325,44.8495,44.6192,44.6533,43831.0
2022-12-21 15:30:00,52.34,52.36,52.13,52.21,140535.0,44.6533,44.6704,44.4742,44.5424,140535.0
2022-12-22 09:30:00,51.75,51.89,51.44,51.52,40025.0,44.15,44.2694,43.8855,43.9538,40025.0
2022-12-22 10:00:00,51.51,51.53,51.22,51.27,54306.0,43.9452,43.9623,43.6978,43.7405,54306.0
2022-12-22 10:30:00,51.26,51.68,51.22,51.59,33546.0,43.7319,44.0903,43.6978,44.0135,33546.0
2022-12-22 11:00:00,51.62,51.9,51.58,51.82,23965.0,44.0391,44.2779,44.0049,44.2097,23965.0
2022-12-22 11:30:00,51.83,51.86,51.65,51.74,16662.0,44.2182,44.2438,44.0647,44.1414,16662.0
2022-12-22 12:00:00,51.74,51.74,51.48,51.5,22796.0,44.1414,44.1414,43.9196,43.9367,22796.0
2022-12-22 12:30:00,51.49,51.52,51.42,51.44,16532.0,43.9282,43.9538,43.8684,43.8855,16532.0
2022-12-22 13:00:00,51.43,51.43,51.28,51.32,17531.0,43.877,43.877,43.749,43.7831,17531.0
2022-12-22 13:30:00,51.32,51.32,51.13,51.19,12188.0,43.7831,43.7831,43.621,43.6722,12188.0
2022-12-22 14:00:00,51.19,51.41,51.19,51.41,14366.0,43.6722,43.8599,43.6722,43.8599,14366.0
2022-12-22 14:30:00,51.4,51.57,51.38,51.57,17717.0,43.8514,43.9964,43.8343,43.9964,17717.0
2022-12-22 15:00:00,51.59,51.88,51.54,51.88,23840.0,44.0135,44.2609,43.9708,44.2609,23840.0
2022-12-22 15:30:00,51.88,51.97,51.76,51.9,100457.0,44.2609,44.3377,44.1585,44.2779,100457.0
2022-12-23 09:30:00,51.78,51.92,51.66,51.7,46070.0,44.1756,44.295,44.0732,44.1073,46070.0
2022-12-23 10:00:00,51.75,52.23,51.71,52.2,53459.0,44.15,44.5595,44.1158,44.5339,53459.0
2022-12-23 10:30:00,52.21,52.39,52.2,52.22,21847.0,44.5424,44.696,44.5339,44.5509,21847.0
2022-12-23 11:00:00,52.2,52.2,52.02,52.03,11109.0,44.5339,44.5339,44.3803,44.3889,11109.0
2022-12-23 11:30:00,52.03,52.12,52.0,52.12,24149.0,44.3889,44.4656,44.3633,44.4656,24149.0
2022-12-23 12:00:00,52.11,52.15,52.06,52.07,11664.0,44.4571,44.4912,44.4144,44.423,11664.0
2022-12-23 12:30:00,52.07,52.16,52.06,52.07,10962.0,44.423,44.4998,44.4144,44.423,10962.0
2022-12-23 13:00:00,52.08,52.15,52.08,52.12,11848.0,44.4315,44.4912,44.4315,44.4656,11848.0
2022-12-23 13:30:00,52.13,52.17,52.03,52.05,13927.0,44.4742,44.5083,44.3889,44.4059,13927.0
2022-12-23 14:00:00,52.06,52.21,52.01,52.17,21186.0,44.4144,44.5424,44.3718,44.5083,21186.0
2022-12-23 14:30:00,52.16,52.33,52.15,52.33,12702.0,44.4998,44.6448,44.4912,44.6448,12702.0
2022-12-23 15:00:00,52.33,52.43,52.33,52.35,24725.0,44.6448,44.7301,44.6448,44.6619,24725.0
2022-12-23 15:30:00,52.36,52.48,52.32,52.45,49322.0,44.6704,44.7728,44.6363,44.7472,49322.0
2022-12-27 09:30:00,52.56,52.59,52.41,52.45,24798.0,44.841,44.8666,44.713,44.7472,24798.0
2022-12-27 10:00:00,52.44,52.91,52.44,52.85,46596.0,44.7386,45.1396,44.7386,45.0884,46596.0
2022-12-27 10:30:00,52.85,52.9,52.43,52.43,36326.0,45.0884,45.1311,44.7301,44.7301,36326.0
2022-12-27 11:00:00,52.42,52.48,52.34,52.34,21760.0,44.7216,44.7728,44.6533,44.6533,21760.0
2022-12-27 11:30:00,52.34,52.43,52.29,52.29,16909.0,44.6533,44.7301,44.6107,44.6107,16909.0
2022-12-27 12:00:00,52.31,52.37,52.2,52.24,15705.0,44.6277,44.6789,44.5339,44.568,15705.0
2022-12-27 12:30:00,52.24,52.29,52.19,52.28,12966.0,44.568,44.6107,44.5254,44.6021,12966.0
2022-12-27 13:00:00,52.28,52.36,52.28,52.29,15329.0,44.6021,44.6704,44.6021,44.6107,15329.0
2022-12-27 13:30:00,52.28,52.33,52.14,52.16,14476.0,44.6021,44.6448,44.4827,44.4998,14476.0
2022-12-27 14:00:00,52.16,52.25,52.15,52.21,14756.0,44.4998,44.5765,44.4912,44.5424,14756.0
2022-12-27 14:30:00,52.22,52.37,52.21,52.34,16072.0,44.5509,44.6789,44.5424,44.6533,16072.0
2022-12-27 15:00:00,52.35,52.45,52.33,52.4,27169.0,44.6619,44.7472,44.6448,44.7045,27169.0
2022-12-27 15:30:00,52.4,52.42,52.2,52.23,72192.0,44.7045,44.7216,44.5339,44.5595,72192.0
2022-12-28 09:30:00,52.41,52.5,52.27,52.32,23791.0,44.713,44.7898,44.5936,44.6363,23791.0
2022-12-28 10:00:00,52.3,52.39,52.11,52.11,13332.0,44.6192,44.696,44.4571,44.4571,13332.0
2022-12-28 10:30:00,52.08,52.19,52.01,52.12,15050.0,44.4315,44.5254,44.3718,44.4656,15050.0
2022-12-28 11:00:00,52.14,52.21,52.05,52.13,14481.0,44.4827,44.5424,44.4059,44.4742,14481.0
2022-12-28 11:30:00,52.14,52.15,52.06,52.15,18266.0,44.4827,44.4912,44.4144,44.4912,18266.0
2022-12-28 12:00:00,52.15,52.17,51.92,51.97,12779.0,44.4912,44.5083,44.295,44.3377,12779.0
2022-12-28 12:30:00,51.95,52.03,51.84,52.02,18459.0,44.3206,44.3889,44.2268,44.3803,18459.0
2022-12-28 13:00:00,52.01,52.11,51.96,51.98,10602.0,44.3718,44.4571,44.3291,44.3462,10602.0
2022-12-28 13:30:00,51.97,51.98,51.88,51.88,13376.0,44.3377,44.3462,44.2609,44.2609,13376.0
2022-12-28 14:00:00,51.88,51.92,51.82,51.87,15921.0,44.2609,44.295,44.2097,44.2523,15921.0
2022-12-28 14:30:00,51.86,51.99,51.85,51.91,12878.0,44.2438,44.3547,44.2353,44.2865,12878.0
2022-12-28 15:00:00,51.87,51.87,51.67,51.73,26663.0,44.2523,44.2523,44.0817,44.1329,26663.0
2022-12-28 15:30:00,51.74,51.79,51.59,51.73,91426.0,44.1414,44.1841,44.0135,44.1329,91426.0
2022-12-29 09:30:00,51.75,52.08,51.75,52.07,45199.0,44.15,44.4315,44.15,44.423,45199.0
2022-12-29 10:00:00,52.09,52.19,52.02,52.05,23091.0,44.44,44.5254,44.3803,44.4059,23091.0
2022-12-29 10:30:00,52.05,52.13,51.97,51.98,21024.0,44.4059,44.4742,44.3377,44.3462,21024.0
2022-12-29 11:00:00,51.98,51.98,51.64,51.68,32367.0,44.3462,44.3462,44.0561,44.0903,32367.0
2022-12-29 11:30:00,51.68,51.84,51.68,51.82,22172.0,44.0903,44.2268,44.0903,44.2097,22172.0
2022-12-29 12:00:00,51.82,52.03,51.82,51.99,13034.0,44.2097,44.3889,44.2097,44.3547,13034.0
2022-12-29 12:30:00,51.99,52.02,51.94,51.99,18010.0,44.3547,44.3803,44.3121,44.3547,18010.0
2022-12-29 13:00:00,51.98,52.11,51.98,52.04,13743.0,44.3462,44.4571,44.3462,44.3974,13743.0
2022-12-29 13:30:00,52.03,52.08,51.96,51.98,13371.0,44.3889,44.4315,44.3291,44.3462,13371.0
2022-12-29 14:00:00,51.98,51.99,51.88,51.88,16088.0,44.3462,44.3547,44.2609,44.2609,16088.0
2022-12-29 14:30:00,51.88,51.92,51.86,51.91,13161.0,44.2609,44.295,44.2438,44.2865,13161.0
2022-12-29 15:00:00,51.91,52.01,51.89,51.89,44239.0,44.2865,44.3718,44.2694,44.2694,44239.0
2022-12-29 15:30:00,51.89,52.05,51.8,52.03,175275.0,44.2694,44.4059,44.1926,44.3889,175275.0
2022-12-30 09:30:00,51.88,51.94,51.65,51.78,19295.0,44.2609,44.3121,44.0647,44.1756,19295.0
2022-12-30 10:00:00,51.76,52.0,51.76,52.0,10029.0,44.1585,44.3633,44.1585,44.3633,10029.0
2022-12-30 10:30:00,51.98,51.99,51.88,51.92,14703.0,44.3462,44.3547,44.2609,44.295,14703.0
2022-12-30 11:00:00,51.9,52.03,51.9,51.92,7822.0,44.2779,44.3889,44.2779,44.295,7822.0
2022-12-30 11:30:00,51.9,51.95,51.88,51.95,8142.0,44.2779,44.3206,44.2609,44.3206,8142.0
2022-12-30 12:00:00,51.97,51.99,51.85,51.89,11108.0,44.3377,44.3547,44.2353,44.2694,11108.0
2022-12-30 12:30:00,51.89,52.02,51.89,51.96,11491.0,44.2694,44.3803,44.2694,44.3291,11491.0
2022-12-30 13:00:00,51.98,52.02,51.72,51.76,22437.0,44.3462,44.3803,44.1244,44.1585,22437.0
2022-12-30 13:30:00,51.81,51.91,51.81,51.87,10839.0,44.2012,44.2865,44.2012,44.2523,10839.0
2022-12-30 14:00:00,51.89,51.89,51.75,51.78,15486.0,44.2694,44.2694,44.15,44.1756,15486.0
2022-12-30 14:30:00,51.78,51.82,51.73,51.74,16389.0,44.1756,44.2097,44.1329,44.1414,16389.0
2022-12-30 15:00:00,51.71,51.91,51.67,51.81,21397.0,44.1158,44.2865,44.0817,44.2012,21397.0
2022-12-30 15:30:00,51.8,52.2,51.79,52.1,79513.0,44.1926,44.5339,44.1841,44.4486,79513.0
2023-01-03 09:30:00,52.39,52.45,51.74,51.74,57945.0,44.696,44.7472,44.1414,44.1414,57945.0
2023-01-03 10:00:00,51.73,51.9,51.5,51.53,31841.0,44.1329,44.2779,43.9367,43.9623,31841.0
2023-01-03 10:30:00,51.55,51.8,51.46,51.8,23209.0,43.9793,44.1926,43.9026,44.1926,23209.0
2023-01-03 11:00:00,51.81,51.82,51.43,51.44,36096.0,44.2012,44.2097,43.877,43.8855,36096.0
2023-01-03 11:30:00,51.44,51.46,51.3,51.34,23473.0,43.8855,43.9026,43.7661,43.8002,23473.0
2023-01-03 12:00:00,51.32,51.34,51.18,51.26,27303.0,43.7831,43.8002,43.6637,43.7319,27303.0
2023-01-03 12:30:00,51.24,51.35,51.16,51.25,18653.0,43.7149,43.8087,43.6466,43.7234,18653.0
2023-01-03 13:00:00,51.25,51.4,51.22,51.4,18433.0,43.7234,43.8514,43.6978,43.8514,18433.0
2023-01-03 13:30:00,51.39,51.4,51.22,51.28,19545.0,43.8428,43.8514,43.6978,43.749,19545.0
2023-01-03 14:00:00,51.28,51.29,51.13,51.16,24036.0,43.749,43.7575,43.621,43.6466,24036.0
2023-01-03 14:30:00,51.15,51.25,51.03,51.17,24037.0,43.6381,43.7234,43.5357,43.6552,24037.0
2023-01-03 15:00:00,51.16,51.32,51.16,51.25,46409.0,43.6466,43.7831,43.6466,43.7234,46409.0
2023-01-03 15:30:00,51.26,51.37,51.18,51.18,176119.0,43.7319,43.8258,43.6637,43.6637,176119.0
2023-01-04 09:30:00,51.34,51.47,51.06,51.41,102809.0,43.8002,43.9111,43.5613,43.8599,102809.0
2023-01-04 10:00:00,51.4,51.44,51.17,51.27,68642.0,43.8514,43.8855,43.6552,43.7405,68642.0
2023-01-04 10:30:00,51.3,51.38,51.09,51.1,77323.0,43.7661,43.8343,43.5869,43.5954,77323.0
2023-01-04 11:00:00,51.11,51.14,50.97,51.09,98151.0,43.604,43.6296,43.4845,43.5869,98151.0
2023-01-04 11:30:00,51.09,51.33,51.02,51.33,50064.0,43.5869,43.7917,43.5272,43.7917,50064.0
2023-01-04 12:00:00,51.33,51.4,51.27,51.29,35032.0,43.7917,43.8514,43.7405,43.7575,35032.0
2023-01-04 12:30:00,51.29,51.45,51.28,51.39,29559.0,43.7575,43.894,43.749,43.8428,29559.0
2023-01-04 13:00:00,51.38,51.47,51.31,51.4,30625.0,43.8343,43.9111,43.7746,43.8514,30625.0
2023-01-04 13:30:00,51.4,51.43,51.28,51.28,38625.0,43.8514,43.877,43.749,43.749,38625.0
2023-01-04 14:00:00,51.28,51.43,50.96,50.98,80546.0,43.749,43.877,43.476,43.4931,80546.0
2023-01-04 14:30:00,50.95,51.13,50.95,51.05,40853.0,43.4675,43.621,43.4675,43.5528,40853.0
2023-01-04 15:00:00,51.05,51.1,50.87,50.9,63849.0,43.5528,43.5954,43.3992,43.4248,63849.0
2023-01-04 15:30:00,50.89,51.02,50.69,50.9,252339.0,43.4163,43.5272,43.2456,43.4248,252339.0
2023-01-05 09:30:00,50.82,50.86,50.51,50.51,63223.0,43.3566,43.3907,43.0921,43.0921,63223.0
2023-01-05 10:00:00,50.51,50.79,50.44,50.45,20394.0,43.0921,43.331,43.0324,43.0409,20394.0
2023-01-05 10:30:00,50.47,50.5,50.27,50.29,19604.0,43.058,43.0835,42.8873,42.9044,19604.0
2023-01-05 11:00:00,50.31,50.42,50.11,50.14,43876.0,42.9215,43.0153,42.7508,42.7764,43876.0
2023-01-05 11:30:00,50.15,50.15,50.06,50.07,14158.0,42.7849,42.7849,42.7082,42.7167,14158.0
2023-01-05 12:00:00,50.06,50.19,49.96,50.0,16531.0,42.7082,42.8191,42.6229,42.657,16531.0
2023-01-05 12:30:00,49.98,50.06,49.81,49.91,30420.0,42.6399,42.7082,42.4949,42.5802,30420.0
2023-01-05 13:00:00,49.9,50.01,49.81,49.93,28358.0,42.5717,42.6655,42.4949,42.5973,28358.0
2023-01-05 13:30:00,49.93,49.94,49.77,49.78,30524.0,42.5973,42.6058,42.4608,42.4693,30524.0
2023-01-05 14:00:00,49.79,49.95,49.72,49.73,53734.0,42.4778,42.6143,42.4181,42.4266,53734.0
2023-01-05 14:30:00,49.73,49.96,49.71,49.87,33502.0,42.4266,42.6229,42.4096,42.5461,33502.0
2023-01-05 15:00:00,49.85,49.86,49.7,49.7,63943.0,42.529,42.5375,42.401,42.401,63943.0
2023-01-05 15:30:00,49.7,49.88,49.62,49.8,221342.0,42.401,42.5546,42.3328,42.4864,221342.0
2023-01-06 09:30:00,49.99,50.25,49.83,49.9,32335.0,42.6484,42.8703,42.5119,42.5717,32335.0
2023-01-06 10:00:00,49.92,50.21,49.92,50.09,29449.0,42.5887,42.8361,42.5887,42.7338,29449.0
2023-01-06 10:30:00,50.09,50.25,50.06,50.16,21516.0,42.7338,42.8703,42.7082,42.7935,21516.0
2023-01-06 11:00:00,50.15,50.27,50.14,50.23,22110.0,42.7849,42.8873,42.7764,42.8532,22110.0
2023-01-06 11:30:00,50.23,50.32,50.22,50.24,21890.0,42.8532,42.93,42.8447,42.8617,21890.0
2023-01-06 12:00:00,50.23,50.3,50.17,50.25,15683.0,42.8532,42.9129,42.802,42.8703,15683.0
2023-01-06 12:30:00,50.26,50.28,50.16,50.21,13959.0,42.8788,42.8959,42.7935,42.8361,13959.0
2023-01-06 13:00:00,50.21,50.29,50.17,50.28,42107.0,42.8361,42.9044,42.802,42.8959,42107.0
2023-01-06 13:30:00,50.29,50.45,50.28,50.4,28482.0,42.9044,43.0409,42.8959,42.9982,28482.0
2023-01-06 14:00:00,50.4,50.47,50.4,50.43,30527.0,42.9982,43.058,42.9982,43.0238,30527.0
2023-01-06 14:30:00,50.43,50.54,50.42,50.48,31404.0,43.0238,43.1177,43.0153,43.0665,31404.0
2023-01-06 15:00:00,50.5,50.53,50.45,50.48,54740.0,43.0835,43.1091,43.0409,43.0665,54740.0
2023-01-06 15:30:00,50.48,50.63,50.47,50.57,185542.0,43.0665,43.1945,43.058,43.1433,185542.0
2023-01-09 09:30:00,50.08,50.5,50.08,50.5,51301.0,42.7252,43.0835,42.7252,43.0835,51301.0
2023-01-09 10:00:00,50.5,50.73,50.48,50.66,31210.0,43.0835,43.2798,43.0665,43.2201,31210.0
2023-01-09 10:30:00,50.66,50.99,50.65,50.89,32141.0,43.2201,43.5016,43.2115,43.4163,32141.0
2023-01-09 11:00:00,50.9,51.15,50.89,51.14,58861.0,43.4248,43.6381,43.4163,43.6296,58861.0
2023-01-09 11:30:00,51.14,51.45,51.11,51.22,85833.0,43.6296,43.894,43.604,43.6978,85833.0
2023-01-09 12:00:00,51.2,51.28,51.06,51.11,50479.0,43.6807,43.749,43.5613,43.604,50479.0
2023-01-09 12:30:00,51.11,51.14,51.05,51.06,24175.0,43.604,43.6296,43.5528,43.5613,24175.0
2023-01-09 13:00:00,51.05,51.06,50.89,51.0,24940.0,43.5528,43.5613,43.4163,43.5101,24940.0
2023-01-09 13:30:00,51.01,51.03,50.76,50.76,24228.0,43.5186,43.5357,43.3054,43.3054,24228.0
2023-01-09 14:00:00,50.78,50.99,50.74,50.93,29763.0,43.3224,43.5016,43.2883,43.4504,29763.0
2023-01-09 14:30:00,50.93,51.04,50.88,50.88,32618.0,43.4504,43.5442,43.4077,43.4077,32618.0
2023-01-09 15:00:00,50.88,50.96,50.84,50.89,36774.0,43.4077,43.476,43.3736,43.4163,36774.0
2023-01-09 15:30:00,50.89,50.98,50.8,50.85,121260.0,43.4163,43.4931,43.3395,43.3821,121260.0
2023-01-10 09:30:00,50.76,50.88,50.63,50.68,28156.0,43.3054,43.4077,43.1945,43.2371,28156.0
2023-01-10 10:00:00,50.7,50.73,50.46,50.54,23107.0,43.2542,43.2798,43.0494,43.1177,23107.0
2023-01-10 10:30:00,50.55,50.61,50.4,50.61,39023.0,43.1262,43.1774,42.9982,43.1774,39023.0
2023-01-10 11:00:00,50.62,50.62,50.47,50.48,29636.0,43.1859,43.1859,43.058,43.0665,29636.0
2023-01-10 11:30:00,50.49,50.6,50.4,50.59,20018.0,43.075,43.1689,42.9982,43.1603,20018.0
2023-01-10 12:00:00,50.59,50.75,50.56,50.7,27207.0,43.1603,43.2968,43.1347,43.2542,27207.0
2023-01-10 12:30:00,50.7,50.81,50.7,50.75,24473.0,43.2542,43.348,43.2542,43.2968,24473.0
2023-01-10 13:00:00,50.74,50.83,50.66,50.74,21567.0,43.2883,43.3651,43.2201,43.2883,21567.0
2023-01-10 13:30:00,50.73,50.81,50.71,50.75,25957.0,43.2798,43.348,43.2627,43.2968,25957.0
2023-01-10 14:00:00,50.76,51.03,50.74,50.97,31735.0,43.3054,43.5357,43.2883,43.4845,31735.0
2023-01-10 14:30:00,50.98,51.04,50.98,51.0,24836.0,43.4931,43.5442,43.4931,43.5101,24836.0
2023-01-10 15:00:00,51.0,51.13,50.97,51.07,39283.0,43.5101,43.621,43.4845,43.5698,39283.0
2023-01-10 15:30:00,51.07,51.16,50.92,51.11,176120.0,43.5698,43.6466,43.4419,43.604,176120.0
2023-01-11 09:30:00,52.32,52.32,51.98,52.16,66282.0,44.6363,44.6363,44.3462,44.4998,66282.0
2023-01-11 10:00:00,52.14,52.14,51.99,52.09,24424.0,44.4827,44.4827,44.3547,44.44,24424.0
2023-01-11 10:30:00,52.08,52.12,51.9,52.03,28662.0,44.4315,44.4656,44.2779,44.3889,28662.0
2023-01-11 11:00:00,52.03,52.19,52.02,52.12,30055.0,44.3889,44.5254,44.3803,44.4656,30055.0
2023-01-11 11:30:00,52.13,52.21,52.11,52.16,22939.0,44.4742,44.5424,44.4571,44.4998,22939.0
2023-01-11 12:00:00,52.16,52.43,52.15,52.37,17280.0,44.4998,44.7301,44.4912,44.6789,17280.0
2023-01-11 12:30:00,52.37,52.43,52.35,52.37,21103.0,44.6789,44.7301,44.6619,44.6789,21103.0
2023-01-11 13:00:00,52.38,52.54,52.35,52.54,19834.0,44.6875,44.824,44.6619,44.824,19834.0
2023-01-11 13:30:00,52.54,52.62,52.48,52.52,26417.0,44.824,44.8922,44.7728,44.8069,26417.0
2023-01-11 14:00:00,52.53,52.71,52.49,52.7,23456.0,44.8154,44.969,44.7813,44.9605,23456.0
2023-01-11 14:30:00,52.71,52.81,52.69,52.79,27720.0,44.969,45.0543,44.9519,45.0372,27720.0
2023-01-11 15:00:00,52.8,52.97,52.79,52.95,72249.0,45.0458,45.1908,45.0372,45.1737,72249.0
2023-01-11 15:30:00,52.94,53.02,52.9,52.99,218150.0,45.1652,45.2335,45.1311,45.2079,218150.0
2023-01-12 09:30:00,53.01,53.21,52.73,52.86,42920.0,45.2249,45.3956,44.986,45.097,42920.0
2023-01-12 10:00:00,52.88,53.22,52.87,53.18,55878.0,45.114,45.4041,45.1055,45.37,55878.0
2023-01-12 10:30:00,53.18,53.37,53.13,53.29,48829.0,45.37,45.5321,45.3273,45.4638,48829.0
2023-01-12 11:00:00,53.29,53.53,53.25,53.51,30702.0,45.4638,45.6686,45.4297,45.6515,30702.0
2023-01-12 11:30:00,53.51,53.57,53.38,53.57,36833.0,45.6515,45.7027,45.5406,45.7027,36833.0
2023-01-12 12:00:00,53.56,53.69,53.56,53.69,19753.0,45.6942,45.8051,45.6942,45.8051,19753.0
2023-01-12 12:30:00,53.68,53.77,53.62,53.77,25156.0,45.7965,45.8733,45.7453,45.8733,25156.0
2023-01-12 13:00:00,53.77,53.79,53.58,53.6,27907.0,45.8733,45.8904,45.7112,45.7283,27907.0
2023-01-12 13:30:00,53.6,53.8,53.56,53.78,25522.0,45.7283,45.8989,45.6942,45.8818,25522.0
2023-01-12 14:00:00,53.79,53.81,53.6,53.67,39793.0,45.8904,45.9074,45.7283,45.788,39793.0
2023-01-12 14:30:00,53.65,53.78,53.65,53.74,33637.0,45.7709,45.8818,45.7709,45.8477,33637.0
2023-01-12 15:00:00,53.75,53.83,53.65,53.73,37900.0,45.8563,45.9245,45.7709,45.8392,37900.0
2023-01-12 15:30:00,53.73,53.91,53.7,53.83,140807.0,45.8392,45.9928,45.8136,45.9245,140807.0
2023-01-13 09:30:00,53.05,53.39,52.56,53.06,64636.0,45.2591,45.5491,44.841,45.2676,64636.0
2023-01-13 10:00:00,53.05,53.18,52.92,52.98,21078.0,45.2591,45.37,45.1481,45.1993,21078.0
2023-01-13 10:30:00,53.0,53.0,52.69,52.76,27823.0,45.2164,45.2164,44.9519,45.0116,27823.0
2023-01-13 11:00:00,52.76,52.82,52.66,52.78,16322.0,45.0116,45.0628,44.9263,45.0287,16322.0
2023-01-13 11:30:00,52.78,52.88,52.74,52.82,24627.0,45.0287,45.114,44.9946,45.0628,24627.0
2023-01-13 12:00:00,52.8,52.83,52.67,52.75,11831.0,45.0458,45.0714,44.9349,45.0031,11831.0
2023-01-13 12:30:00,52.75,52.97,52.73,52.97,18026.0,45.0031,45.1908,44.986,45.1908,18026.0
2023-01-13 13:00:00,52.96,53.13,52.96,53.06,15917.0,45.1823,45.3273,45.1823,45.2676,15917.0
2023-01-13 13:30:00,53.07,53.21,53.04,53.14,21860.0,45.2761,45.3956,45.2505,45.3358,21860.0
2023-01-13 14:00:00,53.14,53.19,53.09,53.09,18769.0,45.3358,45.3785,45.2932,45.2932,18769.0
2023-01-13 14:30:00,53.09,53.21,53.02,53.18,19035.0,45.2932,45.3956,45.2335,45.37,19035.0
2023-01-13 15:00:00,53.18,53.19,53.1,53.12,31378.0,45.37,45.3785,45.3017,45.3188,31378.0
2023-01-13 15:30:00,53.13,53.15,52.94,53.08,164466.0,45.3273,45.3444,45.1652,45.2846,164466.0
2023-01-17 09:30:00,53.42,53.57,53.08,53.42,31744.0,45.5747,45.7027,45.2846,45.5747,31744.0
2023-01-17 10:00:00,53.45,53.71,53.44,53.68,19297.0,45.6003,45.8221,45.5918,45.7965,19297.0
2023-01-17 10:30:00,53.7,53.79,53.57,53.71,17010.0,45.8136,45.8904,45.7027,45.8221,17010.0
2023-01-17 11:00:00,53.72,53.72,53.52,53.59,10143.0,45.8307,45.8307,45.66,45.7197,10143.0
2023-01-17 11:30:00,53.59,53.6,53.47,53.52,11564.0,45.7197,45.7283,45.6174,45.66,11564.0
2023-01-17 12:00:00,53.54,53.71,53.52,53.65,19436.0,45.6771,45.8221,45.66,45.7709,19436.0
2023-01-17 12:30:00,53.65,53.74,53.61,53.61,20022.0,45.7709,45.8477,45.7368,45.7368,20022.0
2023-01-17 13:00:00,53.63,53.67,53.49,53.51,13293.0,45.7539,45.788,45.6344,45.6515,13293.0
2023-01-17 13:30:00,53.52,53.54,53.43,53.43,20673.0,45.66,45.6771,45.5832,45.5832,20673.0
2023-01-17 14:00:00,53.42,53.49,53.24,53.27,14863.0,45.5747,45.6344,45.4212,45.4467,14863.0
2023-01-17 14:30:00,53.27,53.34,53.24,53.25,14857.0,45.4467,45.5065,45.4212,45.4297,14857.0
2023-01-17 15:00:00,53.25,53.31,53.24,53.28,20339.0,45.4297,45.4809,45.4212,45.4553,20339.0
2023-01-17 15:30:00,53.27,53.37,53.1,53.16,93359.0,45.4467,45.5321,45.3017,45.3529,93359.0
2023-01-18 09:30:00,53.11,53.34,52.96,53.16,41727.0,45.3102,45.5065,45.1823,45.3529,41727.0
2023-01-18 10:00:00,53.14,53.27,53.08,53.27,19227.0,45.3358,45.4467,45.2846,45.4467,19227.0
2023-01-18 10:30:00,53.31,53.31,52.91,52.94,18528.0,45.4809,45.4809,45.1396,45.1652,18528.0
2023-01-18 11:00:00,52.93,52.94,52.36,52.36,18512.0,45.1567,45.1652,44.6704,44.6704,18512.0
2023-01-18 11:30:00,52.3,52.33,52.08,52.21,19577.0,44.6192,44.6448,44.4315,44.5424,19577.0
2023-01-18 12:00:00,52.19,52.33,52.09,52.1,18049.0,44.5254,44.6448,44.44,44.4486,18049.0
2023-01-18 12:30:00,52.08,52.19,52.08,52.13,14198.0,44.4315,44.5254,44.4315,44.4742,14198.0
2023-01-18 13:00:00,52.11,52.14,51.95,52.03,35344.0,44.4571,44.4827,44.3206,44.3889,35344.0
2023-01-18 13:30:00,52.03,52.09,51.89,51.92,56669.0,44.3889,44.44,44.2694,44.295,56669.0
2023-01-18 14:00:00,51.96,51.98,51.75,51.9,49348.0,44.3291,44.3462,44.15,44.2779,49348.0
2023-01-18 14:30:00,51.9,51.94,51.8,51.81,22340.0,44.2779,44.3121,44.1926,44.2012,22340.0
2023-01-18 15:00:00,51.8,51.91,51.79,51.87,29485.0,44.1926,44.2865,44.1841,44.2523,29485.0
2023-01-18 15:30:00,51.87,51.91,51.74,51.81,190364.0,44.2523,44.2865,44.1414,44.2012,190364.0
2023-01-19 09:30:00,51.93,52.17,51.66,52.14,62045.0,44.3035,44.5083,44.0732,44.4827,62045.0
2023-01-19 10:00:00,52.15,52.2,52.02,52.03,47708.0,44.4912,44.5339,44.3803,44.3889,47708.0
2023-01-19 10:30:00,52.03,52.08,51.85,51.87,20819.0,44.3889,44.4315,44.2353,44.2523,20819.0
2023-01-19 11:00:00,51.9,51.93,51.83,51.83,17311.0,44.2779,44.3035,44.2182,44.2182,17311.0
2023-01-19 11:30:00,51.84,51.87,51.64,51.69,60431.0,44.2268,44.2523,44.0561,44.0988,60431.0
2023-01-19 12:00:00,51.69,51.96,51.69,51.87,92774.0,44.0988,44.3291,44.0988,44.2523,92774.0
2023-01-19 12:30:00,51.88,51.88,51.6,51.71,133533.0,44.2609,44.2609,44.022,44.1158,133533.0
2023-01-19 13:00:00,51.71,51.77,51.64,51.69,52375.0,44.1158,44.167,44.0561,44.0988,52375.0
2023-01-19 13:30:00,51.69,51.93,51.69,51.91,60081.0,44.0988,44.3035,44.0988,44.2865,60081.0
2023-01-19 14:00:00,51.91,51.98,51.82,51.9,64196.0,44.2865,44.3462,44.2097,44.2779,64196.0
2023-01-19 14:30:00,51.9,51.94,51.81,51.86,112688.0,44.2779,44.3121,44.2012,44.2438,112688.0
2023-01-19 15:00:00,51.86,51.96,51.8,51.88,132170.0,44.2438,44.3291,44.1926,44.2609,132170.0
2023-01-19 15:30:00,51.88,52.14,51.84,51.89,182559.0,44.2609,44.4827,44.2268,44.2694,182559.0
2023-01-20 09:30:00,51.79,52.06,51.57,51.8,35253.0,44.1841,44.4144,43.9964,44.1926,35253.0
2023-01-20 10:00:00,51.8,51.99,51.77,51.97,43101.0,44.1926,44.3547,44.167,44.3377,43101.0
2023-01-20 10:30:00,51.98,51.99,51.78,51.78,17029.0,44.3462,44.3547,44.1756,44.1756,17029.0
2023-01-20 11:00:00,51.79,51.84,51.72,51.75,23940.0,44.1841,44.2268,44.1244,44.15,23940.0
2023-01-20 11:30:00,51.75,51.94,51.73,51.93,48082.0,44.15,44.3121,44.1329,44.3035,48082.0
2023-01-20 12:00:00,51.93,51.99,51.9,51.91,28281.0,44.3035,44.3547,44.2779,44.2865,28281.0
2023-01-20 12:30:00,51.91,51.93,51.81,51.84,17817.0,44.2865,44.3035,44.2012,44.2268,17817.0
2023-01-20 13:00:00,51.84,51.89,51.78,51.83,25235.0,44.2268,44.2694,44.1756,44.2182,25235.0
2023-01-20 13:30:00,51.84,52.02,51.84,51.92,27075.0,44.2268,44.3803,44.2268,44.295,27075.0
2023-01-20 14:00:00,51.92,51.96,51.88,51.96,24394.0,44.295,44.3291,44.2609,44.3291,24394.0
2023-01-20 14:30:00,51.95,51.99,51.81,51.86,93830.0,44.3206,44.3547,44.2012,44.2438,93830.0
2023-01-20 15:00:00,51.87,52.03,51.87,51.95,92718.0,44.2523,44.3889,44.2523,44.3206,92718.0
2023-01-20 15:30:00,51.94,52.2,51.88,52.2,158716.0,44.3121,44.5339,44.2609,44.5339,158716.0
2023-01-23 09:30:00,52.1,52.38,52.1,52.18,39067.0,44.4486,44.6875,44.4486,44.5168,39067.0
2023-01-23 10:00:00,52.2,52.27,52.02,52.16,20818.0,44.5339,44.5936,44.3803,44.4998,20818.0
2023-01-23 10:30:00,52.17,52.28,52.04,52.24,30205.0,44.5083,44.6021,44.3974,44.568,30205.0
2023-01-23 11:00:00,52.24,52.36,52.14,52.14,37044.0,44.568,44.6704,44.4827,44.4827,37044.0
2023-01-23 11:30:00,52.16,52.38,52.04,52.38,42916.0,44.4998,44.6875,44.3974,44.6875,42916.0
2023-01-23 12:00:00,52.4,52.45,52.31,52.33,28881.0,44.7045,44.7472,44.6277,44.6448,28881.0
2023-01-23 12:30:00,52.34,52.37,52.21,52.23,23314.0,44.6533,44.6789,44.5424,44.5595,23314.0
2023-01-23 13:00:00,52.23,52.23,52.1,52.11,22380.0,44.5595,44.5595,44.4486,44.4571,22380.0
2023-01-23 13:30:00,52.12,52.13,52.03,52.05,30976.0,44.4656,44.4742,44.3889,44.4059,30976.0
2023-01-23 14:00:00,52.05,52.05,51.84,51.86,37021.0,44.4059,44.4059,44.2268,44.2438,37021.0
2023-01-23 14:30:00,51.86,51.98,51.66,51.69,47504.0,44.2438,44.3462,44.0732,44.0988,47504.0
2023-01-23 15:00:00,51.69,51.83,51.64,51.75,65340.0,44.0988,44.2182,44.0561,44.15,65340.0
2023-01-23 15:30:00,51.76,51.81,51.65,51.75,161632.0,44.1585,44.2012,44.0647,44.15,161632.0
2023-01-24 09:30:00,51.78,51.78,51.28,51.62,73831.0,44.1756,44.1756,43.749,44.0391,73831.0
2023-01-24 10:00:00,51.64,51.83,51.59,51.79,20437.0,44.0561,44.2182,44.0135,44.1841,20437.0
2023-01-24 10:30:00,51.78,52.04,51.78,51.97,24707.0,44.1756,44.3974,44.1756,44.3377,24707.0
2023-01-24 11:00:00,51.96,51.98,51.91,51.94,13906.0,44.3291,44.3462,44.2865,44.3121,13906.0
2023-01-24 11:30:00,51.95,52.07,51.82,52.07,15748.0,44.3206,44.423,44.2097,44.423,15748.0
2023-01-24 12:00:00,52.05,52.09,51.94,52.01,13809.0,44.4059,44.44,44.3121,44.3718,13809.0
2023-01-24 12:30:00,52.01,52.02,51.91,51.91,11272.0,44.3718,44.3803,44.2865,44.2865,11272.0
2023-01-24 13:00:00,51.92,52.05,51.9,52.02,15122.0,44.295,44.4059,44.2779,44.3803,15122.0
2023-01-24 13:30:00,52.04,52.1,52.01,52.08,22656.0,44.3974,44.4486,44.3718,44.4315,22656.0
2023-01-24 14:00:00,52.11,52.13,52.06,52.13,21546.0,44.4571,44.4742,44.4144,44.4742,21546.0
2023-01-24 14:30:00,52.13,52.17,52.1,52.14,12521.0,44.4742,44.5083,44.4486,44.4827,12521.0
2023-01-24 15:00:00,52.14,52.17,52.06,52.14,23845.0,44.4827,44.5083,44.4144,44.4827,23845.0
2023-01-24 15:30:00,52.13,52.2,52.08,52.2,92539.0,44.4742,44.5339,44.4315,44.5339,92539.0
2023-01-25 09:30:00,52.3,52.3,52.01,52.17,31449.0,44.6192,44.6192,44.3718,44.5083,31449.0
2023-01-25 10:00:00,52.16,52.37,52.14,52.28,34276.0,44.4998,44.6789,44.4827,44.6021,34276.0
2023-01-25 10:30:00,52.29,52.4,52.24,52.33,25689.0,44.6107,44.7045,44.568,44.6448,25689.0
2023-01-25 11:00:00,52.31,52.35,52.25,52.31,15106.0,44.6277,44.6619,44.5765,44.6277,15106.0
2023-01-25 11:30:00,52.3,52.37,52.21,52.28,27119.0,44.6192,44.6789,44.5424,44.6021,27119.0
2023-01-25 12:00:00,52.26,52.28,52.13,52.13,34112.0,44.5851,44.6021,44.4742,44.4742,34112.0
2023-01-25 12:30:00,52.1,52.11,52.01,52.02,15778.0,44.4486,44.4571,44.3718,44.3803,15778.0
2023-01-25 13:00:00,52.02,52.17,52.01,52.16,37530.0,44.3803,44.5083,44.3718,44.4998,37530.0
2023-01-25 13:30:00,52.16,52.35,52.15,52.23,24587.0,44.4998,44.6619,44.4912,44.5595,24587.0
2023-01-25 14:00:00,52.23,52.28,52.18,52.22,26291.0,44.5595,44.6021,44.5168,44.5509,26291.0
2023-01-25 14:30:00,52.22,52.24,52.04,52.07,67957.0,44.5509,44.568,44.3974,44.423,67957.0
2023-01-25 15:00:00,52.07,52.24,52.07,52.21,25786.0,44.423,44.568,44.423,44.5424,25786.0
2023-01-25 15:30:00,52.22,52.44,52.2,52.43,83456.0,44.5509,44.7386,44.5339,44.7301,83456.0
2023-01-26 09:30:00,52.57,52.72,52.45,52.49,43747.0,44.8495,44.9775,44.7472,44.7813,43747.0
2023-01-26 10:00:00,52.5,52.66,52.49,52.54,40267.0,44.7898,44.9263,44.7813,44.824,40267.0
2023-01-26 10:30:00,52.56,52.71,52.53,52.53,16134.0,44.841,44.969,44.8154,44.8154,16134.0
2023-01-26 11:00:00,52.53,52.82,52.53,52.82,16369.0,44.8154,45.0628,44.8154,45.0628,16369.0
2023-01-26 11:30:00,52.81,52.88,52.72,52.74,16072.0,45.0543,45.114,44.9775,44.9946,16072.0
2023-01-26 12:00:00,52.75,52.76,52.68,52.71,22329.0,45.0031,45.0116,44.9434,44.969,22329.0
2023-01-26 12:30:00,52.7,52.73,52.6,52.67,16798.0,44.9605,44.986,44.8751,44.9349,16798.0
2023-01-26 13:00:00,52.67,52.7,52.59,52.6,32993.0,44.9349,44.9605,44.8666,44.8751,32993.0
2023-01-26 13:30:00,52.6,52.79,52.58,52.74,33218.0,44.8751,45.0372,44.8581,44.9946,33218.0
2023-01-26 14:00:00,52.73,52.81,52.71,52.79,16709.0,44.986,45.0543,44.969,45.0372,16709.0
2023-01-26 14:30:00,52.79,52.83,52.77,52.78,12604.0,45.0372,45.0714,45.0202,45.0287,12604.0
2023-01-26 15:00:00,52.79,52.83,52.75,52.77,24310.0,45.0372,45.0714,45.0031,45.0202,24310.0
2023-01-26 15:30:00,52.74,52.94,52.72,52.88,83065.0,44.9946,45.1652,44.9775,45.114,83065.0
2023-01-27 09:30:00,53.0,53.0,52.87,52.96,25100.0,45.2164,45.2164,45.1055,45.1823,25100.0
2023-01-27 10:00:00,52.96,53.08,52.96,52.99,22862.0,45.1823,45.2846,45.1823,45.2079,22862.0
2023-01-27 10:30:00,53.0,53.02,52.65,52.7,27075.0,45.2164,45.2335,44.9178,44.9605,27075.0
2023-01-27 11:00:00,52.7,52.84,52.68,52.83,22448.0,44.9605,45.0799,44.9434,45.0714,22448.0
2023-01-27 11:30:00,52.84,52.9,52.79,52.86,13966.0,45.0799,45.1311,45.0372,45.097,13966.0
2023-01-27 12:00:00,52.86,52.87,52.68,52.72,31481.0,45.097,45.1055,44.9434,44.9775,31481.0
2023-01-27 12:30:00,52.72,52.75,52.65,52.68,29904.0,44.9775,45.0031,44.9178,44.9434,29904.0
2023-01-27 13:00:00,52.68,52.7,52.57,52.58,17535.0,44.9434,44.9605,44.8495,44.8581,17535.0
2023-01-27 13:30:00,52.58,52.69,52.58,52.63,14210.0,44.8581,44.9519,44.8581,44.9007,14210.0
2023-01-27 14:00:00,52.64,52.83,52.64,52.72,76467.0,44.9093,45.0714,44.9093,44.9775,76467.0
2023-01-27 14:30:00,52.72,52.82,52.71,52.79,26308.0,44.9775,45.0628,44.969,45.0372,26308.0
2023-01-27 15:00:00,52.8,52.87,52.77,52.86,21136.0,45.0458,45.1055,45.0202,45.097,21136.0
2023-01-27 15:30:00,52.87,52.98,52.83,52.94,167762.0,45.1055,45.1993,45.0714,45.1652,167762.0
2023-01-30 09:30:00,52.91,53.05,52.66,52.99,31262.0,45.1396,45.2591,44.9263,45.2079,31262.0
2023-01-30 10:00:00,53.01,53.14,52.97,53.07,47076.0,45.2249,45.3358,45.1908,45.2761,47076.0
2023-01-30 10:30:00,53.09,53.09,52.7,52.71,19305.0,45.2932,45.2932,44.9605,44.969,19305.0
2023-01-30 11:00:00,52.71,52.92,52.62,52.87,61318.0,44.969,45.1481,44.8922,45.1055,61318.0
2023-01-30 11:30:00,52.9,52.97,52.67,52.7,19469.0,45.1311,45.1908,44.9349,44.9605,19469.0
2023-01-30 12:00:00,52.7,52.79,52.67,52.72,22525.0,44.9605,45.0372,44.9349,44.9775,22525.0
2023-01-30 12:30:00,52.73,52.74,52.65,52.71,36830.0,44.986,44.9946,44.9178,44.969,36830.0
2023-01-30 13:00:00,52.71,52.83,52.65,52.78,16964.0,44.969,45.0714,44.9178,45.0287,16964.0
2023-01-30 13:30:00,52.77,52.88,52.75,52.83,18955.0,45.0202,45.114,45.0031,45.0714,18955.0
2023-01-30 14:00:00,52.83,52.86,52.76,52.8,17995.0,45.0714,45.097,45.0116,45.0458,17995.0
2023-01-30 14:30:00,52.79,52.81,52.61,52.71,19919.0,45.0372,45.0543,44.8837,44.969,19919.0
2023-01-30 15:00:00,52.72,52.74,52.65,52.68,23936.0,44.9775,44.9946,44.9178,44.9434,23936.0
2023-01-30 15:30:00,52.68,52.78,52.6,52.66,86360.0,44.9434,45.0287,44.8751,44.9263,86360.0
2023-01-31 09:30:00,53.0,53.18,52.61,52.83,37330.0,45.2164,45.37,44.8837,45.0714,37330.0
2023-01-31 10:00:00,52.79,52.98,52.77,52.98,29756.0,45.0372,45.1993,45.0202,45.1993,29756.0
2023-01-31 10:30:00,53.02,53.26,53.01,53.24,19692.0,45.2335,45.4382,45.2249,45.4212,19692.0
2023-01-31 11:00:00,53.26,53.34,53.25,53.31,25180.0,45.4382,45.5065,45.4297,45.4809,25180.0
2023-01-31 11:30:00,53.3,53.46,53.26,53.46,16198.0,45.4723,45.6088,45.4382,45.6088,16198.0
2023-01-31 12:00:00,53.45,53.48,53.35,53.39,36454.0,45.6003,45.6259,45.515,45.5491,36454.0
2023-01-31 12:30:00,53.4,53.45,53.37,53.38,20088.0,45.5577,45.6003,45.5321,45.5406,20088.0
2023-01-31 13:00:00,53.4,53.47,53.38,53.47,16579.0,45.5577,45.6174,45.5406,45.6174,16579.0
2023-01-31 13:30:00,53.46,53.47,53.37,53.43,23615.0,45.6088,45.6174,45.5321,45.5832,23615.0
2023-01-31 14:00:00,53.44,53.49,53.4,53.44,35281.0,45.5918,45.6344,45.5577,45.5918,35281.0
2023-01-31 14:30:00,53.44,53.47,53.38,53.39,36160.0,45.5918,45.6174,45.5406,45.5491,36160.0
2023-01-31 15:00:00,53.39,53.49,53.39,53.44,28921.0,45.5491,45.6344,45.5491,45.5918,28921.0
2023-01-31 15:30:00,53.44,53.63,53.44,53.57,162424.0,45.5918,45.7539,45.5918,45.7027,162424.0
2023-02-01 09:30:00,53.29,53.76,53.29,53.76,32813.0,45.4638,45.8648,45.4638,45.8648,32813.0
2023-02-01 10:00:00,53.74,53.87,53.7,53.79,72241.0,45.8477,45.9586,45.8136,45.8904,72241.0
2023-02-01 10:30:00,53.81,53.82,53.39,53.39,26868.0,45.9074,45.916,45.5491,45.5491,26868.0
2023-02-01 11:00:00,53.37,53.38,53.18,53.28,16550.0,45.5321,45.5406,45.37,45.4553,16550.0
2023-02-01 11:30:00,53.28,53.37,53.28,53.33,23638.0,45.4553,45.5321,45.4553,45.4979,23638.0
2023-02-01 12:00:00,53.33,53.44,53.33,53.43,24251.0,45.4979,45.5918,45.4979,45.5832,24251.0
2023-02-01 12:30:00,53.44,53.5,53.37,53.47,29547.0,45.5918,45.643,45.5321,45.6174,29547.0
2023-02-01 13:00:00,53.48,53.48,53.07,53.32,39674.0,45.6259,45.6259,45.2761,45.4894,39674.0
2023-02-01 13:30:00,53.32,53.42,53.29,53.37,32349.0,45.4894,45.5747,45.4638,45.5321,32349.0
2023-02-01 14:00:00,53.35,53.53,53.28,53.43,45952.0,45.515,45.6686,45.4553,45.5832,45952.0
2023-02-01 14:30:00,53.44,53.89,53.29,53.76,85384.0,45.5918,45.9757,45.4638,45.8648,85384.0
2023-02-01 15:00:00,53.76,54.03,53.76,54.02,65007.0,45.8648,46.0951,45.8648,46.0866,65007.0
2023-02-01 15:30:00,54.02,54.23,53.62,53.7,152331.0,46.0866,46.2658,45.7453,45.8136,152331.0
2023-02-02 09:30:00,53.8,54.02,53.77,53.99,38163.0,45.8989,46.0866,45.8733,46.061,38163.0
2023-02-02 10:00:00,53.99,54.26,53.91,54.23,34105.0,46.061,46.2914,45.9928,46.2658,34105.0
2023-02-02 10:30:00,54.23,54.4,54.23,54.27,50708.0,46.2658,46.4108,46.2658,46.2999,50708.0
2023-02-02 11:00:00,54.29,54.37,54.27,54.36,37172.0,46.3169,46.3852,46.2999,46.3767,37172.0
2023-02-02 11:30:00,54.35,54.46,54.29,54.31,24358.0,46.3681,46.462,46.3169,46.334,24358.0
2023-02-02 12:00:00,54.32,54.35,54.28,54.3,34859.0,46.3425,46.3681,46.3084,46.3255,34859.0
2023-02-02 12:30:00,54.29,54.31,53.96,53.97,26473.0,46.3169,46.334,46.0354,46.0439,26473.0
2023-02-02 13:00:00,53.98,54.0,53.85,53.9,45099.0,46.0525,46.0695,45.9416,45.9842,45099.0
2023-02-02 13:30:00,53.91,54.0,53.83,53.94,45805.0,45.9928,46.0695,45.9245,46.0183,45805.0
2023-02-02 14:00:00,53.92,53.93,53.61,53.65,51850.0,46.0013,46.0098,45.7368,45.7709,51850.0
2023-02-02 14:30:00,53.64,53.65,53.43,53.45,71464.0,45.7624,45.7709,45.5832,45.6003,71464.0
2023-02-02 15:00:00,53.45,53.63,53.44,53.61,36443.0,45.6003,45.7539,45.5918,45.7368,36443.0
2023-02-02 15:30:00,53.62,53.79,53.54,53.79,90008.0,45.7453,45.8904,45.6771,45.8904,90008.0
2023-02-03 09:30:00,53.52,53.56,53.23,53.41,49244.0,45.66,45.6942,45.4126,45.5662,49244.0
2023-02-03 10:00:00,53.36,53.6,53.23,53.56,25872.0,45.5235,45.7283,45.4126,45.6942,25872.0
2023-02-03 10:30:00,53.55,53.6,53.43,53.51,34282.0,45.6856,45.7283,45.5832,45.6515,34282.0
2023-02-03 11:00:00,53.53,53.6,53.49,53.54,16994.0,45.6686,45.7283,45.6344,45.6771,16994.0
2023-02-03 11:30:00,53.54,53.58,53.32,53.32,22811.0,45.6771,45.7112,45.4894,45.4894,22811.0
2023-02-03 12:00:00,53.32,53.39,53.29,53.32,16713.0,45.4894,45.5491,45.4638,45.4894,16713.0
2023-02-03 12:30:00,53.32,53.34,53.21,53.22,82460.0,45.4894,45.5065,45.3956,45.4041,82460.0
2023-02-03 13:00:00,53.2,53.25,53.06,53.08,19532.0,45.387,45.4297,45.2676,45.2846,19532.0
2023-02-03 13:30:00,53.07,53.27,53.06,53.22,13261.0,45.2761,45.4467,45.2676,45.4041,13261.0
2023-02-03 14:00:00,53.22,53.31,53.22,53.3,25433.0,45.4041,45.4809,45.4041,45.4723,25433.0
2023-02-03 14:30:00,53.32,53.46,53.3,53.34,19773.0,45.4894,45.6088,45.4723,45.5065,19773.0
2023-02-03 15:00:00,53.31,53.55,53.27,53.52,24851.0,45.4809,45.6856,45.4467,45.66,24851.0
2023-02-03 15:30:00,53.52,53.82,53.51,53.82,127074.0,45.66,45.916,45.6515,45.916,127074.0
2023-02-06 09:30:00,53.46,53.62,53.07,53.5,41702.0,45.6088,45.7453,45.2761,45.643,41702.0
2023-02-06 10:00:00,53.48,53.51,53.29,53.37,27292.0,45.6259,45.6515,45.4638,45.5321,27292.0
2023-02-06 10:30:00,53.35,53.63,53.33,53.54,34956.0,45.515,45.7539,45.4979,45.6771,34956.0
2023-02-06 11:00:00,53.54,53.59,53.39,53.43,24226.0,45.6771,45.7197,45.5491,45.5832,24226.0
2023-02-06 11:30:00,53.43,53.58,53.43,53.58,39873.0,45.5832,45.7112,45.5832,45.7112,39873.0
2023-02-06 12:00:00,53.56,53.69,53.51,53.52,32333.0,45.6942,45.8051,45.6515,45.66,32333.0
2023-02-06 12:30:00,53.52,53.63,53.51,53.53,10844.0,45.66,45.7539,45.6515,45.6686,10844.0
2023-02-06 13:00:00,53.53,53.71,53.49,53.61,15647.0,45.6686,45.8221,45.6344,45.7368,15647.0
2023-02-06 13:30:00,53.61,53.76,53.61,53.74,11491.0,45.7368,45.8648,45.7368,45.8477,11491.0
2023-02-06 14:00:00,53.76,53.93,53.76,53.87,14175.0,45.8648,46.0098,45.8648,45.9586,14175.0
2023-02-06 14:30:00,53.88,53.98,53.86,53.95,30695.0,45.9672,46.0525,45.9501,46.0269,30695.0
2023-02-06 15:00:00,53.95,53.96,53.78,53.8,18808.0,46.0269,46.0354,45.8818,45.8989,18808.0
2023-02-06 15:30:00,53.79,53.95,53.75,53.87,130346.0,45.8904,46.0269,45.8563,45.9586,130346.0
2023-02-07 09:30:00,53.59,53.59,53.26,53.58,48600.0,45.7197,45.7197,45.4382,45.7112,48600.0
2023-02-07 10:00:00,53.58,53.62,53.29,53.29,29073.0,45.7112,45.7453,45.4638,45.4638,29073.0
2023-02-07 10:30:00,53.29,53.4,53.26,53.35,21940.0,45.4638,45.5577,45.4382,45.515,21940.0
2023-02-07 11:00:00,53.34,53.44,53.28,53.31,26268.0,45.5065,45.5918,45.4553,45.4809,26268.0
2023-02-07 11:30:00,53.3,53.44,53.3,53.38,8332.0,45.4723,45.5918,45.4723,45.5406,8332.0
2023-02-07 12:00:00,53.36,53.57,53.36,53.54,29983.0,45.5235,45.7027,45.5235,45.6771,29983.0
2023-02-07 12:30:00,53.54,53.8,53.44,53.73,16469.0,45.6771,45.8989,45.5918,45.8392,16469.0
2023-02-07 13:00:00,53.7,53.72,53.38,53.39,29446.0,45.8136,45.8307,45.5406,45.5491,29446.0
2023-02-07 13:30:00,53.38,53.5,53.2,53.47,33672.0,45.5406,45.643,45.387,45.6174,33672.0
2023-02-07 14:00:00,53.5,53.81,53.5,53.67,14467.0,45.643,45.9074,45.643,45.788,14467.0
2023-02-07 14:30:00,53.67,53.84,53.67,53.71,8513.0,45.788,45.933,45.788,45.8221,8513.0
2023-02-07 15:00:00,53.72,53.82,53.62,53.8,14517.0,45.8307,45.916,45.7453,45.8989,14517.0
2023-02-07 15:30:00,53.8,53.91,53.64,53.66,84258.0,45.8989,45.9928,45.7624,45.7795,84258.0
2023-02-08 09:30:00,53.41,53.91,53.33,53.81,33084.0,45.5662,45.9928,45.4979,45.9074,33084.0
2023-02-08 10:00:00,53.82,53.82,53.62,53.63,14787.0,45.916,45.916,45.7453,45.7539,14787.0
2023-02-08 10:30:00,53.59,53.7,53.52,53.59,11353.0,45.7197,45.8136,45.66,45.7197,11353.0
2023-02-08 11:00:00,53.58,53.6,53.37,53.42,9422.0,45.7112,45.7283,45.5321,45.5747,9422.0
2023-02-08 11:30:00,53.45,53.47,53.39,53.45,13234.0,45.6003,45.6174,45.5491,45.6003,13234.0
2023-02-08 12:00:00,53.45,53.45,53.34,53.39,13334.0,45.6003,45.6003,45.5065,45.5491,13334.0
2023-02-08 12:30:00,53.41,53.46,53.33,53.45,12462.0,45.5662,45.6088,45.4979,45.6003,12462.0
2023-02-08 13:00:00,53.45,53.6,53.45,53.55,15951.0,45.6003,45.7283,45.6003,45.6856,15951.0
2023-02-08 13:30:00,53.52,53.52,53.44,53.46,16013.0,45.66,45.66,45.5918,45.6088,16013.0
2023-02-08 14:00:00,53.44,53.49,53.34,53.39,9020.0,45.5918,45.6344,45.5065,45.5491,9020.0
2023-02-08 14:30:00,53.37,53.44,53.35,53.42,7170.0,45.5321,45.5918,45.515,45.5747,7170.0
2023-02-08 15:00:00,53.42,53.42,53.31,53.34,17555.0,45.5747,45.5747,45.4809,45.5065,17555.0
2023-02-08 15:30:00,53.34,53.42,53.28,53.31,56768.0,45.5065,45.5747,45.4553,45.4809,56768.0
2023-02-09 09:30:00,53.75,53.93,53.63,53.7,45841.0,45.8563,46.0098,45.7539,45.8136,45841.0
2023-02-09 10:00:00,53.71,53.77,53.51,53.56,20338.0,45.8221,45.8733,45.6515,45.6942,20338.0
2023-02-09 10:30:00,53.55,53.72,53.5,53.51,42554.0,45.6856,45.8307,45.643,45.6515,42554.0
2023-02-09 11:00:00,53.52,53.55,53.4,53.45,12337.0,45.66,45.6856,45.5577,45.6003,12337.0
2023-02-09 11:30:00,53.43,53.56,53.36,53.38,15132.0,45.5832,45.6942,45.5235,45.5406,15132.0
2023-02-09 12:00:00,53.35,53.59,53.3,53.51,9387.0,45.515,45.7197,45.4723,45.6515,9387.0
2023-02-09 12:30:00,53.5,53.5,53.29,53.36,15125.0,45.643,45.643,45.4638,45.5235,15125.0
2023-02-09 13:00:00,53.27,53.31,53.18,53.25,13842.0,45.4467,45.4809,45.37,45.4297,13842.0
2023-02-09 13:30:00,53.26,53.34,53.25,53.27,13920.0,45.4382,45.5065,45.4297,45.4467,13920.0
2023-02-09 14:00:00,53.32,53.35,53.25,53.35,21449.0,45.4894,45.515,45.4297,45.515,21449.0
2023-02-09 14:30:00,53.37,53.47,53.35,53.47,28255.0,45.5321,45.6174,45.515,45.6174,28255.0
2023-02-09 15:00:00,53.46,53.46,53.2,53.26,39338.0,45.6088,45.6088,45.387,45.4382,39338.0
2023-02-09 15:30:00,53.26,53.39,53.24,53.26,117123.0,45.4382,45.5491,45.4212,45.4382,117123.0
2023-02-10 09:30:00,53.34,53.48,53.13,53.44,132792.0,45.5065,45.6259,45.3273,45.5918,132792.0
2023-02-10 10:00:00,53.43,53.76,53.35,53.69,47235.0,45.5832,45.8648,45.515,45.8051,47235.0
2023-02-10 10:30:00,53.69,53.74,53.52,53.59,21781.0,45.8051,45.8477,45.66,45.7197,21781.0
2023-02-10 11:00:00,53.59,53.79,53.59,53.65,25177.0,45.7197,45.8904,45.7197,45.7709,25177.0
2023-02-10 11:30:00,53.65,53.7,53.48,53.53,27822.0,45.7709,45.8136,45.6259,45.6686,27822.0
2023-02-10 12:00:00,53.53,53.64,53.37,53.4,127481.0,45.6686,45.7624,45.5321,45.5577,127481.0
2023-02-10 12:30:00,53.42,53.55,53.41,53.53,20037.0,45.5747,45.6856,45.5662,45.6686,20037.0
2023-02-10 13:00:00,53.54,53.54,53.37,53.38,25512.0,45.6771,45.6771,45.5321,45.5406,25512.0
2023-02-10 13:30:00,53.38,53.47,53.32,53.36,18755.0,45.5406,45.6174,45.4894,45.5235,18755.0
2023-02-10 14:00:00,53.36,53.47,53.35,53.42,48174.0,45.5235,45.6174,45.515,45.5747,48174.0
2023-02-10 14:30:00,53.41,53.47,53.37,53.39,63247.0,45.5662,45.6174,45.5321,45.5491,63247.0
2023-02-10 15:00:00,53.39,53.43,53.28,53.38,106423.0,45.5491,45.5832,45.4553,45.5406,106423.0
2023-02-10 15:30:00,53.38,53.89,53.38,53.65,273574.0,45.5406,45.9757,45.5406,45.7709,273574.0
2023-02-13 09:30:00,53.99,54.0,53.64,53.73,29782.0,46.061,46.0695,45.7624,45.8392,29782.0
2023-02-13 10:00:00,53.74,53.93,53.7,53.78,36495.0,45.8477,46.0098,45.8136,45.8818,36495.0
2023-02-13 10:30:00,53.77,53.92,53.71,53.84,21883.0,45.8733,46.0013,45.8221,45.933,21883.0
2023-02-13 11:00:00,53.84,53.97,53.74,53.74,80339.0,45.933,46.0439,45.8477,45.8477,80339.0
2023-02-13 11:30:00,53.74,53.78,53.66,53.75,20286.0,45.8477,45.8818,45.7795,45.8563,20286.0
2023-02-13 12:00:00,53.74,53.94,53.71,53.91,48223.0,45.8477,46.0183,45.8221,45.9928,48223.0
2023-02-13 12:30:00,53.9,53.97,53.85,53.9,37090.0,45.9842,46.0439,45.9416,45.9842,37090.0
2023-02-13 13:00:00,53.91,53.93,53.81,53.89,12188.0,45.9928,46.0098,45.9074,45.9757,12188.0
2023-02-13 13:30:00,53.91,53.91,53.8,53.87,25394.0,45.9928,45.9928,45.8989,45.9586,25394.0
2023-02-13 14:00:00,53.87,53.88,53.74,53.74,16051.0,45.9586,45.9672,45.8477,45.8477,16051.0
2023-02-13 14:30:00,53.76,53.8,53.67,53.78,13046.0,45.8648,45.8989,45.788,45.8818,13046.0
2023-02-13 15:00:00,53.77,53.77,53.71,53.73,17732.0,45.8733,45.8733,45.8221,45.8392,17732.0
2023-02-13 15:30:00,53.74,53.83,53.67,53.72,106826.0,45.8477,45.9245,45.788,45.8307,106826.0
2023-02-14 09:30:00,53.75,53.76,53.28,53.76,28798.0,45.8563,45.8648,45.4553,45.8648,28798.0
2023-02-14 10:00:00,53.75,53.88,53.68,53.68,32404.0,45.8563,45.9672,45.7965,45.7965,32404.0
2023-02-14 10:30:00,53.67,53.7,53.18,53.22,30807.0,45.788,45.8136,45.37,45.4041,30807.0
2023-02-14 11:00:00,53.22,53.37,53.18,53.25,23569.0,45.4041,45.5321,45.37,45.4297,23569.0
2023-02-14 11:30:00,53.22,53.22,53.0,53.07,18589.0,45.4041,45.4041,45.2164,45.2761,18589.0
2023-02-14 12:00:00,53.07,53.15,53.05,53.1,14806.0,45.2761,45.3444,45.2591,45.3017,14806.0
2023-02-14 12:30:00,53.09,53.12,52.99,53.05,14451.0,45.2932,45.3188,45.2079,45.2591,14451.0
2023-02-14 13:00:00,53.04,53.24,53.04,53.12,12863.0,45.2505,45.4212,45.2505,45.3188,12863.0
2023-02-14 13:30:00,53.13,53.21,53.08,53.14,13560.0,45.3273,45.3956,45.2846,45.3358,13560.0
2023-02-14 14:00:00,53.13,53.24,53.05,53.22,11832.0,45.3273,45.4212,45.2591,45.4041,11832.0
2023-02-14 14:30:00,53.23,53.33,53.22,53.27,13169.0,45.4126,45.4979,45.4041,45.4467,13169.0
2023-02-14 15:00:00,53.27,53.27,53.18,53.2,18319.0,45.4467,45.4467,45.37,45.387,18319.0
2023-02-14 15:30:00,53.2,53.23,53.08,53.19,124974.0,45.387,45.4126,45.2846,45.3785,124974.0
2023-02-15 09:30:00,52.75,53.18,52.54,53.12,54487.0,45.0031,45.37,44.824,45.3188,54487.0
2023-02-15 10:00:00,53.1,53.37,53.09,53.29,39278.0,45.3017,45.5321,45.2932,45.4638,39278.0
2023-02-15 10:30:00,53.3,53.56,53.3,53.48,29087.0,45.4723,45.6942,45.4723,45.6259,29087.0
2023-02-15 11:00:00,53.47,53.49,53.31,53.43,13684.0,45.6174,45.6344,45.4809,45.5832,13684.0
2023-02-15 11:30:00,53.4,53.4,53.29,53.3,14592.0,45.5577,45.5577,45.4638,45.4723,14592.0
2023-02-15 12:00:00,53.28,53.3,53.15,53.23,15936.0,45.4553,45.4723,45.3444,45.4126,15936.0
2023-02-15 12:30:00,53.24,53.34,53.24,53.3,13577.0,45.4212,45.5065,45.4212,45.4723,13577.0
2023-02-15 13:00:00,53.31,53.41,53.31,53.38,11030.0,45.4809,45.5662,45.4809,45.5406,11030.0
2023-02-15 13:30:00,53.38,53.42,53.27,53.32,22487.0,45.5406,45.5747,45.4467,45.4894,22487.0
2023-02-15 14:00:00,53.32,53.37,53.29,53.32,14700.0,45.4894,45.5321,45.4638,45.4894,14700.0
2023-02-15 14:30:00,53.32,53.33,53.25,53.27,24992.0,45.4894,45.4979,45.4297,45.4467,24992.0
2023-02-15 15:00:00,53.28,53.45,53.27,53.43,20696.0,45.4553,45.6003,45.4467,45.5832,20696.0
2023-02-15 15:30:00,53.43,53.45,53.21,53.26,215956.0,45.5832,45.6003,45.3956,45.4382,215956.0
2023-02-16 09:30:00,52.55,52.83,52.54,52.76,28298.0,44.8325,45.0714,44.824,45.0116,28298.0
2023-02-16 10:00:00,52.7,52.98,52.7,52.9,13878.0,44.9605,45.1993,44.9605,45.1311,13878.0
2023-02-16 10:30:00,52.9,53.04,52.89,53.02,23264.0,45.1311,45.2505,45.1226,45.2335,23264.0
2023-02-16 11:00:00,53.02,53.09,52.89,53.07,25728.0,45.2335,45.2932,45.1226,45.2761,25728.0
2023-02-16 11:30:00,53.07,53.14,52.93,52.94,58171.0,45.2761,45.3358,45.1567,45.1652,58171.0
2023-02-16 12:00:00,52.94,53.13,52.89,53.11,45243.0,45.1652,45.3273,45.1226,45.3102,45243.0
2023-02-16 12:30:00,53.12,53.18,53.06,53.1,15925.0,45.3188,45.37,45.2676,45.3017,15925.0
2023-02-16 13:00:00,53.11,53.14,53.0,53.04,49730.0,45.3102,45.3358,45.2164,45.2505,49730.0
2023-02-16 13:30:00,53.04,53.08,52.96,53.05,20100.0,45.2505,45.2846,45.1823,45.2591,20100.0
2023-02-16 14:00:00,53.1,53.17,53.07,53.12,59883.0,45.3017,45.3614,45.2761,45.3188,59883.0
2023-02-16 14:30:00,53.13,53.19,53.05,53.09,25191.0,45.3273,45.3785,45.2591,45.2932,25191.0
2023-02-16 15:00:00,53.09,53.16,52.93,52.96,33221.0,45.2932,45.3529,45.1567,45.1823,33221.0
2023-02-16 15:30:00,52.96,52.98,52.75,52.81,146359.0,45.1823,45.1993,45.0031,45.0543,146359.0
2023-02-17 09:30:00,52.9,52.96,52.56,52.57,39749.0,45.1311,45.1823,44.841,44.8495,39749.0
2023-02-17 10:00:00,52.57,52.86,52.57,52.7,27173.0,44.8495,45.097,44.8495,44.9605,27173.0
2023-02-17 10:30:00,52.71,52.84,52.56,52.58,24405.0,44.969,45.0799,44.841,44.8581,24405.0
2023-02-17 11:00:00,52.56,52.61,52.36,52.42,30725.0,44.841,44.8837,44.6704,44.7216,30725.0
2023-02-17 11:30:00,52.42,52.67,52.35,52.66,48327.0,44.7216,44.9349,44.6619,44.9263,48327.0
2023-02-17 12:00:00,52.66,52.7,52.6,52.61,35472.0,44.9263,44.9605,44.8751,44.8837,35472.0
2023-02-17 12:30:00,52.6,52.65,52.43,52.5,44115.0,44.8751,44.9178,44.7301,44.7898,44115.0
2023-02-17 13:00:00,52.49,52.61,52.41,52.43,39976.0,44.7813,44.8837,44.713,44.7301,39976.0
2023-02-17 13:30:00,52.43,52.59,52.38,52.59,40917.0,44.7301,44.8666,44.6875,44.8666,40917.0
2023-02-17 14:00:00,52.6,52.72,52.57,52.57,30244.0,44.8751,44.9775,44.8495,44.8495,30244.0
2023-02-17 14:30:00,52.6,52.63,52.5,52.61,34723.0,44.8751,44.9007,44.7898,44.8837,34723.0
2023-02-17 15:00:00,52.61,52.69,52.57,52.65,50467.0,44.8837,44.9519,44.8495,44.9178,50467.0
2023-02-17 15:30:00,52.65,52.78,52.61,52.67,194958.0,44.9178,45.0287,44.8837,44.9349,194958.0
2023-02-21 09:30:00,52.6,52.81,52.35,52.44,76997.0,44.8751,45.0543,44.6619,44.7386,76997.0
2023-02-21 10:00:00,52.37,52.5,52.31,52.36,24334.0,44.6789,44.7898,44.6277,44.6704,24334.0
2023-02-21 10:30:00,52.38,52.5,52.29,52.3,56207.0,44.6875,44.7898,44.6107,44.6192,56207.0
2023-02-21 11:00:00,52.32,52.38,52.23,52.28,20197.0,44.6363,44.6875,44.5595,44.6021,20197.0
2023-02-21 11:30:00,52.27,52.33,52.16,52.26,43533.0,44.5936,44.6448,44.4998,44.5851,43533.0
2023-02-21 12:00:00,52.26,52.3,52.2,52.3,20741.0,44.5851,44.6192,44.5339,44.6192,20741.0
2023-02-21 12:30:00,52.31,52.35,52.24,52.3,21844.0,44.6277,44.6619,44.568,44.6192,21844.0
2023-02-21 13:00:00,52.3,52.31,52.18,52.21,22591.0,44.6192,44.6277,44.5168,44.5424,22591.0
2023-02-21 13:30:00,52.21,52.38,52.13,52.38,37496.0,44.5424,44.6875,44.4742,44.6875,37496.0
2023-02-21 14:00:00,52.39,52.44,52.26,52.37,15750.0,44.696,44.7386,44.5851,44.6789,15750.0
2023-02-21 14:30:00,52.38,52.5,52.37,52.42,19334.0,44.6875,44.7898,44.6789,44.7216,19334.0
2023-02-21 15:00:00,52.42,52.52,52.4,52.48,28781.0,44.7216,44.8069,44.7045,44.7728,28781.0
2023-02-21 15:30:00,52.49,52.63,52.44,52.51,97631.0,44.7813,44.9007,44.7386,44.7984,97631.0
2023-02-22 09:30:00,52.67,53.06,52.56,52.9,58903.0,44.9349,45.2676,44.841,45.1311,58903.0
2023-02-22 10:00:00,52.89,52.91,52.64,52.86,49998.0,45.1226,45.1396,44.9093,45.097,49998.0
2023-02-22 10:30:00,52.84,52.91,52.68,52.87,31871.0,45.0799,45.1396,44.9434,45.1055,31871.0
2023-02-22 11:00:00,52.87,52.98,52.8,52.85,32905.0,45.1055,45.1993,45.0458,45.0884,32905.0
2023-02-22 11:30:00,52.87,52.94,52.79,52.93,26714.0,45.1055,45.1652,45.0372,45.1567,26714.0
2023-02-22 12:00:00,52.93,52.94,52.84,52.85,31427.0,45.1567,45.1652,45.0799,45.0884,31427.0
2023-02-22 12:30:00,52.86,53.09,52.86,53.03,41552.0,45.097,45.2932,45.097,45.242,41552.0
2023-02-22 13:00:00,53.02,53.15,52.97,53.14,25504.0,45.2335,45.3444,45.1908,45.3358,25504.0
2023-02-22 13:30:00,53.14,53.14,52.95,52.97,28039.0,45.3358,45.3358,45.1737,45.1908,28039.0
2023-02-22 14:00:00,52.97,53.02,52.77,52.88,39693.0,45.1908,45.2335,45.0202,45.114,39693.0
2023-02-22 14:30:00,52.87,52.88,52.67,52.68,36397.0,45.1055,45.114,44.9349,44.9434,36397.0
2023-02-22 15:00:00,52.69,52.79,52.58,52.69,316583.0,44.9519,45.0372,44.8581,44.9519,316583.0
2023-02-22 15:30:00,52.69,52.9,52.63,52.82,326941.0,44.9519,45.1311,44.9007,45.0628,326941.0
2023-02-23 09:30:00,53.06,53.52,52.96,53.44,64643.0,45.2676,45.66,45.1823,45.5918,64643.0
2023-02-23 10:00:00,53.45,53.49,53.16,53.38,76790.0,45.6003,45.6344,45.3529,45.5406,76790.0
2023-02-23 10:30:00,53.38,53.38,53.14,53.23,55116.0,45.5406,45.5406,45.3358,45.4126,55116.0
2023-02-23 11:00:00,53.23,53.27,53.0,53.02,38413.0,45.4126,45.4467,45.2164,45.2335,38413.0
2023-02-23 11:30:00,53.03,53.08,52.56,52.57,111967.0,45.242,45.2846,44.841,44.8495,111967.0
2023-02-23 12:00:00,52.58,52.75,52.5,52.6,45817.0,44.8581,45.0031,44.7898,44.8751,45817.0
2023-02-23 12:30:00,52.58,52.7,52.54,52.69,36748.0,44.8581,44.9605,44.824,44.9519,36748.0
2023-02-23 13:00:00,52.7,52.73,52.6,52.7,57828.0,44.9605,44.986,44.8751,44.9605,57828.0
2023-02-23 13:30:00,52.68,52.84,52.65,52.69,33628.0,44.9434,45.0799,44.9178,44.9519,33628.0
2023-02-23 14:00:00,52.69,52.86,52.64,52.79,60578.0,44.9519,45.097,44.9093,45.0372,60578.0
2023-02-23 14:30:00,52.79,52.87,52.76,52.8,31157.0,45.0372,45.1055,45.0116,45.0458,31157.0
2023-02-23 15:00:00,52.8,52.83,52.65,52.72,75094.0,45.0458,45.0714,44.9178,44.9775,75094.0
2023-02-23 15:30:00,52.71,52.78,52.44,52.53,257378.0,44.969,45.0287,44.7386,44.8154,257378.0
2023-02-24 09:30:00,53.39,53.9,52.58,53.11,86915.0,45.5491,45.9842,44.8581,45.3102,86915.0
2023-02-24 10:00:00,53.1,53.62,52.74,52.89,133081.0,45.3017,45.7453,44.9946,45.1226,133081.0
2023-02-24 10:30:00,52.82,52.82,52.38,52.57,63413.0,45.0628,45.0628,44.6875,44.8495,63413.0
2023-02-24 11:00:00,52.56,52.82,52.34,52.34,34839.0,44.841,45.0628,44.6533,44.6533,34839.0
2023-02-24 11:30:00,52.33,52.63,52.24,52.57,42253.0,44.6448,44.9007,44.568,44.8495,42253.0
2023-02-24 12:00:00,52.56,52.65,52.41,52.5,26260.0,44.841,44.9178,44.713,44.7898,26260.0
2023-02-24 12:30:00,52.53,52.61,52.3,52.35,28933.0,44.8154,44.8837,44.6192,44.6619,28933.0
2023-02-24 13:00:00,52.35,52.52,52.32,52.49,25818.0,44.6619,44.8069,44.6363,44.7813,25818.0
2023-02-24 13:30:00,52.46,52.59,52.42,52.55,23548.0,44.7557,44.8666,44.7216,44.8325,23548.0
2023-02-24 14:00:00,52.56,52.62,52.47,52.56,28106.0,44.841,44.8922,44.7642,44.841,28106.0
2023-02-24 14:30:00,52.57,52.89,52.48,52.78,32906.0,44.8495,45.1226,44.7728,45.0287,32906.0
2023-02-24 15:00:00,52.8,53.02,52.73,52.89,107540.0,45.0458,45.2335,44.986,45.1226,107540.0
2023-02-24 15:30:00,52.91,52.92,52.46,52.76,253555.0,45.1396,45.1481,44.7557,45.0116,253555.0
2023-02-27 09:30:00,53.33,53.82,53.22,53.74,70172.0,45.4979,45.916,45.4041,45.8477,70172.0
2023-02-27 10:00:00,53.74,54.3,53.66,54.21,55602.0,45.8477,46.3255,45.7795,46.2487,55602.0
2023-02-27 10:30:00,54.22,54.25,53.98,54.09,32119.0,46.2572,46.2828,46.0525,46.1463,32119.0
2023-02-27 11:00:00,54.09,54.26,53.87,54.04,25080.0,46.1463,46.2914,45.9586,46.1037,25080.0
2023-02-27 11:30:00,54.04,54.06,53.89,54.03,25430.0,46.1037,46.1207,45.9757,46.0951,25430.0
2023-02-27 12:00:00,54.03,54.03,53.77,53.79,18947.0,46.0951,46.0951,45.8733,45.8904,18947.0
2023-02-27 12:30:00,53.8,53.92,53.71,53.89,31410.0,45.8989,46.0013,45.8221,45.9757,31410.0
2023-02-27 13:00:00,53.9,53.96,53.83,53.92,36808.0,45.9842,46.0354,45.9245,46.0013,36808.0
2023-02-27 13:30:00,53.93,53.95,53.79,53.9,33579.0,46.0098,46.0269,45.8904,45.9842,33579.0
2023-02-27 14:00:00,53.92,53.94,53.73,53.77,24578.0,46.0013,46.0183,45.8392,45.8733,24578.0
2023-02-27 14:30:00,53.76,53.84,53.63,53.65,32934.0,45.8648,45.933,45.7539,45.7709,32934.0
2023-02-27 15:00:00,53.65,53.68,53.52,53.58,39689.0,45.7709,45.7965,45.66,45.7112,39689.0
2023-02-27 15:30:00,53.59,53.84,53.48,53.71,155031.0,45.7197,45.933,45.6259,45.8221,155031.0
2023-02-28 09:30:00,53.71,54.31,53.7,54.01,49645.0,45.8221,46.334,45.8136,46.0781,49645.0
2023-02-28 10:00:00,54.0,54.11,53.82,53.86,31526.0,46.0695,46.1634,45.916,45.9501,31526.0
2023-02-28 10:30:00,53.87,53.9,53.75,53.75,31093.0,45.9586,45.9842,45.8563,45.8563,31093.0
2023-02-28 11:00:00,53.76,53.87,53.76,53.84,24935.0,45.8648,45.9586,45.8648,45.933,24935.0
2023-02-28 11:30:00,53.87,53.9,53.54,53.62,26895.0,45.9586,45.9842,45.6771,45.7453,26895.0
2023-02-28 12:00:00,53.62,53.83,53.61,53.82,13900.0,45.7453,45.9245,45.7368,45.916,13900.0
2023-02-28 12:30:00,53.81,53.94,53.77,53.92,15448.0,45.9074,46.0183,45.8733,46.0013,15448.0
2023-02-28 13:00:00,53.92,53.96,53.86,53.87,9808.0,46.0013,46.0354,45.9501,45.9586,9808.0
2023-02-28 13:30:00,53.87,53.88,53.78,53.82,12934.0,45.9586,45.9672,45.8818,45.916,12934.0
2023-02-28 14:00:00,53.84,53.84,53.69,53.7,15797.0,45.933,45.933,45.8051,45.8136,15797.0
2023-02-28 14:30:00,53.7,53.74,53.55,53.55,20821.0,45.8136,45.8477,45.6856,45.6856,20821.0
2023-02-28 15:00:00,53.55,53.78,53.54,53.78,22982.0,45.6856,45.8818,45.6771,45.8818,22982.0
2023-02-28 15:30:00,53.78,54.11,53.68,53.88,380734.0,45.8818,46.1634,45.7965,45.9672,380734.0
2023-03-01 09:30:00,53.64,54.04,53.55,53.78,70536.0,45.7624,46.1037,45.6856,45.8818,70536.0
2023-03-01 10:00:00,53.79,53.91,53.54,53.88,50721.0,45.8904,45.9928,45.6771,45.9672,50721.0
2023-03-01 10:30:00,53.88,53.88,53.65,53.85,34740.0,45.9672,45.9672,45.7709,45.9416,34740.0
2023-03-01 11:00:00,53.84,53.84,53.26,53.36,21577.0,45.933,45.933,45.4382,45.5235,21577.0
2023-03-01 11:30:00,53.38,53.71,53.37,53.71,22530.0,45.5406,45.8221,45.5321,45.8221,22530.0
2023-03-01 12:00:00,53.72,53.79,53.62,53.79,18494.0,45.8307,45.8904,45.7453,45.8904,18494.0
2023-03-01 12:30:00,53.78,53.78,53.65,53.65,11972.0,45.8818,45.8818,45.7709,45.7709,11972.0
2023-03-01 13:00:00,53.64,53.66,53.58,53.59,10143.0,45.7624,45.7795,45.7112,45.7197,10143.0
2023-03-01 13:30:00,53.59,53.63,53.49,53.6,11832.0,45.7197,45.7539,45.6344,45.7283,11832.0
2023-03-01 14:00:00,53.6,53.65,53.54,53.64,20507.0,45.7283,45.7709,45.6771,45.7624,20507.0
2023-03-01 14:30:00,53.63,53.69,53.57,53.67,22394.0,45.7539,45.8051,45.7027,45.788,22394.0
2023-03-01 15:00:00,53.65,53.83,53.64,53.78,29360.0,45.7709,45.9245,45.7624,45.8818,29360.0
2023-03-01 15:30:00,53.78,53.98,53.76,53.86,88088.0,45.8818,46.0525,45.8648,45.9501,88088.0
2023-03-02 09:30:00,54.01,54.11,53.71,54.02,39900.0,46.0781,46.1634,45.8221,46.0866,39900.0
2023-03-02 10:00:00,54.13,54.16,53.72,53.84,22829.0,46.1804,46.206,45.8307,45.933,22829.0
2023-03-02 10:30:00,53.85,54.01,53.79,53.98,15869.0,45.9416,46.0781,45.8904,46.0525,15869.0
2023-03-02 11:00:00,53.97,54.17,53.96,54.15,21285.0,46.0439,46.2146,46.0354,46.1975,21285.0
2023-03-02 11:30:00,54.15,54.17,53.99,54.02,20131.0,46.1975,46.2146,46.061,46.0866,20131.0
2023-03-02 12:00:00,54.03,54.05,53.91,53.99,21739.0,46.0951,46.1122,45.9928,46.061,21739.0
2023-03-02 12:30:00,53.98,54.07,53.97,54.06,18566.0,46.0525,46.1293,46.0439,46.1207,18566.0
2023-03-02 13:00:00,54.05,54.1,53.9,53.94,33403.0,46.1122,46.1549,45.9842,46.0183,33403.0
2023-03-02 13:30:00,53.96,54.13,53.93,54.09,18743.0,46.0354,46.1804,46.0098,46.1463,18743.0
2023-03-02 14:00:00,54.09,54.33,54.08,54.3,44293.0,46.1463,46.3511,46.1378,46.3255,44293.0
2023-03-02 14:30:00,54.32,54.37,54.25,54.33,56670.0,46.3425,46.3852,46.2828,46.3511,56670.0
2023-03-02 15:00:00,54.32,54.5,54.27,54.48,34146.0,46.3425,46.4961,46.2999,46.479,34146.0
2023-03-02 15:30:00,54.47,54.71,54.46,54.64,126113.0,46.4705,46.6753,46.462,46.6155,126113.0
2023-03-03 09:30:00,54.64,54.99,54.6,54.8,77866.0,46.6155,46.9141,46.5814,46.752,77866.0
2023-03-03 10:00:00,54.81,54.82,54.55,54.8,25802.0,46.7606,46.7691,46.5388,46.752,25802.0
2023-03-03 10:30:00,54.77,54.78,54.59,54.72,24178.0,46.7265,46.735,46.5729,46.6838,24178.0
2023-03-03 11:00:00,54.73,54.77,54.59,54.72,58821.0,46.6923,46.7265,46.5729,46.6838,58821.0
2023-03-03 11:30:00,54.75,54.75,54.65,54.67,14030.0,46.7094,46.7094,46.6241,46.6411,14030.0
2023-03-03 12:00:00,54.68,54.86,54.68,54.85,21950.0,46.6497,46.8032,46.6497,46.7947,21950.0
2023-03-03 12:30:00,54.84,54.84,54.65,54.7,25258.0,46.7862,46.7862,46.6241,46.6667,25258.0
2023-03-03 13:00:00,54.69,54.78,54.65,54.74,30257.0,46.6582,46.735,46.6241,46.7009,30257.0
2023-03-03 13:30:00,54.75,54.88,54.74,54.87,47350.0,46.7094,46.8203,46.7009,46.8118,47350.0
2023-03-03 14:00:00,54.87,54.94,54.87,54.91,41824.0,46.8118,46.8715,46.8118,46.8459,41824.0
2023-03-03 14:30:00,54.91,54.94,54.88,54.9,35370.0,46.8459,46.8715,46.8203,46.8374,35370.0
2023-03-03 15:00:00,54.91,54.97,54.85,54.87,74671.0,46.8459,46.8971,46.7947,46.8118,74671.0
2023-03-03 15:30:00,54.87,54.93,54.68,54.86,148398.0,46.8118,46.863,46.6497,46.8032,148398.0
2023-03-06 09:30:00,55.0,55.11,54.94,54.99,76034.0,46.9227,47.0165,46.8715,46.9141,76034.0
2023-03-06 10:00:00,55.02,55.08,54.93,55.06,24447.0,46.9397,46.9909,46.863,46.9739,24447.0
2023-03-06 10:30:00,55.08,55.13,54.94,55.03,55927.0,46.9909,47.0336,46.8715,46.9483,55927.0
2023-03-06 11:00:00,55.03,55.08,54.98,54.98,26692.0,46.9483,46.9909,46.9056,46.9056,26692.0
2023-03-06 11:30:00,54.99,55.04,54.94,55.01,33126.0,46.9141,46.9568,46.8715,46.9312,33126.0
2023-03-06 12:00:00,55.01,55.05,54.97,55.0,22417.0,46.9312,46.9653,46.8971,46.9227,22417.0
2023-03-06 12:30:00,55.01,55.01,54.85,54.87,41325.0,46.9312,46.9312,46.7947,46.8118,41325.0
2023-03-06 13:00:00,54.86,54.87,54.68,54.74,15623.0,46.8032,46.8118,46.6497,46.7009,15623.0
2023-03-06 13:30:00,54.74,54.75,54.57,54.59,13544.0,46.7009,46.7094,46.5558,46.5729,13544.0
2023-03-06 14:00:00,54.59,54.73,54.58,54.72,19409.0,46.5729,46.6923,46.5644,46.6838,19409.0
2023-03-06 14:30:00,54.72,54.77,54.67,54.7,13770.0,46.6838,46.7265,46.6411,46.6667,13770.0
2023-03-06 15:00:00,54.7,54.75,54.63,54.66,16900.0,46.6667,46.7094,46.607,46.6326,16900.0
2023-03-06 15:30:00,54.66,54.67,54.51,54.54,77182.0,46.6326,46.6411,46.5046,46.5302,77182.0
2023-03-07 09:30:00,54.63,54.68,54.47,54.55,47413.0,46.607,46.6497,46.4705,46.5388,47413.0
2023-03-07 10:00:00,54.52,54.55,54.25,54.43,29251.0,46.5132,46.5388,46.2828,46.4364,29251.0
2023-03-07 10:30:00,54.43,54.55,54.06,54.06,30408.0,46.4364,46.5388,46.1207,46.1207,30408.0
2023-03-07 11:00:00,54.05,54.18,54.02,54.06,16483.0,46.1122,46.2231,46.0866,46.1207,16483.0
2023-03-07 11:30:00,54.07,54.09,53.96,53.97,15397.0,46.1293,46.1463,46.0354,46.0439,15397.0
2023-03-07 12:00:00,53.96,54.27,53.95,54.16,17234.0,46.0354,46.2999,46.0269,46.206,17234.0
2023-03-07 12:30:00,54.16,54.23,54.05,54.06,19373.0,46.206,46.2658,46.1122,46.1207,19373.0
2023-03-07 13:00:00,54.06,54.12,53.91,54.08,24644.0,46.1207,46.1719,45.9928,46.1378,24644.0
2023-03-07 13:30:00,54.08,54.1,53.98,54.04,25811.0,46.1378,46.1549,46.0525,46.1037,25811.0
2023-03-07 14:00:00,54.05,54.08,53.97,53.99,19550.0,46.1122,46.1378,46.0439,46.061,19550.0
2023-03-07 14:30:00,53.99,54.17,53.99,54.16,39553.0,46.061,46.2146,46.061,46.206,39553.0
2023-03-07 15:00:00,54.17,54.28,54.16,54.23,20639.0,46.2146,46.3084,46.206,46.2658,20639.0
2023-03-07 15:30:00,54.23,54.34,54.03,54.04,90751.0,46.2658,46.3596,46.0951,46.1037,90751.0
2023-03-08 09:30:00,53.91,54.27,53.91,54.13,30883.0,45.9928,46.2999,45.9928,46.1804,30883.0
2023-03-08 10:00:00,54.03,54.33,53.98,54.21,54729.0,46.0951,46.3511,46.0525,46.2487,54729.0
2023-03-08 10:30:00,54.25,54.39,54.04,54.12,43440.0,46.2828,46.4023,46.1037,46.1719,43440.0
2023-03-08 11:00:00,54.13,54.19,54.09,54.13,21582.0,46.1804,46.2316,46.1463,46.1804,21582.0
2023-03-08 11:30:00,54.15,54.18,54.06,54.17,25951.0,46.1975,46.2231,46.1207,46.2146,25951.0
2023-03-08 12:00:00,54.2,54.23,54.06,54.11,23033.0,46.2402,46.2658,46.1207,46.1634,23033.0
2023-03-08 12:30:00,54.1,54.13,54.0,54.04,28084.0,46.1549,46.1804,46.0695,46.1037,28084.0
2023-03-08 13:00:00,54.03,54.05,53.92,53.92,16739.0,46.0951,46.1122,46.0013,46.0013,16739.0
2023-03-08 13:30:00,53.91,54.14,53.9,54.05,36159.0,45.9928,46.189,45.9842,46.1122,36159.0
2023-03-08 14:00:00,54.04,54.14,53.92,53.97,36340.0,46.1037,46.189,46.0013,46.0439,36340.0
2023-03-08 14:30:00,53.96,54.04,53.92,54.04,17588.0,46.0354,46.1037,46.0013,46.1037,17588.0
2023-03-08 15:00:00,54.05,54.14,54.03,54.13,18325.0,46.1122,46.189,46.0951,46.1804,18325.0
2023-03-08 15:30:00,54.14,54.39,54.11,54.32,100653.0,46.189,46.4023,46.1634,46.3425,100653.0
2023-03-09 09:30:00,52.86,53.34,52.85,52.95,85462.0,45.9432,46.3604,45.9345,46.0215,85462.0
2023-03-09 10:00:00,52.98,53.02,52.52,52.62,57779.0,46.0475,46.0823,45.6477,45.7346,57779.0
2023-03-09 10:30:00,52.62,52.87,52.61,52.75,39894.0,45.7346,45.9519,45.7259,45.8476,39894.0
2023-03-09 11:00:00,52.75,52.76,52.65,52.68,59310.0,45.8476,45.8563,45.7607,45.7868,59310.0
2023-03-09 11:30:00,52.67,52.82,52.67,52.74,37273.0,45.7781,45.9085,45.7781,45.8389,37273.0
2023-03-09 12:00:00,52.75,52.79,52.63,52.79,40884.0,45.8476,45.8824,45.7433,45.8824,40884.0
2023-03-09 12:30:00,52.79,52.79,52.6,52.62,33983.0,45.8824,45.8824,45.7173,45.7346,33983.0
2023-03-09 13:00:00,52.61,52.63,52.34,52.36,65040.0,45.7259,45.7433,45.4913,45.5087,65040.0
2023-03-09 13:30:00,52.35,52.53,52.34,52.41,50127.0,45.5,45.6564,45.4913,45.5521,50127.0
2023-03-09 14:00:00,52.41,52.41,52.18,52.18,46546.0,45.5521,45.5521,45.3522,45.3522,46546.0
2023-03-09 14:30:00,52.18,52.18,51.51,51.82,148968.0,45.3522,45.3522,44.7699,45.0393,148968.0
2023-03-09 15:00:00,51.82,51.96,51.65,51.72,65467.0,45.0393,45.161,44.8916,44.9524,65467.0
2023-03-09 15:30:00,51.7,51.96,51.63,51.66,297544.0,44.935,45.161,44.8742,44.9003,297544.0
2023-03-10 09:30:00,51.87,51.91,50.83,51.01,117692.0,45.0828,45.1175,44.1789,44.3353,117692.0
2023-03-10 10:00:00,51.04,51.12,50.5,50.63,81296.0,44.3614,44.4309,43.892,44.005,81296.0
2023-03-10 10:30:00,50.62,50.97,50.6,50.95,71703.0,43.9963,44.3005,43.979,44.2832,71703.0
2023-03-10 11:00:00,50.94,51.03,50.77,51.03,72753.0,44.2745,44.3527,44.1267,44.3527,72753.0
2023-03-10 11:30:00,51.05,51.06,50.6,50.6,32791.0,44.3701,44.3788,43.979,43.979,32791.0
2023-03-10 12:00:00,50.61,50.64,50.4,50.46,41932.0,43.9876,44.0137,43.8051,43.8573,41932.0
2023-03-10 12:30:00,50.49,50.61,50.28,50.3,64465.0,43.8834,43.9876,43.7008,43.7182,64465.0
2023-03-10 13:00:00,50.31,50.45,50.08,50.13,33521.0,43.7269,43.8486,43.527,43.5705,33521.0
2023-03-10 13:30:00,50.14,50.15,49.94,50.01,29879.0,43.5791,43.5878,43.4053,43.4662,29879.0
2023-03-10 14:00:00,50.01,50.32,50.01,50.1,48568.0,43.4662,43.7356,43.4662,43.5444,48568.0
2023-03-10 14:30:00,50.11,50.6,50.11,50.52,67337.0,43.5531,43.979,43.5531,43.9094,67337.0
2023-03-10 15:00:00,50.5,50.67,50.43,50.59,76995.0,43.892,44.0398,43.8312,43.9703,76995.0
2023-03-10 15:30:00,50.58,50.58,50.27,50.53,274112.0,43.9616,43.9616,43.6921,43.9181,274112.0
2023-03-13 09:30:00,50.0,50.38,49.84,50.27,115361.0,43.4575,43.7877,43.3184,43.6921,115361.0
2023-03-13 10:00:00,50.27,50.52,49.93,49.93,46058.0,43.6921,43.9094,43.3966,43.3966,46058.0
2023-03-13 10:30:00,49.94,50.52,49.87,50.49,97970.0,43.4053,43.9094,43.3445,43.8834,97970.0
2023-03-13 11:00:00,50.51,50.68,50.42,50.64,52824.0,43.9007,44.0485,43.8225,44.0137,52824.0
2023-03-13 11:30:00,50.65,50.66,50.25,50.52,50514.0,44.0224,44.0311,43.6748,43.9094,50514.0
2023-03-13 12:00:00,50.52,50.71,50.33,50.41,51162.0,43.9094,44.0746,43.7443,43.8138,51162.0
2023-03-13 12:30:00,50.41,50.41,50.06,50.25,31844.0,43.8138,43.8138,43.5096,43.6748,31844.0
2023-03-13 13:00:00,50.27,50.39,50.16,50.28,87586.0,43.6921,43.7964,43.5965,43.7008,87586.0
2023-03-13 13:30:00,50.28,50.5,50.14,50.37,53349.0,43.7008,43.892,43.5791,43.7791,53349.0
2023-03-13 14:00:00,50.37,50.58,50.35,50.48,201125.0,43.7791,43.9616,43.7617,43.8747,201125.0
2023-03-13 14:30:00,50.47,50.63,50.43,50.5,119138.0,43.866,44.005,43.8312,43.892,119138.0
2023-03-13 15:00:00,50.5,50.52,50.25,50.3,82475.0,43.892,43.9094,43.6748,43.7182,82475.0
2023-03-13 15:30:00,50.35,50.64,50.33,50.45,212655.0,43.7617,44.0137,43.7443,43.8486,212655.0
2023-03-14 09:30:00,50.87,51.3,50.75,51.03,89109.0,44.2136,44.5874,44.1093,44.3527,89109.0
2023-03-14 10:00:00,51.04,51.23,50.92,51.1,102933.0,44.3614,44.5265,44.2571,44.4135,102933.0
2023-03-14 10:30:00,51.1,51.14,50.93,51.02,46130.0,44.4135,44.4483,44.2658,44.344,46130.0
2023-03-14 11:00:00,51.04,51.18,51.0,51.05,89726.0,44.3614,44.4831,44.3266,44.3701,89726.0
2023-03-14 11:30:00,51.05,51.09,50.94,51.01,33848.0,44.3701,44.4048,44.2745,44.3353,33848.0
2023-03-14 12:00:00,51.0,51.05,50.91,50.92,29138.0,44.3266,44.3701,44.2484,44.2571,29138.0
2023-03-14 12:30:00,50.92,51.16,50.91,51.14,47370.0,44.2571,44.4657,44.2484,44.4483,47370.0
2023-03-14 13:00:00,51.13,51.15,50.75,50.81,80255.0,44.4396,44.457,44.1093,44.1615,80255.0
2023-03-14 13:30:00,50.79,50.82,50.58,50.6,78308.0,44.1441,44.1702,43.9616,43.979,78308.0
2023-03-14 14:00:00,50.61,50.66,50.43,50.59,43927.0,43.9876,44.0311,43.8312,43.9703,43927.0
2023-03-14 14:30:00,50.59,50.8,50.58,50.63,32703.0,43.9703,44.1528,43.9616,44.005,32703.0
2023-03-14 15:00:00,50.63,50.7,50.49,50.57,54618.0,44.005,44.0659,43.8834,43.9529,54618.0
2023-03-14 15:30:00,50.59,50.92,50.57,50.76,283044.0,43.9703,44.2571,43.9529,44.118,283044.0
2023-03-15 09:30:00,50.51,50.51,49.83,49.9,48406.0,43.9007,43.9007,43.3097,43.3706,48406.0
2023-03-15 10:00:00,49.88,50.29,49.85,50.06,58572.0,43.3532,43.7095,43.3271,43.5096,58572.0
2023-03-15 10:30:00,50.05,50.15,49.78,49.87,39205.0,43.5009,43.5878,43.2663,43.3445,39205.0
2023-03-15 11:00:00,49.9,50.0,49.73,49.81,58551.0,43.3706,43.4575,43.2228,43.2923,58551.0
2023-03-15 11:30:00,49.8,49.85,49.49,49.59,26235.0,43.2836,43.3271,43.0142,43.1011,26235.0
2023-03-15 12:00:00,49.59,49.78,49.54,49.76,67552.0,43.1011,43.2663,43.0577,43.2489,67552.0
2023-03-15 12:30:00,49.79,49.91,49.65,49.75,51333.0,43.2749,43.3792,43.1533,43.2402,51333.0
2023-03-15 13:00:00,49.75,50.05,49.73,50.03,28920.0,43.2402,43.5009,43.2228,43.4835,28920.0
2023-03-15 13:30:00,50.0,50.13,49.94,50.07,101078.0,43.4575,43.5705,43.4053,43.5183,101078.0
2023-03-15 14:00:00,50.09,50.6,50.01,50.49,19955.0,43.5357,43.979,43.4662,43.8834,19955.0
2023-03-15 14:30:00,50.49,50.58,50.35,50.46,25269.0,43.8834,43.9616,43.7617,43.8573,25269.0
2023-03-15 15:00:00,50.48,50.51,50.25,50.39,37014.0,43.8747,43.9007,43.6748,43.7964,37014.0
2023-03-15 15:30:00,50.43,50.45,50.14,50.25,153326.0,43.8312,43.8486,43.5791,43.6748,153326.0
2023-03-16 09:30:00,49.89,50.37,49.72,50.3,58267.0,43.3619,43.7791,43.2141,43.7182,58267.0
2023-03-16 10:00:00,50.3,50.37,49.95,50.18,41976.0,43.7182,43.7791,43.414,43.6139,41976.0
2023-03-16 10:30:00,50.18,50.61,50.13,50.52,60480.0,43.6139,43.9876,43.5705,43.9094,60480.0
2023-03-16 11:00:00,50.54,50.59,50.36,50.5,39568.0,43.9268,43.9703,43.7704,43.892,39568.0
2023-03-16 11:30:00,50.52,50.65,50.42,50.46,53617.0,43.9094,44.0224,43.8225,43.8573,53617.0
2023-03-16 12:00:00,50.49,50.5,50.2,50.34,35369.0,43.8834,43.892,43.6313,43.753,35369.0
2023-03-16 12:30:00,50.36,50.57,50.29,50.54,33955.0,43.7704,43.9529,43.7095,43.9268,33955.0
2023-03-16 13:00:00,50.51,50.58,50.42,50.43,32728.0,43.9007,43.9616,43.8225,43.8312,32728.0
2023-03-16 13:30:00,50.44,50.44,50.33,50.34,43249.0,43.8399,43.8399,43.7443,43.753,43249.0
2023-03-16 14:00:00,50.34,50.34,50.02,50.08,34572.0,43.753,43.753,43.4749,43.527,34572.0
2023-03-16 14:30:00,50.08,50.15,49.98,50.12,66300.0,43.527,43.5878,43.4401,43.5618,66300.0
2023-03-16 15:00:00,50.14,50.24,50.08,50.12,50289.0,43.5791,43.6661,43.527,43.5618,50289.0
2023-03-16 15:30:00,50.12,50.29,50.07,50.23,316234.0,43.5618,43.7095,43.5183,43.6574,316234.0
2023-03-17 09:30:00,49.99,50.11,49.75,49.9,255151.0,43.4488,43.5531,43.2402,43.3706,255151.0
2023-03-17 10:00:00,49.91,50.1,49.61,49.69,38897.0,43.3792,43.5444,43.1185,43.188,38897.0
2023-03-17 10:30:00,49.69,49.74,49.53,49.63,18542.0,43.188,43.2315,43.049,43.1359,18542.0
2023-03-17 11:00:00,49.63,49.81,49.51,49.64,12512.0,43.1359,43.2923,43.0316,43.1446,12512.0
2023-03-17 11:30:00,49.66,49.79,49.63,49.66,19813.0,43.162,43.2749,43.1359,43.162,19813.0
2023-03-17 12:00:00,49.69,49.76,49.61,49.73,23619.0,43.188,43.2489,43.1185,43.2228,23619.0
2023-03-17 12:30:00,49.8,49.84,49.62,49.66,19677.0,43.2836,43.3184,43.1272,43.162,19677.0
2023-03-17 13:00:00,49.65,49.81,49.6,49.73,17540.0,43.1533,43.2923,43.1098,43.2228,17540.0
2023-03-17 13:30:00,49.72,49.88,49.7,49.84,27809.0,43.2141,43.3532,43.1967,43.3184,27809.0
2023-03-17 14:00:00,49.86,49.94,49.73,49.77,32956.0,43.3358,43.4053,43.2228,43.2576,32956.0
2023-03-17 14:30:00,49.77,49.94,49.77,49.92,25287.0,43.2576,43.4053,43.2576,43.3879,25287.0
2023-03-17 15:00:00,49.92,50.02,49.87,49.99,59542.0,43.3879,43.4749,43.3445,43.4488,59542.0
2023-03-17 15:30:00,50.0,50.0,49.78,49.81,146173.0,43.4575,43.4575,43.2663,43.2923,146173.0
2023-03-20 09:30:00,50.01,50.19,49.88,49.97,48505.0,43.4662,43.6226,43.3532,43.4314,48505.0
2023-03-20 10:00:00,50.0,50.14,49.93,50.12,27923.0,43.4575,43.5791,43.3966,43.5618,27923.0
2023-03-20 10:30:00,50.12,50.2,50.01,50.19,45309.0,43.5618,43.6313,43.4662,43.6226,45309.0
2023-03-20 11:00:00,50.2,50.35,50.09,50.24,37530.0,43.6313,43.7617,43.5357,43.6661,37530.0
2023-03-20 11:30:00,50.23,50.29,50.19,50.24,54764.0,43.6574,43.7095,43.6226,43.6661,54764.0
2023-03-20 12:00:00,50.24,50.33,50.15,50.18,21897.0,43.6661,43.7443,43.5878,43.6139,21897.0
2023-03-20 12:30:00,50.19,50.37,50.19,50.33,13666.0,43.6226,43.7791,43.6226,43.7443,13666.0
2023-03-20 13:00:00,50.33,50.4,50.22,50.22,38434.0,43.7443,43.8051,43.6487,43.6487,38434.0
2023-03-20 13:30:00,50.22,50.25,50.12,50.13,36729.0,43.6487,43.6748,43.5618,43.5705,36729.0
2023-03-20 14:00:00,50.16,50.45,50.1,50.43,116540.0,43.5965,43.8486,43.5444,43.8312,116540.0
2023-03-20 14:30:00,50.44,50.46,50.32,50.35,32153.0,43.8399,43.8573,43.7356,43.7617,32153.0
2023-03-20 15:00:00,50.35,50.44,50.34,50.43,40144.0,43.7617,43.8399,43.753,43.8312,40144.0
2023-03-20 15:30:00,50.43,50.56,50.34,50.35,146262.0,43.8312,43.9442,43.753,43.7617,146262.0
2023-03-21 09:30:00,50.64,51.16,50.64,51.09,72684.0,44.0137,44.4657,44.0137,44.4048,72684.0
2023-03-21 10:00:00,51.1,51.22,50.81,50.88,123146.0,44.4135,44.5178,44.1615,44.2223,123146.0
2023-03-21 10:30:00,50.88,51.01,50.74,50.94,81009.0,44.2223,44.3353,44.1006,44.2745,81009.0
2023-03-21 11:00:00,50.92,51.15,50.92,51.12,28385.0,44.2571,44.457,44.2571,44.4309,28385.0
2023-03-21 11:30:00,51.11,51.11,50.85,50.86,39079.0,44.4222,44.4222,44.1962,44.2049,39079.0
2023-03-21 12:00:00,50.85,50.88,50.77,50.8,41524.0,44.1962,44.2223,44.1267,44.1528,41524.0
2023-03-21 12:30:00,50.78,50.83,50.65,50.66,28651.0,44.1354,44.1789,44.0224,44.0311,28651.0
2023-03-21 13:00:00,50.64,50.69,50.58,50.68,28345.0,44.0137,44.0572,43.9616,44.0485,28345.0
2023-03-21 13:30:00,50.66,50.71,50.57,50.59,32030.0,44.0311,44.0746,43.9529,43.9703,32030.0
2023-03-21 14:00:00,50.58,50.6,50.53,50.59,43498.0,43.9616,43.979,43.9181,43.9703,43498.0
2023-03-21 14:30:00,50.59,50.67,50.55,50.63,55525.0,43.9703,44.0398,43.9355,44.005,55525.0
2023-03-21 15:00:00,50.62,50.7,50.59,50.61,47561.0,43.9963,44.0659,43.9703,43.9876,47561.0
2023-03-21 15:30:00,50.61,50.67,50.54,50.56,128327.0,43.9876,44.0398,43.9268,43.9442,128327.0
2023-03-22 09:30:00,50.08,50.15,49.71,49.89,61708.0,43.527,43.5878,43.2054,43.3619,61708.0
2023-03-22 10:00:00,49.89,50.14,49.88,50.13,48976.0,43.3619,43.5791,43.3532,43.5705,48976.0
2023-03-22 10:30:00,50.14,50.17,49.97,49.98,36091.0,43.5791,43.6052,43.4314,43.4401,36091.0
2023-03-22 11:00:00,49.99,50.04,49.64,49.72,19010.0,43.4488,43.4922,43.1446,43.2141,19010.0
2023-03-22 11:30:00,49.74,49.74,49.47,49.57,27073.0,43.2315,43.2315,42.9968,43.0837,27073.0
2023-03-22 12:00:00,49.58,49.81,49.54,49.8,20134.0,43.0924,43.2923,43.0577,43.2836,20134.0
2023-03-22 12:30:00,49.81,49.81,49.66,49.66,18434.0,43.2923,43.2923,43.162,43.162,18434.0
2023-03-22 13:00:00,49.65,49.72,49.62,49.7,9220.0,43.1533,43.2141,43.1272,43.1967,9220.0
2023-03-22 13:30:00,49.71,49.71,49.58,49.65,14992.0,43.2054,43.2054,43.0924,43.1533,14992.0
2023-03-22 14:00:00,49.65,49.88,49.58,49.64,39925.0,43.1533,43.3532,43.0924,43.1446,39925.0
2023-03-22 14:30:00,49.65,49.89,49.38,49.47,22094.0,43.1533,43.3619,42.9186,42.9968,22094.0
2023-03-22 15:00:00,49.46,49.6,49.2,49.52,39375.0,42.9881,43.1098,42.7621,43.0403,39375.0
2023-03-22 15:30:00,49.5,49.51,48.7,48.75,121357.0,43.0229,43.0316,42.3276,42.371,121357.0
2023-03-23 09:30:00,49.06,49.2,48.9,49.14,31763.0,42.6405,42.7621,42.5014,42.71,31763.0
2023-03-23 10:00:00,49.14,49.18,49.03,49.1,15812.0,42.71,42.7448,42.6144,42.6752,15812.0
2023-03-23 10:30:00,49.09,49.48,49.09,49.46,12055.0,42.6665,43.0055,42.6665,42.9881,12055.0
2023-03-23 11:00:00,49.47,49.59,49.46,49.57,22050.0,42.9968,43.1011,42.9881,43.0837,22050.0
2023-03-23 11:30:00,49.58,49.64,49.43,49.44,14506.0,43.0924,43.1446,42.9621,42.9707,14506.0
2023-03-23 12:00:00,49.44,49.44,49.33,49.37,19804.0,42.9707,42.9707,42.8751,42.9099,19804.0
2023-03-23 12:30:00,49.38,49.4,49.26,49.29,10239.0,42.9186,42.936,42.8143,42.8404,10239.0
2023-03-23 13:00:00,49.27,49.29,48.99,49.04,18527.0,42.823,42.8404,42.5796,42.6231,18527.0
2023-03-23 13:30:00,49.03,49.08,48.86,48.91,21005.0,42.6144,42.6578,42.4666,42.5101,21005.0
2023-03-23 14:00:00,48.93,48.97,48.68,48.7,17919.0,42.5275,42.5622,42.3102,42.3276,17919.0
2023-03-23 14:30:00,48.67,48.7,48.38,48.47,30047.0,42.3015,42.3276,42.0494,42.1277,30047.0
2023-03-23 15:00:00,48.49,48.76,48.3,48.44,32079.0,42.1451,42.3797,41.9799,42.1016,32079.0
2023-03-23 15:30:00,48.41,48.74,48.38,48.51,56851.0,42.0755,42.3623,42.0494,42.1624,56851.0
2023-03-24 09:30:00,48.53,48.53,47.83,48.15,73044.0,42.1798,42.1798,41.5714,41.8495,73044.0
2023-03-24 10:00:00,48.18,48.63,48.16,48.63,28444.0,41.8756,42.2667,41.8582,42.2667,28444.0
2023-03-24 10:30:00,48.64,48.68,48.45,48.53,37467.0,42.2754,42.3102,42.1103,42.1798,37467.0
2023-03-24 11:00:00,48.54,48.56,48.36,48.43,41875.0,42.1885,42.2059,42.0321,42.0929,41875.0
2023-03-24 11:30:00,48.41,48.67,48.38,48.67,30784.0,42.0755,42.3015,42.0494,42.3015,30784.0
2023-03-24 12:00:00,48.67,48.78,48.57,48.7,32806.0,42.3015,42.3971,42.2146,42.3276,32806.0
2023-03-24 12:30:00,48.7,48.99,48.69,48.96,37275.0,42.3276,42.5796,42.3189,42.5536,37275.0
2023-03-24 13:00:00,48.97,48.98,48.83,48.88,20544.0,42.5622,42.5709,42.4406,42.484,20544.0
2023-03-24 13:30:00,48.9,49.01,48.86,48.94,23506.0,42.5014,42.597,42.4666,42.5362,23506.0
2023-03-24 14:00:00,48.94,49.06,48.9,49.01,20756.0,42.5362,42.6405,42.5014,42.597,20756.0
2023-03-24 14:30:00,49.02,49.33,49.02,49.3,27786.0,42.6057,42.8751,42.6057,42.8491,27786.0
2023-03-24 15:00:00,49.31,49.6,49.27,49.59,47820.0,42.8578,43.1098,42.823,43.1011,47820.0
2023-03-24 15:30:00,49.59,49.65,49.51,49.52,153866.0,43.1011,43.1533,43.0316,43.0403,153866.0
2023-03-27 09:30:00,49.73,50.03,49.68,49.88,32309.0,43.2228,43.4835,43.1793,43.3532,32309.0
2023-03-27 10:00:00,49.9,49.94,49.64,49.74,38202.0,43.3706,43.4053,43.1446,43.2315,38202.0
2023-03-27 10:30:00,49.73,49.73,49.55,49.56,15478.0,43.2228,43.2228,43.0663,43.075,15478.0
2023-03-27 11:00:00,49.54,49.6,49.49,49.58,24628.0,43.0577,43.1098,43.0142,43.0924,24628.0
2023-03-27 11:30:00,49.58,49.63,49.48,49.54,23299.0,43.0924,43.1359,43.0055,43.0577,23299.0
2023-03-27 12:00:00,49.55,49.63,49.5,49.59,21718.0,43.0663,43.1359,43.0229,43.1011,21718.0
2023-03-27 12:30:00,49.61,49.78,49.61,49.78,14383.0,43.1185,43.2663,43.1185,43.2663,14383.0
2023-03-27 13:00:00,49.79,49.87,49.73,49.86,18011.0,43.2749,43.3445,43.2228,43.3358,18011.0
2023-03-27 13:30:00,49.87,49.89,49.78,49.79,18407.0,43.3445,43.3619,43.2663,43.2749,18407.0
2023-03-27 14:00:00,49.78,49.84,49.73,49.75,17236.0,43.2663,43.3184,43.2228,43.2402,17236.0
2023-03-27 14:30:00,49.74,49.77,49.66,49.69,15646.0,43.2315,43.2576,43.162,43.188,15646.0
2023-03-27 15:00:00,49.68,49.75,49.63,49.71,22372.0,43.1793,43.2402,43.1359,43.2054,22372.0
2023-03-27 15:30:00,49.73,49.79,49.54,49.59,88859.0,43.2228,43.2749,43.0577,43.1011,88859.0
2023-03-28 09:30:00,49.48,49.85,49.44,49.78,39855.0,43.0055,43.3271,42.9707,43.2663,39855.0
2023-03-28 10:00:00,49.78,49.96,49.75,49.93,34594.0,43.2663,43.4227,43.2402,43.3966,34594.0
2023-03-28 10:30:00,49.94,49.95,49.81,49.88,26498.0,43.4053,43.414,43.2923,43.3532,26498.0
2023-03-28 11:00:00,49.89,50.03,49.89,50.03,18556.0,43.3619,43.4835,43.3619,43.4835,18556.0
2023-03-28 11:30:00,50.04,50.09,49.99,50.09,12053.0,43.4922,43.5357,43.4488,43.5357,12053.0
2023-03-28 12:00:00,50.09,50.1,50.02,50.02,13791.0,43.5357,43.5444,43.4749,43.4749,13791.0
2023-03-28 12:30:00,50.02,50.15,50.01,50.05,21002.0,43.4749,43.5878,43.4662,43.5009,21002.0
2023-03-28 13:00:00,50.07,50.07,49.94,49.96,10227.0,43.5183,43.5183,43.4053,43.4227,10227.0
2023-03-28 13:30:00,49.96,49.96,49.73,49.79,22253.0,43.4227,43.4227,43.2228,43.2749,22253.0
2023-03-28 14:00:00,49.77,49.85,49.77,49.84,15731.0,43.2576,43.3271,43.2576,43.3184,15731.0
2023-03-28 14:30:00,49.85,49.98,49.82,49.98,30840.0,43.3271,43.4401,43.301,43.4401,30840.0
2023-03-28 15:00:00,49.98,50.07,49.95,49.99,37382.0,43.4401,43.5183,43.414,43.4488,37382.0
2023-03-28 15:30:00,50.0,50.17,49.95,50.04,199130.0,43.4575,43.6052,43.414,43.4922,199130.0
2023-03-29 09:30:00,50.32,50.48,50.3,50.41,25729.0,43.7356,43.8747,43.7182,43.8138,25729.0
2023-03-29 10:00:00,50.45,50.55,50.44,50.46,26650.0,43.8486,43.9355,43.8399,43.8573,26650.0
2023-03-29 10:30:00,50.46,50.49,50.32,50.33,16063.0,43.8573,43.8834,43.7356,43.7443,16063.0
2023-03-29 11:00:00,50.34,50.39,50.28,50.35,21404.0,43.753,43.7964,43.7008,43.7617,21404.0
2023-03-29 11:30:00,50.37,50.57,50.36,50.57,14346.0,43.7791,43.9529,43.7704,43.9529,14346.0
2023-03-29 12:00:00,50.58,50.6,50.53,50.54,18765.0,43.9616,43.979,43.9181,43.9268,18765.0
2023-03-29 12:30:00,50.54,50.58,50.48,50.51,13404.0,43.9268,43.9616,43.8747,43.9007,13404.0
2023-03-29 13:00:00,50.51,50.56,50.48,50.52,10598.0,43.9007,43.9442,43.8747,43.9094,10598.0
2023-03-29 13:30:00,50.52,50.53,50.45,50.45,16410.0,43.9094,43.9181,43.8486,43.8486,16410.0
2023-03-29 14:00:00,50.46,50.5,50.42,50.48,20115.0,43.8573,43.892,43.8225,43.8747,20115.0
2023-03-29 14:30:00,50.49,50.54,50.45,50.54,27411.0,43.8834,43.9268,43.8486,43.9268,27411.0
2023-03-29 15:00:00,50.53,50.59,50.47,50.59,36563.0,43.9181,43.9703,43.866,43.9703,36563.0
2023-03-29 15:30:00,50.58,50.63,50.48,50.55,74136.0,43.9616,44.005,43.8747,43.9355,74136.0
2023-03-30 09:30:00,50.72,51.0,50.72,50.92,34697.0,44.0833,44.3266,44.0833,44.2571,34697.0
2023-03-30 10:00:00,50.95,50.95,50.63,50.72,33461.0,44.2832,44.2832,44.005,44.0833,33461.0
2023-03-30 10:30:00,50.74,50.86,50.72,50.8,25527.0,44.1006,44.2049,44.0833,44.1528,25527.0
2023-03-30 11:00:00,50.8,50.9,50.77,50.89,18366.0,44.1528,44.2397,44.1267,44.231,18366.0
2023-03-30 11:30:00,50.88,50.89,50.78,50.78,17011.0,44.2223,44.231,44.1354,44.1354,17011.0
2023-03-30 12:00:00,50.74,50.8,50.69,50.71,17087.0,44.1006,44.1528,44.0572,44.0746,17087.0
2023-03-30 12:30:00,50.7,50.7,50.61,50.65,14501.0,44.0659,44.0659,43.9876,44.0224,14501.0
2023-03-30 13:00:00,50.63,50.7,50.61,50.65,12947.0,44.005,44.0659,43.9876,44.0224,12947.0
2023-03-30 13:30:00,50.65,50.73,50.65,50.71,13187.0,44.0224,44.0919,44.0224,44.0746,13187.0
2023-03-30 14:00:00,50.72,50.82,50.71,50.82,7636.0,44.0833,44.1702,44.0746,44.1702,7636.0
2023-03-30 14:30:00,50.82,50.85,50.73,50.74,15144.0,44.1702,44.1962,44.0919,44.1006,15144.0
2023-03-30 15:00:00,50.75,50.79,50.72,50.75,16107.0,44.1093,44.1441,44.0833,44.1093,16107.0
2023-03-30 15:30:00,50.75,50.92,50.73,50.9,82366.0,44.1093,44.2571,44.0919,44.2397,82366.0
2023-03-31 09:30:00,51.16,51.53,51.09,51.46,45439.0,44.4657,44.7873,44.4048,44.7264,45439.0
2023-03-31 10:00:00,51.51,51.62,51.5,51.54,24911.0,44.7699,44.8655,44.7612,44.796,24911.0
2023-03-31 10:30:00,51.55,51.57,51.4,51.55,27660.0,44.8046,44.822,44.6743,44.8046,27660.0
2023-03-31 11:00:00,51.55,51.75,51.51,51.75,22671.0,44.8046,44.9785,44.7699,44.9785,22671.0
2023-03-31 11:30:00,51.74,51.74,51.66,51.68,29411.0,44.9698,44.9698,44.9003,44.9176,29411.0
2023-03-31 12:00:00,51.69,51.72,51.6,51.68,15011.0,44.9263,44.9524,44.8481,44.9176,15011.0
2023-03-31 12:30:00,51.67,51.7,51.61,51.7,25022.0,44.9089,44.935,44.8568,44.935,25022.0
2023-03-31 13:00:00,51.7,51.74,51.64,51.68,20655.0,44.935,44.9698,44.8829,44.9176,20655.0
2023-03-31 13:30:00,51.67,51.71,51.64,51.7,22801.0,44.9089,44.9437,44.8829,44.935,22801.0
2023-03-31 14:00:00,51.69,51.82,51.69,51.74,25885.0,44.9263,45.0393,44.9263,44.9698,25885.0
2023-03-31 14:30:00,51.72,51.77,51.69,51.77,15335.0,44.9524,44.9959,44.9263,44.9959,15335.0
2023-03-31 15:00:00,51.76,51.89,51.74,51.89,37393.0,44.9872,45.1002,44.9698,45.1002,37393.0
2023-03-31 15:30:00,51.9,52.11,51.71,52.09,216866.0,45.1089,45.2914,44.9437,45.274,216866.0
2023-04-03 09:30:00,51.99,52.26,51.84,52.17,45078.0,45.1871,45.4217,45.0567,45.3435,45078.0
2023-04-03 10:00:00,52.18,52.28,52.15,52.19,40151.0,45.3522,45.4391,45.3261,45.3609,40151.0
2023-04-03 10:30:00,52.19,52.19,51.75,51.78,16886.0,45.3609,45.3609,44.9785,45.0046,16886.0
2023-04-03 11:00:00,51.79,51.81,51.64,51.65,17089.0,45.0132,45.0306,44.8829,44.8916,17089.0
2023-04-03 11:30:00,51.64,51.88,51.64,51.84,23461.0,44.8829,45.0915,44.8829,45.0567,23461.0
2023-04-03 12:00:00,51.83,51.84,51.64,51.66,14537.0,45.048,45.0567,44.8829,44.9003,14537.0
2023-04-03 12:30:00,51.65,51.65,51.54,51.54,10150.0,44.8916,44.8916,44.796,44.796,10150.0
2023-04-03 13:00:00,51.54,51.63,51.52,51.55,17375.0,44.796,44.8742,44.7786,44.8046,17375.0
2023-04-03 13:30:00,51.53,51.56,51.33,51.41,18400.0,44.7873,44.8133,44.6134,44.683,18400.0
2023-04-03 14:00:00,51.41,51.43,51.34,51.37,19617.0,44.683,44.7004,44.6221,44.6482,19617.0
2023-04-03 14:30:00,51.36,51.46,51.34,51.37,27000.0,44.6395,44.7264,44.6221,44.6482,27000.0
2023-04-03 15:00:00,51.36,51.39,51.25,51.29,27811.0,44.6395,44.6656,44.5439,44.5787,27811.0
2023-04-03 15:30:00,51.29,51.53,51.25,51.5,105430.0,44.5787,44.7873,44.5439,44.7612,105430.0
2023-04-04 09:30:00,51.52,51.6,51.15,51.31,29748.0,44.7786,44.8481,44.457,44.5961,29748.0
2023-04-04 10:00:00,51.34,51.43,51.15,51.18,20244.0,44.6221,44.7004,44.457,44.4831,20244.0
2023-04-04 10:30:00,51.2,51.3,51.12,51.12,14296.0,44.5004,44.5874,44.4309,44.4309,14296.0
2023-04-04 11:00:00,51.12,51.15,51.0,51.02,20802.0,44.4309,44.457,44.3266,44.344,20802.0
2023-04-04 11:30:00,51.04,51.1,50.96,51.03,18314.0,44.3614,44.4135,44.2919,44.3527,18314.0
2023-04-04 12:00:00,51.07,51.18,51.05,51.14,31308.0,44.3875,44.4831,44.3701,44.4483,31308.0
2023-04-04 12:30:00,51.15,51.21,51.11,51.15,12444.0,44.457,44.5091,44.4222,44.457,12444.0
2023-04-04 13:00:00,51.14,51.32,51.14,51.31,14338.0,44.4483,44.6047,44.4483,44.5961,14338.0
2023-04-04 13:30:00,51.32,51.34,51.22,51.22,17320.0,44.6047,44.6221,44.5178,44.5178,17320.0
2023-04-04 14:00:00,51.22,51.26,51.09,51.09,11258.0,44.5178,44.5526,44.4048,44.4048,11258.0
2023-04-04 14:30:00,51.09,51.18,51.04,51.18,10729.0,44.4048,44.4831,44.3614,44.4831,10729.0
2023-04-04 15:00:00,51.15,51.25,51.08,51.08,20853.0,44.457,44.5439,44.3961,44.3961,20853.0
2023-04-04 15:30:00,51.08,51.35,51.02,51.32,110091.0,44.3961,44.6308,44.344,44.6047,110091.0
2023-04-05 09:30:00,51.31,51.55,51.31,51.42,25518.0,44.5961,44.8046,44.5961,44.6917,25518.0
2023-04-05 10:00:00,51.39,51.39,51.18,51.3,13583.0,44.6656,44.6656,44.4831,44.5874,13583.0
2023-04-05 10:30:00,51.32,51.46,51.29,51.34,12087.0,44.6047,44.7264,44.5787,44.6221,12087.0
2023-04-05 11:00:00,51.33,51.37,51.3,51.32,8397.0,44.6134,44.6482,44.5874,44.6047,8397.0
2023-04-05 11:30:00,51.32,51.38,51.31,51.35,8681.0,44.6047,44.6569,44.5961,44.6308,8681.0
2023-04-05 12:00:00,51.35,51.4,51.26,51.31,19968.0,44.6308,44.6743,44.5526,44.5961,19968.0
2023-04-05 12:30:00,51.3,51.3,51.22,51.25,12593.0,44.5874,44.5874,44.5178,44.5439,12593.0
2023-04-05 13:00:00,51.25,51.43,51.24,51.39,14705.0,44.5439,44.7004,44.5352,44.6656,14705.0
2023-04-05 13:30:00,51.39,51.4,51.22,51.3,10779.0,44.6656,44.6743,44.5178,44.5874,10779.0
2023-04-05 14:00:00,51.31,51.33,51.14,51.14,12151.0,44.5961,44.6134,44.4483,44.4483,12151.0
2023-04-05 14:30:00,51.14,51.17,51.09,51.12,18769.0,44.4483,44.4744,44.4048,44.4309,18769.0
2023-04-05 15:00:00,51.12,51.17,51.0,51.16,24408.0,44.4309,44.4744,44.3266,44.4657,24408.0
2023-04-05 15:30:00,51.17,51.25,51.03,51.06,67420.0,44.4744,44.5439,44.3527,44.3788,67420.0
2023-04-06 09:30:00,51.2,51.37,51.13,51.21,28050.0,44.5004,44.6482,44.4396,44.5091,28050.0
2023-04-06 10:00:00,51.22,51.35,51.07,51.08,23216.0,44.5178,44.6308,44.3875,44.3961,23216.0
2023-04-06 10:30:00,51.03,51.12,50.97,51.04,17349.0,44.3527,44.4309,44.3005,44.3614,17349.0
2023-04-06 11:00:00,51.04,51.05,50.97,51.01,22633.0,44.3614,44.3701,44.3005,44.3353,22633.0
2023-04-06 11:30:00,51.02,51.13,51.01,51.13,11830.0,44.344,44.4396,44.3353,44.4396,11830.0
2023-04-06 12:00:00,51.13,51.17,51.12,51.13,9014.0,44.4396,44.4744,44.4309,44.4396,9014.0
2023-04-06 12:30:00,51.14,51.27,51.14,51.24,18623.0,44.4483,44.5613,44.4483,44.5352,18623.0
2023-04-06 13:00:00,51.25,51.25,51.15,51.15,13813.0,44.5439,44.5439,44.457,44.457,13813.0
2023-04-06 13:30:00,51.17,51.18,51.03,51.03,11745.0,44.4744,44.4831,44.3527,44.3527,11745.0
2023-04-06 14:00:00,51.02,51.12,51.01,51.11,11812.0,44.344,44.4309,44.3353,44.4222,11812.0
2023-04-06 14:30:00,51.11,51.18,51.08,51.15,18599.0,44.4222,44.4831,44.3961,44.457,18599.0
2023-04-06 15:00:00,51.16,51.19,51.06,51.12,30991.0,44.4657,44.4918,44.3788,44.4309,30991.0
2023-04-06 15:30:00,51.12,51.34,51.09,51.29,94364.0,44.4309,44.6221,44.4048,44.5787,94364.0
2023-04-10 09:30:00,51.42,51.48,51.15,51.27,30145.0,44.6917,44.7438,44.457,44.5613,30145.0
2023-04-10 10:00:00,51.27,51.43,51.22,51.23,15179.0,44.5613,44.7004,44.5178,44.5265,15179.0
2023-04-10 10:30:00,51.24,51.29,51.18,51.28,12249.0,44.5352,44.5787,44.4831,44.57,12249.0
2023-04-10 11:00:00,51.26,51.27,51.19,51.19,13668.0,44.5526,44.5613,44.4918,44.4918,13668.0
2023-04-10 11:30:00,51.2,51.24,51.11,51.13,22494.0,44.5004,44.5352,44.4222,44.4396,22494.0
2023-04-10 12:00:00,51.12,51.15,51.07,51.12,18391.0,44.4309,44.457,44.3875,44.4309,18391.0
2023-04-10 12:30:00,51.12,51.3,51.12,51.3,13544.0,44.4309,44.5874,44.4309,44.5874,13544.0
2023-04-10 13:00:00,51.31,51.43,51.31,51.36,12202.0,44.5961,44.7004,44.5961,44.6395,12202.0
2023-04-10 13:30:00,51.36,51.4,51.29,51.4,14652.0,44.6395,44.6743,44.5787,44.6743,14652.0
2023-04-10 14:00:00,51.41,51.47,51.38,51.42,19118.0,44.683,44.7351,44.6569,44.6917,19118.0
2023-04-10 14:30:00,51.43,51.45,51.34,51.38,12060.0,44.7004,44.7177,44.6221,44.6569,12060.0
2023-04-10 15:00:00,51.38,51.48,51.38,51.43,23160.0,44.6569,44.7438,44.6569,44.7004,23160.0
2023-04-10 15:30:00,51.43,51.56,51.43,51.53,87591.0,44.7004,44.8133,44.7004,44.7873,87591.0
2023-04-11 09:30:00,51.63,51.65,51.42,51.49,34826.0,44.8742,44.8916,44.6917,44.7525,34826.0
2023-04-11 10:00:00,51.49,51.6,51.35,51.58,26059.0,44.7525,44.8481,44.6308,44.8307,26059.0
2023-04-11 10:30:00,51.59,51.59,51.37,51.38,19143.0,44.8394,44.8394,44.6482,44.6569,19143.0
2023-04-11 11:00:00,51.39,51.57,51.25,51.36,208279.0,44.6656,44.822,44.5439,44.6395,208279.0
2023-04-11 11:30:00,51.36,51.36,51.26,51.34,55172.0,44.6395,44.6395,44.5526,44.6221,55172.0
2023-04-11 12:00:00,51.33,51.36,51.2,51.29,35131.0,44.6134,44.6395,44.5004,44.5787,35131.0
2023-04-11 12:30:00,51.29,51.31,51.2,51.26,31046.0,44.5787,44.5961,44.5004,44.5526,31046.0
2023-04-11 13:00:00,51.27,51.32,51.1,51.17,66834.0,44.5613,44.6047,44.4135,44.4744,66834.0
2023-04-11 13:30:00,51.17,51.17,51.01,51.11,36805.0,44.4744,44.4744,44.3353,44.4222,36805.0
2023-04-11 14:00:00,51.11,51.26,51.1,51.23,23884.0,44.4222,44.5526,44.4135,44.5265,23884.0
2023-04-11 14:30:00,51.25,51.5,51.23,51.37,33907.0,44.5439,44.7612,44.5265,44.6482,33907.0
2023-04-11 15:00:00,51.36,51.38,51.25,51.3,44732.0,44.6395,44.6569,44.5439,44.5874,44732.0
2023-04-11 15:30:00,51.31,51.37,51.16,51.24,90042.0,44.5961,44.6482,44.4657,44.5352,90042.0
2023-04-12 09:30:00,51.45,51.53,51.33,51.46,47998.0,44.7177,44.7873,44.6134,44.7264,47998.0
2023-04-12 10:00:00,51.45,51.72,51.43,51.72,25367.0,44.7177,44.9524,44.7004,44.9524,25367.0
2023-04-12 10:30:00,51.72,51.79,51.61,51.63,24591.0,44.9524,45.0132,44.8568,44.8742,24591.0
2023-04-12 11:00:00,51.63,51.68,51.53,51.68,19556.0,44.8742,44.9176,44.7873,44.9176,19556.0
2023-04-12 11:30:00,51.68,51.68,51.58,51.66,11457.0,44.9176,44.9176,44.8307,44.9003,11457.0
2023-04-12 12:00:00,51.65,51.69,51.55,51.59,25616.0,44.8916,44.9263,44.8046,44.8394,25616.0
2023-04-12 12:30:00,51.62,51.62,51.51,51.59,16056.0,44.8655,44.8655,44.7699,44.8394,16056.0
2023-04-12 13:00:00,51.6,51.62,51.53,51.62,11622.0,44.8481,44.8655,44.7873,44.8655,11622.0
2023-04-12 13:30:00,51.62,51.66,51.59,51.66,25281.0,44.8655,44.9003,44.8394,44.9003,25281.0
2023-04-12 14:00:00,51.67,51.68,51.38,51.38,16973.0,44.9089,44.9176,44.6569,44.6569,16973.0
2023-04-12 14:30:00,51.38,51.41,51.25,51.35,13780.0,44.6569,44.683,44.5439,44.6308,13780.0
2023-04-12 15:00:00,51.33,51.41,51.14,51.16,29939.0,44.6134,44.683,44.4483,44.4657,29939.0
2023-04-12 15:30:00,51.14,51.25,51.07,51.11,82947.0,44.4483,44.5439,44.3875,44.4222,82947.0
2023-04-13 09:30:00,51.01,51.45,51.01,51.3,47146.0,44.3353,44.7177,44.3353,44.5874,47146.0
2023-04-13 10:00:00,51.29,51.37,51.18,51.31,21387.0,44.5787,44.6482,44.4831,44.5961,21387.0
2023-04-13 10:30:00,51.31,51.33,51.02,51.05,18011.0,44.5961,44.6134,44.344,44.3701,18011.0
2023-04-13 11:00:00,51.06,51.09,50.84,50.87,18561.0,44.3788,44.4048,44.1876,44.2136,18561.0
2023-04-13 11:30:00,50.91,51.04,50.91,51.03,11824.0,44.2484,44.3614,44.2484,44.3527,11824.0
2023-04-13 12:00:00,51.04,51.34,51.04,51.3,15465.0,44.3614,44.6221,44.3614,44.5874,15465.0
2023-04-13 12:30:00,51.29,51.39,51.28,51.38,12506.0,44.5787,44.6656,44.57,44.6569,12506.0
2023-04-13 13:00:00,51.37,51.41,51.33,51.34,11009.0,44.6482,44.683,44.6134,44.6221,11009.0
2023-04-13 13:30:00,51.33,51.49,51.3,51.46,14145.0,44.6134,44.7525,44.5874,44.7264,14145.0
2023-04-13 14:00:00,51.46,51.58,51.43,51.56,19748.0,44.7264,44.8307,44.7004,44.8133,19748.0
2023-04-13 14:30:00,51.57,51.59,51.48,51.57,15444.0,44.822,44.8394,44.7438,44.822,15444.0
2023-04-13 15:00:00,51.57,51.6,51.44,51.46,28936.0,44.822,44.8481,44.709,44.7264,28936.0
2023-04-13 15:30:00,51.46,51.48,51.37,51.44,48982.0,44.7264,44.7438,44.6482,44.709,48982.0
2023-04-14 09:30:00,51.62,51.81,51.6,51.7,42043.0,44.8655,45.0306,44.8481,44.935,42043.0
2023-04-14 10:00:00,51.69,51.69,51.26,51.26,42742.0,44.9263,44.9263,44.5526,44.5526,42742.0
2023-04-14 10:30:00,51.3,51.38,51.27,51.28,14961.0,44.5874,44.6569,44.5613,44.57,14961.0
2023-04-14 11:00:00,51.29,51.29,51.03,51.04,10719.0,44.5787,44.5787,44.3527,44.3614,10719.0
2023-04-14 11:30:00,51.05,51.07,50.91,50.97,14732.0,44.3701,44.3875,44.2484,44.3005,14732.0
2023-04-14 12:00:00,50.96,51.0,50.91,50.94,11623.0,44.2919,44.3266,44.2484,44.2745,11623.0
2023-04-14 12:30:00,50.93,50.96,50.74,50.77,15250.0,44.2658,44.2919,44.1006,44.1267,15250.0
2023-04-14 13:00:00,50.78,50.92,50.75,50.75,14149.0,44.1354,44.2571,44.1093,44.1093,14149.0
2023-04-14 13:30:00,50.69,50.78,50.64,50.78,13712.0,44.0572,44.1354,44.0137,44.1354,13712.0
2023-04-14 14:00:00,50.77,50.84,50.71,50.8,8844.0,44.1267,44.1876,44.0746,44.1528,8844.0
2023-04-14 14:30:00,50.82,50.85,50.79,50.82,10514.0,44.1702,44.1962,44.1441,44.1702,10514.0
2023-04-14 15:00:00,50.82,50.83,50.58,50.71,17892.0,44.1702,44.1789,43.9616,44.0746,17892.0
2023-04-14 15:30:00,50.69,50.86,50.69,50.83,77096.0,44.0572,44.2049,44.0572,44.1789,77096.0
2023-04-17 09:30:00,50.86,51.32,50.77,51.14,43418.0,44.2049,44.6047,44.1267,44.4483,43418.0
2023-04-17 10:00:00,51.13,51.27,51.05,51.26,30063.0,44.4396,44.5613,44.3701,44.5526,30063.0
2023-04-17 10:30:00,51.27,51.39,51.24,51.35,24111.0,44.5613,44.6656,44.5352,44.6308,24111.0
2023-04-17 11:00:00,51.36,51.41,51.24,51.25,16696.0,44.6395,44.683,44.5352,44.5439,16696.0
2023-04-17 11:30:00,51.25,51.25,51.08,51.11,15637.0,44.5439,44.5439,44.3961,44.4222,15637.0
2023-04-17 12:00:00,51.1,51.16,51.07,51.1,11240.0,44.4135,44.4657,44.3875,44.4135,11240.0
2023-04-17 12:30:00,51.13,51.14,51.05,51.1,7294.0,44.4396,44.4483,44.3701,44.4135,7294.0
2023-04-17 13:00:00,51.11,51.15,51.04,51.13,11238.0,44.4222,44.457,44.3614,44.4396,11238.0
2023-04-17 13:30:00,51.13,51.15,51.07,51.1,15239.0,44.4396,44.457,44.3875,44.4135,15239.0
2023-04-17 14:00:00,51.1,51.2,51.0,51.16,11581.0,44.4135,44.5004,44.3266,44.4657,11581.0
2023-04-17 14:30:00,51.15,51.42,51.13,51.41,18605.0,44.457,44.6917,44.4396,44.683,18605.0
2023-04-17 15:00:00,51.42,51.52,51.4,51.46,41573.0,44.6917,44.7786,44.6743,44.7264,41573.0
2023-04-17 15:30:00,51.45,51.66,51.4,51.65,91157.0,44.7177,44.9003,44.6743,44.8916,91157.0
2023-04-18 09:30:00,51.57,51.81,51.54,51.64,57772.0,44.822,45.0306,44.796,44.8829,57772.0
2023-04-18 10:00:00,51.67,51.95,51.61,51.83,61219.0,44.9089,45.1523,44.8568,45.048,61219.0
2023-04-18 10:30:00,51.82,51.84,51.59,51.63,26400.0,45.0393,45.0567,44.8394,44.8742,26400.0
2023-04-18 11:00:00,51.62,51.7,51.48,51.69,77395.0,44.8655,44.935,44.7438,44.9263,77395.0
2023-04-18 11:30:00,51.68,51.69,51.53,51.62,17390.0,44.9176,44.9263,44.7873,44.8655,17390.0
2023-04-18 12:00:00,51.62,51.69,51.6,51.67,16810.0,44.8655,44.9263,44.8481,44.9089,16810.0
2023-04-18 12:30:00,51.67,51.73,51.59,51.62,16720.0,44.9089,44.9611,44.8394,44.8655,16720.0
2023-04-18 13:00:00,51.62,51.64,51.5,51.57,17381.0,44.8655,44.8829,44.7612,44.822,17381.0
2023-04-18 13:30:00,51.57,51.68,51.56,51.59,27581.0,44.822,44.9176,44.8133,44.8394,27581.0
2023-04-18 14:00:00,51.59,51.64,51.53,51.55,20167.0,44.8394,44.8829,44.7873,44.8046,20167.0
2023-04-18 14:30:00,51.56,51.61,51.47,51.57,37303.0,44.8133,44.8568,44.7351,44.822,37303.0
2023-04-18 15:00:00,51.58,51.68,51.58,51.65,35528.0,44.8307,44.9176,44.8307,44.8916,35528.0
2023-04-18 15:30:00,51.65,51.74,51.61,51.62,148047.0,44.8916,44.9698,44.8568,44.8655,148047.0
2023-04-19 09:30:00,51.38,51.46,51.22,51.29,40938.0,44.6569,44.7264,44.5178,44.5787,40938.0
2023-04-19 10:00:00,51.3,51.46,51.29,51.39,27104.0,44.5874,44.7264,44.5787,44.6656,27104.0
2023-04-19 10:30:00,51.42,51.44,51.35,51.43,17548.0,44.6917,44.709,44.6308,44.7004,17548.0
2023-04-19 11:00:00,51.43,51.53,51.42,51.53,13035.0,44.7004,44.7873,44.6917,44.7873,13035.0
2023-04-19 11:30:00,51.53,51.55,51.48,51.55,16379.0,44.7873,44.8046,44.7438,44.8046,16379.0
2023-04-19 12:00:00,51.57,51.58,51.51,51.54,8908.0,44.822,44.8307,44.7699,44.796,8908.0
2023-04-19 12:30:00,51.54,51.61,51.54,51.59,11529.0,44.796,44.8568,44.796,44.8394,11529.0
2023-04-19 13:00:00,51.6,51.64,51.56,51.58,10901.0,44.8481,44.8829,44.8133,44.8307,10901.0
2023-04-19 13:30:00,51.59,51.67,51.59,51.66,10856.0,44.8394,44.9089,44.8394,44.9003,10856.0
2023-04-19 14:00:00,51.67,51.72,51.6,51.64,8170.0,44.9089,44.9524,44.8481,44.8829,8170.0
2023-04-19 14:30:00,51.64,51.65,51.58,51.6,14272.0,44.8829,44.8916,44.8307,44.8481,14272.0
2023-04-19 15:00:00,51.61,51.66,51.57,51.59,19226.0,44.8568,44.9003,44.822,44.8394,19226.0
2023-04-19 15:30:00,51.59,51.6,51.46,51.6,39486.0,44.8394,44.8481,44.7264,44.8481,39486.0
2023-04-20 09:30:00,51.49,51.61,51.34,51.53,17718.0,44.7525,44.8568,44.6221,44.7873,17718.0
2023-04-20 10:00:00,51.51,51.73,51.48,51.72,14412.0,44.7699,44.9611,44.7438,44.9524,14412.0
2023-04-20 10:30:00,51.74,51.78,51.7,51.78,10424.0,44.9698,45.0046,44.935,45.0046,10424.0
2023-04-20 11:00:00,51.81,51.95,51.78,51.85,64598.0,45.0306,45.1523,45.0046,45.0654,64598.0
2023-04-20 11:30:00,51.85,51.86,51.7,51.81,84154.0,45.0654,45.0741,44.935,45.0306,84154.0
2023-04-20 12:00:00,51.83,51.93,51.82,51.9,27275.0,45.048,45.1349,45.0393,45.1089,27275.0
2023-04-20 12:30:00,51.9,51.98,51.79,51.96,41035.0,45.1089,45.1784,45.0132,45.161,41035.0
2023-04-20 13:00:00,51.95,52.03,51.91,52.03,26433.0,45.1523,45.2218,45.1175,45.2218,26433.0
2023-04-20 13:30:00,52.06,52.1,51.97,52.04,27566.0,45.2479,45.2827,45.1697,45.2305,27566.0
2023-04-20 14:00:00,52.04,52.1,51.94,52.03,97580.0,45.2305,45.2827,45.1436,45.2218,97580.0
2023-04-20 14:30:00,52.02,52.02,51.85,51.91,57947.0,45.2131,45.2131,45.0654,45.1175,57947.0
2023-04-20 15:00:00,51.92,51.94,51.77,51.87,50076.0,45.1262,45.1436,44.9959,45.0828,50076.0
2023-04-20 15:30:00,51.88,52.21,51.88,52.2,220101.0,45.0915,45.3783,45.0915,45.3696,220101.0
2023-04-21 09:30:00,52.25,52.45,51.88,51.88,20062.0,45.4131,45.5869,45.0915,45.0915,20062.0
2023-04-21 10:00:00,51.88,51.88,51.67,51.81,17659.0,45.0915,45.0915,44.9089,45.0306,17659.0
2023-04-21 10:30:00,51.81,51.86,51.63,51.63,14219.0,45.0306,45.0741,44.8742,44.8742,14219.0
2023-04-21 11:00:00,51.64,51.87,51.64,51.81,10410.0,44.8829,45.0828,44.8829,45.0306,10410.0
2023-04-21 11:30:00,51.86,51.98,51.85,51.97,10612.0,45.0741,45.1784,45.0654,45.1697,10612.0
2023-04-21 12:00:00,51.96,52.03,51.85,51.86,20411.0,45.161,45.2218,45.0654,45.0741,20411.0
2023-04-21 12:30:00,51.87,51.88,51.78,51.79,30406.0,45.0828,45.0915,45.0046,45.0132,30406.0
2023-04-21 13:00:00,51.8,51.81,51.67,51.67,27435.0,45.0219,45.0306,44.9089,44.9089,27435.0
2023-04-21 13:30:00,51.67,52.02,51.67,51.99,17310.0,44.9089,45.2131,44.9089,45.1871,17310.0
2023-04-21 14:00:00,52.02,52.07,51.97,51.98,14951.0,45.2131,45.2566,45.1697,45.1784,14951.0
2023-04-21 14:30:00,51.98,52.04,51.96,52.04,21155.0,45.1784,45.2305,45.161,45.2305,21155.0
2023-04-21 15:00:00,52.06,52.09,51.83,51.86,24255.0,45.2479,45.274,45.048,45.0741,24255.0
2023-04-21 15:30:00,51.86,51.9,51.72,51.85,125960.0,45.0741,45.1089,44.9524,45.0654,125960.0
2023-04-24 09:30:00,51.85,51.92,51.56,51.66,26080.0,45.0654,45.1262,44.8133,44.9003,26080.0
2023-04-24 10:00:00,51.68,51.76,51.51,51.52,21247.0,44.9176,44.9872,44.7699,44.7786,21247.0
2023-04-24 10:30:00,51.53,51.54,51.2,51.21,20495.0,44.7873,44.796,44.5004,44.5091,20495.0
2023-04-24 11:00:00,51.21,51.31,51.2,51.3,27766.0,44.5091,44.5961,44.5004,44.5874,27766.0
2023-04-24 11:30:00,51.3,51.39,51.3,51.38,8294.0,44.5874,44.6656,44.5874,44.6569,8294.0
2023-04-24 12:00:00,51.39,51.63,51.38,51.61,14614.0,44.6656,44.8742,44.6569,44.8568,14614.0
2023-04-24 12:30:00,51.61,51.68,51.55,51.68,23402.0,44.8568,44.9176,44.8046,44.9176,23402.0
2023-04-24 13:00:00,51.67,51.75,51.61,51.68,17956.0,44.9089,44.9785,44.8568,44.9176,17956.0
2023-04-24 13:30:00,51.7,51.8,51.7,51.73,27043.0,44.935,45.0219,44.935,44.9611,27043.0
2023-04-24 14:00:00,51.74,51.75,51.49,51.51,12874.0,44.9698,44.9785,44.7525,44.7699,12874.0
2023-04-24 14:30:00,51.52,51.53,51.41,51.48,13596.0,44.7786,44.7873,44.683,44.7438,13596.0
2023-04-24 15:00:00,51.49,51.61,51.47,51.53,17452.0,44.7525,44.8568,44.7351,44.7873,17452.0
2023-04-24 15:30:00,51.51,51.58,51.45,51.58,62418.0,44.7699,44.8307,44.7177,44.8307,62418.0
2023-04-25 09:30:00,51.25,51.42,51.17,51.26,19557.0,44.5439,44.6917,44.4744,44.5526,19557.0
2023-04-25 10:00:00,51.26,51.34,51.14,51.19,14755.0,44.5526,44.6221,44.4483,44.4918,14755.0
2023-04-25 10:30:00,51.16,51.21,51.09,51.21,8433.0,44.4657,44.5091,44.4048,44.5091,8433.0
2023-04-25 11:00:00,51.21,51.4,51.18,51.3,10688.0,44.5091,44.6743,44.4831,44.5874,10688.0
2023-04-25 11:30:00,51.29,51.29,51.18,51.21,17225.0,44.5787,44.5787,44.4831,44.5091,17225.0
2023-04-25 12:00:00,51.2,51.28,51.18,51.22,6916.0,44.5004,44.57,44.4831,44.5178,6916.0
2023-04-25 12:30:00,51.22,51.29,51.18,51.21,8886.0,44.5178,44.5787,44.4831,44.5091,8886.0
2023-04-25 13:00:00,51.21,51.25,51.02,51.1,13938.0,44.5091,44.5439,44.344,44.4135,13938.0
2023-04-25 13:30:00,51.08,51.17,51.06,51.14,8036.0,44.3961,44.4744,44.3788,44.4483,8036.0
2023-04-25 14:00:00,51.13,51.26,51.09,51.26,9910.0,44.4396,44.5526,44.4048,44.5526,9910.0
2023-04-25 14:30:00,51.27,51.28,51.06,51.07,26031.0,44.5613,44.57,44.3788,44.3875,26031.0
2023-04-25 15:00:00,51.04,51.23,51.04,51.2,31316.0,44.3614,44.5265,44.3614,44.5004,31316.0
2023-04-25 15:30:00,51.2,51.23,51.1,51.18,68505.0,44.5004,44.5265,44.4135,44.4831,68505.0
2023-04-26 09:30:00,51.27,51.54,50.91,51.16,28421.0,44.5613,44.796,44.2484,44.4657,28421.0
2023-04-26 10:00:00,51.17,51.28,51.05,51.16,21255.0,44.4744,44.57,44.3701,44.4657,21255.0
2023-04-26 10:30:00,51.16,51.25,51.08,51.11,21975.0,44.4657,44.5439,44.3961,44.4222,21975.0
2023-04-26 11:00:00,51.13,51.3,51.1,51.2,32100.0,44.4396,44.5874,44.4135,44.5004,32100.0
2023-04-26 11:30:00,51.21,51.23,51.12,51.15,15259.0,44.5091,44.5265,44.4309,44.457,15259.0
2023-04-26 12:00:00,51.14,51.16,50.94,50.97,11671.0,44.4483,44.4657,44.2745,44.3005,11671.0
2023-04-26 12:30:00,50.97,51.15,50.97,51.09,8256.0,44.3005,44.457,44.3005,44.4048,8256.0
2023-04-26 13:00:00,51.11,51.15,51.04,51.09,7659.0,44.4222,44.457,44.3614,44.4048,7659.0
2023-04-26 13:30:00,51.08,51.13,50.87,50.88,12575.0,44.3961,44.4396,44.2136,44.2223,12575.0
2023-04-26 14:00:00,50.88,50.93,50.75,50.93,25732.0,44.2223,44.2658,44.1093,44.2658,25732.0
2023-04-26 14:30:00,50.92,50.92,50.78,50.81,15302.0,44.2571,44.2571,44.1354,44.1615,15302.0
2023-04-26 15:00:00,50.81,50.96,50.79,50.88,26351.0,44.1615,44.2919,44.1441,44.2223,26351.0
2023-04-26 15:30:00,50.88,50.91,50.79,50.83,133880.0,44.2223,44.2484,44.1441,44.1789,133880.0
2023-04-27 09:30:00,50.62,51.12,50.62,51.12,26889.0,43.9963,44.4309,43.9963,44.4309,26889.0
2023-04-27 10:00:00,51.13,51.18,50.95,51.03,15818.0,44.4396,44.4831,44.2832,44.3527,15818.0
2023-04-27 10:30:00,51.05,51.08,50.68,50.76,11104.0,44.3701,44.3961,44.0485,44.118,11104.0
2023-04-27 11:00:00,50.77,50.86,50.67,50.84,13659.0,44.1267,44.2049,44.0398,44.1876,13659.0
2023-04-27 11:30:00,50.88,50.97,50.82,50.97,13606.0,44.2223,44.3005,44.1702,44.3005,13606.0
2023-04-27 12:00:00,50.98,51.11,50.97,51.08,10084.0,44.3092,44.4222,44.3005,44.3961,10084.0
2023-04-27 12:30:00,51.09,51.14,51.07,51.1,11572.0,44.4048,44.4483,44.3875,44.4135,11572.0
2023-04-27 13:00:00,51.09,51.16,51.07,51.14,11474.0,44.4048,44.4657,44.3875,44.4483,11474.0
2023-04-27 13:30:00,51.15,51.33,51.15,51.29,15428.0,44.457,44.6134,44.457,44.5787,15428.0
2023-04-27 14:00:00,51.29,51.47,51.26,51.47,14823.0,44.5787,44.7351,44.5526,44.7351,14823.0
2023-04-27 14:30:00,51.47,51.55,51.44,51.54,19545.0,44.7351,44.8046,44.709,44.796,19545.0
2023-04-27 15:00:00,51.55,51.65,51.53,51.57,28041.0,44.8046,44.8916,44.7873,44.822,28041.0
2023-04-27 15:30:00,51.56,51.59,51.35,51.47,133207.0,44.8133,44.8394,44.6308,44.7351,133207.0
2023-04-28 09:30:00,51.34,51.8,51.1,51.52,56414.0,44.6221,45.0219,44.4135,44.7786,56414.0
2023-04-28 10:00:00,51.52,51.74,51.43,51.72,19729.0,44.7786,44.9698,44.7004,44.9524,19729.0
2023-04-28 10:30:00,51.73,51.81,51.53,51.55,34080.0,44.9611,45.0306,44.7873,44.8046,34080.0
2023-04-28 11:00:00,51.55,51.85,51.54,51.83,25859.0,44.8046,45.0654,44.796,45.048,25859.0
2023-04-28 11:30:00,51.83,52.09,51.83,52.09,46017.0,45.048,45.274,45.048,45.274,46017.0
2023-04-28 12:00:00,52.09,52.28,52.09,52.24,27427.0,45.274,45.4391,45.274,45.4044,27427.0
2023-04-28 12:30:00,52.25,52.3,52.04,52.12,24513.0,45.4131,45.4565,45.2305,45.3001,24513.0
2023-04-28 13:00:00,52.12,52.18,52.06,52.09,32759.0,45.3001,45.3522,45.2479,45.274,32759.0
2023-04-28 13:30:00,52.08,52.12,51.95,52.03,35525.0,45.2653,45.3001,45.1523,45.2218,35525.0
2023-04-28 14:00:00,52.03,52.15,51.88,51.93,36148.0,45.2218,45.3261,45.0915,45.1349,36148.0
2023-04-28 14:30:00,51.95,51.98,51.81,51.86,22790.0,45.1523,45.1784,45.0306,45.0741,22790.0
2023-04-28 15:00:00,51.85,51.99,51.72,51.9,57316.0,45.0654,45.1871,44.9524,45.1089,57316.0
2023-04-28 15:30:00,51.87,52.01,51.76,52.0,182939.0,45.0828,45.2045,44.9872,45.1958,182939.0
2023-05-01 09:30:00,51.92,52.07,51.76,51.97,30626.0,45.1262,45.2566,44.9872,45.1697,30626.0
2023-05-01 10:00:00,51.98,52.3,51.93,52.15,31109.0,45.1784,45.4565,45.1349,45.3261,31109.0
2023-05-01 10:30:00,52.16,52.2,52.05,52.11,16645.0,45.3348,45.3696,45.2392,45.2914,16645.0
2023-05-01 11:00:00,52.09,52.13,52.0,52.07,29694.0,45.274,45.3088,45.1958,45.2566,29694.0
2023-05-01 11:30:00,52.05,52.16,52.04,52.15,30483.0,45.2392,45.3348,45.2305,45.3261,30483.0
2023-05-01 12:00:00,52.16,52.16,52.07,52.13,16600.0,45.3348,45.3348,45.2566,45.3088,16600.0
2023-05-01 12:30:00,52.13,52.23,52.11,52.16,22644.0,45.3088,45.3957,45.2914,45.3348,22644.0
2023-05-01 13:00:00,52.15,52.2,52.12,52.16,37034.0,45.3261,45.3696,45.3001,45.3348,37034.0
2023-05-01 13:30:00,52.17,52.31,52.17,52.29,17882.0,45.3435,45.4652,45.3435,45.4478,17882.0
2023-05-01 14:00:00,52.3,52.3,52.16,52.19,32658.0,45.4565,45.4565,45.3348,45.3609,32658.0
2023-05-01 14:30:00,52.19,52.2,52.04,52.1,38818.0,45.3609,45.3696,45.2305,45.2827,38818.0
2023-05-01 15:00:00,52.11,52.16,52.0,52.0,43656.0,45.2914,45.3348,45.1958,45.1958,43656.0
2023-05-01 15:30:00,51.99,52.09,51.93,52.06,125119.0,45.1871,45.274,45.1349,45.2479,125119.0
2023-05-02 09:30:00,51.79,51.91,51.39,51.64,45244.0,45.0132,45.1175,44.6656,44.8829,45244.0
2023-05-02 10:00:00,51.64,51.72,51.12,51.15,31392.0,44.8829,44.9524,44.4309,44.457,31392.0
2023-05-02 10:30:00,51.16,51.21,50.8,50.85,37687.0,44.4657,44.5091,44.1528,44.1962,37687.0
2023-05-02 11:00:00,50.86,50.89,50.65,50.85,28972.0,44.2049,44.231,44.0224,44.1962,28972.0
2023-05-02 11:30:00,50.88,50.95,50.84,50.84,31073.0,44.2223,44.2832,44.1876,44.1876,31073.0
2023-05-02 12:00:00,50.89,50.89,50.71,50.81,24778.0,44.231,44.231,44.0746,44.1615,24778.0
2023-05-02 12:30:00,50.8,50.81,50.62,50.76,29552.0,44.1528,44.1615,43.9963,44.118,29552.0
2023-05-02 13:00:00,50.77,50.86,50.75,50.83,33835.0,44.1267,44.2049,44.1093,44.1789,33835.0
2023-05-02 13:30:00,50.84,51.03,50.83,50.93,21543.0,44.1876,44.3527,44.1789,44.2658,21543.0
2023-05-02 14:00:00,50.93,50.94,50.81,50.91,21394.0,44.2658,44.2745,44.1615,44.2484,21394.0
2023-05-02 14:30:00,50.91,50.94,50.79,50.8,52471.0,44.2484,44.2745,44.1441,44.1528,52471.0
2023-05-02 15:00:00,50.82,50.86,50.74,50.8,26663.0,44.1702,44.2049,44.1006,44.1528,26663.0
2023-05-02 15:30:00,50.8,50.84,50.63,50.78,135556.0,44.1528,44.1876,44.005,44.1354,135556.0
2023-05-03 09:30:00,50.91,50.92,50.24,50.3,202760.0,44.2484,44.2571,43.6661,43.7182,202760.0
2023-05-03 10:00:00,50.32,50.36,50.01,50.2,152444.0,43.7356,43.7704,43.4662,43.6313,152444.0
2023-05-03 10:30:00,50.21,50.34,50.1,50.31,83023.0,43.64,43.753,43.5444,43.7269,83023.0
2023-05-03 11:00:00,50.31,50.36,50.25,50.28,39086.0,43.7269,43.7704,43.6748,43.7008,39086.0
2023-05-03 11:30:00,50.29,50.33,50.15,50.19,65684.0,43.7095,43.7443,43.5878,43.6226,65684.0
2023-05-03 12:00:00,50.19,50.23,50.04,50.19,43435.0,43.6226,43.6574,43.4922,43.6226,43435.0
2023-05-03 12:30:00,50.22,50.74,50.18,50.7,272456.0,43.6487,44.1006,43.6139,44.0659,272456.0
2023-05-03 13:00:00,50.7,50.88,50.48,50.87,51696.0,44.0659,44.2223,43.8747,44.2136,51696.0
2023-05-03 13:30:00,50.88,50.92,50.75,50.83,25999.0,44.2223,44.2571,44.1093,44.1789,25999.0
2023-05-03 14:00:00,50.83,50.97,50.73,50.83,27688.0,44.1789,44.3005,44.0919,44.1789,27688.0
2023-05-03 14:30:00,50.82,51.03,50.69,50.83,35685.0,44.1702,44.3527,44.0572,44.1789,35685.0
2023-05-03 15:00:00,50.82,50.95,50.36,50.38,39441.0,44.1702,44.2832,43.7704,43.7877,39441.0
2023-05-03 15:30:00,50.37,50.43,50.25,50.39,171457.0,43.7791,43.8312,43.6748,43.7964,171457.0
2023-05-04 09:30:00,50.37,50.37,49.62,49.82,77853.0,43.7791,43.7791,43.1272,43.301,77853.0
2023-05-04 10:00:00,49.85,50.14,49.83,49.94,23068.0,43.3271,43.5791,43.3097,43.4053,23068.0
2023-05-04 10:30:00,49.95,50.02,49.82,49.88,17305.0,43.414,43.4749,43.301,43.3532,17305.0
2023-05-04 11:00:00,49.9,50.04,49.79,49.98,17518.0,43.3706,43.4922,43.2749,43.4401,17518.0
2023-05-04 11:30:00,50.04,50.09,49.93,50.08,17089.0,43.4922,43.5357,43.3966,43.527,17089.0
2023-05-04 12:00:00,50.09,50.25,49.98,50.24,20399.0,43.5357,43.6748,43.4401,43.6661,20399.0
2023-05-04 12:30:00,50.27,50.36,50.2,50.36,12607.0,43.6921,43.7704,43.6313,43.7704,12607.0
2023-05-04 13:00:00,50.38,50.6,50.35,50.5,13728.0,43.7877,43.979,43.7617,43.892,13728.0
2023-05-04 13:30:00,50.5,50.56,50.44,50.51,18225.0,43.892,43.9442,43.8399,43.9007,18225.0
2023-05-04 14:00:00,50.53,50.53,50.3,50.31,18398.0,43.9181,43.9181,43.7182,43.7269,18398.0
2023-05-04 14:30:00,50.26,50.31,50.17,50.29,17568.0,43.6834,43.7269,43.6052,43.7095,17568.0
2023-05-04 15:00:00,50.31,50.6,50.31,50.59,59164.0,43.7269,43.979,43.7269,43.9703,59164.0
2023-05-04 15:30:00,50.59,50.64,50.48,50.56,103798.0,43.9703,44.0137,43.8747,43.9442,103798.0
2023-05-05 09:30:00,50.72,51.22,50.72,51.2,46641.0,44.0833,44.5178,44.0833,44.5004,46641.0
2023-05-05 10:00:00,51.22,51.28,51.12,51.2,24701.0,44.5178,44.57,44.4309,44.5004,24701.0
2023-05-05 10:30:00,51.21,51.33,51.12,51.12,20385.0,44.5091,44.6134,44.4309,44.4309,20385.0
2023-05-05 11:00:00,51.13,51.21,51.09,51.19,11500.0,44.4396,44.5091,44.4048,44.4918,11500.0
2023-05-05 11:30:00,51.18,51.2,51.1,51.19,10098.0,44.4831,44.5004,44.4135,44.4918,10098.0
2023-05-05 12:00:00,51.2,51.22,51.11,51.17,9102.0,44.5004,44.5178,44.4222,44.4744,9102.0
2023-05-05 12:30:00,51.16,51.2,50.97,51.12,17026.0,44.4657,44.5004,44.3005,44.4309,17026.0
2023-05-05 13:00:00,51.12,51.21,51.12,51.19,21656.0,44.4309,44.5091,44.4309,44.4918,21656.0
2023-05-05 13:30:00,51.19,51.21,51.13,51.15,7359.0,44.4918,44.5091,44.4396,44.457,7359.0
2023-05-05 14:00:00,51.15,51.26,51.13,51.25,8333.0,44.457,44.5526,44.4396,44.5439,8333.0
2023-05-05 14:30:00,51.22,51.28,51.17,51.22,15067.0,44.5178,44.57,44.4744,44.5178,15067.0
2023-05-05 15:00:00,51.22,51.25,51.15,51.16,32133.0,44.5178,44.5439,44.457,44.4657,32133.0
2023-05-05 15:30:00,51.16,51.19,51.03,51.06,69606.0,44.4657,44.4918,44.3527,44.3788,69606.0
2023-05-08 09:30:00,50.97,51.33,50.9,51.12,46302.0,44.3005,44.6134,44.2397,44.4309,46302.0
2023-05-08 10:00:00,51.12,51.18,51.04,51.14,31480.0,44.4309,44.4831,44.3614,44.4483,31480.0
2023-05-08 10:30:00,51.15,51.23,51.03,51.13,32141.0,44.457,44.5265,44.3527,44.4396,32141.0
2023-05-08 11:00:00,51.14,51.32,51.11,51.11,33441.0,44.4483,44.6047,44.4222,44.4222,33441.0
2023-05-08 11:30:00,51.11,51.21,51.07,51.08,26236.0,44.4222,44.5091,44.3875,44.3961,26236.0
2023-05-08 12:00:00,51.06,51.15,51.02,51.09,31520.0,44.3788,44.457,44.344,44.4048,31520.0
2023-05-08 12:30:00,51.1,51.2,51.09,51.18,78646.0,44.4135,44.5004,44.4048,44.4831,78646.0
2023-05-08 13:00:00,51.18,51.28,51.15,51.23,113515.0,44.4831,44.57,44.457,44.5265,113515.0
2023-05-08 13:30:00,51.23,51.33,51.21,51.3,57118.0,44.5265,44.6134,44.5091,44.5874,57118.0
2023-05-08 14:00:00,51.31,51.35,51.14,51.3,51351.0,44.5961,44.6308,44.4483,44.5874,51351.0
2023-05-08 14:30:00,51.3,51.39,51.3,51.34,55278.0,44.5874,44.6656,44.5874,44.6221,55278.0
2023-05-08 15:00:00,51.34,51.37,51.25,51.29,45025.0,44.6221,44.6482,44.5439,44.5787,45025.0
2023-05-08 15:30:00,51.29,51.43,51.28,51.34,163714.0,44.5787,44.7004,44.57,44.6221,163714.0
2023-05-09 09:30:00,51.1,51.21,50.93,51.09,42705.0,44.4135,44.5091,44.2658,44.4048,42705.0
2023-05-09 10:00:00,51.09,51.13,50.84,51.01,14157.0,44.4048,44.4396,44.1876,44.3353,14157.0
2023-05-09 10:30:00,50.98,51.03,50.91,50.93,11397.0,44.3092,44.3527,44.2484,44.2658,11397.0
2023-05-09 11:00:00,50.94,51.11,50.94,51.01,13132.0,44.2745,44.4222,44.2745,44.3353,13132.0
2023-05-09 11:30:00,51.05,51.12,50.99,50.99,14264.0,44.3701,44.4309,44.3179,44.3179,14264.0
2023-05-09 12:00:00,51.0,51.07,50.99,51.07,13846.0,44.3266,44.3875,44.3179,44.3875,13846.0
2023-05-09 12:30:00,51.08,51.17,51.07,51.11,22733.0,44.3961,44.4744,44.3875,44.4222,22733.0
2023-05-09 13:00:00,51.13,51.17,51.07,51.1,21932.0,44.4396,44.4744,44.3875,44.4135,21932.0
2023-05-09 13:30:00,51.09,51.13,50.95,51.03,24814.0,44.4048,44.4396,44.2832,44.3527,24814.0
2023-05-09 14:00:00,51.03,51.06,50.97,51.0,24468.0,44.3527,44.3788,44.3005,44.3266,24468.0
2023-05-09 14:30:00,51.0,51.1,50.99,51.03,27552.0,44.3266,44.4135,44.3179,44.3527,27552.0
2023-05-09 15:00:00,51.03,51.15,51.02,51.12,39925.0,44.3527,44.457,44.344,44.4309,39925.0
2023-05-09 15:30:00,51.1,51.11,50.94,50.96,105806.0,44.4135,44.4222,44.2745,44.2919,105806.0
2023-05-10 09:30:00,51.09,51.31,50.8,50.83,29737.0,44.4048,44.5961,44.1528,44.1789,29737.0
2023-05-10 10:00:00,50.8,50.8,50.54,50.67,29091.0,44.1528,44.1528,43.9268,44.0398,29091.0
2023-05-10 10:30:00,50.68,50.7,50.5,50.67,19404.0,44.0485,44.0659,43.892,44.0398,19404.0
2023-05-10 11:00:00,50.68,50.85,50.64,50.82,9304.0,44.0485,44.1962,44.0137,44.1702,9304.0
2023-05-10 11:30:00,50.79,50.85,50.71,50.75,12592.0,44.1441,44.1962,44.0746,44.1093,12592.0
2023-05-10 12:00:00,50.73,50.74,50.61,50.68,11019.0,44.0919,44.1006,43.9876,44.0485,11019.0
2023-05-10 12:30:00,50.69,50.69,50.6,50.63,9009.0,44.0572,44.0572,43.979,44.005,9009.0
2023-05-10 13:00:00,50.63,50.63,50.46,50.49,9999.0,44.005,44.005,43.8573,43.8834,9999.0
2023-05-10 13:30:00,50.5,50.6,50.45,50.6,10334.0,43.892,43.979,43.8486,43.979,10334.0
2023-05-10 14:00:00,50.6,50.75,50.6,50.69,13075.0,43.979,44.1093,43.979,44.0572,13075.0
2023-05-10 14:30:00,50.7,50.9,50.68,50.78,7502.0,44.0659,44.2397,44.0485,44.1354,7502.0
2023-05-10 15:00:00,50.79,50.96,50.74,50.91,14837.0,44.1441,44.2919,44.1006,44.2484,14837.0
2023-05-10 15:30:00,50.91,51.02,50.75,50.79,86178.0,44.2484,44.344,44.1093,44.1441,86178.0
2023-05-11 09:30:00,50.5,50.52,49.7,49.7,31001.0,43.892,43.9094,43.1967,43.1967,31001.0
2023-05-11 10:00:00,49.71,49.88,49.69,49.84,21034.0,43.2054,43.3532,43.188,43.3184,21034.0
2023-05-11 10:30:00,49.85,49.88,49.76,49.77,11108.0,43.3271,43.3532,43.2489,43.2576,11108.0
2023-05-11 11:00:00,49.79,49.84,49.47,49.49,20655.0,43.2749,43.3184,42.9968,43.0142,20655.0
2023-05-11 11:30:00,49.49,49.65,49.49,49.61,10997.0,43.0142,43.1533,43.0142,43.1185,10997.0
2023-05-11 12:00:00,49.61,49.76,49.57,49.68,16567.0,43.1185,43.2489,43.0837,43.1793,16567.0
2023-05-11 12:30:00,49.69,49.86,49.67,49.86,23657.0,43.188,43.3358,43.1706,43.3358,23657.0
2023-05-11 13:00:00,49.86,49.86,49.71,49.71,14907.0,43.3358,43.3358,43.2054,43.2054,14907.0
2023-05-11 13:30:00,49.71,49.82,49.66,49.76,26165.0,43.2054,43.301,43.162,43.2489,26165.0
2023-05-11 14:00:00,49.76,49.76,49.5,49.62,29986.0,43.2489,43.2489,43.0229,43.1272,29986.0
2023-05-11 14:30:00,49.63,49.64,49.56,49.57,59228.0,43.1359,43.1446,43.075,43.0837,59228.0
2023-05-11 15:00:00,49.57,49.58,49.46,49.5,33908.0,43.0837,43.0924,42.9881,43.0229,33908.0
2023-05-11 15:30:00,49.48,49.62,49.41,49.5,279932.0,43.0055,43.1272,42.9447,43.0229,279932.0
2023-05-12 09:30:00,49.5,49.54,49.17,49.2,314550.0,43.0229,43.0577,42.7361,42.7621,314550.0
2023-05-12 10:00:00,49.25,49.48,49.04,49.3,350206.0,42.8056,43.0055,42.6231,42.8491,350206.0
2023-05-12 10:30:00,49.3,49.34,49.11,49.22,46490.0,42.8491,42.8838,42.6839,42.7795,46490.0
2023-05-12 11:00:00,49.23,49.25,49.03,49.08,34841.0,42.7882,42.8056,42.6144,42.6578,34841.0
2023-05-12 11:30:00,49.07,49.32,49.05,49.25,173518.0,42.6492,42.8664,42.6318,42.8056,173518.0
2023-05-12 12:00:00,49.26,49.26,49.13,49.21,24881.0,42.8143,42.8143,42.7013,42.7708,24881.0
2023-05-12 12:30:00,49.2,49.23,49.16,49.16,46357.0,42.7621,42.7882,42.7274,42.7274,46357.0
2023-05-12 13:00:00,49.15,49.21,49.07,49.16,126215.0,42.7187,42.7708,42.6492,42.7274,126215.0
2023-05-12 13:30:00,49.17,49.18,48.99,49.03,39620.0,42.7361,42.7448,42.5796,42.6144,39620.0
2023-05-12 14:00:00,49.02,49.06,48.96,48.97,86124.0,42.6057,42.6405,42.5536,42.5622,86124.0
2023-05-12 14:30:00,48.97,49.01,48.85,48.95,43598.0,42.5622,42.597,42.4579,42.5449,43598.0
2023-05-12 15:00:00,48.96,48.99,48.9,48.98,43788.0,42.5536,42.5796,42.5014,42.5709,43788.0
2023-05-12 15:30:00,48.98,49.18,48.97,49.1,647158.0,42.5709,42.7448,42.5622,42.6752,647158.0
2023-05-15 09:30:00,49.19,49.52,48.89,48.91,196198.0,42.7535,43.0403,42.4927,42.5101,196198.0
2023-05-15 10:00:00,48.94,49.07,48.9,48.99,71592.0,42.5362,42.6492,42.5014,42.5796,71592.0
2023-05-15 10:30:00,48.98,49.05,48.89,48.9,230398.0,42.5709,42.6318,42.4927,42.5014,230398.0
2023-05-15 11:00:00,48.9,48.94,48.75,48.77,105818.0,42.5014,42.5362,42.371,42.3884,105818.0
2023-05-15 11:30:00,48.77,48.9,48.75,48.83,637319.0,42.3884,42.5014,42.371,42.4406,637319.0
2023-05-15 12:00:00,48.82,48.93,48.75,48.88,154429.0,42.4319,42.5275,42.371,42.484,154429.0
2023-05-15 12:30:00,48.88,48.9,48.74,48.75,133568.0,42.484,42.5014,42.3623,42.371,133568.0
2023-05-15 13:00:00,48.75,48.79,48.59,48.59,312261.0,42.371,42.4058,42.232,42.232,312261.0
2023-05-15 13:30:00,48.59,48.67,48.4,48.53,579426.0,42.232,42.3015,42.0668,42.1798,579426.0
2023-05-15 14:00:00,48.53,48.58,48.32,48.33,120446.0,42.1798,42.2233,41.9973,42.006,120446.0
2023-05-15 14:30:00,48.33,48.48,48.28,48.38,306078.0,42.006,42.1364,41.9625,42.0494,306078.0
2023-05-15 15:00:00,48.38,48.65,48.25,48.57,1294334.0,42.0494,42.2841,41.9365,42.2146,1294334.0
2023-05-15 15:30:00,48.56,48.73,48.5,48.68,640838.0,42.2059,42.3536,42.1537,42.3102,640838.0
2023-05-16 09:30:00,48.7,48.92,48.29,48.4,96032.0,42.3276,42.5188,41.9712,42.0668,96032.0
2023-05-16 10:00:00,48.44,48.53,48.15,48.22,83549.0,42.1016,42.1798,41.8495,41.9104,83549.0
2023-05-16 10:30:00,48.23,48.25,47.94,48.09,60076.0,41.9191,41.9365,41.667,41.7974,60076.0
2023-05-16 11:00:00,48.1,48.17,48.04,48.14,37192.0,41.8061,41.8669,41.7539,41.8408,37192.0
2023-05-16 11:30:00,48.14,48.25,48.1,48.2,81160.0,41.8408,41.9365,41.8061,41.893,81160.0
2023-05-16 12:00:00,48.19,48.25,48.1,48.19,32938.0,41.8843,41.9365,41.8061,41.8843,32938.0
2023-05-16 12:30:00,48.23,48.23,48.09,48.11,29394.0,41.9191,41.9191,41.7974,41.8148,29394.0
2023-05-16 13:00:00,48.12,48.22,48.1,48.22,59731.0,41.8235,41.9104,41.8061,41.9104,59731.0
2023-05-16 13:30:00,48.23,48.55,48.22,48.54,135078.0,41.9191,42.1972,41.9104,42.1885,135078.0
2023-05-16 14:00:00,48.53,48.53,48.17,48.22,205752.0,42.1798,42.1798,41.8669,41.9104,205752.0
2023-05-16 14:30:00,48.23,48.34,48.19,48.3,30117.0,41.9191,42.0147,41.8843,41.9799,30117.0
2023-05-16 15:00:00,48.3,48.34,48.23,48.25,120182.0,41.9799,42.0147,41.9191,41.9365,120182.0
2023-05-16 15:30:00,48.26,48.38,48.19,48.23,186445.0,41.9451,42.0494,41.8843,41.9191,186445.0
2023-05-17 09:30:00,48.98,48.98,48.39,48.52,134927.0,42.5709,42.5709,42.0581,42.1711,134927.0
2023-05-17 10:00:00,48.51,48.93,48.5,48.86,50670.0,42.1624,42.5275,42.1537,42.4666,50670.0
2023-05-17 10:30:00,48.87,48.9,48.73,48.83,17999.0,42.4753,42.5014,42.3536,42.4406,17999.0
2023-05-17 11:00:00,48.84,48.88,48.72,48.85,21770.0,42.4493,42.484,42.345,42.4579,21770.0
2023-05-17 11:30:00,48.85,48.9,48.72,48.74,12716.0,42.4579,42.5014,42.345,42.3623,12716.0
2023-05-17 12:00:00,48.74,48.95,48.73,48.91,102508.0,42.3623,42.5449,42.3536,42.5101,102508.0
2023-05-17 12:30:00,48.9,49.22,48.9,49.18,52049.0,42.5014,42.7795,42.5014,42.7448,52049.0
2023-05-17 13:00:00,49.18,49.25,49.13,49.16,33734.0,42.7448,42.8056,42.7013,42.7274,33734.0
2023-05-17 13:30:00,49.16,49.2,49.03,49.07,35577.0,42.7274,42.7621,42.6144,42.6492,35577.0
2023-05-17 14:00:00,49.07,49.09,48.89,48.95,14555.0,42.6492,42.6665,42.4927,42.5449,14555.0
2023-05-17 14:30:00,48.96,48.97,48.88,48.89,25861.0,42.5536,42.5622,42.484,42.4927,25861.0
2023-05-17 15:00:00,48.89,49.05,48.87,48.93,180909.0,42.4927,42.6318,42.4753,42.5275,180909.0
2023-05-17 15:30:00,48.93,49.09,48.84,49.09,237778.0,42.5275,42.6665,42.4493,42.6665,237778.0
2023-05-18 09:30:00,48.86,49.1,48.71,48.89,32252.0,42.4666,42.6752,42.3363,42.4927,32252.0
2023-05-18 10:00:00,48.9,49.04,48.84,48.9,92928.0,42.5014,42.6231,42.4493,42.5014,92928.0
2023-05-18 10:30:00,48.9,49.07,48.87,48.98,218416.0,42.5014,42.6492,42.4753,42.5709,218416.0
2023-05-18 11:00:00,48.98,49.1,48.96,49.05,29230.0,42.5709,42.6752,42.5536,42.6318,29230.0
2023-05-18 11:30:00,49.05,49.21,49.02,49.1,30701.0,42.6318,42.7708,42.6057,42.6752,30701.0
2023-05-18 12:00:00,49.09,49.1,48.77,48.77,39412.0,42.6665,42.6752,42.3884,42.3884,39412.0
2023-05-18 12:30:00,48.77,48.91,48.74,48.9,35129.0,42.3884,42.5101,42.3623,42.5014,35129.0
2023-05-18 13:00:00,48.91,48.96,48.85,48.86,33043.0,42.5101,42.5536,42.4579,42.4666,33043.0
2023-05-18 13:30:00,48.86,48.9,48.59,48.72,35764.0,42.4666,42.5014,42.232,42.345,35764.0
2023-05-18 14:00:00,48.72,48.75,48.67,48.72,32585.0,42.345,42.371,42.3015,42.345,32585.0
2023-05-18 14:30:00,48.72,48.79,48.68,48.71,29136.0,42.345,42.4058,42.3102,42.3363,29136.0
2023-05-18 15:00:00,48.71,48.75,48.6,48.64,32075.0,42.3363,42.371,42.2407,42.2754,32075.0
2023-05-18 15:30:00,48.65,48.9,48.64,48.81,135596.0,42.2841,42.5014,42.2754,42.4232,135596.0
2023-05-19 09:30:00,49.12,49.21,48.96,49.07,29597.0,42.6926,42.7708,42.5536,42.6492,29597.0
2023-05-19 10:00:00,49.08,49.17,49.03,49.09,267322.0,42.6578,42.7361,42.6144,42.6665,267322.0
2023-05-19 10:30:00,49.08,49.11,48.9,48.94,30601.0,42.6578,42.6839,42.5014,42.5362,30601.0
2023-05-19 11:00:00,48.94,49.0,48.59,48.59,25033.0,42.5362,42.5883,42.232,42.232,25033.0
2023-05-19 11:30:00,48.58,48.6,48.43,48.44,18892.0,42.2233,42.2407,42.0929,42.1016,18892.0
2023-05-19 12:00:00,48.42,48.48,48.34,48.46,15494.0,42.0842,42.1364,42.0147,42.119,15494.0
2023-05-19 12:30:00,48.46,48.62,48.39,48.59,9145.0,42.119,42.258,42.0581,42.232,9145.0
2023-05-19 13:00:00,48.59,48.61,48.47,48.48,17134.0,42.232,42.2493,42.1277,42.1364,17134.0
2023-05-19 13:30:00,48.48,48.57,48.48,48.53,12271.0,42.1364,42.2146,42.1364,42.1798,12271.0
2023-05-19 14:00:00,48.53,48.64,48.48,48.54,17001.0,42.1798,42.2754,42.1364,42.1885,17001.0
2023-05-19 14:30:00,48.52,48.63,48.52,48.61,12619.0,42.1711,42.2667,42.1711,42.2493,12619.0
2023-05-19 15:00:00,48.62,48.66,48.57,48.58,24057.0,42.258,42.2928,42.2146,42.2233,24057.0
2023-05-19 15:30:00,48.59,48.67,48.55,48.63,103603.0,42.232,42.3015,42.1972,42.2667,103603.0
2023-05-22 09:30:00,48.73,49.0,48.6,48.66,24570.0,42.3536,42.5883,42.2407,42.2928,24570.0
2023-05-22 10:00:00,48.63,48.76,48.5,48.74,19324.0,42.2667,42.3797,42.1537,42.3623,19324.0
2023-05-22 10:30:00,48.75,48.75,48.59,48.67,13172.0,42.371,42.371,42.232,42.3015,13172.0
2023-05-22 11:00:00,48.72,48.8,48.67,48.71,10724.0,42.345,42.4145,42.3015,42.3363,10724.0
2023-05-22 11:30:00,48.71,48.77,48.7,48.75,9861.0,42.3363,42.3884,42.3276,42.371,9861.0
2023-05-22 12:00:00,48.75,48.76,48.61,48.71,12928.0,42.371,42.3797,42.2493,42.3363,12928.0
2023-05-22 12:30:00,48.72,48.75,48.6,48.68,11246.0,42.345,42.371,42.2407,42.3102,11246.0
2023-05-22 13:00:00,48.68,48.72,48.59,48.67,14394.0,42.3102,42.345,42.232,42.3015,14394.0
2023-05-22 13:30:00,48.66,48.71,48.62,48.62,9474.0,42.2928,42.3363,42.258,42.258,9474.0
2023-05-22 14:00:00,48.62,48.67,48.59,48.65,13668.0,42.258,42.3015,42.232,42.2841,13668.0
2023-05-22 14:30:00,48.65,48.69,48.6,48.64,15090.0,42.2841,42.3189,42.2407,42.2754,15090.0
2023-05-22 15:00:00,48.64,48.65,48.59,48.62,33294.0,42.2754,42.2841,42.232,42.258,33294.0
2023-05-22 15:30:00,48.62,48.63,48.41,48.45,79751.0,42.258,42.2667,42.0755,42.1103,79751.0
2023-05-23 09:30:00,48.3,48.48,48.26,48.43,39361.0,41.9799,42.1364,41.9451,42.0929,39361.0
2023-05-23 10:00:00,48.43,48.49,48.29,48.37,24518.0,42.0929,42.1451,41.9712,42.0408,24518.0
2023-05-23 10:30:00,48.37,48.48,48.33,48.36,26661.0,42.0408,42.1364,42.006,42.0321,26661.0
2023-05-23 11:00:00,48.36,48.45,48.28,48.37,23344.0,42.0321,42.1103,41.9625,42.0408,23344.0
2023-05-23 11:30:00,48.37,48.47,48.34,48.41,19646.0,42.0408,42.1277,42.0147,42.0755,19646.0
2023-05-23 12:00:00,48.43,48.46,48.24,48.25,29060.0,42.0929,42.119,41.9278,41.9365,29060.0
2023-05-23 12:30:00,48.26,48.28,48.16,48.17,23615.0,41.9451,41.9625,41.8582,41.8669,23615.0
2023-05-23 13:00:00,48.18,48.25,48.08,48.08,19249.0,41.8756,41.9365,41.7887,41.7887,19249.0
2023-05-23 13:30:00,48.07,48.19,48.01,48.13,21304.0,41.78,41.8843,41.7279,41.8322,21304.0
2023-05-23 14:00:00,48.13,48.15,47.89,47.94,26142.0,41.8322,41.8495,41.6236,41.667,26142.0
2023-05-23 14:30:00,47.94,48.04,47.91,48.03,19459.0,41.667,41.7539,41.6409,41.7452,19459.0
2023-05-23 15:00:00,48.02,48.05,47.92,47.99,41859.0,41.7366,41.7626,41.6496,41.7105,41859.0
2023-05-23 15:30:00,47.99,48.04,47.81,47.87,99730.0,41.7105,41.7539,41.554,41.6062,99730.0
2023-05-24 09:30:00,47.79,47.79,47.37,47.4,26220.0,41.5366,41.5366,41.1716,41.1977,26220.0
2023-05-24 10:00:00,47.42,47.66,47.41,47.64,31467.0,41.2151,41.4237,41.2064,41.4063,31467.0
2023-05-24 10:30:00,47.66,47.66,47.32,47.37,32375.0,41.4237,41.4237,41.1281,41.1716,32375.0
2023-05-24 11:00:00,47.37,47.39,47.17,47.2,29754.0,41.1716,41.189,40.9978,41.0238,29754.0
2023-05-24 11:30:00,47.19,47.19,46.99,47.03,45884.0,41.0152,41.0152,40.8413,40.8761,45884.0
2023-05-24 12:00:00,47.07,47.23,47.05,47.2,9728.0,40.9109,41.0499,40.8935,41.0238,9728.0
2023-05-24 12:30:00,47.2,47.33,47.18,47.29,9119.0,41.0238,41.1368,41.0065,41.1021,9119.0
2023-05-24 13:00:00,47.27,47.32,47.21,47.25,13203.0,41.0847,41.1281,41.0325,41.0673,13203.0
2023-05-24 13:30:00,47.28,47.38,47.27,47.31,10194.0,41.0934,41.1803,41.0847,41.1195,10194.0
2023-05-24 14:00:00,47.33,47.38,47.16,47.19,15523.0,41.1368,41.1803,40.9891,41.0152,15523.0
2023-05-24 14:30:00,47.18,47.34,47.16,47.19,11751.0,41.0065,41.1455,40.9891,41.0152,11751.0
2023-05-24 15:00:00,47.18,47.35,47.11,47.3,20307.0,41.0065,41.1542,40.9456,41.1108,20307.0
2023-05-24 15:30:00,47.3,47.39,47.1,47.19,96098.0,41.1108,41.189,40.9369,41.0152,96098.0
2023-05-25 09:30:00,47.1,47.23,46.88,47.16,23966.0,40.9369,41.0499,40.7457,40.9891,23966.0
2023-05-25 10:00:00,47.15,47.16,46.95,47.02,9080.0,40.9804,40.9891,40.8066,40.8674,9080.0
2023-05-25 10:30:00,47.0,47.04,46.72,46.72,27052.0,40.85,40.8848,40.6067,40.6067,27052.0
2023-05-25 11:00:00,46.73,46.81,46.57,46.61,24087.0,40.6153,40.6849,40.4763,40.5111,24087.0
2023-05-25 11:30:00,46.62,46.71,46.58,46.71,20729.0,40.5197,40.598,40.485,40.598,20729.0
2023-05-25 12:00:00,46.75,46.89,46.71,46.79,14818.0,40.6327,40.7544,40.598,40.6675,14818.0
2023-05-25 12:30:00,46.8,46.93,46.75,46.86,18496.0,40.6762,40.7892,40.6327,40.7283,18496.0
2023-05-25 13:00:00,46.86,47.13,46.84,47.13,13865.0,40.7283,40.963,40.711,40.963,13865.0
2023-05-25 13:30:00,47.12,47.13,46.96,46.98,14623.0,40.9543,40.963,40.8153,40.8326,14623.0
2023-05-25 14:00:00,47.01,47.1,46.95,46.96,11039.0,40.8587,40.9369,40.8066,40.8153,11039.0
2023-05-25 14:30:00,46.95,46.95,46.8,46.87,16848.0,40.8066,40.8066,40.6762,40.737,16848.0
2023-05-25 15:00:00,46.88,46.96,46.85,46.94,18493.0,40.7457,40.8153,40.7196,40.7979,18493.0
2023-05-25 15:30:00,46.93,47.03,46.8,46.84,132981.0,40.7892,40.8761,40.6762,40.711,132981.0
2023-05-26 09:30:00,46.86,47.11,46.78,47.05,22312.0,40.7283,40.9456,40.6588,40.8935,22312.0
2023-05-26 10:00:00,47.06,47.11,47.0,47.08,26245.0,40.9022,40.9456,40.85,40.9196,26245.0
2023-05-26 10:30:00,47.08,47.1,46.9,46.92,18786.0,40.9196,40.9369,40.7631,40.7805,18786.0
2023-05-26 11:00:00,46.93,46.98,46.84,46.85,29071.0,40.7892,40.8326,40.711,40.7196,29071.0
2023-05-26 11:30:00,46.85,46.97,46.83,46.88,19604.0,40.7196,40.8239,40.7023,40.7457,19604.0
2023-05-26 12:00:00,46.89,47.1,46.89,47.09,14108.0,40.7544,40.9369,40.7544,40.9282,14108.0
2023-05-26 12:30:00,47.09,47.13,46.98,47.03,18061.0,40.9282,40.963,40.8326,40.8761,18061.0
2023-05-26 13:00:00,47.04,47.05,46.9,46.95,14163.0,40.8848,40.8935,40.7631,40.8066,14163.0
2023-05-26 13:30:00,46.94,47.01,46.9,47.0,18728.0,40.7979,40.8587,40.7631,40.85,18728.0
2023-05-26 14:00:00,47.01,47.11,47.01,47.09,25833.0,40.8587,40.9456,40.8587,40.9282,25833.0
2023-05-26 14:30:00,47.1,47.19,47.1,47.11,17295.0,40.9369,41.0152,40.9369,40.9456,17295.0
2023-05-26 15:00:00,47.12,47.17,47.1,47.1,21206.0,40.9543,40.9978,40.9369,40.9369,21206.0
2023-05-26 15:30:00,47.11,47.24,47.06,47.09,98877.0,40.9456,41.0586,40.9022,40.9282,98877.0
2023-05-30 09:30:00,47.35,47.6,47.24,47.49,27877.0,41.1542,41.3715,41.0586,41.2759,27877.0
2023-05-30 10:00:00,47.52,47.55,47.33,47.35,24494.0,41.302,41.3281,41.1368,41.1542,24494.0
2023-05-30 10:30:00,47.35,47.41,47.21,47.23,11654.0,41.1542,41.2064,41.0325,41.0499,11654.0
2023-05-30 11:00:00,47.21,47.26,47.12,47.26,15629.0,41.0325,41.076,40.9543,41.076,15629.0
2023-05-30 11:30:00,47.25,47.32,47.17,47.21,12278.0,41.0673,41.1281,40.9978,41.0325,12278.0
2023-05-30 12:00:00,47.22,47.27,47.14,47.24,10846.0,41.0412,41.0847,40.9717,41.0586,10846.0
2023-05-30 12:30:00,47.23,47.32,47.14,47.3,14999.0,41.0499,41.1281,40.9717,41.1108,14999.0
2023-05-30 13:00:00,47.3,47.34,47.24,47.25,19189.0,41.1108,41.1455,41.0586,41.0673,19189.0
2023-05-30 13:30:00,47.17,47.24,47.11,47.15,7327.0,40.9978,41.0586,40.9456,40.9804,7327.0
2023-05-30 14:00:00,47.16,47.28,47.14,47.28,15239.0,40.9891,41.0934,40.9717,41.0934,15239.0
2023-05-30 14:30:00,47.27,47.34,47.23,47.32,33197.0,41.0847,41.1455,41.0499,41.1281,33197.0
2023-05-30 15:00:00,47.31,47.44,47.26,47.44,76455.0,41.1195,41.2324,41.076,41.2324,76455.0
2023-05-30 15:30:00,47.44,47.67,47.44,47.55,208935.0,41.2324,41.4323,41.2324,41.3281,208935.0
2023-05-31 09:30:00,47.54,47.69,47.36,47.41,28143.0,41.3194,41.4497,41.1629,41.2064,28143.0
2023-05-31 10:00:00,47.39,47.42,47.28,47.33,13903.0,41.189,41.2151,41.0934,41.1368,13903.0
2023-05-31 10:30:00,47.34,47.42,47.27,47.37,37400.0,41.1455,41.2151,41.0847,41.1716,37400.0
2023-05-31 11:00:00,47.37,47.42,47.27,47.38,13701.0,41.1716,41.2151,41.0847,41.1803,13701.0
2023-05-31 11:30:00,47.39,47.42,47.3,47.4,13735.0,41.189,41.2151,41.1108,41.1977,13735.0
2023-05-31 12:00:00,47.42,47.56,47.42,47.56,14507.0,41.2151,41.3367,41.2151,41.3367,14507.0
2023-05-31 12:30:00,47.54,47.59,47.48,47.56,27954.0,41.3194,41.3628,41.2672,41.3367,27954.0
2023-05-31 13:00:00,47.56,47.56,47.47,47.54,14248.0,41.3367,41.3367,41.2585,41.3194,14248.0
2023-05-31 13:30:00,47.57,47.83,47.54,47.82,23762.0,41.3454,41.5714,41.3194,41.5627,23762.0
2023-05-31 14:00:00,47.82,47.9,47.81,47.88,20588.0,41.5627,41.6323,41.554,41.6149,20588.0
2023-05-31 14:30:00,47.87,47.96,47.82,47.95,20397.0,41.6062,41.6844,41.5627,41.6757,20397.0
2023-05-31 15:00:00,47.95,48.04,47.95,48.03,47195.0,41.6757,41.7539,41.6757,41.7452,47195.0
2023-05-31 15:30:00,48.03,48.28,48.01,48.16,233689.0,41.7452,41.9625,41.7279,41.8582,233689.0
2023-06-01 09:30:00,48.2,48.36,47.86,48.16,118773.0,41.893,42.0321,41.5975,41.8582,118773.0
2023-06-01 10:00:00,48.17,48.51,48.16,48.44,40858.0,41.8669,42.1624,41.8582,42.1016,40858.0
2023-06-01 10:30:00,48.46,48.75,48.41,48.63,48324.0,42.119,42.371,42.0755,42.2667,48324.0
2023-06-01 11:00:00,48.64,48.7,48.56,48.64,32248.0,42.2754,42.3276,42.2059,42.2754,32248.0
2023-06-01 11:30:00,48.65,48.79,48.64,48.79,45113.0,42.2841,42.4058,42.2754,42.4058,45113.0
2023-06-01 12:00:00,48.78,48.78,48.63,48.71,93044.0,42.3971,42.3971,42.2667,42.3363,93044.0
2023-06-01 12:30:00,48.71,48.81,48.63,48.79,192358.0,42.3363,42.4232,42.2667,42.4058,192358.0
2023-06-01 13:00:00,48.8,48.81,48.62,48.67,30306.0,42.4145,42.4232,42.258,42.3015,30306.0
2023-06-01 13:30:00,48.68,48.68,48.55,48.65,35547.0,42.3102,42.3102,42.1972,42.2841,35547.0
2023-06-01 14:00:00,48.65,48.68,48.58,48.65,29880.0,42.2841,42.3102,42.2233,42.2841,29880.0
2023-06-01 14:30:00,48.65,48.72,48.61,48.66,24770.0,42.2841,42.345,42.2493,42.2928,24770.0
2023-06-01 15:00:00,48.66,48.82,48.62,48.76,76473.0,42.2928,42.4319,42.258,42.3797,76473.0
2023-06-01 15:30:00,48.76,48.78,48.58,48.64,241314.0,42.3797,42.3971,42.2233,42.2754,241314.0
2023-06-02 09:30:00,48.94,49.42,48.94,49.28,47234.0,42.5362,42.9534,42.5362,42.8317,47234.0
2023-06-02 10:00:00,49.23,49.31,49.03,49.23,43817.0,42.7882,42.8578,42.6144,42.7882,43817.0
2023-06-02 10:30:00,49.23,49.52,49.21,49.52,39339.0,42.7882,43.0403,42.7708,43.0403,39339.0
2023-06-02 11:00:00,49.53,49.66,49.52,49.65,33846.0,43.049,43.162,43.0403,43.1533,33846.0
2023-06-02 11:30:00,49.64,49.65,49.39,49.47,28486.0,43.1446,43.1533,42.9273,42.9968,28486.0
2023-06-02 12:00:00,49.48,49.61,49.45,49.6,29082.0,43.0055,43.1185,42.9794,43.1098,29082.0
2023-06-02 12:30:00,49.6,49.95,49.6,49.94,52208.0,43.1098,43.414,43.1098,43.4053,52208.0
2023-06-02 13:00:00,49.94,50.1,49.89,50.07,53834.0,43.4053,43.5444,43.3619,43.5183,53834.0
2023-06-02 13:30:00,50.08,50.15,50.0,50.15,45237.0,43.527,43.5878,43.4575,43.5878,45237.0
2023-06-02 14:00:00,50.16,50.18,49.97,50.08,44720.0,43.5965,43.6139,43.4314,43.527,44720.0
2023-06-02 14:30:00,50.08,50.09,49.98,50.03,33289.0,43.527,43.5357,43.4401,43.4835,33289.0
2023-06-02 15:00:00,50.04,50.18,50.04,50.16,83309.0,43.4922,43.6139,43.4922,43.5965,83309.0
2023-06-02 15:30:00,50.16,50.32,50.12,50.26,336530.0,43.5965,43.7356,43.5618,43.6834,336530.0
2023-06-05 09:30:00,50.33,50.43,50.2,50.35,23647.0,43.7443,43.8312,43.6313,43.7617,23647.0
2023-06-05 10:00:00,50.36,50.48,49.8,49.94,38627.0,43.7704,43.8747,43.2836,43.4053,38627.0
2023-06-05 10:30:00,49.93,50.0,49.82,49.89,23039.0,43.3966,43.4575,43.301,43.3619,23039.0
2023-06-05 11:00:00,49.89,50.01,49.88,49.99,23189.0,43.3619,43.4662,43.3532,43.4488,23189.0
2023-06-05 11:30:00,50.0,50.04,49.96,49.97,26474.0,43.4575,43.4922,43.4227,43.4314,26474.0
2023-06-05 12:00:00,49.97,49.97,49.86,49.88,18411.0,43.4314,43.4314,43.3358,43.3532,18411.0
2023-06-05 12:30:00,49.89,49.98,49.67,49.91,36606.0,43.3619,43.4401,43.1706,43.3792,36606.0
2023-06-05 13:00:00,49.91,50.0,49.85,49.86,28333.0,43.3792,43.4575,43.3271,43.3358,28333.0
2023-06-05 13:30:00,49.85,49.93,49.77,49.89,26808.0,43.3271,43.3966,43.2576,43.3619,26808.0
2023-06-05 14:00:00,49.89,49.93,49.71,49.77,21785.0,43.3619,43.3966,43.2054,43.2576,21785.0
2023-06-05 14:30:00,49.76,49.77,49.56,49.71,38225.0,43.2489,43.2576,43.075,43.2054,38225.0
2023-06-05 15:00:00,49.7,49.7,49.54,49.59,36066.0,43.1967,43.1967,43.0577,43.1011,36066.0
2023-06-05 15:30:00,49.59,49.67,49.56,49.6,101928.0,43.1011,43.1706,43.075,43.1098,101928.0
2023-06-06 09:30:00,49.64,49.95,49.46,49.59,24161.0,43.1446,43.414,42.9881,43.1011,24161.0
2023-06-06 10:00:00,49.62,49.73,49.58,49.73,15019.0,43.1272,43.2228,43.0924,43.2228,15019.0
2023-06-06 10:30:00,49.73,49.79,49.63,49.63,9955.0,43.2228,43.2749,43.1359,43.1359,9955.0
2023-06-06 11:00:00,49.65,49.66,49.53,49.58,19807.0,43.1533,43.162,43.049,43.0924,19807.0
2023-06-06 11:30:00,49.58,49.71,49.57,49.62,18125.0,43.0924,43.2054,43.0837,43.1272,18125.0
2023-06-06 12:00:00,49.62,49.66,49.55,49.58,13165.0,43.1272,43.162,43.0663,43.0924,13165.0
2023-06-06 12:30:00,49.59,49.6,49.53,49.59,8680.0,43.1011,43.1098,43.049,43.1011,8680.0
2023-06-06 13:00:00,49.58,49.63,49.5,49.58,15820.0,43.0924,43.1359,43.0229,43.0924,15820.0
2023-06-06 13:30:00,49.58,49.61,49.53,49.6,22556.0,43.0924,43.1185,43.049,43.1098,22556.0
2023-06-06 14:00:00,49.6,49.62,49.52,49.58,12010.0,43.1098,43.1272,43.0403,43.0924,12010.0
2023-06-06 14:30:00,49.57,49.7,49.57,49.68,11273.0,43.0837,43.1967,43.0837,43.1793,11273.0
2023-06-06 15:00:00,49.69,49.72,49.67,49.69,13837.0,43.188,43.2141,43.1706,43.188,13837.0
2023-06-06 15:30:00,49.69,49.71,49.58,49.59,54729.0,43.188,43.2054,43.0924,43.1011,54729.0
2023-06-07 09:30:00,49.68,50.08,49.59,50.08,15384.0,43.1793,43.527,43.1011,43.527,15384.0
2023-06-07 10:00:00,50.08,50.1,49.86,49.93,12983.0,43.527,43.5444,43.3358,43.3966,12983.0
2023-06-07 10:30:00,49.94,50.04,49.84,50.01,11263.0,43.4053,43.4922,43.3184,43.4662,11263.0
2023-06-07 11:00:00,49.96,50.07,49.94,49.98,11954.0,43.4227,43.5183,43.4053,43.4401,11954.0
2023-06-07 11:30:00,49.97,50.01,49.92,49.95,7824.0,43.4314,43.4662,43.3879,43.414,7824.0
2023-06-07 12:00:00,49.97,50.11,49.97,50.1,22097.0,43.4314,43.5531,43.4314,43.5444,22097.0
2023-06-07 12:30:00,50.12,50.16,50.05,50.09,22132.0,43.5618,43.5965,43.5009,43.5357,22132.0
2023-06-07 13:00:00,50.09,50.14,50.06,50.09,21749.0,43.5357,43.5791,43.5096,43.5357,21749.0
2023-06-07 13:30:00,50.1,50.1,49.99,50.02,19154.0,43.5444,43.5444,43.4488,43.4749,19154.0
2023-06-07 14:00:00,50.03,50.16,50.02,50.13,17680.0,43.4835,43.5965,43.4749,43.5705,17680.0
2023-06-07 14:30:00,50.13,50.18,50.09,50.13,17078.0,43.5705,43.6139,43.5357,43.5705,17078.0
2023-06-07 15:00:00,50.14,50.2,50.11,50.19,28046.0,43.5791,43.6313,43.5531,43.6226,28046.0
2023-06-07 15:30:00,50.19,50.42,50.12,50.28,115088.0,43.6226,43.8225,43.5618,43.7008,115088.0
2023-06-08 09:30:00,50.09,50.21,49.73,50.03,22515.0,43.5357,43.64,43.2228,43.4835,22515.0
2023-06-08 10:00:00,50.06,50.06,49.94,50.04,11356.0,43.5096,43.5096,43.4053,43.4922,11356.0
2023-06-08 10:30:00,50.05,50.09,49.92,49.99,9425.0,43.5009,43.5357,43.3879,43.4488,9425.0
2023-06-08 11:00:00,50.0,50.01,49.86,49.94,11954.0,43.4575,43.4662,43.3358,43.4053,11954.0
2023-06-08 11:30:00,49.96,50.06,49.89,49.89,12440.0,43.4227,43.5096,43.3619,43.3619,12440.0
2023-06-08 12:00:00,49.9,49.98,49.89,49.98,12405.0,43.3706,43.4401,43.3619,43.4401,12405.0
2023-06-08 12:30:00,50.0,50.04,49.95,49.99,10631.0,43.4575,43.4922,43.414,43.4488,10631.0
2023-06-08 13:00:00,49.99,50.04,49.93,50.02,13999.0,43.4488,43.4922,43.3966,43.4749,13999.0
2023-06-08 13:30:00,50.01,50.02,49.97,50.02,11913.0,43.4662,43.4749,43.4314,43.4749,11913.0
2023-06-08 14:00:00,50.04,50.09,50.0,50.09,9352.0,43.4922,43.5357,43.4575,43.5357,9352.0
2023-06-08 14:30:00,50.11,50.19,50.11,50.15,14395.0,43.5531,43.6226,43.5531,43.5878,14395.0
2023-06-08 15:00:00,50.16,50.21,50.1,50.2,23025.0,43.5965,43.64,43.5444,43.6313,23025.0
2023-06-08 15:30:00,50.19,50.2,50.12,50.13,83567.0,43.6226,43.6313,43.5618,43.5705,83567.0
2023-06-09 09:30:00,50.14,50.24,49.97,50.0,22696.0,43.5791,43.6661,43.4314,43.4575,22696.0
2023-06-09 10:00:00,50.02,50.11,49.99,50.11,17610.0,43.4749,43.5531,43.4488,43.5531,17610.0
2023-06-09 10:30:00,50.11,50.14,50.05,50.12,14825.0,43.5531,43.5791,43.5009,43.5618,14825.0
2023-06-09 11:00:00,50.14,50.16,49.96,49.98,26575.0,43.5791,43.5965,43.4227,43.4401,26575.0
2023-06-09 11:30:00,49.97,50.07,49.89,50.0,16418.0,43.4314,43.5183,43.3619,43.4575,16418.0
2023-06-09 12:00:00,50.0,50.03,49.94,49.94,9094.0,43.4575,43.4835,43.4053,43.4053,9094.0
2023-06-09 12:30:00,49.95,49.95,49.86,49.92,9499.0,43.414,43.414,43.3358,43.3879,9499.0
2023-06-09 13:00:00,49.93,49.97,49.81,49.82,9542.0,43.3966,43.4314,43.2923,43.301,9542.0
2023-06-09 13:30:00,49.83,49.85,49.73,49.78,9173.0,43.3097,43.3271,43.2228,43.2663,9173.0
2023-06-09 14:00:00,49.78,49.89,49.76,49.86,14829.0,43.2663,43.3619,43.2489,43.3358,14829.0
2023-06-09 14:30:00,49.86,49.88,49.82,49.84,11818.0,43.3358,43.3532,43.301,43.3184,11818.0
2023-06-09 15:00:00,49.85,49.88,49.79,49.84,19240.0,43.3271,43.3532,43.2749,43.3184,19240.0
2023-06-09 15:30:00,49.83,49.84,49.73,49.78,77957.0,43.3097,43.3184,43.2228,43.2663,77957.0
2023-06-12 09:30:00,49.76,49.86,49.48,49.79,66401.0,43.2489,43.3358,43.0055,43.2749,66401.0
2023-06-12 10:00:00,49.79,49.85,49.51,49.58,36708.0,43.2749,43.3271,43.0316,43.0924,36708.0
2023-06-12 10:30:00,49.54,49.6,49.46,49.51,29235.0,43.0577,43.1098,42.9881,43.0316,29235.0
2023-06-12 11:00:00,49.51,49.59,49.43,49.5,53599.0,43.0316,43.1011,42.9621,43.0229,53599.0
2023-06-12 11:30:00,49.59,49.66,49.42,49.43,34265.0,43.1011,43.162,42.9534,42.9621,34265.0
2023-06-12 12:00:00,49.43,49.5,49.42,49.46,17757.0,42.9621,43.0229,42.9534,42.9881,17757.0
2023-06-12 12:30:00,49.45,49.5,49.39,49.5,14855.0,42.9794,43.0229,42.9273,43.0229,14855.0
2023-06-12 13:00:00,49.5,49.5,49.26,49.29,14450.0,43.0229,43.0229,42.8143,42.8404,14450.0
2023-06-12 13:30:00,49.27,49.31,49.24,49.28,29041.0,42.823,42.8578,42.7969,42.8317,29041.0
2023-06-12 14:00:00,49.28,49.28,49.15,49.23,51958.0,42.8317,42.8317,42.7187,42.7882,51958.0
2023-06-12 14:30:00,49.23,49.32,49.23,49.3,19770.0,42.7882,42.8664,42.7882,42.8491,19770.0
2023-06-12 15:00:00,49.31,49.47,49.28,49.47,35334.0,42.8578,42.9968,42.8317,42.9968,35334.0
2023-06-12 15:30:00,49.47,49.47,49.37,49.45,138995.0,42.9968,42.9968,42.9099,42.9794,138995.0
2023-06-13 09:30:00,49.48,49.83,49.47,49.51,47732.0,43.0055,43.3097,42.9968,43.0316,47732.0
2023-06-13 10:00:00,49.51,49.65,49.49,49.58,30186.0,43.0316,43.1533,43.0142,43.0924,30186.0
2023-06-13 10:30:00,49.59,49.59,49.45,49.49,20964.0,43.1011,43.1011,42.9794,43.0142,20964.0
2023-06-13 11:00:00,49.5,49.56,49.45,49.5,15535.0,43.0229,43.075,42.9794,43.0229,15535.0
2023-06-13 11:30:00,49.51,49.52,49.37,49.37,10207.0,43.0316,43.0403,42.9099,42.9099,10207.0
2023-06-13 12:00:00,49.37,49.41,49.33,49.4,14489.0,42.9099,42.9447,42.8751,42.936,14489.0
2023-06-13 12:30:00,49.41,49.43,49.33,49.34,21055.0,42.9447,42.9621,42.8751,42.8838,21055.0
2023-06-13 13:00:00,49.35,49.41,49.33,49.41,25655.0,42.8925,42.9447,42.8751,42.9447,25655.0
2023-06-13 13:30:00,49.41,49.57,49.41,49.47,24890.0,42.9447,43.0837,42.9447,42.9968,24890.0
2023-06-13 14:00:00,49.46,49.5,49.39,49.45,28109.0,42.9881,43.0229,42.9273,42.9794,28109.0
2023-06-13 14:30:00,49.45,49.5,49.39,49.47,13296.0,42.9794,43.0229,42.9273,42.9968,13296.0
2023-06-13 15:00:00,49.49,49.52,49.47,49.5,30815.0,43.0142,43.0403,42.9968,43.0229,30815.0
2023-06-13 15:30:00,49.5,49.57,49.46,49.55,97700.0,43.0229,43.0837,42.9881,43.0663,97700.0
2023-06-14 09:30:00,49.9,50.59,49.78,50.36,93357.0,43.3706,43.9703,43.2663,43.7704,93357.0
2023-06-14 10:00:00,50.39,50.41,50.2,50.2,39097.0,43.7964,43.8138,43.6313,43.6313,39097.0
2023-06-14 10:30:00,50.21,50.31,50.19,50.19,17199.0,43.64,43.7269,43.6226,43.6226,17199.0
2023-06-14 11:00:00,50.23,50.27,50.11,50.14,50984.0,43.6574,43.6921,43.5531,43.5791,50984.0
2023-06-14 11:30:00,50.13,50.14,50.02,50.05,14869.0,43.5705,43.5791,43.4749,43.5009,14869.0
2023-06-14 12:00:00,50.06,50.1,49.95,50.05,15733.0,43.5096,43.5444,43.414,43.5009,15733.0
2023-06-14 12:30:00,50.05,50.18,50.05,50.16,12853.0,43.5009,43.6139,43.5009,43.5965,12853.0
2023-06-14 13:00:00,50.12,50.21,50.12,50.16,17661.0,43.5618,43.64,43.5618,43.5965,17661.0
2023-06-14 13:30:00,50.17,50.22,50.13,50.18,27528.0,43.6052,43.6487,43.5705,43.6139,27528.0
2023-06-14 14:00:00,50.13,50.13,49.88,49.94,18827.0,43.5705,43.5705,43.3532,43.4053,18827.0
2023-06-14 14:30:00,49.94,50.16,49.9,50.11,17608.0,43.4053,43.5965,43.3706,43.5531,17608.0
2023-06-14 15:00:00,50.14,50.27,50.09,50.17,37439.0,43.5791,43.6921,43.5357,43.6052,37439.0
2023-06-14 15:30:00,50.16,50.21,49.93,50.14,85814.0,43.5965,43.64,43.3966,43.5791,85814.0
2023-06-15 09:30:00,49.35,49.58,49.17,49.57,30573.0,43.5108,43.7136,43.3521,43.7048,30573.0
2023-06-15 10:00:00,49.58,49.63,49.49,49.56,19504.0,43.7136,43.7577,43.6342,43.6959,19504.0
2023-06-15 10:30:00,49.56,49.68,49.5,49.61,19504.0,43.6959,43.8017,43.643,43.74,19504.0
2023-06-15 11:00:00,49.65,49.72,49.63,49.7,16859.0,43.7753,43.837,43.7577,43.8194,16859.0
2023-06-15 11:30:00,49.69,49.72,49.62,49.68,15610.0,43.8106,43.837,43.7488,43.8017,15610.0
2023-06-15 12:00:00,49.68,49.81,49.67,49.74,21428.0,43.8017,43.9164,43.7929,43.8546,21428.0
2023-06-15 12:30:00,49.76,49.82,49.74,49.76,20356.0,43.8723,43.9252,43.8546,43.8723,20356.0
2023-06-15 13:00:00,49.75,49.75,49.6,49.63,16342.0,43.8635,43.8635,43.7312,43.7577,16342.0
2023-06-15 13:30:00,49.63,49.65,49.58,49.63,13348.0,43.7577,43.7753,43.7136,43.7577,13348.0
2023-06-15 14:00:00,49.63,49.67,49.55,49.56,29234.0,43.7577,43.7929,43.6871,43.6959,29234.0
2023-06-15 14:30:00,49.57,49.73,49.57,49.72,7979.0,43.7048,43.8458,43.7048,43.837,7979.0
2023-06-15 15:00:00,49.72,49.79,49.71,49.76,14096.0,43.837,43.8987,43.8282,43.8723,14096.0
2023-06-15 15:30:00,49.77,50.01,49.77,49.96,89531.0,43.8811,44.0927,43.8811,44.0486,89531.0
2023-06-16 09:30:00,50.03,50.4,49.97,50.18,109927.0,44.1103,44.4366,44.0574,44.2426,109927.0
2023-06-16 10:00:00,50.18,50.35,50.13,50.18,28778.0,44.2426,44.3925,44.1985,44.2426,28778.0
2023-06-16 10:30:00,50.18,50.22,49.87,49.9,20488.0,44.2426,44.2779,43.9693,43.9957,20488.0
2023-06-16 11:00:00,49.89,49.89,49.73,49.79,11455.0,43.9869,43.9869,43.8458,43.8987,11455.0
2023-06-16 11:30:00,49.78,49.78,49.62,49.66,12123.0,43.8899,43.8899,43.7488,43.7841,12123.0
2023-06-16 12:00:00,49.66,49.79,49.66,49.76,5725.0,43.7841,43.8987,43.7841,43.8723,5725.0
2023-06-16 12:30:00,49.77,49.84,49.75,49.83,9098.0,43.8811,43.9428,43.8635,43.934,9098.0
2023-06-16 13:00:00,49.81,49.81,49.66,49.66,7507.0,43.9164,43.9164,43.7841,43.7841,7507.0
2023-06-16 13:30:00,49.65,49.73,49.63,49.71,11205.0,43.7753,43.8458,43.7577,43.8282,11205.0
2023-06-16 14:00:00,49.73,49.78,49.7,49.78,10588.0,43.8458,43.8899,43.8194,43.8899,10588.0
2023-06-16 14:30:00,49.78,49.79,49.6,49.61,11965.0,43.8899,43.8987,43.7312,43.74,11965.0
2023-06-16 15:00:00,49.61,49.69,49.59,49.67,25993.0,43.74,43.8106,43.7224,43.7929,25993.0
2023-06-16 15:30:00,49.68,49.98,49.68,49.85,132159.0,43.8017,44.0662,43.8017,43.9516,132159.0
2023-06-20 09:30:00,49.67,49.67,48.83,48.86,27780.0,43.7929,43.7929,43.0523,43.0788,27780.0
2023-06-20 10:00:00,48.84,49.1,48.67,49.0,23655.0,43.0611,43.2904,42.9112,43.2022,23655.0
2023-06-20 10:30:00,49.02,49.1,48.96,49.06,12827.0,43.2198,43.2904,43.1669,43.2551,12827.0
2023-06-20 11:00:00,49.06,49.09,48.88,48.95,19052.0,43.2551,43.2816,43.0964,43.1581,19052.0
2023-06-20 11:30:00,48.95,49.36,48.91,49.29,35521.0,43.1581,43.5196,43.1229,43.4579,35521.0
2023-06-20 12:00:00,49.29,49.3,49.02,49.1,18280.0,43.4579,43.4667,43.2198,43.2904,18280.0
2023-06-20 12:30:00,49.08,49.12,49.03,49.06,11854.0,43.2727,43.308,43.2287,43.2551,11854.0
2023-06-20 13:00:00,49.07,49.12,49.02,49.1,9761.0,43.2639,43.308,43.2198,43.2904,9761.0
2023-06-20 13:30:00,49.09,49.11,49.03,49.06,12292.0,43.2816,43.2992,43.2287,43.2551,12292.0
2023-06-20 14:00:00,49.08,49.16,49.08,49.12,25878.0,43.2727,43.3433,43.2727,43.308,25878.0
2023-06-20 14:30:00,49.13,49.22,49.12,49.2,28282.0,43.3168,43.3962,43.308,43.3785,28282.0
2023-06-20 15:00:00,49.21,49.23,49.03,49.04,29072.0,43.3874,43.405,43.2287,43.2375,29072.0
2023-06-20 15:30:00,49.03,49.1,48.99,49.04,69283.0,43.2287,43.2904,43.1934,43.2375,69283.0
2023-06-21 09:30:00,48.84,48.91,48.5,48.82,26574.0,43.0611,43.1229,42.7614,43.0435,26574.0
2023-06-21 10:00:00,48.83,48.91,48.73,48.76,11405.0,43.0523,43.1229,42.9642,42.9906,11405.0
2023-06-21 10:30:00,48.78,48.92,48.74,48.87,18160.0,43.0082,43.1317,42.973,43.0876,18160.0
2023-06-21 11:00:00,48.92,48.92,48.75,48.77,16381.0,43.1317,43.1317,42.9818,42.9994,16381.0
2023-06-21 11:30:00,48.75,48.82,48.65,48.66,15624.0,42.9818,43.0435,42.8936,42.9024,15624.0
2023-06-21 12:00:00,48.67,48.77,48.67,48.71,10555.0,42.9112,42.9994,42.9112,42.9465,10555.0
2023-06-21 12:30:00,48.74,48.77,48.53,48.53,16114.0,42.973,42.9994,42.7878,42.7878,16114.0
2023-06-21 13:00:00,48.53,48.63,48.47,48.47,12795.0,42.7878,42.876,42.7349,42.7349,12795.0
2023-06-21 13:30:00,48.47,48.52,48.47,48.49,9333.0,42.7349,42.779,42.7349,42.7525,9333.0
2023-06-21 14:00:00,48.5,48.6,48.5,48.53,8534.0,42.7614,42.8495,42.7614,42.7878,8534.0
2023-06-21 14:30:00,48.52,48.6,48.51,48.59,14316.0,42.779,42.8495,42.7702,42.8407,14316.0
2023-06-21 15:00:00,48.6,48.66,48.58,48.62,23643.0,42.8495,42.9024,42.8319,42.8672,23643.0
2023-06-21 15:30:00,48.61,48.72,48.5,48.72,136217.0,42.8583,42.9553,42.7614,42.9553,136217.0
2023-06-22 09:30:00,48.81,49.01,48.3,48.38,32496.0,43.0347,43.211,42.585,42.6556,32496.0
2023-06-22 10:00:00,48.36,48.37,48.08,48.1,17143.0,42.6379,42.6467,42.3911,42.4087,17143.0
2023-06-22 10:30:00,48.09,48.17,47.9,48.0,21760.0,42.3999,42.4704,42.2324,42.3205,21760.0
2023-06-22 11:00:00,47.98,48.09,47.94,48.0,13417.0,42.3029,42.3999,42.2676,42.3205,13417.0
2023-06-22 11:30:00,48.01,48.13,47.96,48.08,14621.0,42.3293,42.4351,42.2853,42.3911,14621.0
2023-06-22 12:00:00,48.09,48.16,48.05,48.11,18623.0,42.3999,42.4616,42.3646,42.4175,18623.0
2023-06-22 12:30:00,48.1,48.12,47.97,47.98,20492.0,42.4087,42.4263,42.2941,42.3029,20492.0
2023-06-22 13:00:00,47.97,48.0,47.85,47.97,12941.0,42.2941,42.3205,42.1883,42.2941,12941.0
2023-06-22 13:30:00,47.97,48.05,47.96,48.0,14158.0,42.2941,42.3646,42.2853,42.3205,14158.0
2023-06-22 14:00:00,48.0,48.08,48.0,48.07,14370.0,42.3205,42.3911,42.3205,42.3822,14370.0
2023-06-22 14:30:00,48.07,48.12,48.04,48.1,17444.0,42.3822,42.4263,42.3558,42.4087,17444.0
2023-06-22 15:00:00,48.11,48.15,48.06,48.11,23323.0,42.4175,42.4528,42.3734,42.4175,23323.0
2023-06-22 15:30:00,48.1,48.19,48.06,48.18,68107.0,42.4087,42.488,42.3734,42.4792,68107.0
2023-06-23 09:30:00,48.22,48.22,47.71,47.84,20531.0,42.5145,42.5145,42.0648,42.1795,20531.0
2023-06-23 10:00:00,47.89,47.95,47.7,47.73,83469.0,42.2235,42.2764,42.056,42.0825,83469.0
2023-06-23 10:30:00,47.73,47.76,47.55,47.59,19474.0,42.0825,42.1089,41.9238,41.959,19474.0
2023-06-23 11:00:00,47.59,47.63,47.39,47.43,13833.0,41.959,41.9943,41.7827,41.818,13833.0
2023-06-23 11:30:00,47.44,47.49,47.38,47.45,10446.0,41.8268,41.8709,41.7739,41.8356,10446.0
2023-06-23 12:00:00,47.44,47.55,47.4,47.52,12399.0,41.8268,41.9238,41.7915,41.8973,12399.0
2023-06-23 12:30:00,47.53,47.55,47.47,47.52,13808.0,41.9061,41.9238,41.8532,41.8973,13808.0
2023-06-23 13:00:00,47.5,47.5,47.33,47.33,43904.0,41.8797,41.8797,41.7298,41.7298,43904.0
2023-06-23 13:30:00,47.36,47.61,47.36,47.61,19027.0,41.7563,41.9767,41.7563,41.9767,19027.0
2023-06-23 14:00:00,47.59,47.67,47.57,47.62,39947.0,41.959,42.0296,41.9414,41.9855,39947.0
2023-06-23 14:30:00,47.62,47.68,47.5,47.5,103494.0,41.9855,42.0384,41.8797,41.8797,103494.0
2023-06-23 15:00:00,47.49,47.61,47.38,47.39,53775.0,41.8709,41.9767,41.7739,41.7827,53775.0
2023-06-23 15:30:00,47.39,47.51,47.11,47.22,286409.0,41.7827,41.8885,41.5358,41.6328,286409.0
2023-06-26 09:30:00,47.33,47.58,47.13,47.54,19840.0,41.7298,41.9502,41.5535,41.915,19840.0
2023-06-26 10:00:00,47.56,47.7,47.55,47.68,23433.0,41.9326,42.056,41.9238,42.0384,23433.0
2023-06-26 10:30:00,47.67,47.75,47.62,47.7,43488.0,42.0296,42.1001,41.9855,42.056,43488.0
2023-06-26 11:00:00,47.7,47.77,47.63,47.71,23860.0,42.056,42.1177,41.9943,42.0648,23860.0
2023-06-26 11:30:00,47.73,47.86,47.72,47.81,37184.0,42.0825,42.1971,42.0737,42.153,37184.0
2023-06-26 12:00:00,47.81,48.06,47.81,47.98,28028.0,42.153,42.3734,42.153,42.3029,28028.0
2023-06-26 12:30:00,47.98,47.98,47.82,47.9,25576.0,42.3029,42.3029,42.1618,42.2324,25576.0
2023-06-26 13:00:00,47.9,47.96,47.83,47.86,28135.0,42.2324,42.2853,42.1706,42.1971,28135.0
2023-06-26 13:30:00,47.86,48.02,47.84,47.95,25692.0,42.1971,42.3382,42.1795,42.2764,25692.0
2023-06-26 14:00:00,47.95,48.01,47.88,47.93,23077.0,42.2764,42.3293,42.2147,42.2588,23077.0
2023-06-26 14:30:00,47.92,48.05,47.9,48.05,66262.0,42.25,42.3646,42.2324,42.3646,66262.0
2023-06-26 15:00:00,48.05,48.06,47.97,48.03,22592.0,42.3646,42.3734,42.2941,42.347,22592.0
2023-06-26 15:30:00,48.02,48.07,47.85,47.9,317525.0,42.3382,42.3822,42.1883,42.2324,317525.0
2023-06-27 09:30:00,47.9,47.99,47.67,47.73,42321.0,42.2324,42.3117,42.0296,42.0825,42321.0
2023-06-27 10:00:00,47.75,47.93,47.73,47.79,47762.0,42.1001,42.2588,42.0825,42.1354,47762.0
2023-06-27 10:30:00,47.77,48.0,47.75,47.99,39208.0,42.1177,42.3205,42.1001,42.3117,39208.0
2023-06-27 11:00:00,47.99,48.0,47.87,47.89,42616.0,42.3117,42.3205,42.2059,42.2235,42616.0
2023-06-27 11:30:00,47.9,47.99,47.87,47.89,27395.0,42.2324,42.3117,42.2059,42.2235,27395.0
2023-06-27 12:00:00,47.9,47.94,47.82,47.91,31420.0,42.2324,42.2676,42.1618,42.2412,31420.0
2023-06-27 12:30:00,47.92,47.97,47.91,47.96,26763.0,42.25,42.2941,42.2412,42.2853,26763.0
2023-06-27 13:00:00,47.96,48.02,47.91,47.92,30711.0,42.2853,42.3382,42.2412,42.25,30711.0
2023-06-27 13:30:00,47.91,47.97,47.9,47.93,24525.0,42.2412,42.2941,42.2324,42.2588,24525.0
2023-06-27 14:00:00,47.93,47.93,47.78,47.8,40011.0,42.2588,42.2588,42.1266,42.1442,40011.0
2023-06-27 14:30:00,47.81,47.92,47.79,47.82,33777.0,42.153,42.25,42.1354,42.1618,33777.0
2023-06-27 15:00:00,47.81,47.88,47.77,47.86,83850.0,42.153,42.2147,42.1177,42.1971,83850.0
2023-06-27 15:30:00,47.86,47.93,47.7,47.72,229075.0,42.1971,42.2588,42.056,42.0737,229075.0
2023-06-28 09:30:00,47.93,47.93,47.6,47.78,50136.0,42.2588,42.2588,41.9679,42.1266,50136.0
2023-06-28 10:00:00,47.8,47.85,47.7,47.73,32871.0,42.1442,42.1883,42.056,42.0825,32871.0
2023-06-28 10:30:00,47.74,47.77,47.56,47.57,27629.0,42.0913,42.1177,41.9326,41.9414,27629.0
2023-06-28 11:00:00,47.58,47.72,47.58,47.71,36010.0,41.9502,42.0737,41.9502,42.0648,36010.0
2023-06-28 11:30:00,47.71,47.71,47.51,47.54,85843.0,42.0648,42.0648,41.8885,41.915,85843.0
2023-06-28 12:00:00,47.53,47.76,47.53,47.7,58593.0,41.9061,42.1089,41.9061,42.056,58593.0
2023-06-28 12:30:00,47.69,47.69,47.48,47.5,33087.0,42.0472,42.0472,41.8621,41.8797,33087.0
2023-06-28 13:00:00,47.49,47.52,47.45,47.5,30017.0,41.8709,41.8973,41.8356,41.8797,30017.0
2023-06-28 13:30:00,47.5,47.59,47.47,47.58,33767.0,41.8797,41.959,41.8532,41.9502,33767.0
2023-06-28 14:00:00,47.58,47.63,47.48,47.56,45948.0,41.9502,41.9943,41.8621,41.9326,45948.0
2023-06-28 14:30:00,47.55,47.61,47.5,47.52,36336.0,41.9238,41.9767,41.8797,41.8973,36336.0
2023-06-28 15:00:00,47.52,47.57,47.47,47.5,67428.0,41.8973,41.9414,41.8532,41.8797,67428.0
2023-06-28 15:30:00,47.5,47.6,47.47,47.58,197737.0,41.8797,41.9679,41.8532,41.9502,197737.0
2023-06-29 09:30:00,47.54,47.87,47.44,47.79,27459.0,41.915,42.2059,41.8268,42.1354,27459.0
2023-06-29 10:00:00,47.81,47.84,47.65,47.7,30660.0,42.153,42.1795,42.0119,42.056,30660.0
2023-06-29 10:30:00,47.73,47.98,47.7,47.93,58792.0,42.0825,42.3029,42.056,42.2588,58792.0
2023-06-29 11:00:00,47.93,48.07,47.93,48.07,36629.0,42.2588,42.3822,42.2588,42.3822,36629.0
2023-06-29 11:30:00,48.07,48.19,48.06,48.09,48607.0,42.3822,42.488,42.3734,42.3999,48607.0
2023-06-29 12:00:00,48.11,48.2,48.07,48.19,18585.0,42.4175,42.4969,42.3822,42.488,18585.0
2023-06-29 12:30:00,48.19,48.35,48.17,48.34,19248.0,42.488,42.6291,42.4704,42.6203,19248.0
2023-06-29 13:00:00,48.34,48.42,48.29,48.38,27155.0,42.6203,42.6908,42.5762,42.6556,27155.0
2023-06-29 13:30:00,48.38,48.44,48.33,48.37,25207.0,42.6556,42.7085,42.6115,42.6467,25207.0
2023-06-29 14:00:00,48.36,48.36,48.23,48.29,19656.0,42.6379,42.6379,42.5233,42.5762,19656.0
2023-06-29 14:30:00,48.3,48.35,48.25,48.31,20480.0,42.585,42.6291,42.5409,42.5938,20480.0
2023-06-29 15:00:00,48.31,48.42,48.3,48.41,50530.0,42.5938,42.6908,42.585,42.682,50530.0
2023-06-29 15:30:00,48.41,48.59,48.4,48.57,253142.0,42.682,42.8407,42.6732,42.8231,253142.0
2023-06-30 09:30:00,48.92,48.99,48.49,48.67,52383.0,43.1317,43.1934,42.7525,42.9112,52383.0
2023-06-30 10:00:00,48.65,48.83,48.43,48.55,31115.0,42.8936,43.0523,42.6996,42.8054,31115.0
2023-06-30 10:30:00,48.57,48.64,48.45,48.45,23387.0,42.8231,42.8848,42.7173,42.7173,23387.0
2023-06-30 11:00:00,48.47,48.49,48.12,48.17,30862.0,42.7349,42.7525,42.4263,42.4704,30862.0
2023-06-30 11:30:00,48.19,48.44,48.15,48.42,23842.0,42.488,42.7085,42.4528,42.6908,23842.0
2023-06-30 12:00:00,48.43,48.44,48.22,48.25,23999.0,42.6996,42.7085,42.5145,42.5409,23999.0
2023-06-30 12:30:00,48.25,48.26,47.97,48.01,28184.0,42.5409,42.5498,42.2941,42.3293,28184.0
2023-06-30 13:00:00,48.0,48.01,47.88,47.93,26179.0,42.3205,42.3293,42.2147,42.2588,26179.0
2023-06-30 13:30:00,47.92,48.07,47.91,47.96,27634.0,42.25,42.3822,42.2412,42.2853,27634.0
2023-06-30 14:00:00,47.97,47.99,47.81,47.86,30560.0,42.2941,42.3117,42.153,42.1971,30560.0
2023-06-30 14:30:00,47.86,47.96,47.82,47.84,36975.0,42.1971,42.2853,42.1618,42.1795,36975.0
2023-06-30 15:00:00,47.85,47.9,47.77,47.8,62445.0,42.1883,42.2324,42.1177,42.1442,62445.0
2023-06-30 15:30:00,47.8,48.49,47.73,48.48,314637.0,42.1442,42.7525,42.0825,42.7437,314637.0
2023-07-03 09:30:00,48.5,49.07,48.5,49.01,43286.0,42.7614,43.2639,42.7614,43.211,43286.0
2023-07-03 10:00:00,49.01,49.27,48.98,49.24,33252.0,43.211,43.4403,43.1846,43.4138,33252.0
2023-07-03 10:30:00,49.24,49.37,49.22,49.32,32654.0,43.4138,43.5284,43.3962,43.4843,32654.0
2023-07-03 11:00:00,49.33,49.41,49.31,49.37,20943.0,43.4932,43.5637,43.4755,43.5284,20943.0
2023-07-03 11:30:00,49.36,49.45,49.32,49.45,25707.0,43.5196,43.599,43.4843,43.599,25707.0
2023-07-03 12:00:00,49.44,49.45,49.27,49.32,25277.0,43.5901,43.599,43.4403,43.4843,25277.0
2023-07-03 12:30:00,49.31,49.31,48.93,48.98,65204.0,43.4755,43.4755,43.1405,43.1846,65204.0
2023-07-05 09:30:00,48.17,48.4,47.8,48.38,106542.0,42.4704,42.6732,42.1442,42.6556,106542.0
2023-07-05 10:00:00,48.38,48.57,48.34,48.46,39382.0,42.6556,42.8231,42.6203,42.7261,39382.0
2023-07-05 10:30:00,48.48,48.6,48.32,48.51,47405.0,42.7437,42.8495,42.6027,42.7702,47405.0
2023-07-05 11:00:00,48.52,48.74,48.51,48.69,28378.0,42.779,42.973,42.7702,42.9289,28378.0
2023-07-05 11:30:00,48.69,48.77,48.6,48.68,22284.0,42.9289,42.9994,42.8495,42.9201,22284.0
2023-07-05 12:00:00,48.69,48.75,48.42,48.44,16210.0,42.9289,42.9818,42.6908,42.7085,16210.0
2023-07-05 12:30:00,48.45,48.47,48.33,48.42,26948.0,42.7173,42.7349,42.6115,42.6908,26948.0
2023-07-05 13:00:00,48.41,48.41,48.16,48.33,77065.0,42.682,42.682,42.4616,42.6115,77065.0
2023-07-05 13:30:00,48.33,48.54,48.32,48.49,31194.0,42.6115,42.7966,42.6027,42.7525,31194.0
2023-07-05 14:00:00,48.48,48.52,48.36,48.38,26494.0,42.7437,42.779,42.6379,42.6556,26494.0
2023-07-05 14:30:00,48.39,48.49,48.36,48.45,28794.0,42.6644,42.7525,42.6379,42.7173,28794.0
2023-07-05 15:00:00,48.44,48.49,48.37,48.49,48145.0,42.7085,42.7525,42.6467,42.7525,48145.0
2023-07-05 15:30:00,48.48,48.48,48.11,48.16,172405.0,42.7437,42.7437,42.4175,42.4616,172405.0
2023-07-06 09:30:00,47.8,47.8,46.79,47.04,63184.0,42.1442,42.1442,41.2537,41.4741,63184.0
2023-07-06 10:00:00,47.02,47.12,46.98,47.06,29960.0,41.4565,41.5446,41.4212,41.4917,29960.0
2023-07-06 10:30:00,47.05,47.16,47.02,47.02,26232.0,41.4829,41.5799,41.4565,41.4565,26232.0
2023-07-06 11:00:00,47.02,47.24,47.01,47.16,22259.0,41.4565,41.6505,41.4477,41.5799,22259.0
2023-07-06 11:30:00,47.15,47.34,47.13,47.34,20865.0,41.5711,41.7386,41.5535,41.7386,20865.0
2023-07-06 12:00:00,47.35,47.41,47.33,47.35,15202.0,41.7474,41.8003,41.7298,41.7474,15202.0
2023-07-06 12:30:00,47.34,47.39,47.3,47.34,31202.0,41.7386,41.7827,41.7034,41.7386,31202.0
2023-07-06 13:00:00,47.32,47.36,47.27,47.36,22767.0,41.721,41.7563,41.6769,41.7563,22767.0
2023-07-06 13:30:00,47.36,47.43,47.33,47.41,22848.0,41.7563,41.818,41.7298,41.8003,22848.0
2023-07-06 14:00:00,47.41,47.49,47.38,47.43,18455.0,41.8003,41.8709,41.7739,41.818,18455.0
2023-07-06 14:30:00,47.44,47.49,47.38,47.46,18618.0,41.8268,41.8709,41.7739,41.8444,18618.0
2023-07-06 15:00:00,47.46,47.46,47.34,47.38,37941.0,41.8444,41.8444,41.7386,41.7739,37941.0
2023-07-06 15:30:00,47.38,47.46,47.3,47.34,111997.0,41.7739,41.8444,41.7034,41.7386,111997.0
2023-07-07 09:30:00,47.13,47.63,47.1,47.52,31021.0,41.5535,41.9943,41.527,41.8973,31021.0
2023-07-07 10:00:00,47.55,47.63,47.41,47.57,24257.0,41.9238,41.9943,41.8003,41.9414,24257.0
2023-07-07 10:30:00,47.55,47.8,47.53,47.71,25119.0,41.9238,42.1442,41.9061,42.0648,25119.0
2023-07-07 11:00:00,47.71,47.74,47.62,47.72,18818.0,42.0648,42.0913,41.9855,42.0737,18818.0
2023-07-07 11:30:00,47.72,47.8,47.63,47.71,27772.0,42.0737,42.1442,41.9943,42.0648,27772.0
2023-07-07 12:00:00,47.72,47.8,47.7,47.8,30449.0,42.0737,42.1442,42.056,42.1442,30449.0
2023-07-07 12:30:00,47.8,48.08,47.78,48.08,36345.0,42.1442,42.3911,42.1266,42.3911,36345.0
2023-07-07 13:00:00,48.09,48.25,48.08,48.23,39189.0,42.3999,42.5409,42.3911,42.5233,39189.0
2023-07-07 13:30:00,48.22,48.22,48.14,48.21,24521.0,42.5145,42.5145,42.444,42.5057,24521.0
2023-07-07 14:00:00,48.24,48.24,48.01,48.14,31505.0,42.5321,42.5321,42.3293,42.444,31505.0
2023-07-07 14:30:00,48.15,48.15,48.08,48.11,22294.0,42.4528,42.4528,42.3911,42.4175,22294.0
2023-07-07 15:00:00,48.12,48.13,48.03,48.05,26327.0,42.4263,42.4351,42.347,42.3646,26327.0
2023-07-07 15:30:00,48.06,48.14,47.93,47.96,118748.0,42.3734,42.444,42.2588,42.2853,118748.0
2023-07-10 09:30:00,47.75,48.23,47.68,48.08,26720.0,42.1001,42.5233,42.0384,42.3911,26720.0
2023-07-10 10:00:00,48.08,48.16,47.98,48.0,13647.0,42.3911,42.4616,42.3029,42.3205,13647.0
2023-07-10 10:30:00,47.99,48.04,47.86,47.9,23504.0,42.3117,42.3558,42.1971,42.2324,23504.0
2023-07-10 11:00:00,47.89,48.08,47.88,48.01,31133.0,42.2235,42.3911,42.2147,42.3293,31133.0
2023-07-10 11:30:00,48.01,48.1,47.99,48.07,29832.0,42.3293,42.4087,42.3117,42.3822,29832.0
2023-07-10 12:00:00,48.09,48.23,48.08,48.17,9659.0,42.3999,42.5233,42.3911,42.4704,9659.0
2023-07-10 12:30:00,48.18,48.25,48.15,48.23,16575.0,42.4792,42.5409,42.4528,42.5233,16575.0
2023-07-10 13:00:00,48.22,48.32,48.19,48.31,8751.0,42.5145,42.6027,42.488,42.5938,8751.0
2023-07-10 13:30:00,48.35,48.45,48.32,48.45,9289.0,42.6291,42.7173,42.6027,42.7173,9289.0
2023-07-10 14:00:00,48.44,48.44,48.32,48.33,15071.0,42.7085,42.7085,42.6027,42.6115,15071.0
2023-07-10 14:30:00,48.3,48.44,48.3,48.43,17005.0,42.585,42.7085,42.585,42.6996,17005.0
2023-07-10 15:00:00,48.43,48.46,48.32,48.36,17404.0,42.6996,42.7261,42.6027,42.6379,17404.0
2023-07-10 15:30:00,48.35,48.37,48.27,48.37,71811.0,42.6291,42.6467,42.5586,42.6467,71811.0
2023-07-11 09:30:00,48.48,48.56,48.34,48.39,16337.0,42.7437,42.8143,42.6203,42.6644,16337.0
2023-07-11 10:00:00,48.4,48.41,48.28,48.38,14571.0,42.6732,42.682,42.5674,42.6556,14571.0
2023-07-11 10:30:00,48.34,48.34,48.26,48.28,15011.0,42.6203,42.6203,42.5498,42.5674,15011.0
2023-07-11 11:00:00,48.29,48.38,48.24,48.31,50557.0,42.5762,42.6556,42.5321,42.5938,50557.0
2023-07-11 11:30:00,48.29,48.41,48.24,48.41,64874.0,42.5762,42.682,42.5321,42.682,64874.0
2023-07-11 12:00:00,48.42,48.53,48.41,48.45,16778.0,42.6908,42.7878,42.682,42.7173,16778.0
2023-07-11 12:30:00,48.49,48.57,48.44,48.54,13634.0,42.7525,42.8231,42.7085,42.7966,13634.0
2023-07-11 13:00:00,48.54,48.62,48.5,48.61,13396.0,42.7966,42.8672,42.7614,42.8583,13396.0
2023-07-11 13:30:00,48.61,48.64,48.52,48.59,15488.0,42.8583,42.8848,42.779,42.8407,15488.0
2023-07-11 14:00:00,48.6,48.61,48.47,48.57,18678.0,42.8495,42.8583,42.7349,42.8231,18678.0
2023-07-11 14:30:00,48.58,48.63,48.55,48.63,7904.0,42.8319,42.876,42.8054,42.876,7904.0
2023-07-11 15:00:00,48.62,48.66,48.58,48.64,16132.0,42.8672,42.9024,42.8319,42.8848,16132.0
2023-07-11 15:30:00,48.62,48.75,48.56,48.64,105812.0,42.8672,42.9818,42.8143,42.8848,105812.0
2023-07-12 09:30:00,49.12,49.28,48.93,49.01,127796.0,43.308,43.4491,43.1405,43.211,127796.0
2023-07-12 10:00:00,49.02,49.06,48.8,48.87,27099.0,43.2198,43.2551,43.0259,43.0876,27099.0
2023-07-12 10:30:00,48.85,48.89,48.7,48.77,21965.0,43.07,43.1052,42.9377,42.9994,21965.0
2023-07-12 11:00:00,48.77,48.84,48.69,48.81,24051.0,42.9994,43.0611,42.9289,43.0347,24051.0
2023-07-12 11:30:00,48.81,48.93,48.78,48.8,21926.0,43.0347,43.1405,43.0082,43.0259,21926.0
2023-07-12 12:00:00,48.82,48.87,48.72,48.8,20683.0,43.0435,43.0876,42.9553,43.0259,20683.0
2023-07-12 12:30:00,48.8,48.84,48.75,48.78,34151.0,43.0259,43.0611,42.9818,43.0082,34151.0
2023-07-12 13:00:00,48.77,48.84,48.74,48.79,84595.0,42.9994,43.0611,42.973,43.0171,84595.0
2023-07-12 13:30:00,48.8,48.84,48.72,48.76,45234.0,43.0259,43.0611,42.9553,42.9906,45234.0
2023-07-12 14:00:00,48.76,48.85,48.72,48.8,83176.0,42.9906,43.07,42.9553,43.0259,83176.0
2023-07-12 14:30:00,48.79,48.81,48.74,48.81,26704.0,43.0171,43.0347,42.973,43.0347,26704.0
2023-07-12 15:00:00,48.81,48.82,48.61,48.64,102196.0,43.0347,43.0435,42.8583,42.8848,102196.0
2023-07-12 15:30:00,48.64,48.72,48.49,48.49,178644.0,42.8848,42.9553,42.7525,42.7525,178644.0
2023-07-13 09:30:00,48.6,48.7,48.44,48.46,26534.0,42.8495,42.9377,42.7085,42.7261,26534.0
2023-07-13 10:00:00,48.46,48.53,48.41,48.49,19822.0,42.7261,42.7878,42.682,42.7525,19822.0
2023-07-13 10:30:00,48.5,48.54,48.4,48.42,27410.0,42.7614,42.7966,42.6732,42.6908,27410.0
2023-07-13 11:00:00,48.44,48.51,48.41,48.49,16150.0,42.7085,42.7702,42.682,42.7525,16150.0
2023-07-13 11:30:00,48.49,48.54,48.43,48.51,48441.0,42.7525,42.7966,42.6996,42.7702,48441.0
2023-07-13 12:00:00,48.51,48.52,48.44,48.5,27304.0,42.7702,42.779,42.7085,42.7614,27304.0
2023-07-13 12:30:00,48.5,48.55,48.47,48.5,36383.0,42.7614,42.8054,42.7349,42.7614,36383.0
2023-07-13 13:00:00,48.49,48.51,48.38,48.51,29193.0,42.7525,42.7702,42.6556,42.7702,29193.0
2023-07-13 13:30:00,48.51,48.51,48.42,48.47,16861.0,42.7702,42.7702,42.6908,42.7349,16861.0
2023-07-13 14:00:00,48.47,48.47,48.35,48.37,14388.0,42.7349,42.7349,42.6291,42.6467,14388.0
2023-07-13 14:30:00,48.37,48.51,48.36,48.5,27376.0,42.6467,42.7702,42.6379,42.7614,27376.0
2023-07-13 15:00:00,48.5,48.5,48.38,48.47,25024.0,42.7614,42.7614,42.6556,42.7349,25024.0
2023-07-13 15:30:00,48.47,48.51,48.36,48.38,126157.0,42.7349,42.7702,42.6379,42.6556,126157.0
2023-07-14 09:30:00,48.33,48.33,48.02,48.16,44879.0,42.6115,42.6115,42.3382,42.4616,44879.0
2023-07-14 10:00:00,48.17,48.24,48.04,48.04,44852.0,42.4704,42.5321,42.3558,42.3558,44852.0
2023-07-14 10:30:00,48.03,48.22,47.99,48.22,696789.0,42.347,42.5145,42.3117,42.5145,696789.0
2023-07-14 11:00:00,48.22,48.48,48.18,48.42,29570.0,42.5145,42.7437,42.4792,42.6908,29570.0
2023-07-14 11:30:00,48.41,48.46,48.28,48.36,23191.0,42.682,42.7261,42.5674,42.6379,23191.0
2023-07-14 12:00:00,48.36,48.39,48.3,48.32,21232.0,42.6379,42.6644,42.585,42.6027,21232.0
2023-07-14 12:30:00,48.32,48.35,48.24,48.34,19315.0,42.6027,42.6291,42.5321,42.6203,19315.0
2023-07-14 13:00:00,48.35,48.52,48.32,48.51,48575.0,42.6291,42.779,42.6027,42.7702,48575.0
2023-07-14 13:30:00,48.51,48.55,48.42,48.5,67543.0,42.7702,42.8054,42.6908,42.7614,67543.0
2023-07-14 14:00:00,48.5,48.5,48.42,48.43,60740.0,42.7614,42.7614,42.6908,42.6996,60740.0
2023-07-14 14:30:00,48.43,48.46,48.35,48.46,83131.0,42.6996,42.7261,42.6291,42.7261,83131.0
2023-07-14 15:00:00,48.46,48.51,48.38,48.48,59490.0,42.7261,42.7702,42.6556,42.7437,59490.0
2023-07-14 15:30:00,48.48,48.57,48.45,48.57,184876.0,42.7437,42.8231,42.7173,42.8231,184876.0
2023-07-17 09:30:00,48.39,48.65,48.33,48.58,24636.0,42.6644,42.8936,42.6115,42.8319,24636.0
2023-07-17 10:00:00,48.58,48.65,48.46,48.5,17715.0,42.8319,42.8936,42.7261,42.7614,17715.0
2023-07-17 10:30:00,48.5,48.59,48.43,48.59,17097.0,42.7614,42.8407,42.6996,42.8407,17097.0
2023-07-17 11:00:00,48.56,48.62,48.51,48.55,16090.0,42.8143,42.8672,42.7702,42.8054,16090.0
2023-07-17 11:30:00,48.55,48.6,48.51,48.55,18506.0,42.8054,42.8495,42.7702,42.8054,18506.0
2023-07-17 12:00:00,48.56,48.67,48.51,48.59,19558.0,42.8143,42.9112,42.7702,42.8407,19558.0
2023-07-17 12:30:00,48.59,48.64,48.53,48.54,14210.0,42.8407,42.8848,42.7878,42.7966,14210.0
2023-07-17 13:00:00,48.53,48.53,48.4,48.4,25355.0,42.7878,42.7878,42.6732,42.6732,25355.0
2023-07-17 13:30:00,48.41,48.42,48.33,48.41,19051.0,42.682,42.6908,42.6115,42.682,19051.0
2023-07-17 14:00:00,48.41,48.42,48.26,48.28,20804.0,42.682,42.6908,42.5498,42.5674,20804.0
2023-07-17 14:30:00,48.28,48.33,48.22,48.32,17386.0,42.5674,42.6115,42.5145,42.6027,17386.0
2023-07-17 15:00:00,48.33,48.34,48.22,48.23,26231.0,42.6115,42.6203,42.5145,42.5233,26231.0
2023-07-17 15:30:00,48.24,48.37,48.22,48.3,121735.0,42.5321,42.6467,42.5145,42.585,121735.0
2023-07-18 09:30:00,48.45,48.55,48.3,48.39,28792.0,42.7173,42.8054,42.585,42.6644,28792.0
2023-07-18 10:00:00,48.4,48.59,48.39,48.47,25800.0,42.6732,42.8407,42.6644,42.7349,25800.0
2023-07-18 10:30:00,48.5,48.5,48.26,48.29,42211.0,42.7614,42.7614,42.5498,42.5762,42211.0
2023-07-18 11:00:00,48.28,48.32,48.15,48.23,19744.0,42.5674,42.6027,42.4528,42.5233,19744.0
2023-07-18 11:30:00,48.23,48.26,48.04,48.11,21993.0,42.5233,42.5498,42.3558,42.4175,21993.0
2023-07-18 12:00:00,48.1,48.11,48.03,48.1,22645.0,42.4087,42.4175,42.347,42.4087,22645.0
2023-07-18 12:30:00,48.12,48.18,48.07,48.16,15640.0,42.4263,42.4792,42.3822,42.4616,15640.0
2023-07-18 13:00:00,48.16,48.18,48.06,48.07,21912.0,42.4616,42.4792,42.3734,42.3822,21912.0
2023-07-18 13:30:00,48.06,48.11,48.05,48.09,11606.0,42.3734,42.4175,42.3646,42.3999,11606.0
2023-07-18 14:00:00,48.11,48.21,48.1,48.15,22284.0,42.4175,42.5057,42.4087,42.4528,22284.0
2023-07-18 14:30:00,48.17,48.2,48.12,48.18,14833.0,42.4704,42.4969,42.4263,42.4792,14833.0
2023-07-18 15:00:00,48.18,48.3,48.17,48.23,26058.0,42.4792,42.585,42.4704,42.5233,26058.0
2023-07-18 15:30:00,48.24,48.28,48.19,48.23,94291.0,42.5321,42.5674,42.488,42.5233,94291.0
2023-07-19 09:30:00,48.52,49.0,48.45,48.88,26977.0,42.779,43.2022,42.7173,43.0964,26977.0
2023-07-19 10:00:00,48.9,48.92,48.67,48.7,22245.0,43.114,43.1317,42.9112,42.9377,22245.0
2023-07-19 10:30:00,48.69,48.71,48.45,48.48,15344.0,42.9289,42.9465,42.7173,42.7437,15344.0
2023-07-19 11:00:00,48.5,48.54,48.42,48.47,11986.0,42.7614,42.7966,42.6908,42.7349,11986.0
2023-07-19 11:30:00,48.49,48.66,48.49,48.64,15141.0,42.7525,42.9024,42.7525,42.8848,15141.0
2023-07-19 12:00:00,48.63,48.74,48.55,48.74,17085.0,42.876,42.973,42.8054,42.973,17085.0
2023-07-19 12:30:00,48.74,48.75,48.61,48.69,49136.0,42.973,42.9818,42.8583,42.9289,49136.0
2023-07-19 13:00:00,48.69,48.8,48.65,48.76,65080.0,42.9289,43.0259,42.8936,42.9906,65080.0
2023-07-19 13:30:00,48.76,48.79,48.71,48.77,57676.0,42.9906,43.0171,42.9465,42.9994,57676.0
2023-07-19 14:00:00,48.77,48.77,48.65,48.68,51249.0,42.9994,42.9994,42.8936,42.9201,51249.0
2023-07-19 14:30:00,48.68,48.78,48.68,48.72,51363.0,42.9201,43.0082,42.9201,42.9553,51363.0
2023-07-19 15:00:00,48.72,48.9,48.69,48.9,104936.0,42.9553,43.114,42.9289,43.114,104936.0
2023-07-19 15:30:00,48.9,48.94,48.74,48.9,374391.0,43.114,43.1493,42.973,43.114,374391.0
2023-07-20 09:30:00,48.85,48.87,48.47,48.84,37350.0,43.07,43.0876,42.7349,43.0611,37350.0
2023-07-20 10:00:00,48.86,48.9,48.72,48.81,22301.0,43.0788,43.114,42.9553,43.0347,22301.0
2023-07-20 10:30:00,48.82,48.89,48.74,48.76,17907.0,43.0435,43.1052,42.973,42.9906,17907.0
2023-07-20 11:00:00,48.75,48.8,48.7,48.74,13479.0,42.9818,43.0259,42.9377,42.973,13479.0
2023-07-20 11:30:00,48.76,49.03,48.75,49.02,34754.0,42.9906,43.2287,42.9818,43.2198,34754.0
2023-07-20 12:00:00,49.03,49.24,49.03,49.24,19787.0,43.2287,43.4138,43.2287,43.4138,19787.0
2023-07-20 12:30:00,49.24,49.29,49.2,49.21,17598.0,43.4138,43.4579,43.3785,43.3874,17598.0
2023-07-20 13:00:00,49.2,49.26,49.18,49.21,13838.0,43.3785,43.4314,43.3609,43.3874,13838.0
2023-07-20 13:30:00,49.21,49.31,49.16,49.31,22275.0,43.3874,43.4755,43.3433,43.4755,22275.0
2023-07-20 14:00:00,49.31,49.36,49.27,49.29,14614.0,43.4755,43.5196,43.4403,43.4579,14614.0
2023-07-20 14:30:00,49.29,49.44,49.29,49.4,31926.0,43.4579,43.5901,43.4579,43.5549,31926.0
2023-07-20 15:00:00,49.41,49.44,49.35,49.36,25008.0,43.5637,43.5901,43.5108,43.5196,25008.0
2023-07-20 15:30:00,49.36,49.41,49.22,49.4,111086.0,43.5196,43.5637,43.3962,43.5549,111086.0
2023-07-21 09:30:00,49.56,49.65,49.29,49.5,25137.0,43.6959,43.7753,43.4579,43.643,25137.0
2023-07-21 10:00:00,49.48,49.57,49.35,49.57,10552.0,43.6254,43.7048,43.5108,43.7048,10552.0
2023-07-21 10:30:00,49.56,49.76,49.53,49.74,37455.0,43.6959,43.8723,43.6695,43.8546,37455.0
2023-07-21 11:00:00,49.74,49.76,49.66,49.72,18330.0,43.8546,43.8723,43.7841,43.837,18330.0
2023-07-21 11:30:00,49.73,49.85,49.69,49.75,14698.0,43.8458,43.9516,43.8106,43.8635,14698.0
2023-07-21 12:00:00,49.75,49.76,49.67,49.69,11862.0,43.8635,43.8723,43.7929,43.8106,11862.0
2023-07-21 12:30:00,49.7,49.76,49.65,49.68,34387.0,43.8194,43.8723,43.7753,43.8017,34387.0
2023-07-21 13:00:00,49.67,49.79,49.6,49.78,44247.0,43.7929,43.8987,43.7312,43.8899,44247.0
2023-07-21 13:30:00,49.78,49.79,49.7,49.75,23852.0,43.8899,43.8987,43.8194,43.8635,23852.0
2023-07-21 14:00:00,49.75,49.78,49.71,49.76,31056.0,43.8635,43.8899,43.8282,43.8723,31056.0
2023-07-21 14:30:00,49.75,49.89,49.73,49.86,11707.0,43.8635,43.9869,43.8458,43.9604,11707.0
2023-07-21 15:00:00,49.86,49.86,49.68,49.7,27454.0,43.9604,43.9604,43.8017,43.8194,27454.0
2023-07-21 15:30:00,49.71,49.78,49.66,49.74,106541.0,43.8282,43.8899,43.7841,43.8546,106541.0
2023-07-24 09:30:00,49.93,50.06,49.74,49.75,17447.0,44.0222,44.1368,43.8546,43.8635,17447.0
2023-07-24 10:00:00,49.76,49.79,49.41,49.41,18882.0,43.8723,43.8987,43.5637,43.5637,18882.0
2023-07-24 10:30:00,49.41,49.6,49.36,49.45,18010.0,43.5637,43.7312,43.5196,43.599,18010.0
2023-07-24 11:00:00,49.45,49.48,49.33,49.39,19386.0,43.599,43.6254,43.4932,43.5461,19386.0
2023-07-24 11:30:00,49.41,49.54,49.39,49.46,23496.0,43.5637,43.6783,43.5461,43.6078,23496.0
2023-07-24 12:00:00,49.48,49.51,49.38,49.46,15869.0,43.6254,43.6519,43.5372,43.6078,15869.0
2023-07-24 12:30:00,49.45,49.45,49.37,49.41,22142.0,43.599,43.599,43.5284,43.5637,22142.0
2023-07-24 13:00:00,49.41,49.47,49.38,49.45,15312.0,43.5637,43.6166,43.5372,43.599,15312.0
2023-07-24 13:30:00,49.47,49.51,49.43,49.47,22327.0,43.6166,43.6519,43.5813,43.6166,22327.0
2023-07-24 14:00:00,49.47,49.51,49.42,49.48,16348.0,43.6166,43.6519,43.5725,43.6254,16348.0
2023-07-24 14:30:00,49.49,49.53,49.48,49.5,21526.0,43.6342,43.6695,43.6254,43.643,21526.0
2023-07-24 15:00:00,49.51,49.61,49.43,49.44,31498.0,43.6519,43.74,43.5813,43.5901,31498.0
2023-07-24 15:30:00,49.44,49.52,49.44,49.45,170979.0,43.5901,43.6607,43.5901,43.599,170979.0
2023-07-25 09:30:00,49.34,49.56,49.24,49.25,38619.0,43.502,43.6959,43.4138,43.4226,38619.0
2023-07-25 10:00:00,49.26,49.4,49.17,49.36,39694.0,43.4314,43.5549,43.3521,43.5196,39694.0
2023-07-25 10:30:00,49.36,49.47,49.32,49.34,37867.0,43.5196,43.6166,43.4843,43.502,37867.0
2023-07-25 11:00:00,49.35,49.37,49.23,49.28,23205.0,43.5108,43.5284,43.405,43.4491,23205.0
2023-07-25 11:30:00,49.29,49.31,49.23,49.28,22871.0,43.4579,43.4755,43.405,43.4491,22871.0
2023-07-25 12:00:00,49.27,49.28,49.03,49.03,25044.0,43.4403,43.4491,43.2287,43.2287,25044.0
2023-07-25 12:30:00,49.03,49.1,49.02,49.03,26244.0,43.2287,43.2904,43.2198,43.2287,26244.0
2023-07-25 13:00:00,49.04,49.06,48.88,48.89,127647.0,43.2375,43.2551,43.0964,43.1052,127647.0
2023-07-25 13:30:00,48.9,48.98,48.85,48.98,41928.0,43.114,43.1846,43.07,43.1846,41928.0
2023-07-25 14:00:00,48.98,49.09,48.97,49.09,32143.0,43.1846,43.2816,43.1758,43.2816,32143.0
2023-07-25 14:30:00,49.08,49.14,49.06,49.12,24023.0,43.2727,43.3256,43.2551,43.308,24023.0
2023-07-25 15:00:00,49.12,49.16,49.06,49.08,33091.0,43.308,43.3433,43.2551,43.2727,33091.0
2023-07-25 15:30:00,49.08,49.15,48.93,49.08,199783.0,43.2727,43.3345,43.1405,43.2727,199783.0
2023-07-26 09:30:00,49.11,49.34,48.98,48.98,25900.0,43.2992,43.502,43.1846,43.1846,25900.0
2023-07-26 10:00:00,49.01,49.07,48.99,49.02,24337.0,43.211,43.2639,43.1934,43.2198,24337.0
2023-07-26 10:30:00,49.02,49.18,48.98,49.16,24421.0,43.2198,43.3609,43.1846,43.3433,24421.0
2023-07-26 11:00:00,49.16,49.26,49.1,49.14,16722.0,43.3433,43.4314,43.2904,43.3256,16722.0
2023-07-26 11:30:00,49.14,49.15,49.05,49.07,24754.0,43.3256,43.3345,43.2463,43.2639,24754.0
2023-07-26 12:00:00,49.08,49.14,49.01,49.12,17322.0,43.2727,43.3256,43.211,43.308,17322.0
2023-07-26 12:30:00,49.12,49.23,49.1,49.12,25148.0,43.308,43.405,43.2904,43.308,25148.0
2023-07-26 13:00:00,49.12,49.2,49.08,49.12,30117.0,43.308,43.3785,43.2727,43.308,30117.0
2023-07-26 13:30:00,49.11,49.14,49.05,49.08,28287.0,43.2992,43.3256,43.2463,43.2727,28287.0
2023-07-26 14:00:00,49.08,49.14,49.06,49.12,28036.0,43.2727,43.3256,43.2551,43.308,28036.0
2023-07-26 14:30:00,49.12,49.34,49.11,49.33,47282.0,43.308,43.502,43.2992,43.4932,47282.0
2023-07-26 15:00:00,49.33,49.33,48.92,49.02,119170.0,43.4932,43.4932,43.1317,43.2198,119170.0
2023-07-26 15:30:00,49.01,49.21,49.01,49.21,143682.0,43.211,43.3874,43.211,43.3874,143682.0
2023-07-27 09:30:00,49.25,49.34,48.88,48.89,26387.0,43.4226,43.502,43.0964,43.1052,26387.0
2023-07-27 10:00:00,48.9,48.99,48.69,48.71,52620.0,43.114,43.1934,42.9289,42.9465,52620.0
2023-07-27 10:30:00,48.72,48.72,48.22,48.25,93208.0,42.9553,42.9553,42.5145,42.5409,93208.0
2023-07-27 11:00:00,48.27,48.36,47.99,48.05,124232.0,42.5586,42.6379,42.3117,42.3646,124232.0
2023-07-27 11:30:00,48.03,48.46,48.03,48.46,87923.0,42.347,42.7261,42.347,42.7261,87923.0
2023-07-27 12:00:00,48.46,48.5,48.41,48.42,55466.0,42.7261,42.7614,42.682,42.6908,55466.0
2023-07-27 12:30:00,48.43,48.46,48.27,48.34,28624.0,42.6996,42.7261,42.5586,42.6203,28624.0
2023-07-27 13:00:00,48.34,48.42,48.23,48.24,25911.0,42.6203,42.6908,42.5233,42.5321,25911.0
2023-07-27 13:30:00,48.23,48.25,48.11,48.17,28892.0,42.5233,42.5409,42.4175,42.4704,28892.0
2023-07-27 14:00:00,48.17,48.22,47.92,47.96,46182.0,42.4704,42.5145,42.25,42.2853,46182.0
2023-07-27 14:30:00,47.96,47.96,47.8,47.81,42969.0,42.2853,42.2853,42.1442,42.153,42969.0
2023-07-27 15:00:00,47.81,47.98,47.8,47.9,37165.0,42.153,42.3029,42.1442,42.2324,37165.0
2023-07-27 15:30:00,47.9,48.06,47.87,47.97,143003.0,42.2324,42.3734,42.2059,42.2941,143003.0
2023-07-28 09:30:00,48.05,48.53,46.79,47.05,146946.0,42.3646,42.7878,41.2537,41.4829,146946.0
2023-07-28 10:00:00,47.08,47.55,47.05,47.35,98450.0,41.5094,41.9238,41.4829,41.7474,98450.0
2023-07-28 10:30:00,47.35,47.37,46.99,47.21,72732.0,41.7474,41.7651,41.43,41.624,72732.0
2023-07-28 11:00:00,47.22,47.24,46.81,46.87,32977.0,41.6328,41.6505,41.2713,41.3242,32977.0
2023-07-28 11:30:00,46.89,47.12,46.83,47.08,36430.0,41.3419,41.5446,41.289,41.5094,36430.0
2023-07-28 12:00:00,47.07,47.08,46.67,46.85,81904.0,41.5006,41.5094,41.1479,41.3066,81904.0
2023-07-28 12:30:00,46.84,47.13,46.8,47.13,31761.0,41.2978,41.5535,41.2625,41.5535,31761.0
2023-07-28 13:00:00,47.13,47.19,47.04,47.12,40067.0,41.5535,41.6064,41.4741,41.5446,40067.0
2023-07-28 13:30:00,47.11,47.12,46.9,47.0,66244.0,41.5358,41.5446,41.3507,41.4388,66244.0
2023-07-28 14:00:00,46.99,47.2,46.99,47.09,36683.0,41.43,41.6152,41.43,41.5182,36683.0
2023-07-28 14:30:00,47.08,47.4,47.03,47.25,68080.0,41.5094,41.7915,41.4653,41.6593,68080.0
2023-07-28 15:00:00,47.27,47.32,47.14,47.19,74030.0,41.6769,41.721,41.5623,41.6064,74030.0
2023-07-28 15:30:00,47.19,47.5,47.14,47.47,382180.0,41.6064,41.8797,41.5623,41.8532,382180.0
2023-07-31 09:30:00,47.73,48.28,47.69,47.69,70574.0,42.0825,42.5674,42.0472,42.0472,70574.0
2023-07-31 10:00:00,47.73,47.92,47.45,47.89,43190.0,42.0825,42.25,41.8356,42.2235,43190.0
2023-07-31 10:30:00,47.92,47.95,47.65,47.68,37070.0,42.25,42.2764,42.0119,42.0384,37070.0
2023-07-31 11:00:00,47.69,47.69,47.5,47.53,36850.0,42.0472,42.0472,41.8797,41.9061,36850.0
2023-07-31 11:30:00,47.52,47.66,47.43,47.63,76672.0,41.8973,42.0208,41.818,41.9943,76672.0
2023-07-31 12:00:00,47.63,47.63,47.48,47.55,37225.0,41.9943,41.9943,41.8621,41.9238,37225.0
2023-07-31 12:30:00,47.55,47.67,47.53,47.58,34806.0,41.9238,42.0296,41.9061,41.9502,34806.0
2023-07-31 13:00:00,47.57,47.61,47.49,47.49,32613.0,41.9414,41.9767,41.8709,41.8709,32613.0
2023-07-31 13:30:00,47.49,47.64,47.49,47.53,37438.0,41.8709,42.0031,41.8709,41.9061,37438.0
2023-07-31 14:00:00,47.54,47.62,47.34,47.4,71515.0,41.915,41.9855,41.7386,41.7915,71515.0
2023-07-31 14:30:00,47.38,47.46,47.36,47.39,36109.0,41.7739,41.8444,41.7563,41.7827,36109.0
2023-07-31 15:00:00,47.39,47.56,47.39,47.56,36139.0,41.7827,41.9326,41.7827,41.9326,36139.0
2023-07-31 15:30:00,47.58,47.64,47.41,47.47,216838.0,41.9502,42.0031,41.8003,41.8532,216838.0
2023-08-01 09:30:00,47.46,47.78,47.37,47.77,72418.0,41.8444,42.1266,41.7651,42.1177,72418.0
2023-08-01 10:00:00,47.73,47.83,47.53,47.53,45966.0,42.0825,42.1706,41.9061,41.9061,45966.0
2023-08-01 10:30:00,47.52,47.81,47.5,47.81,89136.0,41.8973,42.153,41.8797,42.153,89136.0
2023-08-01 11:00:00,47.85,48.02,47.78,48.02,72239.0,42.1883,42.3382,42.1266,42.3382,72239.0
2023-08-01 11:30:00,48.03,48.04,47.85,47.86,63283.0,42.347,42.3558,42.1883,42.1971,63283.0
2023-08-01 12:00:00,47.87,47.88,47.68,47.78,17123.0,42.2059,42.2147,42.0384,42.1266,17123.0
2023-08-01 12:30:00,47.77,47.87,47.72,47.84,22415.0,42.1177,42.2059,42.0737,42.1795,22415.0
2023-08-01 13:00:00,47.84,47.97,47.79,47.91,31971.0,42.1795,42.2941,42.1354,42.2412,31971.0
2023-08-01 13:30:00,47.91,47.93,47.84,47.85,27057.0,42.2412,42.2588,42.1795,42.1883,27057.0
2023-08-01 14:00:00,47.85,48.03,47.85,47.96,29569.0,42.1883,42.347,42.1883,42.2853,29569.0
2023-08-01 14:30:00,47.96,48.13,47.94,48.11,37315.0,42.2853,42.4351,42.2676,42.4175,37315.0
2023-08-01 15:00:00,48.1,48.15,47.98,48.04,52265.0,42.4087,42.4528,42.3029,42.3558,52265.0
2023-08-01 15:30:00,48.04,48.16,48.0,48.08,330066.0,42.3558,42.4616,42.3205,42.3911,330066.0
2023-08-02 09:30:00,47.74,47.93,47.53,47.83,40567.0,42.0913,42.2588,41.9061,42.1706,40567.0
2023-08-02 10:00:00,47.87,47.87,47.63,47.67,34761.0,42.2059,42.2059,41.9943,42.0296,34761.0
2023-08-02 10:30:00,47.68,47.82,47.61,47.69,27727.0,42.0384,42.1618,41.9767,42.0472,27727.0
2023-08-02 11:00:00,47.7,47.73,47.49,47.55,25944.0,42.056,42.0825,41.8709,41.9238,25944.0
2023-08-02 11:30:00,47.57,47.96,47.52,47.92,99456.0,41.9414,42.2853,41.8973,42.25,99456.0
2023-08-02 12:00:00,47.89,47.91,47.74,47.82,21288.0,42.2235,42.2412,42.0913,42.1618,21288.0
2023-08-02 12:30:00,47.83,47.85,47.73,47.76,54051.0,42.1706,42.1883,42.0825,42.1089,54051.0
2023-08-02 13:00:00,47.77,47.81,47.74,47.8,28434.0,42.1177,42.153,42.0913,42.1442,28434.0
2023-08-02 13:30:00,47.8,47.87,47.74,47.77,34483.0,42.1442,42.2059,42.0913,42.1177,34483.0
2023-08-02 14:00:00,47.77,47.83,47.73,47.75,28160.0,42.1177,42.1706,42.0825,42.1001,28160.0
2023-08-02 14:30:00,47.76,47.83,47.7,47.78,66581.0,42.1089,42.1706,42.056,42.1266,66581.0
2023-08-02 15:00:00,47.77,47.82,47.75,47.79,42598.0,42.1177,42.1618,42.1001,42.1354,42598.0
2023-08-02 15:30:00,47.8,47.9,47.73,47.74,191709.0,42.1442,42.2324,42.0825,42.0913,191709.0
2023-08-03 09:30:00,47.63,47.63,47.11,47.46,62784.0,41.9943,41.9943,41.5358,41.8444,62784.0
2023-08-03 10:00:00,47.47,47.57,47.36,47.5,25661.0,41.8532,41.9414,41.7563,41.8797,25661.0
2023-08-03 10:30:00,47.5,47.5,47.28,47.29,51073.0,41.8797,41.8797,41.6857,41.6945,51073.0
2023-08-03 11:00:00,47.3,47.33,47.21,47.26,29530.0,41.7034,41.7298,41.624,41.6681,29530.0
2023-08-03 11:30:00,47.24,47.33,47.18,47.33,24033.0,41.6505,41.7298,41.5976,41.7298,24033.0
2023-08-03 12:00:00,47.33,47.4,47.24,47.32,20852.0,41.7298,41.7915,41.6505,41.721,20852.0
2023-08-03 12:30:00,47.34,47.46,47.32,47.43,21210.0,41.7386,41.8444,41.721,41.818,21210.0
2023-08-03 13:00:00,47.43,47.48,47.38,47.45,24034.0,41.818,41.8621,41.7739,41.8356,24034.0
2023-08-03 13:30:00,47.44,47.5,47.29,47.31,34841.0,41.8268,41.8797,41.6945,41.7122,34841.0
2023-08-03 14:00:00,47.32,47.51,47.32,47.47,32037.0,41.721,41.8885,41.721,41.8532,32037.0
2023-08-03 14:30:00,47.46,47.53,47.37,47.53,99577.0,41.8444,41.9061,41.7651,41.9061,99577.0
2023-08-03 15:00:00,47.53,47.54,47.46,47.51,28977.0,41.9061,41.915,41.8444,41.8885,28977.0
2023-08-03 15:30:00,47.51,47.72,47.51,47.63,167022.0,41.8885,42.0737,41.8885,41.9943,167022.0
2023-08-04 09:30:00,47.55,48.04,47.46,47.9,20797.0,41.9238,42.3558,41.8444,42.2324,20797.0
2023-08-04 10:00:00,47.99,48.13,47.92,48.12,23011.0,42.3117,42.4351,42.25,42.4263,23011.0
2023-08-04 10:30:00,48.11,48.22,48.08,48.22,12204.0,42.4175,42.5145,42.3911,42.5145,12204.0
2023-08-04 11:00:00,48.23,48.34,48.13,48.27,19599.0,42.5233,42.6203,42.4351,42.5586,19599.0
2023-08-04 11:30:00,48.28,48.28,48.03,48.04,15879.0,42.5674,42.5674,42.347,42.3558,15879.0
2023-08-04 12:00:00,48.03,48.07,47.89,47.98,22765.0,42.347,42.3822,42.2235,42.3029,22765.0
2023-08-04 12:30:00,47.97,48.08,47.93,48.06,20945.0,42.2941,42.3911,42.2588,42.3734,20945.0
2023-08-04 13:00:00,48.07,48.09,47.94,48.01,13312.0,42.3822,42.3999,42.2676,42.3293,13312.0
2023-08-04 13:30:00,48.02,48.07,47.93,47.97,24300.0,42.3382,42.3822,42.2588,42.2941,24300.0
2023-08-04 14:00:00,47.97,47.97,47.79,47.8,38139.0,42.2941,42.2941,42.1354,42.1442,38139.0
2023-08-04 14:30:00,47.8,47.84,47.55,47.58,19683.0,42.1442,42.1795,41.9238,41.9502,19683.0
2023-08-04 15:00:00,47.57,47.59,47.42,47.52,22101.0,41.9414,41.959,41.8092,41.8973,22101.0
2023-08-04 15:30:00,47.52,47.66,47.47,47.62,92635.0,41.8973,42.0208,41.8532,41.9855,92635.0
2023-08-07 09:30:00,47.82,47.99,47.77,47.86,23857.0,42.1618,42.3117,42.1177,42.1971,23857.0
2023-08-07 10:00:00,47.88,48.07,47.87,48.04,13308.0,42.2147,42.3822,42.2059,42.3558,13308.0
2023-08-07 10:30:00,48.08,48.1,48.01,48.09,14851.0,42.3911,42.4087,42.3293,42.3999,14851.0
2023-08-07 11:00:00,48.13,48.29,48.11,48.26,20200.0,42.4351,42.5762,42.4175,42.5498,20200.0
2023-08-07 11:30:00,48.27,48.28,48.14,48.18,32492.0,42.5586,42.5674,42.444,42.4792,32492.0
2023-08-07 12:00:00,48.18,48.57,48.17,48.56,54985.0,42.4792,42.8231,42.4704,42.8143,54985.0
2023-08-07 12:30:00,48.58,48.59,48.36,48.4,60831.0,42.8319,42.8407,42.6379,42.6732,60831.0
2023-08-07 13:00:00,48.41,48.51,48.4,48.47,28400.0,42.682,42.7702,42.6732,42.7349,28400.0
2023-08-07 13:30:00,48.47,48.54,48.45,48.54,25555.0,42.7349,42.7966,42.7173,42.7966,25555.0
2023-08-07 14:00:00,48.55,48.58,48.48,48.48,48962.0,42.8054,42.8319,42.7437,42.7437,48962.0
2023-08-07 14:30:00,48.48,48.57,48.48,48.52,33533.0,42.7437,42.8231,42.7437,42.779,33533.0
2023-08-07 15:00:00,48.52,48.54,48.42,48.42,35017.0,42.779,42.7966,42.6908,42.6908,35017.0
2023-08-07 15:30:00,48.42,48.59,48.42,48.55,99917.0,42.6908,42.8407,42.6908,42.8054,99917.0
2023-08-08 09:30:00,48.06,48.49,48.02,48.41,23249.0,42.3734,42.7525,42.3382,42.682,23249.0
2023-08-08 10:00:00,48.44,48.44,48.04,48.08,7937.0,42.7085,42.7085,42.3558,42.3911,7937.0
2023-08-08 10:30:00,48.1,48.21,48.05,48.17,15942.0,42.4087,42.5057,42.3646,42.4704,15942.0
2023-08-08 11:00:00,48.18,48.19,48.04,48.05,16812.0,42.4792,42.488,42.3558,42.3646,16812.0
2023-08-08 11:30:00,48.05,48.09,47.94,48.01,14935.0,42.3646,42.3999,42.2676,42.3293,14935.0
2023-08-08 12:00:00,48.03,48.2,48.0,48.16,12276.0,42.347,42.4969,42.3205,42.4616,12276.0
2023-08-08 12:30:00,48.17,48.27,48.15,48.21,21754.0,42.4704,42.5586,42.4528,42.5057,21754.0
2023-08-08 13:00:00,48.23,48.29,48.23,48.27,14446.0,42.5233,42.5762,42.5233,42.5586,14446.0
2023-08-08 13:30:00,48.29,48.31,48.11,48.11,8291.0,42.5762,42.5938,42.4175,42.4175,8291.0
2023-08-08 14:00:00,48.11,48.18,48.07,48.16,13242.0,42.4175,42.4792,42.3822,42.4616,13242.0
2023-08-08 14:30:00,48.16,48.26,48.16,48.22,12184.0,42.4616,42.5498,42.4616,42.5145,12184.0
2023-08-08 15:00:00,48.22,48.25,48.19,48.19,14739.0,42.5145,42.5409,42.488,42.488,14739.0
2023-08-08 15:30:00,48.2,48.34,48.1,48.1,149617.0,42.4969,42.6203,42.4087,42.4087,149617.0
2023-08-09 09:30:00,47.97,48.04,47.88,48.0,26520.0,42.2941,42.3558,42.2147,42.3205,26520.0
2023-08-09 10:00:00,48.03,48.05,47.92,47.96,14668.0,42.347,42.3646,42.25,42.2853,14668.0
2023-08-09 10:30:00,47.95,48.19,47.92,48.16,18015.0,42.2764,42.488,42.25,42.4616,18015.0
2023-08-09 11:00:00,48.18,48.27,48.09,48.18,12351.0,42.4792,42.5586,42.3999,42.4792,12351.0
2023-08-09 11:30:00,48.18,48.21,47.99,48.02,10894.0,42.4792,42.5057,42.3117,42.3382,10894.0
2023-08-09 12:00:00,48.03,48.13,48.02,48.1,16247.0,42.347,42.4351,42.3382,42.4087,16247.0
2023-08-09 12:30:00,48.09,48.21,48.08,48.19,7935.0,42.3999,42.5057,42.3911,42.488,7935.0
2023-08-09 13:00:00,48.17,48.34,48.16,48.29,12288.0,42.4704,42.6203,42.4616,42.5762,12288.0
2023-08-09 13:30:00,48.31,48.38,48.29,48.34,9650.0,42.5938,42.6556,42.5762,42.6203,9650.0
2023-08-09 14:00:00,48.35,48.43,48.35,48.42,7208.0,42.6291,42.6996,42.6291,42.6908,7208.0
2023-08-09 14:30:00,48.42,48.45,48.33,48.39,15518.0,42.6908,42.7173,42.6115,42.6644,15518.0
2023-08-09 15:00:00,48.39,48.45,48.32,48.39,19078.0,42.6644,42.7173,42.6027,42.6644,19078.0
2023-08-09 15:30:00,48.41,48.41,48.19,48.3,81486.0,42.682,42.682,42.488,42.585,81486.0
2023-08-10 09:30:00,48.42,48.58,48.39,48.45,16023.0,42.6908,42.8319,42.6644,42.7173,16023.0
2023-08-10 10:00:00,48.43,48.51,48.38,48.51,11363.0,42.6996,42.7702,42.6556,42.7702,11363.0
2023-08-10 10:30:00,48.5,48.52,48.32,48.34,9003.0,42.7614,42.779,42.6027,42.6203,9003.0
2023-08-10 11:00:00,48.35,48.44,48.28,48.44,17329.0,42.6291,42.7085,42.5674,42.7085,17329.0
2023-08-10 11:30:00,48.43,48.48,48.35,48.4,13172.0,42.6996,42.7437,42.6291,42.6732,13172.0
2023-08-10 12:00:00,48.41,48.41,48.14,48.16,11364.0,42.682,42.682,42.444,42.4616,11364.0
2023-08-10 12:30:00,48.16,48.18,48.05,48.1,13426.0,42.4616,42.4792,42.3646,42.4087,13426.0
2023-08-10 13:00:00,48.12,48.14,48.0,48.01,13112.0,42.4263,42.444,42.3205,42.3293,13112.0
2023-08-10 13:30:00,47.96,47.98,47.81,47.81,9487.0,42.2853,42.3029,42.153,42.153,9487.0
2023-08-10 14:00:00,47.8,48.1,47.77,48.0,54037.0,42.1442,42.4087,42.1177,42.3205,54037.0
2023-08-10 14:30:00,48.01,48.08,47.98,48.05,13052.0,42.3293,42.3911,42.3029,42.3646,13052.0
2023-08-10 15:00:00,48.05,48.05,47.89,47.9,22154.0,42.3646,42.3646,42.2235,42.2324,22154.0
2023-08-10 15:30:00,47.89,47.99,47.84,47.95,90400.0,42.2235,42.3117,42.1795,42.2764,90400.0
2023-08-11 09:30:00,47.92,48.0,47.56,47.66,16516.0,42.25,42.3205,41.9326,42.0208,16516.0
2023-08-11 10:00:00,47.72,47.8,47.65,47.72,23381.0,42.0737,42.1442,42.0119,42.0737,23381.0
2023-08-11 10:30:00,47.72,47.88,47.71,47.84,22200.0,42.0737,42.2147,42.0648,42.1795,22200.0
2023-08-11 11:00:00,47.84,47.88,47.69,47.77,19967.0,42.1795,42.2147,42.0472,42.1177,19967.0
2023-08-11 11:30:00,47.75,47.77,47.6,47.66,10790.0,42.1001,42.1177,41.9679,42.0208,10790.0
2023-08-11 12:00:00,47.66,47.71,47.61,47.64,10668.0,42.0208,42.0648,41.9767,42.0031,10668.0
2023-08-11 12:30:00,47.64,47.64,47.57,47.57,14907.0,42.0031,42.0031,41.9414,41.9414,14907.0
2023-08-11 13:00:00,47.58,47.67,47.58,47.66,9061.0,41.9502,42.0296,41.9502,42.0208,9061.0
2023-08-11 13:30:00,47.67,47.73,47.6,47.69,15900.0,42.0296,42.0825,41.9679,42.0472,15900.0
2023-08-11 14:00:00,47.72,47.81,47.69,47.78,9984.0,42.0737,42.153,42.0472,42.1266,9984.0
2023-08-11 14:30:00,47.76,47.81,47.74,47.8,15712.0,42.1089,42.153,42.0913,42.1442,15712.0
2023-08-11 15:00:00,47.79,47.84,47.77,47.8,18308.0,42.1354,42.1795,42.1177,42.1442,18308.0
2023-08-11 15:30:00,47.79,47.86,47.73,47.78,88213.0,42.1354,42.1971,42.0825,42.1266,88213.0
2023-08-14 09:30:00,47.79,47.87,47.33,47.41,25790.0,42.1354,42.2059,41.7298,41.8003,25790.0
2023-08-14 10:00:00,47.44,47.53,47.4,47.5,29413.0,41.8268,41.9061,41.7915,41.8797,29413.0
2023-08-14 10:30:00,47.48,47.66,47.43,47.61,42371.0,41.8621,42.0208,41.818,41.9767,42371.0
2023-08-14 11:00:00,47.64,47.82,47.59,47.59,31402.0,42.0031,42.1618,41.959,41.959,31402.0
2023-08-14 11:30:00,47.58,47.72,47.55,47.69,15730.0,41.9502,42.0737,41.9238,42.0472,15730.0
2023-08-14 12:00:00,47.71,47.74,47.58,47.59,34464.0,42.0648,42.0913,41.9502,41.959,34464.0
2023-08-14 12:30:00,47.59,47.63,47.54,47.55,14782.0,41.959,41.9943,41.915,41.9238,14782.0
2023-08-14 13:00:00,47.54,47.6,47.46,47.49,25372.0,41.915,41.9679,41.8444,41.8709,25372.0
2023-08-14 13:30:00,47.5,47.52,47.44,47.47,12075.0,41.8797,41.8973,41.8268,41.8532,12075.0
2023-08-14 14:00:00,47.48,47.5,47.29,47.36,24392.0,41.8621,41.8797,41.6945,41.7563,24392.0
2023-08-14 14:30:00,47.37,47.44,47.31,47.38,20413.0,41.7651,41.8268,41.7122,41.7739,20413.0
2023-08-14 15:00:00,47.38,47.4,47.3,47.32,24238.0,41.7739,41.7915,41.7034,41.721,24238.0
2023-08-14 15:30:00,47.32,47.49,47.32,47.4,113339.0,41.721,41.8709,41.721,41.7915,113339.0
2023-08-15 09:30:00,47.13,47.41,47.02,47.32,63204.0,41.5535,41.8003,41.4565,41.721,63204.0
2023-08-15 10:00:00,47.31,47.34,47.2,47.22,22119.0,41.7122,41.7386,41.6152,41.6328,22119.0
2023-08-15 10:30:00,47.21,47.25,47.11,47.11,16666.0,41.624,41.6593,41.5358,41.5358,16666.0
2023-08-15 11:00:00,47.12,47.26,47.12,47.21,9228.0,41.5446,41.6681,41.5446,41.624,9228.0
2023-08-15 11:30:00,47.21,47.27,47.17,47.17,11383.0,41.624,41.6769,41.5887,41.5887,11383.0
2023-08-15 12:00:00,47.18,47.2,47.05,47.07,7552.0,41.5976,41.6152,41.4829,41.5006,7552.0
2023-08-15 12:30:00,47.07,47.07,46.9,46.9,20751.0,41.5006,41.5006,41.3507,41.3507,20751.0
2023-08-15 13:00:00,46.9,46.95,46.85,46.87,13813.0,41.3507,41.3948,41.3066,41.3242,13813.0
2023-08-15 13:30:00,46.87,46.87,46.65,46.65,32767.0,41.3242,41.3242,41.1303,41.1303,32767.0
2023-08-15 14:00:00,46.66,46.69,46.62,46.63,12224.0,41.1391,41.1655,41.1038,41.1126,12224.0
2023-08-15 14:30:00,46.63,46.69,46.6,46.67,14390.0,41.1126,41.1655,41.0862,41.1479,14390.0
2023-08-15 15:00:00,46.66,46.8,46.66,46.71,29448.0,41.1391,41.2625,41.1391,41.1832,29448.0
2023-08-15 15:30:00,46.7,46.78,46.61,46.68,110792.0,41.1743,41.2449,41.095,41.1567,110792.0
2023-08-16 09:30:00,46.6,46.83,46.58,46.65,22860.0,41.0862,41.289,41.0685,41.1303,22860.0
2023-08-16 10:00:00,46.63,46.64,46.45,46.45,39698.0,41.1126,41.1214,40.9539,40.9539,39698.0
2023-08-16 10:30:00,46.45,46.6,46.36,46.59,29742.0,40.9539,41.0862,40.8746,41.0774,29742.0
2023-08-16 11:00:00,46.59,46.64,46.56,46.6,13422.0,41.0774,41.1214,41.0509,41.0862,13422.0
2023-08-16 11:30:00,46.6,46.63,46.53,46.55,26296.0,41.0862,41.1126,41.0245,41.0421,26296.0
2023-08-16 12:00:00,46.56,46.62,46.52,46.61,56271.0,41.0509,41.1038,41.0156,41.095,56271.0
2023-08-16 12:30:00,46.6,46.64,46.56,46.61,21676.0,41.0862,41.1214,41.0509,41.095,21676.0
2023-08-16 13:00:00,46.59,46.65,46.48,46.6,49206.0,41.0774,41.1303,40.9804,41.0862,49206.0
2023-08-16 13:30:00,46.6,46.65,46.56,46.61,37519.0,41.0862,41.1303,41.0509,41.095,37519.0
2023-08-16 14:00:00,46.57,46.64,46.52,46.55,24047.0,41.0597,41.1214,41.0156,41.0421,24047.0
2023-08-16 14:30:00,46.56,46.58,46.38,46.41,14136.0,41.0509,41.0685,40.8922,40.9187,14136.0
2023-08-16 15:00:00,46.4,46.4,46.2,46.29,21767.0,40.9098,40.9098,40.7335,40.8129,21767.0
2023-08-16 15:30:00,46.29,46.36,46.19,46.19,69514.0,40.8129,40.8746,40.7247,40.7247,69514.0
2023-08-17 09:30:00,46.19,46.37,46.13,46.22,25810.0,40.7247,40.8834,40.6718,40.7511,25810.0
2023-08-17 10:00:00,46.23,46.39,46.21,46.35,25836.0,40.76,40.901,40.7423,40.8658,25836.0
2023-08-17 10:30:00,46.33,46.4,46.29,46.32,20320.0,40.8481,40.9098,40.8129,40.8393,20320.0
2023-08-17 11:00:00,46.32,46.39,46.22,46.22,12901.0,40.8393,40.901,40.7511,40.7511,12901.0
2023-08-17 11:30:00,46.22,46.23,46.05,46.06,12772.0,40.7511,40.76,40.6013,40.6101,12772.0
2023-08-17 12:00:00,46.06,46.16,46.05,46.16,12773.0,40.6101,40.6982,40.6013,40.6982,12773.0
2023-08-17 12:30:00,46.16,46.19,46.11,46.13,24207.0,40.6982,40.7247,40.6542,40.6718,24207.0
2023-08-17 13:00:00,46.13,46.14,46.01,46.01,10608.0,40.6718,40.6806,40.566,40.566,10608.0
2023-08-17 13:30:00,46.02,46.1,46.01,46.05,36105.0,40.5748,40.6453,40.566,40.6013,36105.0
2023-08-17 14:00:00,46.05,46.09,45.96,45.97,29247.0,40.6013,40.6365,40.5219,40.5307,29247.0
2023-08-17 14:30:00,45.97,45.97,45.8,45.82,70968.0,40.5307,40.5307,40.3808,40.3985,70968.0
2023-08-17 15:00:00,45.81,45.91,45.78,45.88,37524.0,40.3897,40.4778,40.3632,40.4514,37524.0
2023-08-17 15:30:00,45.89,45.9,45.53,45.58,128548.0,40.4602,40.469,40.1428,40.1869,128548.0
2023-08-18 09:30:00,45.35,45.89,45.29,45.87,33182.0,39.9841,40.4602,39.9312,40.4426,33182.0
2023-08-18 10:00:00,45.88,46.01,45.86,45.91,23574.0,40.4514,40.566,40.4337,40.4778,23574.0
2023-08-18 10:30:00,45.93,46.06,45.88,45.98,24548.0,40.4955,40.6101,40.4514,40.5395,24548.0
2023-08-18 11:00:00,45.98,46.1,45.94,46.08,22645.0,40.5395,40.6453,40.5043,40.6277,22645.0
2023-08-18 11:30:00,46.09,46.14,45.99,46.12,122288.0,40.6365,40.6806,40.5484,40.663,122288.0
2023-08-18 12:00:00,46.12,46.28,46.06,46.15,69955.0,40.663,40.804,40.6101,40.6894,69955.0
2023-08-18 12:30:00,46.15,46.19,46.03,46.04,25421.0,40.6894,40.7247,40.5836,40.5924,25421.0
2023-08-18 13:00:00,46.03,46.06,45.97,46.03,32391.0,40.5836,40.6101,40.5307,40.5836,32391.0
2023-08-18 13:30:00,46.04,46.06,45.98,46.0,28380.0,40.5924,40.6101,40.5395,40.5572,28380.0
2023-08-18 14:00:00,45.99,46.02,45.93,45.95,35227.0,40.5484,40.5748,40.4955,40.5131,35227.0
2023-08-18 14:30:00,45.95,45.99,45.92,45.94,33911.0,40.5131,40.5484,40.4866,40.5043,33911.0
2023-08-18 15:00:00,45.94,45.96,45.79,45.88,45934.0,40.5043,40.5219,40.372,40.4514,45934.0
2023-08-18 15:30:00,45.87,46.05,45.83,45.95,175857.0,40.4426,40.6013,40.4073,40.5131,175857.0
2023-08-21 09:30:00,45.86,46.04,45.69,45.84,29988.0,40.4337,40.5924,40.2839,40.4161,29988.0
2023-08-21 10:00:00,45.82,45.89,45.73,45.76,17564.0,40.3985,40.4602,40.3191,40.3456,17564.0
2023-08-21 10:30:00,45.76,45.77,45.58,45.7,28093.0,40.3456,40.3544,40.1869,40.2927,28093.0
2023-08-21 11:00:00,45.7,45.72,45.4,45.4,21189.0,40.2927,40.3103,40.0282,40.0282,21189.0
2023-08-21 11:30:00,45.44,45.53,45.41,45.53,17453.0,40.0634,40.1428,40.037,40.1428,17453.0
2023-08-21 12:00:00,45.52,45.53,45.38,45.49,24415.0,40.134,40.1428,40.0105,40.1075,24415.0
2023-08-21 12:30:00,45.48,45.55,45.42,45.47,15808.0,40.0987,40.1604,40.0458,40.0899,15808.0
2023-08-21 13:00:00,45.49,45.61,45.45,45.59,12733.0,40.1075,40.2133,40.0722,40.1957,12733.0
2023-08-21 13:30:00,45.6,45.69,45.59,45.65,14924.0,40.2045,40.2839,40.1957,40.2486,14924.0
2023-08-21 14:00:00,45.66,45.71,45.58,45.65,17535.0,40.2574,40.3015,40.1869,40.2486,17535.0
2023-08-21 14:30:00,45.65,45.71,45.62,45.7,20715.0,40.2486,40.3015,40.2221,40.2927,20715.0
2023-08-21 15:00:00,45.7,45.79,45.68,45.76,61959.0,40.2927,40.372,40.275,40.3456,61959.0
2023-08-21 15:30:00,45.76,45.86,45.72,45.73,85540.0,40.3456,40.4337,40.3103,40.3191,85540.0
2023-08-22 09:30:00,45.92,46.13,45.85,45.93,46496.0,40.4866,40.6718,40.4249,40.4955,46496.0
2023-08-22 10:00:00,45.93,46.07,45.92,46.04,43159.0,40.4955,40.6189,40.4866,40.5924,43159.0
2023-08-22 10:30:00,46.05,46.09,45.98,46.09,21438.0,40.6013,40.6365,40.5395,40.6365,21438.0
2023-08-22 11:00:00,46.1,46.22,46.1,46.18,28193.0,40.6453,40.7511,40.6453,40.7159,28193.0
2023-08-22 11:30:00,46.18,46.2,46.13,46.16,10989.0,40.7159,40.7335,40.6718,40.6982,10989.0
2023-08-22 12:00:00,46.18,46.2,46.1,46.16,13048.0,40.7159,40.7335,40.6453,40.6982,13048.0
2023-08-22 12:30:00,46.17,46.2,46.07,46.09,75675.0,40.7071,40.7335,40.6189,40.6365,75675.0
2023-08-22 13:00:00,46.09,46.21,46.04,46.21,48709.0,40.6365,40.7423,40.5924,40.7423,48709.0
2023-08-22 13:30:00,46.21,46.21,46.05,46.1,26263.0,40.7423,40.7423,40.6013,40.6453,26263.0
2023-08-22 14:00:00,46.11,46.16,46.09,46.12,20432.0,40.6542,40.6982,40.6365,40.663,20432.0
2023-08-22 14:30:00,46.11,46.17,46.09,46.16,59520.0,40.6542,40.7071,40.6365,40.6982,59520.0
2023-08-22 15:00:00,46.16,46.32,46.16,46.26,34912.0,40.6982,40.8393,40.6982,40.7864,34912.0
2023-08-22 15:30:00,46.27,46.27,46.06,46.06,140904.0,40.7952,40.7952,40.6101,40.6101,140904.0
2023-08-23 09:30:00,46.26,46.5,46.12,46.43,18369.0,40.7864,40.998,40.663,40.9363,18369.0
2023-08-23 10:00:00,46.44,46.46,46.36,46.39,14026.0,40.9451,40.9627,40.8746,40.901,14026.0
2023-08-23 10:30:00,46.39,46.45,46.3,46.45,9562.0,40.901,40.9539,40.8217,40.9539,9562.0
2023-08-23 11:00:00,46.44,46.44,46.29,46.38,13841.0,40.9451,40.9451,40.8129,40.8922,13841.0
2023-08-23 11:30:00,46.36,46.4,46.25,46.29,106203.0,40.8746,40.9098,40.7776,40.8129,106203.0
2023-08-23 12:00:00,46.28,46.4,46.22,46.38,59335.0,40.804,40.9098,40.7511,40.8922,59335.0
2023-08-23 12:30:00,46.41,46.5,46.35,46.46,176211.0,40.9187,40.998,40.8658,40.9627,176211.0
2023-08-23 13:00:00,46.46,46.46,46.34,46.36,31742.0,40.9627,40.9627,40.8569,40.8746,31742.0
2023-08-23 13:30:00,46.37,46.4,46.29,46.34,25074.0,40.8834,40.9098,40.8129,40.8569,25074.0
2023-08-23 14:00:00,46.34,46.45,46.3,46.39,23790.0,40.8569,40.9539,40.8217,40.901,23790.0
2023-08-23 14:30:00,46.39,46.52,46.39,46.45,24104.0,40.901,41.0156,40.901,40.9539,24104.0
2023-08-23 15:00:00,46.45,46.45,46.33,46.36,37740.0,40.9539,40.9539,40.8481,40.8746,37740.0
2023-08-23 15:30:00,46.36,46.37,46.21,46.3,233114.0,40.8746,40.8834,40.7423,40.8217,233114.0
2023-08-24 09:30:00,46.43,46.66,46.08,46.62,116355.0,40.9363,41.1391,40.6277,41.1038,116355.0
2023-08-24 10:00:00,46.61,46.62,46.35,46.4,28170.0,41.095,41.1038,40.8658,40.9098,28170.0
2023-08-24 10:30:00,46.4,46.5,46.09,46.23,60506.0,40.9098,40.998,40.6365,40.76,60506.0
2023-08-24 11:00:00,46.23,46.28,46.06,46.28,18953.0,40.76,40.804,40.6101,40.804,18953.0
2023-08-24 11:30:00,46.3,46.31,46.09,46.11,119280.0,40.8217,40.8305,40.6365,40.6542,119280.0
2023-08-24 12:00:00,46.1,46.25,46.08,46.08,54479.0,40.6453,40.7776,40.6277,40.6277,54479.0
2023-08-24 12:30:00,46.09,46.13,45.93,45.95,31663.0,40.6365,40.6718,40.4955,40.5131,31663.0
2023-08-24 13:00:00,45.96,45.97,45.82,45.85,17563.0,40.5219,40.5307,40.3985,40.4249,17563.0
2023-08-24 13:30:00,45.85,45.89,45.82,45.83,19937.0,40.4249,40.4602,40.3985,40.4073,19937.0
2023-08-24 14:00:00,45.87,46.0,45.84,45.94,26485.0,40.4426,40.5572,40.4161,40.5043,26485.0
2023-08-24 14:30:00,45.94,46.0,45.93,45.97,14948.0,40.5043,40.5572,40.4955,40.5307,14948.0
2023-08-24 15:00:00,45.98,46.0,45.91,45.97,42864.0,40.5395,40.5572,40.4778,40.5307,42864.0
2023-08-24 15:30:00,45.99,46.04,45.82,45.82,160468.0,40.5484,40.5924,40.3985,40.3985,160468.0
2023-08-25 09:30:00,46.05,46.15,45.81,45.97,22084.0,40.6013,40.6894,40.3897,40.5307,22084.0
2023-08-25 10:00:00,45.98,46.23,45.94,45.98,16088.0,40.5395,40.76,40.5043,40.5395,16088.0
2023-08-25 10:30:00,45.96,46.03,45.81,45.84,17973.0,40.5219,40.5836,40.3897,40.4161,17973.0
2023-08-25 11:00:00,45.86,46.1,45.77,46.09,27706.0,40.4337,40.6453,40.3544,40.6365,27706.0
2023-08-25 11:30:00,46.12,46.15,45.95,45.96,18295.0,40.663,40.6894,40.5131,40.5219,18295.0
2023-08-25 12:00:00,45.98,46.08,45.95,46.03,14912.0,40.5395,40.6277,40.5131,40.5836,14912.0
2023-08-25 12:30:00,46.02,46.08,45.98,46.04,85576.0,40.5748,40.6277,40.5395,40.5924,85576.0
2023-08-25 13:00:00,46.09,46.12,45.92,45.93,31393.0,40.6365,40.663,40.4866,40.4955,31393.0
2023-08-25 13:30:00,45.94,45.95,45.83,45.95,14410.0,40.5043,40.5131,40.4073,40.5131,14410.0
2023-08-25 14:00:00,45.94,46.01,45.91,46.01,35046.0,40.5043,40.566,40.4778,40.566,35046.0
2023-08-25 14:30:00,46.03,46.09,45.99,46.05,36453.0,40.5836,40.6365,40.5484,40.6013,36453.0
2023-08-25 15:00:00,46.06,46.12,45.98,46.01,283422.0,40.6101,40.663,40.5395,40.566,283422.0
2023-08-25 15:30:00,46.01,46.02,45.8,45.83,430544.0,40.566,40.5748,40.3808,40.4073,430544.0
2023-08-28 09:30:00,45.94,46.17,45.83,46.08,73209.0,40.5043,40.7071,40.4073,40.6277,73209.0
2023-08-28 10:00:00,46.09,46.33,46.01,46.33,46727.0,40.6365,40.8481,40.566,40.8481,46727.0
2023-08-28 10:30:00,46.34,46.36,46.2,46.3,183082.0,40.8569,40.8746,40.7335,40.8217,183082.0
2023-08-28 11:00:00,46.31,46.32,46.2,46.22,28479.0,40.8305,40.8393,40.7335,40.7511,28479.0
2023-08-28 11:30:00,46.21,46.28,46.08,46.14,22594.0,40.7423,40.804,40.6277,40.6806,22594.0
2023-08-28 12:00:00,46.14,46.19,46.08,46.08,89329.0,40.6806,40.7247,40.6277,40.6277,89329.0
2023-08-28 12:30:00,46.09,46.19,46.07,46.18,21498.0,40.6365,40.7247,40.6189,40.7159,21498.0
2023-08-28 13:00:00,46.16,46.2,46.05,46.08,23051.0,40.6982,40.7335,40.6013,40.6277,23051.0
2023-08-28 13:30:00,46.08,46.19,46.07,46.08,40298.0,40.6277,40.7247,40.6189,40.6277,40298.0
2023-08-28 14:00:00,46.09,46.09,45.92,46.01,34976.0,40.6365,40.6365,40.4866,40.566,34976.0
2023-08-28 14:30:00,46.01,46.1,45.99,46.07,135470.0,40.566,40.6453,40.5484,40.6189,135470.0
2023-08-28 15:00:00,46.08,46.1,46.03,46.05,37086.0,40.6277,40.6453,40.5836,40.6013,37086.0
2023-08-28 15:30:00,46.05,46.13,45.98,46.04,295624.0,40.6013,40.6718,40.5395,40.5924,295624.0
2023-08-29 09:30:00,46.18,46.24,46.02,46.09,103579.0,40.7159,40.7688,40.5748,40.6365,103579.0
2023-08-29 10:00:00,46.09,46.35,46.04,46.27,50779.0,40.6365,40.8658,40.5924,40.7952,50779.0
2023-08-29 10:30:00,46.28,46.3,46.14,46.16,68333.0,40.804,40.8217,40.6806,40.6982,68333.0
2023-08-29 11:00:00,46.15,46.16,46.07,46.13,13808.0,40.6894,40.6982,40.6189,40.6718,13808.0
2023-08-29 11:30:00,46.16,46.37,46.13,46.29,154210.0,40.6982,40.8834,40.6718,40.8129,154210.0
2023-08-29 12:00:00,46.28,46.33,46.25,46.31,73166.0,40.804,40.8481,40.7776,40.8305,73166.0
2023-08-29 12:30:00,46.31,46.36,46.28,46.33,26997.0,40.8305,40.8746,40.804,40.8481,26997.0
2023-08-29 13:00:00,46.33,46.42,46.33,46.38,34868.0,40.8481,40.9275,40.8481,40.8922,34868.0
2023-08-29 13:30:00,46.38,46.4,46.29,46.3,52948.0,40.8922,40.9098,40.8129,40.8217,52948.0
2023-08-29 14:00:00,46.3,46.31,46.22,46.3,19631.0,40.8217,40.8305,40.7511,40.8217,19631.0
2023-08-29 14:30:00,46.3,46.38,46.3,46.36,41073.0,40.8217,40.8922,40.8217,40.8746,41073.0
2023-08-29 15:00:00,46.35,46.39,46.23,46.26,269500.0,40.8658,40.901,40.76,40.7864,269500.0
2023-08-29 15:30:00,46.25,46.48,46.23,46.4,271613.0,40.7776,40.9804,40.76,40.9098,271613.0
2023-08-30 09:30:00,46.63,46.97,46.33,46.96,104914.0,41.1126,41.4124,40.8481,41.4036,104914.0
2023-08-30 10:00:00,46.95,47.13,46.91,46.99,425217.0,41.3948,41.5535,41.3595,41.43,425217.0
2023-08-30 10:30:00,46.98,47.04,46.91,46.98,84429.0,41.4212,41.4741,41.3595,41.4212,84429.0
2023-08-30 11:00:00,46.97,47.1,46.94,47.0,57648.0,41.4124,41.527,41.3859,41.4388,57648.0
2023-08-30 11:30:00,47.0,47.01,46.82,47.0,68248.0,41.4388,41.4477,41.2801,41.4388,68248.0
2023-08-30 12:00:00,47.01,47.27,46.99,47.23,47163.0,41.4477,41.6769,41.43,41.6416,47163.0
2023-08-30 12:30:00,47.22,47.32,47.19,47.28,49925.0,41.6328,41.721,41.6064,41.6857,49925.0
2023-08-30 13:00:00,47.28,47.3,47.22,47.29,50292.0,41.6857,41.7034,41.6328,41.6945,50292.0
2023-08-30 13:30:00,47.29,47.4,47.2,47.23,375272.0,41.6945,41.7915,41.6152,41.6416,375272.0
2023-08-30 14:00:00,47.23,47.36,47.22,47.31,29095.0,41.6416,41.7563,41.6328,41.7122,29095.0
2023-08-30 14:30:00,47.32,47.59,47.31,47.46,69970.0,41.721,41.959,41.7122,41.8444,69970.0
2023-08-30 15:00:00,47.46,47.56,47.39,47.54,88129.0,41.8444,41.9326,41.7827,41.915,88129.0
2023-08-30 15:30:00,47.54,47.54,47.34,47.42,284782.0,41.915,41.915,41.7386,41.8092,284782.0
2023-08-31 09:30:00,47.58,47.81,47.34,47.39,40590.0,41.9502,42.153,41.7386,41.7827,40590.0
2023-08-31 10:00:00,47.39,47.39,47.26,47.33,31917.0,41.7827,41.7827,41.6681,41.7298,31917.0
2023-08-31 10:30:00,47.34,47.39,47.25,47.34,119407.0,41.7386,41.7827,41.6593,41.7386,119407.0
2023-08-31 11:00:00,47.33,47.42,47.25,47.42,70157.0,41.7298,41.8092,41.6593,41.8092,70157.0
2023-08-31 11:30:00,47.41,47.42,47.3,47.39,113476.0,41.8003,41.8092,41.7034,41.7827,113476.0
2023-08-31 12:00:00,47.4,47.66,47.33,47.64,56715.0,41.7915,42.0208,41.7298,42.0031,56715.0
2023-08-31 12:30:00,47.64,47.68,47.54,47.58,43654.0,42.0031,42.0384,41.915,41.9502,43654.0
2023-08-31 13:00:00,47.58,47.68,47.52,47.66,31032.0,41.9502,42.0384,41.8973,42.0208,31032.0
2023-08-31 13:30:00,47.66,47.71,47.61,47.69,55785.0,42.0208,42.0648,41.9767,42.0472,55785.0
2023-08-31 14:00:00,47.7,47.78,47.62,47.63,54001.0,42.056,42.1266,41.9855,41.9943,54001.0
2023-08-31 14:30:00,47.63,47.64,47.46,47.48,52106.0,41.9943,42.0031,41.8444,41.8621,52106.0
2023-08-31 15:00:00,47.48,47.64,47.47,47.59,100132.0,41.8621,42.0031,41.8532,41.959,100132.0
2023-08-31 15:30:00,47.59,47.7,47.39,47.41,283453.0,41.959,42.056,41.7827,41.8003,283453.0
2023-09-01 09:30:00,47.53,47.71,47.49,47.7,21958.0,41.9061,42.0648,41.8709,42.056,21958.0
2023-09-01 10:00:00,47.68,47.92,47.66,47.77,51686.0,42.0384,42.25,42.0208,42.1177,51686.0
2023-09-01 10:30:00,47.8,47.8,47.69,47.72,39554.0,42.1442,42.1442,42.0472,42.0737,39554.0
2023-09-01 11:00:00,47.72,47.74,47.56,47.71,24428.0,42.0737,42.0913,41.9326,42.0648,24428.0
2023-09-01 11:30:00,47.71,47.71,47.5,47.57,25683.0,42.0648,42.0648,41.8797,41.9414,25683.0
2023-09-01 12:00:00,47.57,47.59,47.51,47.58,24009.0,41.9414,41.959,41.8885,41.9502,24009.0
2023-09-01 12:30:00,47.57,47.6,47.51,47.58,20364.0,41.9414,41.9679,41.8885,41.9502,20364.0
2023-09-01 13:00:00,47.59,47.65,47.55,47.63,16945.0,41.959,42.0119,41.9238,41.9943,16945.0
2023-09-01 13:30:00,47.63,47.65,47.57,47.58,20112.0,41.9943,42.0119,41.9414,41.9502,20112.0
2023-09-01 14:00:00,47.58,47.67,47.56,47.64,28063.0,41.9502,42.0296,41.9326,42.0031,28063.0
2023-09-01 14:30:00,47.64,47.66,47.6,47.66,33261.0,42.0031,42.0208,41.9679,42.0208,33261.0
2023-09-01 15:00:00,47.66,47.73,47.66,47.71,46730.0,42.0208,42.0825,42.0208,42.0648,46730.0
2023-09-01 15:30:00,47.72,47.73,47.41,47.44,212711.0,42.0737,42.0825,41.8003,41.8268,212711.0
2023-09-05 09:30:00,49.71,49.79,48.96,49.36,596167.0,43.8282,43.8987,43.1669,43.5196,596167.0
2023-09-05 10:00:00,49.36,49.36,48.59,48.77,452428.0,43.5196,43.5196,42.8407,42.9994,452428.0
2023-09-05 10:30:00,48.77,48.77,48.29,48.43,221881.0,42.9994,42.9994,42.5762,42.6996,221881.0
2023-09-05 11:00:00,48.47,48.64,48.05,48.34,228324.0,42.7349,42.8848,42.3646,42.6203,228324.0
2023-09-05 11:30:00,48.35,48.52,48.28,48.48,160679.0,42.6291,42.779,42.5674,42.7437,160679.0
2023-09-05 12:00:00,48.47,48.63,48.11,48.12,365088.0,42.7349,42.876,42.4175,42.4263,365088.0
2023-09-05 12:30:00,48.11,48.11,47.92,48.09,118785.0,42.4175,42.4175,42.25,42.3999,118785.0
2023-09-05 13:00:00,48.07,48.26,48.06,48.1,117453.0,42.3822,42.5498,42.3734,42.4087,117453.0
2023-09-05 13:30:00,48.09,48.19,48.05,48.05,111152.0,42.3999,42.488,42.3646,42.3646,111152.0
2023-09-05 14:00:00,48.05,48.14,48.0,48.14,105074.0,42.3646,42.444,42.3205,42.444,105074.0
2023-09-05 14:30:00,48.13,48.19,47.95,48.03,203965.0,42.4351,42.488,42.2764,42.347,203965.0
2023-09-05 15:00:00,48.04,48.1,47.96,47.97,196100.0,42.3558,42.4087,42.2853,42.2941,196100.0
2023-09-05 15:30:00,47.97,48.04,47.84,47.98,558946.0,42.2941,42.3558,42.1795,42.3029,558946.0
2023-09-06 09:30:00,48.06,48.2,47.81,48.02,73467.0,42.3734,42.4969,42.153,42.3382,73467.0
2023-09-06 10:00:00,48.02,48.2,47.91,47.94,462515.0,42.3382,42.4969,42.2412,42.2676,462515.0
2023-09-06 10:30:00,47.92,48.06,47.89,48.06,195643.0,42.25,42.3734,42.2235,42.3734,195643.0
2023-09-06 11:00:00,48.07,48.16,48.0,48.12,96539.0,42.3822,42.4616,42.3205,42.4263,96539.0
2023-09-06 11:30:00,48.12,48.28,48.1,48.25,65351.0,42.4263,42.5674,42.4087,42.5409,65351.0
2023-09-06 12:00:00,48.25,48.25,48.12,48.14,75257.0,42.5409,42.5409,42.4263,42.444,75257.0
2023-09-06 12:30:00,48.13,48.22,48.12,48.2,67888.0,42.4351,42.5145,42.4263,42.4969,67888.0
2023-09-06 13:00:00,48.19,48.19,48.03,48.09,71657.0,42.488,42.488,42.347,42.3999,71657.0
2023-09-06 13:30:00,48.09,48.14,48.06,48.08,79012.0,42.3999,42.444,42.3734,42.3911,79012.0
2023-09-06 14:00:00,48.08,48.08,48.01,48.07,71275.0,42.3911,42.3911,42.3293,42.3822,71275.0
2023-09-06 14:30:00,48.07,48.18,47.96,48.11,218973.0,42.3822,42.4792,42.2853,42.4175,218973.0
2023-09-06 15:00:00,48.11,48.23,48.08,48.18,145497.0,42.4175,42.5233,42.3911,42.4792,145497.0
2023-09-06 15:30:00,48.18,48.42,48.17,48.33,402344.0,42.4792,42.6908,42.4704,42.6115,402344.0
2023-09-07 09:30:00,48.24,48.42,48.18,48.22,76660.0,42.5321,42.6908,42.4792,42.5145,76660.0
2023-09-07 10:00:00,48.21,48.54,48.17,48.49,109547.0,42.5057,42.7966,42.4704,42.7525,109547.0
2023-09-07 10:30:00,48.5,48.64,48.44,48.5,125042.0,42.7614,42.8848,42.7085,42.7614,125042.0
2023-09-07 11:00:00,48.51,48.62,48.48,48.57,94183.0,42.7702,42.8672,42.7437,42.8231,94183.0
2023-09-07 11:30:00,48.58,48.81,48.57,48.77,96525.0,42.8319,43.0347,42.8231,42.9994,96525.0
2023-09-07 12:00:00,48.77,49.02,48.74,48.87,126003.0,42.9994,43.2198,42.973,43.0876,126003.0
2023-09-07 12:30:00,48.87,48.96,48.82,48.91,72285.0,43.0876,43.1669,43.0435,43.1229,72285.0
2023-09-07 13:00:00,48.91,48.96,48.66,48.8,109200.0,43.1229,43.1669,42.9024,43.0259,109200.0
2023-09-07 13:30:00,48.8,48.8,48.58,48.72,246670.0,43.0259,43.0259,42.8319,42.9553,246670.0
2023-09-07 14:00:00,48.72,48.77,48.63,48.64,80411.0,42.9553,42.9994,42.876,42.8848,80411.0
2023-09-07 14:30:00,48.63,48.65,48.53,48.63,95654.0,42.876,42.8936,42.7878,42.876,95654.0
2023-09-07 15:00:00,48.64,48.68,48.53,48.59,134546.0,42.8848,42.9201,42.7878,42.8407,134546.0
2023-09-07 15:30:00,48.59,48.7,48.53,48.58,361186.0,42.8407,42.9377,42.7878,42.8319,361186.0
2023-09-08 09:30:00,48.72,49.05,48.64,49.02,47151.0,42.9553,43.2463,42.8848,43.2198,47151.0
2023-09-08 10:00:00,49.02,49.38,49.01,49.38,134879.0,43.2198,43.5372,43.211,43.5372,134879.0
2023-09-08 10:30:00,49.39,49.5,49.25,49.27,206764.0,43.5461,43.643,43.4226,43.4403,206764.0
2023-09-08 11:00:00,49.28,49.34,49.2,49.23,86076.0,43.4491,43.502,43.3785,43.405,86076.0
2023-09-08 11:30:00,49.23,49.3,49.1,49.25,121568.0,43.405,43.4667,43.2904,43.4226,121568.0
2023-09-08 12:00:00,49.25,49.3,49.13,49.28,90845.0,43.4226,43.4667,43.3168,43.4491,90845.0
2023-09-08 12:30:00,49.27,49.27,49.09,49.16,109051.0,43.4403,43.4403,43.2816,43.3433,109051.0
2023-09-08 13:00:00,49.16,49.16,48.97,49.01,57312.0,43.3433,43.3433,43.1758,43.211,57312.0
2023-09-08 13:30:00,49.0,49.07,48.91,48.99,70276.0,43.2022,43.2639,43.1229,43.1934,70276.0
2023-09-08 14:00:00,49.0,49.11,48.99,49.1,87432.0,43.2022,43.2992,43.1934,43.2904,87432.0
2023-09-08 14:30:00,49.09,49.15,49.08,49.13,77756.0,43.2816,43.3345,43.2727,43.3168,77756.0
2023-09-08 15:00:00,49.13,49.16,49.07,49.08,117155.0,43.3168,43.3433,43.2639,43.2727,117155.0
2023-09-08 15:30:00,49.09,49.16,49.02,49.04,501010.0,43.2816,43.3433,43.2198,43.2375,501010.0
2023-09-11 09:30:00,49.01,49.09,48.61,48.62,120945.0,43.211,43.2816,42.8583,42.8672,120945.0
2023-09-11 10:00:00,48.62,48.93,48.5,48.87,103419.0,42.8672,43.1405,42.7614,43.0876,103419.0
2023-09-11 10:30:00,48.87,49.0,48.74,48.75,82299.0,43.0876,43.2022,42.973,42.9818,82299.0
2023-09-11 11:00:00,48.75,48.76,48.6,48.64,76024.0,42.9818,42.9906,42.8495,42.8848,76024.0
2023-09-11 11:30:00,48.64,48.74,48.62,48.7,65853.0,42.8848,42.973,42.8672,42.9377,65853.0
2023-09-11 12:00:00,48.7,48.8,48.7,48.74,77708.0,42.9377,43.0259,42.9377,42.973,77708.0
2023-09-11 12:30:00,48.73,48.81,48.68,48.76,79243.0,42.9642,43.0347,42.9201,42.9906,79243.0
2023-09-11 13:00:00,48.76,48.78,48.65,48.66,64945.0,42.9906,43.0082,42.8936,42.9024,64945.0
2023-09-11 13:30:00,48.66,48.71,48.62,48.66,84748.0,42.9024,42.9465,42.8672,42.9024,84748.0
2023-09-11 14:00:00,48.67,48.67,48.55,48.56,71352.0,42.9112,42.9112,42.8054,42.8143,71352.0
2023-09-11 14:30:00,48.57,48.66,48.5,48.59,87237.0,42.8231,42.9024,42.7614,42.8407,87237.0
2023-09-11 15:00:00,48.6,48.64,48.59,48.63,111573.0,42.8495,42.8848,42.8407,42.876,111573.0
2023-09-11 15:30:00,48.63,48.77,48.55,48.73,432250.0,42.876,42.9994,42.8054,42.9642,432250.0
2023-09-12 09:30:00,48.72,48.89,48.59,48.7,44642.0,42.9553,43.1052,42.8407,42.9377,44642.0
2023-09-12 10:00:00,48.68,48.79,48.6,48.67,48274.0,42.9201,43.0171,42.8495,42.9112,48274.0
2023-09-12 10:30:00,48.68,48.84,48.61,48.83,51427.0,42.9201,43.0611,42.8583,43.0523,51427.0
2023-09-12 11:00:00,48.84,48.95,48.77,48.95,27960.0,43.0611,43.1581,42.9994,43.1581,27960.0
2023-09-12 11:30:00,48.93,49.09,48.92,49.05,83664.0,43.1405,43.2816,43.1317,43.2463,83664.0
2023-09-12 12:00:00,49.06,49.07,48.95,49.05,35543.0,43.2551,43.2639,43.1581,43.2463,35543.0
2023-09-12 12:30:00,49.04,49.1,49.02,49.06,38426.0,43.2375,43.2904,43.2198,43.2551,38426.0
2023-09-12 13:00:00,49.07,49.1,49.0,49.05,42274.0,43.2639,43.2904,43.2022,43.2463,42274.0
2023-09-12 13:30:00,49.06,49.07,48.89,48.97,46995.0,43.2551,43.2639,43.1052,43.1758,46995.0
2023-09-12 14:00:00,48.97,49.0,48.92,48.98,53101.0,43.1758,43.2022,43.1317,43.1846,53101.0
2023-09-12 14:30:00,48.98,48.99,48.93,48.96,61828.0,43.1846,43.1934,43.1405,43.1669,61828.0
2023-09-12 15:00:00,48.95,48.95,48.85,48.9,95951.0,43.1581,43.1581,43.07,43.114,95951.0
2023-09-12 15:30:00,48.89,49.01,48.87,48.94,304464.0,43.1052,43.211,43.0876,43.1493,304464.0
2023-09-13 09:30:00,49.0,49.0,48.66,48.76,71018.0,43.2022,43.2022,42.9024,42.9906,71018.0
2023-09-13 10:00:00,48.76,48.8,48.54,48.57,128449.0,42.9906,43.0259,42.7966,42.8231,128449.0
2023-09-13 10:30:00,48.56,48.97,48.56,48.97,120301.0,42.8143,43.1758,42.8143,43.1758,120301.0
2023-09-13 11:00:00,48.97,49.0,48.88,48.97,51522.0,43.1758,43.2022,43.0964,43.1758,51522.0
2023-09-13 11:30:00,48.97,49.09,48.94,48.95,67092.0,43.1758,43.2816,43.1493,43.1581,67092.0
2023-09-13 12:00:00,48.95,48.98,48.83,48.92,71803.0,43.1581,43.1846,43.0523,43.1317,71803.0
2023-09-13 12:30:00,48.92,48.94,48.72,48.89,71732.0,43.1317,43.1493,42.9553,43.1052,71732.0
2023-09-13 13:00:00,48.88,48.94,48.75,48.78,47369.0,43.0964,43.1493,42.9818,43.0082,47369.0
2023-09-13 13:30:00,48.78,48.91,48.76,48.82,64929.0,43.0082,43.1229,42.9906,43.0435,64929.0
2023-09-13 14:00:00,48.82,48.92,48.7,48.77,569240.0,43.0435,43.1317,42.9377,42.9994,569240.0
2023-09-13 14:30:00,48.77,48.83,48.6,48.67,97824.0,42.9994,43.0523,42.8495,42.9112,97824.0
2023-09-13 15:00:00,48.67,48.68,48.52,48.6,101743.0,42.9112,42.9201,42.779,42.8495,101743.0
2023-09-13 15:30:00,48.6,48.73,48.58,48.69,422749.0,42.8495,42.9642,42.8319,42.9289,422749.0
2023-09-14 09:30:00,48.38,48.57,48.33,48.57,134609.0,43.2976,43.4676,43.2528,43.4676,134609.0
2023-09-14 10:00:00,48.57,48.76,48.45,48.7,415889.0,43.4676,43.6377,43.3602,43.584,415889.0
2023-09-14 10:30:00,48.7,48.7,48.46,48.48,96463.0,43.584,43.584,43.3692,43.3871,96463.0
2023-09-14 11:00:00,48.49,48.61,48.47,48.5,91241.0,43.396,43.5034,43.3781,43.405,91241.0
2023-09-14 11:30:00,48.5,48.52,48.4,48.48,61189.0,43.405,43.4229,43.3155,43.3871,61189.0
2023-09-14 12:00:00,48.47,48.49,48.35,48.35,76350.0,43.3781,43.396,43.2707,43.2707,76350.0
2023-09-14 12:30:00,48.36,48.41,48.32,48.35,89653.0,43.2797,43.3244,43.2439,43.2707,89653.0
2023-09-14 13:00:00,48.34,48.38,48.29,48.38,127134.0,43.2618,43.2976,43.2171,43.2976,127134.0
2023-09-14 13:30:00,48.38,48.52,48.33,48.45,111501.0,43.2976,43.4229,43.2528,43.3602,111501.0
2023-09-14 14:00:00,48.46,48.56,48.43,48.55,69847.0,43.3692,43.4587,43.3423,43.4497,69847.0
2023-09-14 14:30:00,48.55,48.61,48.5,48.55,109020.0,43.4497,43.5034,43.405,43.4497,109020.0
2023-09-14 15:00:00,48.54,48.56,48.44,48.49,157118.0,43.4408,43.4587,43.3513,43.396,157118.0
2023-09-14 15:30:00,48.49,48.58,48.45,48.51,575675.0,43.396,43.4766,43.3602,43.4139,575675.0
2023-09-15 09:30:00,48.42,48.5,48.13,48.26,319034.0,43.3334,43.405,43.0739,43.1902,319034.0
2023-09-15 10:00:00,48.27,48.38,48.13,48.25,218717.0,43.1992,43.2976,43.0739,43.1813,218717.0
2023-09-15 10:30:00,48.24,48.26,48.12,48.13,121762.0,43.1723,43.1902,43.0649,43.0739,121762.0
2023-09-15 11:00:00,48.12,48.27,48.06,48.26,228786.0,43.0649,43.1992,43.0112,43.1902,228786.0
2023-09-15 11:30:00,48.25,48.27,48.09,48.25,176164.0,43.1813,43.1992,43.0381,43.1813,176164.0
2023-09-15 12:00:00,48.26,48.32,48.2,48.22,128234.0,43.1902,43.2439,43.1365,43.1544,128234.0
2023-09-15 12:30:00,48.22,48.25,48.14,48.15,151911.0,43.1544,43.1813,43.0828,43.0918,151911.0
2023-09-15 13:00:00,48.16,48.16,48.06,48.09,155840.0,43.1007,43.1007,43.0112,43.0381,155840.0
2023-09-15 13:30:00,48.09,48.21,48.03,48.2,153327.0,43.0381,43.1455,42.9844,43.1365,153327.0
2023-09-15 14:00:00,48.2,48.2,48.11,48.16,134711.0,43.1365,43.1365,43.056,43.1007,134711.0
2023-09-15 14:30:00,48.15,48.26,48.15,48.26,193031.0,43.0918,43.1902,43.0918,43.1902,193031.0
2023-09-15 15:00:00,48.26,48.27,48.21,48.23,332994.0,43.1902,43.1992,43.1455,43.1634,332994.0
2023-09-15 15:30:00,48.23,48.48,48.12,48.24,1851801.0,43.1634,43.3871,43.0649,43.1723,1851801.0
2023-09-18 09:30:00,47.87,48.15,47.81,48.1,129746.0,42.8412,43.0918,42.7875,43.047,129746.0
2023-09-18 10:00:00,48.09,48.16,47.91,47.91,103921.0,43.0381,43.1007,42.877,42.877,103921.0
2023-09-18 10:30:00,47.91,48.04,47.83,48.02,75418.0,42.877,42.9933,42.8054,42.9754,75418.0
2023-09-18 11:00:00,48.03,48.03,47.74,47.77,49632.0,42.9844,42.9844,42.7248,42.7517,49632.0
2023-09-18 11:30:00,47.77,47.83,47.74,47.75,52230.0,42.7517,42.8054,42.7248,42.7338,52230.0
2023-09-18 12:00:00,47.76,47.78,47.63,47.64,53079.0,42.7427,42.7606,42.6264,42.6353,53079.0
2023-09-18 12:30:00,47.64,47.72,47.63,47.71,40563.0,42.6353,42.7069,42.6264,42.698,40563.0
2023-09-18 13:00:00,47.71,47.78,47.69,47.76,51695.0,42.698,42.7606,42.6801,42.7427,51695.0
2023-09-18 13:30:00,47.75,47.79,47.66,47.69,61956.0,42.7338,42.7696,42.6532,42.6801,61956.0
2023-09-18 14:00:00,47.69,47.69,47.6,47.64,64683.0,42.6801,42.6801,42.5995,42.6353,64683.0
2023-09-18 14:30:00,47.64,47.8,47.63,47.69,77046.0,42.6353,42.7785,42.6264,42.6801,77046.0
2023-09-18 15:00:00,47.69,47.8,47.65,47.65,172359.0,42.6801,42.7785,42.6443,42.6443,172359.0
2023-09-18 15:30:00,47.66,47.84,47.62,47.75,499091.0,42.6532,42.8143,42.6174,42.7338,499091.0
2023-09-19 09:30:00,47.67,47.87,47.61,47.87,51127.0,42.6622,42.8412,42.6085,42.8412,51127.0
2023-09-19 10:00:00,47.86,48.05,47.82,48.05,62083.0,42.8322,43.0023,42.7964,43.0023,62083.0
2023-09-19 10:30:00,48.05,48.23,48.04,48.13,78935.0,43.0023,43.1634,42.9933,43.0739,78935.0
2023-09-19 11:00:00,48.13,48.14,47.92,47.93,55670.0,43.0739,43.0828,42.8859,42.8949,55670.0
2023-09-19 11:30:00,47.93,47.97,47.87,47.87,47455.0,42.8949,42.9307,42.8412,42.8412,47455.0
2023-09-19 12:00:00,47.87,48.03,47.81,48.03,52644.0,42.8412,42.9844,42.7875,42.9844,52644.0
2023-09-19 12:30:00,48.03,48.11,47.98,48.11,52969.0,42.9844,43.056,42.9396,43.056,52969.0
2023-09-19 13:00:00,48.11,48.17,48.05,48.16,64357.0,43.056,43.1097,43.0023,43.1007,64357.0
2023-09-19 13:30:00,48.16,48.25,48.12,48.25,64787.0,43.1007,43.1813,43.0649,43.1813,64787.0
2023-09-19 14:00:00,48.25,48.28,48.22,48.25,61013.0,43.1813,43.2081,43.1544,43.1813,61013.0
2023-09-19 14:30:00,48.24,48.34,48.2,48.23,92362.0,43.1723,43.2618,43.1365,43.1634,92362.0
2023-09-19 15:00:00,48.22,48.28,48.2,48.23,80927.0,43.1544,43.2081,43.1365,43.1634,80927.0
2023-09-19 15:30:00,48.23,48.23,48.04,48.12,223254.0,43.1634,43.1634,42.9933,43.0649,223254.0
2023-09-20 09:30:00,48.23,48.24,48.08,48.21,77734.0,43.1634,43.1723,43.0291,43.1455,77734.0
2023-09-20 10:00:00,48.21,48.49,48.21,48.48,38405.0,43.1455,43.396,43.1455,43.3871,38405.0
2023-09-20 10:30:00,48.48,48.56,48.45,48.56,51551.0,43.3871,43.4587,43.3602,43.4587,51551.0
2023-09-20 11:00:00,48.56,48.72,48.54,48.72,31760.0,43.4587,43.6019,43.4408,43.6019,31760.0
2023-09-20 11:30:00,48.72,48.78,48.63,48.68,72352.0,43.6019,43.6556,43.5213,43.5661,72352.0
2023-09-20 12:00:00,48.68,48.78,48.67,48.77,35841.0,43.5661,43.6556,43.5571,43.6466,35841.0
2023-09-20 12:30:00,48.77,48.9,48.75,48.78,61885.0,43.6466,43.763,43.6287,43.6556,61885.0
2023-09-20 13:00:00,48.77,48.77,48.68,48.69,18240.0,43.6466,43.6466,43.5661,43.575,18240.0
2023-09-20 13:30:00,48.69,48.75,48.64,48.71,40752.0,43.575,43.6287,43.5303,43.5929,40752.0
2023-09-20 14:00:00,48.68,48.7,48.6,48.69,61493.0,43.5661,43.584,43.4945,43.575,61493.0
2023-09-20 14:30:00,48.7,48.85,48.68,48.8,90749.0,43.584,43.7182,43.5661,43.6735,90749.0
2023-09-20 15:00:00,48.8,48.84,48.6,48.64,135980.0,43.6735,43.7093,43.4945,43.5303,135980.0
2023-09-20 15:30:00,48.64,48.64,48.42,48.48,308448.0,43.5303,43.5303,43.3334,43.3871,308448.0
2023-09-21 09:30:00,48.95,48.95,47.7,47.9,64203.0,43.8077,43.8077,42.689,42.868,64203.0
2023-09-21 10:00:00,47.83,47.86,47.65,47.71,94893.0,42.8054,42.8322,42.6443,42.698,94893.0
2023-09-21 10:30:00,47.73,47.79,47.55,47.55,39107.0,42.7159,42.7696,42.5548,42.5548,39107.0
2023-09-21 11:00:00,47.57,47.66,47.5,47.64,48123.0,42.5727,42.6532,42.51,42.6353,48123.0
2023-09-21 11:30:00,47.64,47.8,47.63,47.77,38913.0,42.6353,42.7785,42.6264,42.7517,38913.0
2023-09-21 12:00:00,47.77,47.77,47.55,47.69,91230.0,42.7517,42.7517,42.5548,42.6801,91230.0
2023-09-21 12:30:00,47.69,47.71,47.41,47.48,43277.0,42.6801,42.698,42.4295,42.4921,43277.0
2023-09-21 13:00:00,47.47,47.67,47.47,47.62,29335.0,42.4832,42.6622,42.4832,42.6174,29335.0
2023-09-21 13:30:00,47.62,47.65,47.48,47.52,55831.0,42.6174,42.6443,42.4921,42.5279,55831.0
2023-09-21 14:00:00,47.53,47.61,47.42,47.44,80745.0,42.5369,42.6085,42.4384,42.4563,80745.0
2023-09-21 14:30:00,47.44,47.49,47.35,47.4,75115.0,42.4563,42.5011,42.3758,42.4205,75115.0
2023-09-21 15:00:00,47.4,47.44,47.23,47.25,75435.0,42.4205,42.4563,42.2684,42.2863,75435.0
2023-09-21 15:30:00,47.24,47.41,47.09,47.11,457227.0,42.2774,42.4295,42.1431,42.161,457227.0
2023-09-22 09:30:00,47.07,47.37,47.0,47.14,43535.0,42.1252,42.3937,42.0626,42.1879,43535.0
2023-09-22 10:00:00,47.15,47.35,47.14,47.32,23025.0,42.1968,42.3758,42.1879,42.349,23025.0
2023-09-22 10:30:00,47.32,47.33,47.12,47.16,30654.0,42.349,42.3579,42.17,42.2058,30654.0
2023-09-22 11:00:00,47.17,47.2,47.06,47.09,30122.0,42.2147,42.2416,42.1163,42.1431,30122.0
2023-09-22 11:30:00,47.08,47.09,46.85,46.88,34912.0,42.1342,42.1431,41.9283,41.9552,34912.0
2023-09-22 12:00:00,46.88,46.96,46.8,46.94,20735.0,41.9552,42.0268,41.8836,42.0089,20735.0
2023-09-22 12:30:00,46.95,47.15,46.94,47.09,31652.0,42.0178,42.1968,42.0089,42.1431,31652.0
2023-09-22 13:00:00,47.09,47.1,46.8,46.88,41773.0,42.1431,42.1521,41.8836,41.9552,41773.0
2023-09-22 13:30:00,46.88,46.88,46.7,46.84,40082.0,41.9552,41.9552,41.7941,41.9194,40082.0
2023-09-22 14:00:00,46.84,46.97,46.77,46.77,30823.0,41.9194,42.0357,41.8567,41.8567,30823.0
2023-09-22 14:30:00,46.77,46.82,46.7,46.73,44262.0,41.8567,41.9015,41.7941,41.8209,44262.0
2023-09-22 15:00:00,46.71,47.06,46.71,46.9,51762.0,41.803,42.1163,41.803,41.9731,51762.0
2023-09-22 15:30:00,46.9,46.91,46.59,46.61,241574.0,41.9731,41.982,41.6956,41.7135,241574.0
2023-09-25 09:30:00,46.44,46.47,46.17,46.45,26089.0,41.5614,41.5882,41.3198,41.5703,26089.0
2023-09-25 10:00:00,46.46,46.49,46.24,46.27,38294.0,41.5793,41.6061,41.3824,41.4093,38294.0
2023-09-25 10:30:00,46.25,46.39,46.24,46.35,18483.0,41.3914,41.5166,41.3824,41.4809,18483.0
2023-09-25 11:00:00,46.35,46.44,46.27,46.36,38411.0,41.4809,41.5614,41.4093,41.4898,38411.0
2023-09-25 11:30:00,46.34,46.46,46.32,46.39,20034.0,41.4719,41.5793,41.454,41.5166,20034.0
2023-09-25 12:00:00,46.39,46.42,46.33,46.37,26722.0,41.5166,41.5435,41.463,41.4987,26722.0
2023-09-25 12:30:00,46.37,46.41,46.3,46.36,27660.0,41.4987,41.5345,41.4361,41.4898,27660.0
2023-09-25 13:00:00,46.35,46.44,46.34,46.37,22316.0,41.4809,41.5614,41.4719,41.4987,22316.0
2023-09-25 13:30:00,46.37,46.38,46.27,46.38,16378.0,41.4987,41.5077,41.4093,41.5077,16378.0
2023-09-25 14:00:00,46.37,46.49,46.37,46.48,18574.0,41.4987,41.6061,41.4987,41.5972,18574.0
2023-09-25 14:30:00,46.48,46.56,46.47,46.49,26074.0,41.5972,41.6688,41.5882,41.6061,26074.0
2023-09-25 15:00:00,46.48,46.55,46.41,46.47,30870.0,41.5972,41.6598,41.5345,41.5882,30870.0
2023-09-25 15:30:00,46.48,46.52,46.43,46.5,153606.0,41.5972,41.633,41.5524,41.6151,153606.0
2023-09-26 09:30:00,46.05,46.32,45.98,46.02,34490.0,41.2124,41.454,41.1497,41.1855,34490.0
2023-09-26 10:00:00,46.03,46.04,45.67,45.8,38194.0,41.1945,41.2034,40.8723,40.9886,38194.0
2023-09-26 10:30:00,45.79,46.0,45.77,45.97,38254.0,40.9797,41.1676,40.9618,41.1408,38254.0
2023-09-26 11:00:00,45.98,46.01,45.76,45.76,24877.0,41.1497,41.1766,40.9528,40.9528,24877.0
2023-09-26 11:30:00,45.75,45.8,45.63,45.8,30181.0,40.9439,40.9886,40.8365,40.9886,30181.0
2023-09-26 12:00:00,45.8,45.82,45.64,45.68,83385.0,40.9886,41.0065,40.8454,40.8812,83385.0
2023-09-26 12:30:00,45.68,45.76,45.68,45.7,41382.0,40.8812,40.9528,40.8812,40.8991,41382.0
2023-09-26 13:00:00,45.71,45.75,45.57,45.57,108973.0,40.9081,40.9439,40.7828,40.7828,108973.0
2023-09-26 13:30:00,45.57,45.64,45.47,45.52,35189.0,40.7828,40.8454,40.6933,40.738,35189.0
2023-09-26 14:00:00,45.52,45.52,45.43,45.48,33961.0,40.738,40.738,40.6575,40.7022,33961.0
2023-09-26 14:30:00,45.48,45.53,45.4,45.43,38190.0,40.7022,40.747,40.6306,40.6575,38190.0
2023-09-26 15:00:00,45.42,45.48,45.22,45.25,59250.0,40.6485,40.7022,40.4696,40.4964,59250.0
2023-09-26 15:30:00,45.25,45.47,45.25,45.26,279362.0,40.4964,40.6933,40.4964,40.5054,279362.0
2023-09-27 09:30:00,45.34,45.72,45.34,45.71,66191.0,40.577,40.917,40.577,40.9081,66191.0
2023-09-27 10:00:00,45.72,45.72,45.51,45.53,45691.0,40.917,40.917,40.7291,40.747,45691.0
2023-09-27 10:30:00,45.51,45.53,45.21,45.22,59985.0,40.7291,40.747,40.4606,40.4696,59985.0
2023-09-27 11:00:00,45.2,45.47,45.19,45.46,37153.0,40.4517,40.6933,40.4427,40.6843,37153.0
2023-09-27 11:30:00,45.45,45.6,45.28,45.35,105138.0,40.6754,40.8096,40.5233,40.5859,105138.0
2023-09-27 12:00:00,45.34,45.34,45.07,45.19,30375.0,40.577,40.577,40.3353,40.4427,30375.0
2023-09-27 12:30:00,45.21,45.37,45.21,45.26,28493.0,40.4606,40.6038,40.4606,40.5054,28493.0
2023-09-27 13:00:00,45.25,45.31,45.01,45.05,105697.0,40.4964,40.5501,40.2816,40.3174,105697.0
2023-09-27 13:30:00,45.05,45.12,44.97,45.07,52433.0,40.3174,40.3801,40.2458,40.3353,52433.0
2023-09-27 14:00:00,45.09,45.17,45.05,45.16,32985.0,40.3532,40.4248,40.3174,40.4159,32985.0
2023-09-27 14:30:00,45.19,45.27,45.16,45.17,29390.0,40.4427,40.5143,40.4159,40.4248,29390.0
2023-09-27 15:00:00,45.17,45.3,45.15,45.21,44864.0,40.4248,40.5412,40.4069,40.4606,44864.0
2023-09-27 15:30:00,45.2,45.2,44.84,44.92,260009.0,40.4517,40.4517,40.1295,40.2011,260009.0
2023-09-28 09:30:00,45.12,45.58,45.0,45.54,299014.0,40.3801,40.7917,40.2727,40.7559,299014.0
2023-09-28 10:00:00,45.54,45.64,45.43,45.53,68266.0,40.7559,40.8454,40.6575,40.747,68266.0
2023-09-28 10:30:00,45.54,45.73,45.41,45.73,53897.0,40.7559,40.926,40.6396,40.926,53897.0
2023-09-28 11:00:00,45.72,45.75,45.57,45.68,55970.0,40.917,40.9439,40.7828,40.8812,55970.0
2023-09-28 11:30:00,45.67,45.73,45.61,45.68,63508.0,40.8723,40.926,40.8186,40.8812,63508.0
2023-09-28 12:00:00,45.68,45.83,45.62,45.83,60008.0,40.8812,41.0155,40.8275,41.0155,60008.0
2023-09-28 12:30:00,45.83,45.94,45.79,45.85,44818.0,41.0155,41.1139,40.9797,41.0334,44818.0
2023-09-28 13:00:00,45.86,45.93,45.77,45.87,151140.0,41.0423,41.105,40.9618,41.0513,151140.0
2023-09-28 13:30:00,45.85,46.0,45.8,45.97,43792.0,41.0334,41.1676,40.9886,41.1408,43792.0
2023-09-28 14:00:00,45.98,46.09,45.93,46.07,35492.0,41.1497,41.2482,41.105,41.2303,35492.0
2023-09-28 14:30:00,46.05,46.09,45.92,46.08,35004.0,41.2124,41.2482,41.096,41.2392,35004.0
2023-09-28 15:00:00,46.09,46.23,46.06,46.19,66240.0,41.2482,41.3735,41.2213,41.3377,66240.0
2023-09-28 15:30:00,46.19,46.2,45.95,46.08,247379.0,41.3377,41.3466,41.1229,41.2392,247379.0
2023-09-29 09:30:00,46.37,46.54,45.91,46.11,70593.0,41.4987,41.6509,41.0871,41.2661,70593.0
2023-09-29 10:00:00,46.1,46.17,46.0,46.05,54215.0,41.2571,41.3198,41.1676,41.2124,54215.0
2023-09-29 10:30:00,46.06,46.14,45.96,46.11,31398.0,41.2213,41.2929,41.1318,41.2661,31398.0
2023-09-29 11:00:00,46.11,46.11,45.88,45.89,26387.0,41.2661,41.2661,41.0602,41.0692,26387.0
2023-09-29 11:30:00,45.87,45.89,45.69,45.79,33109.0,41.0513,41.0692,40.8902,40.9797,33109.0
2023-09-29 12:00:00,45.78,45.91,45.76,45.8,34960.0,40.9707,41.0871,40.9528,40.9886,34960.0
2023-09-29 12:30:00,45.79,45.88,45.59,45.65,37723.0,40.9797,41.0602,40.8007,40.8544,37723.0
2023-09-29 13:00:00,45.64,45.64,45.4,45.49,33688.0,40.8454,40.8454,40.6306,40.7112,33688.0
2023-09-29 13:30:00,45.48,45.49,45.28,45.32,48090.0,40.7022,40.7112,40.5233,40.5591,48090.0
2023-09-29 14:00:00,45.32,45.45,45.3,45.32,41180.0,40.5591,40.6754,40.5412,40.5591,41180.0
2023-09-29 14:30:00,45.31,45.61,45.31,45.61,50652.0,40.5501,40.8186,40.5501,40.8186,50652.0
2023-09-29 15:00:00,45.62,45.68,45.52,45.59,67237.0,40.8275,40.8812,40.738,40.8007,67237.0
2023-09-29 15:30:00,45.57,45.71,45.47,45.54,176311.0,40.7828,40.9081,40.6933,40.7559,176311.0
2023-10-02 09:30:00,45.39,45.57,45.27,45.53,70857.0,40.6217,40.7828,40.5143,40.747,70857.0
2023-10-02 10:00:00,45.52,45.59,45.36,45.36,34826.0,40.738,40.8007,40.5949,40.5949,34826.0
2023-10-02 10:30:00,45.36,45.47,45.2,45.26,51656.0,40.5949,40.6933,40.4517,40.5054,51656.0
2023-10-02 11:00:00,45.27,45.37,45.22,45.22,68680.0,40.5143,40.6038,40.4696,40.4696,68680.0
2023-10-02 11:30:00,45.22,45.25,45.02,45.04,39073.0,40.4696,40.4964,40.2906,40.3085,39073.0
2023-10-02 12:00:00,45.03,45.14,45.01,45.04,51904.0,40.2995,40.398,40.2816,40.3085,51904.0
2023-10-02 12:30:00,45.03,45.05,44.94,44.97,66431.0,40.2995,40.3174,40.219,40.2458,66431.0
2023-10-02 13:00:00,44.97,45.07,44.97,45.04,39910.0,40.2458,40.3353,40.2458,40.3085,39910.0
2023-10-02 13:30:00,45.04,45.05,44.85,44.88,37500.0,40.3085,40.3174,40.1384,40.1653,37500.0
2023-10-02 14:00:00,44.89,45.0,44.76,44.77,35737.0,40.1742,40.2727,40.0579,40.0668,35737.0
2023-10-02 14:30:00,44.77,44.83,44.72,44.74,29723.0,40.0668,40.1205,40.0221,40.04,29723.0
2023-10-02 15:00:00,44.73,44.88,44.65,44.85,50859.0,40.031,40.1653,39.9594,40.1384,50859.0
2023-10-02 15:30:00,44.85,44.92,44.78,44.9,161953.0,40.1384,40.2011,40.0758,40.1832,161953.0
2023-10-03 09:30:00,44.82,44.87,44.58,44.77,52295.0,40.1116,40.1563,39.8968,40.0668,52295.0
2023-10-03 10:00:00,44.74,44.74,44.31,44.33,54292.0,40.04,40.04,39.6552,39.6731,54292.0
2023-10-03 10:30:00,44.32,44.35,44.08,44.19,37546.0,39.6641,39.691,39.4493,39.5478,37546.0
2023-10-03 11:00:00,44.19,44.26,44.08,44.12,24981.0,39.5478,39.6104,39.4493,39.4851,24981.0
2023-10-03 11:30:00,44.11,44.18,44.0,44.18,22405.0,39.4762,39.5388,39.3777,39.5388,22405.0
2023-10-03 12:00:00,44.17,44.34,44.15,44.24,33993.0,39.5299,39.682,39.512,39.5925,33993.0
2023-10-03 12:30:00,44.25,44.27,44.14,44.19,32609.0,39.6015,39.6194,39.503,39.5478,32609.0
2023-10-03 13:00:00,44.2,44.27,44.16,44.19,21090.0,39.5567,39.6194,39.5209,39.5478,21090.0
2023-10-03 13:30:00,44.19,44.19,44.04,44.05,30026.0,39.5478,39.5478,39.4135,39.4225,30026.0
2023-10-03 14:00:00,44.05,44.05,43.95,44.0,50774.0,39.4225,39.4225,39.333,39.3777,50774.0
2023-10-03 14:30:00,44.0,44.1,44.0,44.07,38972.0,39.3777,39.4672,39.3777,39.4404,38972.0
2023-10-03 15:00:00,44.06,44.11,44.02,44.09,64756.0,39.4314,39.4762,39.3956,39.4583,64756.0
2023-10-03 15:30:00,44.09,44.31,44.09,44.28,239752.0,39.4583,39.6552,39.4583,39.6283,239752.0
2023-10-04 09:30:00,44.32,44.51,44.25,44.37,68944.0,39.6641,39.8341,39.6015,39.7089,68944.0
2023-10-04 10:00:00,44.35,44.39,44.05,44.08,27631.0,39.691,39.7268,39.4225,39.4493,27631.0
2023-10-04 10:30:00,44.07,44.23,44.02,44.02,34244.0,39.4404,39.5836,39.3956,39.3956,34244.0
2023-10-04 11:00:00,44.01,44.54,43.95,44.5,78440.0,39.3867,39.861,39.333,39.8252,78440.0
2023-10-04 11:30:00,44.51,44.55,44.36,44.55,29681.0,39.8341,39.8699,39.6999,39.8699,29681.0
2023-10-04 12:00:00,44.54,44.72,44.45,44.72,37241.0,39.861,40.0221,39.7804,40.0221,37241.0
2023-10-04 12:30:00,44.73,44.75,44.52,44.56,65797.0,40.031,40.0489,39.8431,39.8789,65797.0
2023-10-04 13:00:00,44.57,44.59,44.47,44.49,34851.0,39.8878,39.9057,39.7983,39.8162,34851.0
2023-10-04 13:30:00,44.49,44.61,44.48,44.6,44596.0,39.8162,39.9236,39.8073,39.9147,44596.0
2023-10-04 14:00:00,44.59,44.66,44.55,44.61,36020.0,39.9057,39.9684,39.8699,39.9236,36020.0
2023-10-04 14:30:00,44.62,44.74,44.6,44.73,51256.0,39.9326,40.04,39.9147,40.031,51256.0
2023-10-04 15:00:00,44.73,44.84,44.69,44.72,90508.0,40.031,40.1295,39.9952,40.0221,90508.0
2023-10-04 15:30:00,44.72,45.1,44.7,45.02,430591.0,40.0221,40.3622,40.0042,40.2906,430591.0
2023-10-05 09:30:00,44.99,45.38,44.94,45.36,24191.0,40.2637,40.6128,40.219,40.5949,24191.0
2023-10-05 10:00:00,45.36,45.46,45.18,45.24,42807.0,40.5949,40.6843,40.4338,40.4875,42807.0
2023-10-05 10:30:00,45.24,45.28,45.04,45.18,38686.0,40.4875,40.5233,40.3085,40.4338,38686.0
2023-10-05 11:00:00,45.17,45.26,45.05,45.21,36691.0,40.4248,40.5054,40.3174,40.4606,36691.0
2023-10-05 11:30:00,45.21,45.32,45.18,45.19,39551.0,40.4606,40.5591,40.4338,40.4427,39551.0
2023-10-05 12:00:00,45.16,45.36,45.11,45.34,62820.0,40.4159,40.5949,40.3711,40.577,62820.0
2023-10-05 12:30:00,45.35,45.36,45.11,45.16,34195.0,40.5859,40.5949,40.3711,40.4159,34195.0
2023-10-05 13:00:00,45.17,45.24,45.14,45.23,26331.0,40.4248,40.4875,40.398,40.4785,26331.0
2023-10-05 13:30:00,45.22,45.38,45.19,45.28,30220.0,40.4696,40.6128,40.4427,40.5233,30220.0
2023-10-05 14:00:00,45.28,45.42,45.28,45.42,36324.0,40.5233,40.6485,40.5233,40.6485,36324.0
2023-10-05 14:30:00,45.43,45.52,45.42,45.51,38708.0,40.6575,40.738,40.6485,40.7291,38708.0
2023-10-05 15:00:00,45.51,45.53,45.39,45.41,48223.0,40.7291,40.747,40.6217,40.6396,48223.0
2023-10-05 15:30:00,45.41,45.45,45.27,45.4,193624.0,40.6396,40.6754,40.5143,40.6306,193624.0
2023-10-06 09:30:00,45.19,45.26,44.83,44.89,23530.0,40.4427,40.5054,40.1205,40.1742,23530.0
2023-10-06 10:00:00,44.89,44.92,44.59,44.9,29495.0,40.1742,40.2011,39.9057,40.1832,29495.0
2023-10-06 10:30:00,44.92,45.12,44.91,44.95,27851.0,40.2011,40.3801,40.1921,40.2279,27851.0
2023-10-06 11:00:00,44.93,45.27,44.93,45.24,26016.0,40.21,40.5143,40.21,40.4875,26016.0
2023-10-06 11:30:00,45.24,45.67,45.24,45.66,22349.0,40.4875,40.8723,40.4875,40.8633,22349.0
2023-10-06 12:00:00,45.66,45.69,45.49,45.53,23449.0,40.8633,40.8902,40.7112,40.747,23449.0
2023-10-06 12:30:00,45.5,45.6,45.47,45.54,24917.0,40.7201,40.8096,40.6933,40.7559,24917.0
2023-10-06 13:00:00,45.54,45.63,45.5,45.59,22257.0,40.7559,40.8365,40.7201,40.8007,22257.0
2023-10-06 13:30:00,45.59,45.67,45.55,45.63,19043.0,40.8007,40.8723,40.7649,40.8365,19043.0
2023-10-06 14:00:00,45.65,45.82,45.61,45.82,19661.0,40.8544,41.0065,40.8186,41.0065,19661.0
2023-10-06 14:30:00,45.83,45.87,45.71,45.75,27034.0,41.0155,41.0513,40.9081,40.9439,27034.0
2023-10-06 15:00:00,45.76,45.76,45.55,45.66,34697.0,40.9528,40.9528,40.7649,40.8633,34697.0
2023-10-06 15:30:00,45.66,45.68,45.52,45.53,120740.0,40.8633,40.8812,40.738,40.747,120740.0
2023-10-09 09:30:00,45.55,45.85,45.53,45.76,27383.0,40.7649,41.0334,40.747,40.9528,27383.0
2023-10-09 10:00:00,45.77,45.94,45.56,45.93,31306.0,40.9618,41.1139,40.7738,41.105,31306.0
2023-10-09 10:30:00,45.94,45.99,45.87,45.99,19118.0,41.1139,41.1587,41.0513,41.1587,19118.0
2023-10-09 11:00:00,45.99,46.42,45.98,46.42,72723.0,41.1587,41.5435,41.1497,41.5435,72723.0
2023-10-09 11:30:00,46.43,46.52,46.32,46.4,83290.0,41.5524,41.633,41.454,41.5256,83290.0
2023-10-09 12:00:00,46.38,46.38,46.25,46.26,20507.0,41.5077,41.5077,41.3914,41.4003,20507.0
2023-10-09 12:30:00,46.26,46.3,46.17,46.21,35932.0,41.4003,41.4361,41.3198,41.3556,35932.0
2023-10-09 13:00:00,46.22,46.47,46.21,46.47,30354.0,41.3645,41.5882,41.3556,41.5882,30354.0
2023-10-09 13:30:00,46.48,46.84,46.47,46.83,77577.0,41.5972,41.9194,41.5882,41.9104,77577.0
2023-10-09 14:00:00,46.83,46.83,46.77,46.79,26130.0,41.9104,41.9104,41.8567,41.8746,26130.0
2023-10-09 14:30:00,46.8,46.89,46.73,46.87,85139.0,41.8836,41.9641,41.8209,41.9462,85139.0
2023-10-09 15:00:00,46.87,46.88,46.66,46.75,65749.0,41.9462,41.9552,41.7583,41.8388,65749.0
2023-10-09 15:30:00,46.74,46.75,46.63,46.65,187657.0,41.8299,41.8388,41.7314,41.7493,187657.0
2023-10-10 09:30:00,46.65,46.69,46.26,46.41,36901.0,41.7493,41.7851,41.4003,41.5345,36901.0
2023-10-10 10:00:00,46.41,46.51,46.28,46.32,36879.0,41.5345,41.624,41.4182,41.454,36879.0
2023-10-10 10:30:00,46.33,46.45,46.3,46.43,29843.0,41.463,41.5703,41.4361,41.5524,29843.0
2023-10-10 11:00:00,46.42,46.64,46.41,46.55,39798.0,41.5435,41.7404,41.5345,41.6598,39798.0
2023-10-10 11:30:00,46.55,46.65,46.54,46.64,18205.0,41.6598,41.7493,41.6509,41.7404,18205.0
2023-10-10 12:00:00,46.63,46.65,46.56,46.63,15967.0,41.7314,41.7493,41.6688,41.7314,15967.0
2023-10-10 12:30:00,46.62,46.68,46.6,46.65,25757.0,41.7225,41.7762,41.7046,41.7493,25757.0
2023-10-10 13:00:00,46.65,46.65,46.5,46.55,35409.0,41.7493,41.7493,41.6151,41.6598,35409.0
2023-10-10 13:30:00,46.55,46.57,46.48,46.52,24277.0,41.6598,41.6777,41.5972,41.633,24277.0
2023-10-10 14:00:00,46.51,46.56,46.42,46.48,21523.0,41.624,41.6688,41.5435,41.5972,21523.0
2023-10-10 14:30:00,46.48,46.56,46.46,46.47,25535.0,41.5972,41.6688,41.5793,41.5882,25535.0
2023-10-10 15:00:00,46.47,46.55,46.42,46.45,32703.0,41.5882,41.6598,41.5435,41.5703,32703.0
2023-10-10 15:30:00,46.44,46.5,46.37,46.48,190242.0,41.5614,41.6151,41.4987,41.5972,190242.0
2023-10-11 09:30:00,46.78,46.99,46.67,46.89,25354.0,41.8657,42.0536,41.7672,41.9641,25354.0
2023-10-11 10:00:00,46.87,47.08,46.86,46.99,45568.0,41.9462,42.1342,41.9373,42.0536,45568.0
2023-10-11 10:30:00,46.99,46.99,46.76,46.85,24578.0,42.0536,42.0536,41.8478,41.9283,24578.0
2023-10-11 11:00:00,46.87,46.91,46.68,46.74,23157.0,41.9462,41.982,41.7762,41.8299,23157.0
2023-10-11 11:30:00,46.75,46.78,46.65,46.74,20699.0,41.8388,41.8657,41.7493,41.8299,20699.0
2023-10-11 12:00:00,46.74,46.78,46.63,46.65,22997.0,41.8299,41.8657,41.7314,41.7493,22997.0
2023-10-11 12:30:00,46.64,46.7,46.6,46.62,19029.0,41.7404,41.7941,41.7046,41.7225,19029.0
2023-10-11 13:00:00,46.62,46.69,46.57,46.64,16896.0,41.7225,41.7851,41.6777,41.7404,16896.0
2023-10-11 13:30:00,46.64,46.72,46.61,46.7,25257.0,41.7404,41.812,41.7135,41.7941,25257.0
2023-10-11 14:00:00,46.73,47.1,46.73,47.08,86755.0,41.8209,42.1521,41.8209,42.1342,86755.0
2023-10-11 14:30:00,47.07,47.18,47.06,47.18,67222.0,42.1252,42.2237,42.1163,42.2237,67222.0
2023-10-11 15:00:00,47.18,47.31,47.14,47.25,64003.0,42.2237,42.34,42.1879,42.2863,64003.0
2023-10-11 15:30:00,47.25,47.25,47.09,47.21,166354.0,42.2863,42.2863,42.1431,42.2505,166354.0
2023-10-12 09:30:00,47.16,47.16,46.54,46.55,43763.0,42.2058,42.2058,41.6509,41.6598,43763.0
2023-10-12 10:00:00,46.56,46.56,46.4,46.51,35672.0,41.6688,41.6688,41.5256,41.624,35672.0
2023-10-12 10:30:00,46.49,46.56,46.28,46.51,29706.0,41.6061,41.6688,41.4182,41.624,29706.0
2023-10-12 11:00:00,46.51,46.52,46.41,46.52,45821.0,41.624,41.633,41.5345,41.633,45821.0
2023-10-12 11:30:00,46.51,46.55,46.42,46.54,29636.0,41.624,41.6598,41.5435,41.6509,29636.0
2023-10-12 12:00:00,46.55,46.7,46.51,46.66,35350.0,41.6598,41.7941,41.624,41.7583,35350.0
2023-10-12 12:30:00,46.66,46.7,46.55,46.58,25983.0,41.7583,41.7941,41.6598,41.6867,25983.0
2023-10-12 13:00:00,46.56,46.58,46.29,46.3,28559.0,41.6688,41.6867,41.4272,41.4361,28559.0
2023-10-12 13:30:00,46.29,46.32,46.15,46.16,22541.0,41.4272,41.454,41.3019,41.3108,22541.0
2023-10-12 14:00:00,46.16,46.21,46.07,46.2,24223.0,41.3108,41.3556,41.2303,41.3466,24223.0
2023-10-12 14:30:00,46.19,46.26,46.17,46.21,18195.0,41.3377,41.4003,41.3198,41.3556,18195.0
2023-10-12 15:00:00,46.21,46.26,46.16,46.19,36305.0,41.3556,41.4003,41.3108,41.3377,36305.0
2023-10-12 15:30:00,46.2,46.31,46.13,46.14,140634.0,41.3466,41.4451,41.284,41.2929,140634.0
2023-10-13 09:30:00,46.34,46.5,46.17,46.18,17794.0,41.4719,41.6151,41.3198,41.3287,17794.0
2023-10-13 10:00:00,46.1,46.34,46.05,46.32,17077.0,41.2571,41.4719,41.2124,41.454,17077.0
2023-10-13 10:30:00,46.3,46.36,46.0,46.0,22668.0,41.4361,41.4898,41.1676,41.1676,22668.0
2023-10-13 11:00:00,46.01,46.13,45.92,46.11,16381.0,41.1766,41.284,41.096,41.2661,16381.0
2023-10-13 11:30:00,46.11,46.26,46.11,46.16,24513.0,41.2661,41.4003,41.2661,41.3108,24513.0
2023-10-13 12:00:00,46.15,46.27,46.14,46.25,12453.0,41.3019,41.4093,41.2929,41.3914,12453.0
2023-10-13 12:30:00,46.27,46.32,46.13,46.21,11843.0,41.4093,41.454,41.284,41.3556,11843.0
2023-10-13 13:00:00,46.23,46.25,46.08,46.08,17168.0,41.3735,41.3914,41.2392,41.2392,17168.0
2023-10-13 13:30:00,46.08,46.27,46.06,46.24,24325.0,41.2392,41.4093,41.2213,41.3824,24325.0
2023-10-13 14:00:00,46.23,46.33,46.2,46.24,21893.0,41.3735,41.463,41.3466,41.3824,21893.0
2023-10-13 14:30:00,46.23,46.27,46.06,46.15,15316.0,41.3735,41.4093,41.2213,41.3019,15316.0
2023-10-13 15:00:00,46.14,46.19,46.07,46.12,21581.0,41.2929,41.3377,41.2303,41.275,21581.0
2023-10-13 15:30:00,46.12,46.24,46.08,46.19,123813.0,41.275,41.3824,41.2392,41.3377,123813.0
2023-10-16 09:30:00,46.49,46.72,46.39,46.5,28888.0,41.6061,41.812,41.5166,41.6151,28888.0
2023-10-16 10:00:00,46.47,46.71,46.32,46.68,30709.0,41.5882,41.803,41.454,41.7762,30709.0
2023-10-16 10:30:00,46.69,46.96,46.69,46.96,24194.0,41.7851,42.0268,41.7851,42.0268,24194.0
2023-10-16 11:00:00,46.96,47.03,46.93,47.01,26417.0,42.0268,42.0894,41.9999,42.0715,26417.0
2023-10-16 11:30:00,47.01,47.01,46.89,46.99,16996.0,42.0715,42.0715,41.9641,42.0536,16996.0
2023-10-16 12:00:00,47.01,47.02,46.93,47.02,25478.0,42.0715,42.0805,41.9999,42.0805,25478.0
2023-10-16 12:30:00,47.01,47.03,46.93,46.99,21690.0,42.0715,42.0894,41.9999,42.0536,21690.0
2023-10-16 13:00:00,47.03,47.14,46.98,47.13,32014.0,42.0894,42.1879,42.0447,42.1789,32014.0
2023-10-16 13:30:00,47.14,47.27,47.12,47.21,22839.0,42.1879,42.3042,42.17,42.2505,22839.0
2023-10-16 14:00:00,47.22,47.25,47.08,47.08,27982.0,42.2595,42.2863,42.1342,42.1342,27982.0
2023-10-16 14:30:00,47.07,47.13,47.01,47.13,37430.0,42.1252,42.1789,42.0715,42.1789,37430.0
2023-10-16 15:00:00,47.13,47.24,47.05,47.23,41665.0,42.1789,42.2774,42.1073,42.2684,41665.0
2023-10-16 15:30:00,47.23,47.23,47.0,47.0,145594.0,42.2684,42.2684,42.0626,42.0626,145594.0
2023-10-17 09:30:00,46.76,47.19,46.76,47.13,22017.0,41.8478,42.2326,41.8478,42.1789,22017.0
2023-10-17 10:00:00,47.16,47.35,47.08,47.27,21145.0,42.2058,42.3758,42.1342,42.3042,21145.0
2023-10-17 10:30:00,47.27,47.3,47.18,47.24,17627.0,42.3042,42.3311,42.2237,42.2774,17627.0
2023-10-17 11:00:00,47.25,47.25,47.12,47.22,18915.0,42.2863,42.2863,42.17,42.2595,18915.0
2023-10-17 11:30:00,47.21,47.49,47.2,47.48,25661.0,42.2505,42.5011,42.2416,42.4921,25661.0
2023-10-17 12:00:00,47.47,47.53,47.42,47.53,25679.0,42.4832,42.5369,42.4384,42.5369,25679.0
2023-10-17 12:30:00,47.53,47.53,47.23,47.26,21176.0,42.5369,42.5369,42.2684,42.2953,21176.0
2023-10-17 13:00:00,47.26,47.33,47.19,47.28,70706.0,42.2953,42.3579,42.2326,42.3132,70706.0
2023-10-17 13:30:00,47.3,47.32,47.13,47.18,22591.0,42.3311,42.349,42.1789,42.2237,22591.0
2023-10-17 14:00:00,47.16,47.16,46.98,47.05,45160.0,42.2058,42.2058,42.0447,42.1073,45160.0
2023-10-17 14:30:00,47.04,47.1,46.95,47.01,30684.0,42.0984,42.1521,42.0178,42.0715,30684.0
2023-10-17 15:00:00,47.01,47.2,46.99,47.19,72374.0,42.0715,42.2416,42.0536,42.2326,72374.0
2023-10-17 15:30:00,47.2,47.26,47.14,47.2,218849.0,42.2416,42.2953,42.1879,42.2416,218849.0
2023-10-18 09:30:00,47.11,47.11,46.7,46.72,31913.0,42.161,42.161,41.7941,41.812,31913.0
2023-10-18 10:00:00,46.74,46.94,46.57,46.75,23519.0,41.8299,42.0089,41.6777,41.8388,23519.0
2023-10-18 10:30:00,46.74,46.87,46.68,46.8,33679.0,41.8299,41.9462,41.7762,41.8836,33679.0
2023-10-18 11:00:00,46.79,46.84,46.75,46.79,22642.0,41.8746,41.9194,41.8388,41.8746,22642.0
2023-10-18 11:30:00,46.79,46.79,46.6,46.63,22427.0,41.8746,41.8746,41.7046,41.7314,22427.0
2023-10-18 12:00:00,46.64,46.81,46.54,46.54,31079.0,41.7404,41.8925,41.6509,41.6509,31079.0
2023-10-18 12:30:00,46.55,46.61,46.48,46.58,22057.0,41.6598,41.7135,41.5972,41.6867,22057.0
2023-10-18 13:00:00,46.58,46.81,46.57,46.71,26495.0,41.6867,41.8925,41.6777,41.803,26495.0
2023-10-18 13:30:00,46.7,46.8,46.57,46.79,25665.0,41.7941,41.8836,41.6777,41.8746,25665.0
2023-10-18 14:00:00,46.78,46.9,46.74,46.76,29550.0,41.8657,41.9731,41.8299,41.8478,29550.0
2023-10-18 14:30:00,46.76,46.81,46.61,46.63,35336.0,41.8478,41.8925,41.7135,41.7314,35336.0
2023-10-18 15:00:00,46.63,46.63,46.5,46.55,52524.0,41.7314,41.7314,41.6151,41.6598,52524.0
2023-10-18 15:30:00,46.56,46.65,46.38,46.39,227286.0,41.6688,41.7493,41.5077,41.5166,227286.0
2023-10-19 09:30:00,46.36,46.36,46.06,46.22,40117.0,41.4898,41.4898,41.2213,41.3645,40117.0
2023-10-19 10:00:00,46.19,46.25,45.93,45.93,28207.0,41.3377,41.3914,41.105,41.105,28207.0
2023-10-19 10:30:00,45.94,45.98,45.87,45.94,22392.0,41.1139,41.1497,41.0513,41.1139,22392.0
2023-10-19 11:00:00,45.95,46.18,45.91,46.13,54023.0,41.1229,41.3287,41.0871,41.284,54023.0
2023-10-19 11:30:00,46.13,46.28,46.1,46.13,37907.0,41.284,41.4182,41.2571,41.284,37907.0
2023-10-19 12:00:00,46.14,46.44,46.04,46.05,55140.0,41.2929,41.5614,41.2034,41.2124,55140.0
2023-10-19 12:30:00,46.08,46.19,45.87,46.17,27545.0,41.2392,41.3377,41.0513,41.3198,27545.0
2023-10-19 13:00:00,46.17,46.35,46.06,46.16,26242.0,41.3198,41.4809,41.2213,41.3108,26242.0
2023-10-19 13:30:00,46.17,46.29,45.92,46.02,38691.0,41.3198,41.4272,41.096,41.1855,38691.0
2023-10-19 14:00:00,46.02,46.11,45.93,45.96,23339.0,41.1855,41.2661,41.105,41.1318,23339.0
2023-10-19 14:30:00,45.96,45.96,45.71,45.72,77808.0,41.1318,41.1318,40.9081,40.917,77808.0
2023-10-19 15:00:00,45.69,45.78,45.62,45.66,35305.0,40.8902,40.9707,40.8275,40.8633,35305.0
2023-10-19 15:30:00,45.67,45.77,45.55,45.64,158175.0,40.8723,40.9618,40.7649,40.8454,158175.0
2023-10-20 09:30:00,45.77,45.8,45.4,45.46,32818.0,40.9618,40.9886,40.6306,40.6843,32818.0
2023-10-20 10:00:00,45.44,45.48,45.3,45.4,35588.0,40.6664,40.7022,40.5412,40.6306,35588.0
2023-10-20 10:30:00,45.4,45.68,45.39,45.5,65600.0,40.6306,40.8812,40.6217,40.7201,65600.0
2023-10-20 11:00:00,45.52,45.56,45.28,45.3,34778.0,40.738,40.7738,40.5233,40.5412,34778.0
2023-10-20 11:30:00,45.29,45.32,45.17,45.26,63682.0,40.5322,40.5591,40.4248,40.5054,63682.0
2023-10-20 12:00:00,45.26,45.32,45.12,45.28,61666.0,40.5054,40.5591,40.3801,40.5233,61666.0
2023-10-20 12:30:00,45.28,45.36,45.21,45.22,71003.0,40.5233,40.5949,40.4606,40.4696,71003.0
2023-10-20 13:00:00,45.24,45.3,45.1,45.25,42654.0,40.4875,40.5412,40.3622,40.4964,42654.0
2023-10-20 13:30:00,45.26,45.33,45.19,45.33,17909.0,40.5054,40.568,40.4427,40.568,17909.0
2023-10-20 14:00:00,45.34,45.38,45.2,45.22,36268.0,40.577,40.6128,40.4517,40.4696,36268.0
2023-10-20 14:30:00,45.22,45.29,45.05,45.05,65109.0,40.4696,40.5322,40.3174,40.3174,65109.0
2023-10-20 15:00:00,45.05,45.26,45.04,45.2,82565.0,40.3174,40.5054,40.3085,40.4517,82565.0
2023-10-20 15:30:00,45.2,45.24,44.97,45.07,291592.0,40.4517,40.4875,40.2458,40.3353,291592.0
2023-10-23 09:30:00,44.83,45.13,44.83,45.12,24569.0,40.1205,40.389,40.1205,40.3801,24569.0
2023-10-23 10:00:00,45.11,45.36,45.04,45.19,41962.0,40.3711,40.5949,40.3085,40.4427,41962.0
2023-10-23 10:30:00,45.17,45.3,45.1,45.23,26046.0,40.4248,40.5412,40.3622,40.4785,26046.0
2023-10-23 11:00:00,45.23,45.41,45.17,45.38,30171.0,40.4785,40.6396,40.4248,40.6128,30171.0
2023-10-23 11:30:00,45.39,45.47,45.32,45.44,35611.0,40.6217,40.6933,40.5591,40.6664,35611.0
2023-10-23 12:00:00,45.44,45.44,45.2,45.35,37142.0,40.6664,40.6664,40.4517,40.5859,37142.0
2023-10-23 12:30:00,45.33,45.51,45.3,45.51,35210.0,40.568,40.7291,40.5412,40.7291,35210.0
2023-10-23 13:00:00,45.5,45.5,45.22,45.26,18662.0,40.7201,40.7201,40.4696,40.5054,18662.0
2023-10-23 13:30:00,45.27,45.36,45.16,45.18,47639.0,40.5143,40.5949,40.4159,40.4338,47639.0
2023-10-23 14:00:00,45.18,45.18,45.03,45.09,18532.0,40.4338,40.4338,40.2995,40.3532,18532.0
2023-10-23 14:30:00,45.11,45.17,45.06,45.12,28273.0,40.3711,40.4248,40.3264,40.3801,28273.0
2023-10-23 15:00:00,45.13,45.14,44.81,44.84,30980.0,40.389,40.398,40.1026,40.1295,30980.0
2023-10-23 15:30:00,44.83,44.97,44.8,44.82,125089.0,40.1205,40.2458,40.0937,40.1116,125089.0
2023-10-24 09:30:00,45.06,45.53,45.01,45.51,70953.0,40.3264,40.747,40.2816,40.7291,70953.0
2023-10-24 10:00:00,45.52,45.76,45.42,45.76,24941.0,40.738,40.9528,40.6485,40.9528,24941.0
2023-10-24 10:30:00,45.74,45.77,45.64,45.68,56751.0,40.9349,40.9618,40.8454,40.8812,56751.0
2023-10-24 11:00:00,45.67,45.83,45.51,45.77,24321.0,40.8723,41.0155,40.7291,40.9618,24321.0
2023-10-24 11:30:00,45.76,45.85,45.7,45.74,45411.0,40.9528,41.0334,40.8991,40.9349,45411.0
2023-10-24 12:00:00,45.74,45.79,45.6,45.65,50524.0,40.9349,40.9797,40.8096,40.8544,50524.0
2023-10-24 12:30:00,45.64,45.7,45.61,45.69,43339.0,40.8454,40.8991,40.8186,40.8902,43339.0
2023-10-24 13:00:00,45.69,45.79,45.61,45.77,24620.0,40.8902,40.9797,40.8186,40.9618,24620.0
2023-10-24 13:30:00,45.76,45.94,45.74,45.9,36673.0,40.9528,41.1139,40.9349,41.0781,36673.0
2023-10-24 14:00:00,45.89,45.96,45.88,45.94,56882.0,41.0692,41.1318,41.0602,41.1139,56882.0
2023-10-24 14:30:00,45.95,46.03,45.95,46.0,32219.0,41.1229,41.1945,41.1229,41.1676,32219.0
2023-10-24 15:00:00,46.0,46.08,45.97,46.05,98519.0,41.1676,41.2392,41.1408,41.2124,98519.0
2023-10-24 15:30:00,46.05,46.11,45.9,45.93,131126.0,41.2124,41.2661,41.0781,41.105,131126.0
2023-10-25 09:30:00,45.61,45.94,45.61,45.85,33772.0,40.8186,41.1139,40.8186,41.0334,33772.0
2023-10-25 10:00:00,45.83,45.83,45.44,45.45,32257.0,41.0155,41.0155,40.6664,40.6754,32257.0
2023-10-25 10:30:00,45.47,45.69,45.47,45.59,23004.0,40.6933,40.8902,40.6933,40.8007,23004.0
2023-10-25 11:00:00,45.6,45.69,45.52,45.61,21430.0,40.8096,40.8902,40.738,40.8186,21430.0
2023-10-25 11:30:00,45.61,45.61,45.39,45.4,21898.0,40.8186,40.8186,40.6217,40.6306,21898.0
2023-10-25 12:00:00,45.37,45.44,45.23,45.26,34572.0,40.6038,40.6664,40.4785,40.5054,34572.0
2023-10-25 12:30:00,45.27,45.39,45.25,45.3,17979.0,40.5143,40.6217,40.4964,40.5412,17979.0
2023-10-25 13:00:00,45.28,45.37,45.24,45.33,40907.0,40.5233,40.6038,40.4875,40.568,40907.0
2023-10-25 13:30:00,45.33,45.47,45.28,45.46,19187.0,40.568,40.6933,40.5233,40.6843,19187.0
2023-10-25 14:00:00,45.45,45.49,45.38,45.4,21888.0,40.6754,40.7112,40.6128,40.6306,21888.0
2023-10-25 14:30:00,45.4,45.41,45.24,45.27,23799.0,40.6306,40.6396,40.4875,40.5143,23799.0
2023-10-25 15:00:00,45.27,45.32,45.2,45.27,62026.0,40.5143,40.5591,40.4517,40.5143,62026.0
2023-10-25 15:30:00,45.26,45.3,45.1,45.11,141641.0,40.5054,40.5412,40.3622,40.3711,141641.0
2023-10-26 09:30:00,45.23,45.61,45.23,45.51,35009.0,40.4785,40.8186,40.4785,40.7291,35009.0
2023-10-26 10:00:00,45.46,45.6,45.4,45.52,22282.0,40.6843,40.8096,40.6306,40.738,22282.0
2023-10-26 10:30:00,45.5,45.56,45.31,45.46,24494.0,40.7201,40.7738,40.5501,40.6843,24494.0
2023-10-26 11:00:00,45.48,45.56,45.25,45.37,25303.0,40.7022,40.7738,40.4964,40.6038,25303.0
2023-10-26 11:30:00,45.37,45.45,45.31,45.35,25833.0,40.6038,40.6754,40.5501,40.5859,25833.0
2023-10-26 12:00:00,45.34,45.35,45.06,45.11,25934.0,40.577,40.5859,40.3264,40.3711,25934.0
2023-10-26 12:30:00,45.12,45.22,45.09,45.09,16369.0,40.3801,40.4696,40.3532,40.3532,16369.0
2023-10-26 13:00:00,45.07,45.19,45.02,45.05,39727.0,40.3353,40.4427,40.2906,40.3174,39727.0
2023-10-26 13:30:00,45.03,45.18,44.99,45.16,21430.0,40.2995,40.4338,40.2637,40.4159,21430.0
2023-10-26 14:00:00,45.16,45.32,45.15,45.2,17821.0,40.4159,40.5591,40.4069,40.4517,17821.0
2023-10-26 14:30:00,45.2,45.42,45.15,45.41,31670.0,40.4517,40.6485,40.4069,40.6396,31670.0
2023-10-26 15:00:00,45.41,45.48,45.23,45.25,84859.0,40.6396,40.7022,40.4785,40.4964,84859.0
2023-10-26 15:30:00,45.25,45.3,45.16,45.17,286790.0,40.4964,40.5412,40.4159,40.4248,286790.0
2023-10-27 09:30:00,46.2,46.2,43.91,44.14,72188.0,41.3466,41.3466,39.2972,39.503,72188.0
2023-10-27 10:00:00,44.09,44.45,43.94,44.34,102417.0,39.4583,39.7804,39.324,39.682,102417.0
2023-10-27 10:30:00,44.34,44.59,44.15,44.59,68911.0,39.682,39.9057,39.512,39.9057,68911.0
2023-10-27 11:00:00,44.58,44.82,44.52,44.8,34877.0,39.8968,40.1116,39.8431,40.0937,34877.0
2023-10-27 11:30:00,44.8,44.86,44.45,44.86,46085.0,40.0937,40.1474,39.7804,40.1474,46085.0
2023-10-27 12:00:00,44.85,44.85,44.57,44.58,45936.0,40.1384,40.1384,39.8878,39.8968,45936.0
2023-10-27 12:30:00,44.56,44.63,44.47,44.52,29555.0,39.8789,39.9415,39.7983,39.8431,29555.0
2023-10-27 13:00:00,44.52,44.54,44.34,44.4,34061.0,39.8431,39.861,39.682,39.7357,34061.0
2023-10-27 13:30:00,44.41,44.53,44.34,44.5,36908.0,39.7447,39.852,39.682,39.8252,36908.0
2023-10-27 14:00:00,44.49,44.51,44.25,44.32,63553.0,39.8162,39.8341,39.6015,39.6641,63553.0
2023-10-27 14:30:00,44.32,44.49,44.25,44.28,47252.0,39.6641,39.8162,39.6015,39.6283,47252.0
2023-10-27 15:00:00,44.29,44.51,44.29,44.49,73958.0,39.6373,39.8341,39.6373,39.8162,73958.0
2023-10-27 15:30:00,44.49,44.66,44.47,44.61,245969.0,39.8162,39.9684,39.7983,39.9236,245969.0
2023-10-30 09:30:00,44.88,45.21,44.48,44.56,55125.0,40.1653,40.4606,39.8073,39.8789,55125.0
2023-10-30 10:00:00,44.51,44.59,43.96,44.0,65352.0,39.8341,39.9057,39.3419,39.3777,65352.0
2023-10-30 10:30:00,44.02,44.1,43.92,44.08,44792.0,39.3956,39.4672,39.3061,39.4493,44792.0
2023-10-30 11:00:00,44.09,44.14,43.54,43.61,103804.0,39.4583,39.503,38.966,39.0287,103804.0
2023-10-30 11:30:00,43.61,43.85,43.6,43.84,49959.0,39.0287,39.2435,39.0197,39.2345,49959.0
2023-10-30 12:00:00,43.84,43.91,43.75,43.79,56384.0,39.2345,39.2972,39.154,39.1898,56384.0
2023-10-30 12:30:00,43.8,43.83,43.63,43.69,40295.0,39.1987,39.2256,39.0466,39.1003,40295.0
2023-10-30 13:00:00,43.69,44.0,43.66,44.0,45264.0,39.1003,39.3777,39.0734,39.3777,45264.0
2023-10-30 13:30:00,44.02,44.05,43.87,43.93,51253.0,39.3956,39.4225,39.2614,39.3151,51253.0
2023-10-30 14:00:00,43.94,43.97,43.83,43.89,52958.0,39.324,39.3509,39.2256,39.2793,52958.0
2023-10-30 14:30:00,43.88,44.05,43.87,43.94,56409.0,39.2703,39.4225,39.2614,39.324,56409.0
2023-10-30 15:00:00,43.95,44.15,43.91,44.13,69277.0,39.333,39.512,39.2972,39.4941,69277.0
2023-10-30 15:30:00,44.14,44.25,44.12,44.17,201090.0,39.503,39.6015,39.4851,39.5299,201090.0
2023-10-31 09:30:00,44.37,44.6,44.28,44.34,40709.0,39.7089,39.9147,39.6283,39.682,40709.0
2023-10-31 10:00:00,44.34,44.61,44.19,44.56,42102.0,39.682,39.9236,39.5478,39.8789,42102.0
2023-10-31 10:30:00,44.55,44.87,44.48,44.86,23539.0,39.8699,40.1563,39.8073,40.1474,23539.0
2023-10-31 11:00:00,44.87,44.97,44.76,44.81,34582.0,40.1563,40.2458,40.0579,40.1026,34582.0
2023-10-31 11:30:00,44.82,44.86,44.71,44.86,28914.0,40.1116,40.1474,40.0131,40.1474,28914.0
2023-10-31 12:00:00,44.88,44.93,44.71,44.82,25937.0,40.1653,40.21,40.0131,40.1116,25937.0
2023-10-31 12:30:00,44.82,44.92,44.75,44.89,57286.0,40.1116,40.2011,40.0489,40.1742,57286.0
2023-10-31 13:00:00,44.89,44.96,44.84,44.94,27788.0,40.1742,40.2369,40.1295,40.219,27788.0
2023-10-31 13:30:00,44.95,45.04,44.95,45.02,23162.0,40.2279,40.3085,40.2279,40.2906,23162.0
2023-10-31 14:00:00,45.03,45.25,45.02,45.11,40195.0,40.2995,40.4964,40.2906,40.3711,40195.0
2023-10-31 14:30:00,45.1,45.17,45.05,45.08,98205.0,40.3622,40.4248,40.3174,40.3443,98205.0
2023-10-31 15:00:00,45.08,45.3,45.07,45.27,107855.0,40.3443,40.5412,40.3353,40.5143,107855.0
2023-10-31 15:30:00,45.27,45.43,45.21,45.4,230978.0,40.5143,40.6575,40.4606,40.6306,230978.0
2023-11-01 09:30:00,45.31,45.47,45.13,45.41,60922.0,40.5501,40.6933,40.389,40.6396,60922.0
2023-11-01 10:00:00,45.45,45.62,45.42,45.59,43346.0,40.6754,40.8275,40.6485,40.8007,43346.0
2023-11-01 10:30:00,45.59,45.7,45.58,45.62,28050.0,40.8007,40.8991,40.7917,40.8275,28050.0
2023-11-01 11:00:00,45.61,45.61,45.32,45.37,15740.0,40.8186,40.8186,40.5591,40.6038,15740.0
2023-11-01 11:30:00,45.38,45.48,45.37,45.43,19021.0,40.6128,40.7022,40.6038,40.6575,19021.0
2023-11-01 12:00:00,45.41,45.49,45.36,45.49,28020.0,40.6396,40.7112,40.5949,40.7112,28020.0
2023-11-01 12:30:00,45.49,45.58,45.03,45.18,80326.0,40.7112,40.7917,40.2995,40.4338,80326.0
2023-11-01 13:00:00,45.19,45.19,45.06,45.08,18975.0,40.4427,40.4427,40.3264,40.3443,18975.0
2023-11-01 13:30:00,45.09,45.1,44.95,44.99,45908.0,40.3532,40.3622,40.2279,40.2637,45908.0
2023-11-01 14:00:00,45.07,45.07,44.83,45.04,43039.0,40.3353,40.3353,40.1205,40.3085,43039.0
2023-11-01 14:30:00,45.05,45.15,44.8,45.07,52469.0,40.3174,40.4069,40.0937,40.3353,52469.0
2023-11-01 15:00:00,45.08,45.2,45.02,45.03,82719.0,40.3443,40.4517,40.2906,40.2995,82719.0
2023-11-01 15:30:00,45.04,45.29,45.03,45.1,299827.0,40.3085,40.5322,40.2995,40.3622,299827.0
2023-11-02 09:30:00,45.81,45.99,45.42,45.78,367384.0,40.9976,41.1587,40.6485,40.9707,367384.0
2023-11-02 10:00:00,45.78,45.89,45.76,45.86,207575.0,40.9707,41.0692,40.9528,41.0423,207575.0
2023-11-02 10:30:00,45.86,46.06,45.83,46.06,45354.0,41.0423,41.2213,41.0155,41.2213,45354.0
2023-11-02 11:00:00,46.05,46.06,45.81,46.03,155861.0,41.2124,41.2213,40.9976,41.1945,155861.0
2023-11-02 11:30:00,46.03,46.04,45.9,45.94,43853.0,41.1945,41.2034,41.0781,41.1139,43853.0
2023-11-02 12:00:00,45.93,45.95,45.81,45.82,29818.0,41.105,41.1229,40.9976,41.0065,29818.0
2023-11-02 12:30:00,45.83,45.96,45.82,45.88,145997.0,41.0155,41.1318,41.0065,41.0602,145997.0
2023-11-02 13:00:00,45.87,46.08,45.85,46.06,24485.0,41.0513,41.2392,41.0334,41.2213,24485.0
2023-11-02 13:30:00,46.07,46.23,46.06,46.22,17782.0,41.2303,41.3735,41.2213,41.3645,17782.0
2023-11-02 14:00:00,46.22,46.31,46.16,46.24,57872.0,41.3645,41.4451,41.3108,41.3824,57872.0
2023-11-02 14:30:00,46.24,46.24,46.07,46.1,38087.0,41.3824,41.3824,41.2303,41.2571,38087.0
2023-11-02 15:00:00,46.1,46.24,46.1,46.13,65621.0,41.2571,41.3824,41.2571,41.284,65621.0
2023-11-02 15:30:00,46.13,46.24,45.94,45.94,387251.0,41.284,41.3824,41.1139,41.1139,387251.0
2023-11-03 09:30:00,46.55,46.76,46.36,46.54,118974.0,41.6598,41.8478,41.4898,41.6509,118974.0
2023-11-03 10:00:00,46.54,46.73,46.54,46.59,102866.0,41.6509,41.8209,41.6509,41.6956,102866.0
2023-11-03 10:30:00,46.59,46.71,46.56,46.71,53695.0,41.6956,41.803,41.6688,41.803,53695.0
2023-11-03 11:00:00,46.7,46.71,46.53,46.58,200263.0,41.7941,41.803,41.6419,41.6867,200263.0
2023-11-03 11:30:00,46.58,46.7,46.54,46.66,200925.0,41.6867,41.7941,41.6509,41.7583,200925.0
2023-11-03 12:00:00,46.67,46.8,46.67,46.79,183153.0,41.7672,41.8836,41.7672,41.8746,183153.0
2023-11-03 12:30:00,46.8,46.8,46.65,46.66,125657.0,41.8836,41.8836,41.7493,41.7583,125657.0
2023-11-03 13:00:00,46.66,46.66,46.53,46.57,65201.0,41.7583,41.7583,41.6419,41.6777,65201.0
2023-11-03 13:30:00,46.58,46.71,46.52,46.7,119997.0,41.6867,41.803,41.633,41.7941,119997.0
2023-11-03 14:00:00,46.7,46.72,46.64,46.72,83101.0,41.7941,41.812,41.7404,41.812,83101.0
2023-11-03 14:30:00,46.71,46.72,46.63,46.65,56953.0,41.803,41.812,41.7314,41.7493,56953.0
2023-11-03 15:00:00,46.65,46.65,46.51,46.51,99809.0,41.7493,41.7493,41.624,41.624,99809.0
2023-11-03 15:30:00,46.51,46.57,46.23,46.25,550232.0,41.624,41.6777,41.3735,41.3914,550232.0
2023-11-06 09:30:00,46.09,46.24,45.77,45.99,40142.0,41.2482,41.3824,40.9618,41.1587,40142.0
2023-11-06 10:00:00,46.01,46.03,45.82,45.82,50267.0,41.1766,41.1945,41.0065,41.0065,50267.0
2023-11-06 10:30:00,45.83,46.03,45.82,46.02,207980.0,41.0155,41.1945,41.0065,41.1855,207980.0
2023-11-06 11:00:00,46.02,46.05,45.77,45.79,58119.0,41.1855,41.2124,40.9618,40.9797,58119.0
2023-11-06 11:30:00,45.78,45.78,45.66,45.77,44265.0,40.9707,40.9707,40.8633,40.9618,44265.0
2023-11-06 12:00:00,45.78,45.8,45.73,45.79,61650.0,40.9707,40.9886,40.926,40.9797,61650.0
2023-11-06 12:30:00,45.8,45.96,45.8,45.9,23097.0,40.9886,41.1318,40.9886,41.0781,23097.0
2023-11-06 13:00:00,45.9,45.91,45.81,45.88,27925.0,41.0781,41.0871,40.9976,41.0602,27925.0
2023-11-06 13:30:00,45.87,45.87,45.73,45.79,28237.0,41.0513,41.0513,40.926,40.9797,28237.0
2023-11-06 14:00:00,45.8,45.83,45.71,45.79,29530.0,40.9886,41.0155,40.9081,40.9797,29530.0
2023-11-06 14:30:00,45.78,45.92,45.78,45.89,75290.0,40.9707,41.096,40.9707,41.0692,75290.0
2023-11-06 15:00:00,45.89,45.93,45.81,45.88,72602.0,41.0692,41.105,40.9976,41.0602,72602.0
2023-11-06 15:30:00,45.88,45.88,45.8,45.84,421091.0,41.0602,41.0602,40.9886,41.0244,421091.0
2023-11-07 09:30:00,45.9,45.91,45.28,45.5,36839.0,41.0781,41.0871,40.5233,40.7201,36839.0
2023-11-07 10:00:00,45.52,45.64,45.47,45.61,97292.0,40.738,40.8454,40.6933,40.8186,97292.0
2023-11-07 10:30:00,45.61,45.65,45.53,45.63,44017.0,40.8186,40.8544,40.747,40.8365,44017.0
2023-11-07 11:00:00,45.63,45.63,45.36,45.45,77647.0,40.8365,40.8365,40.5949,40.6754,77647.0
2023-11-07 11:30:00,45.44,45.55,45.43,45.53,43756.0,40.6664,40.7649,40.6575,40.747,43756.0
2023-11-07 12:00:00,45.53,45.53,45.38,45.39,39188.0,40.747,40.747,40.6128,40.6217,39188.0
2023-11-07 12:30:00,45.38,45.51,45.36,45.51,38229.0,40.6128,40.7291,40.5949,40.7291,38229.0
2023-11-07 13:00:00,45.49,45.55,45.42,45.43,35931.0,40.7112,40.7649,40.6485,40.6575,35931.0
2023-11-07 13:30:00,45.43,45.53,45.43,45.45,40557.0,40.6575,40.747,40.6575,40.6754,40557.0
2023-11-07 14:00:00,45.45,45.52,45.43,45.49,56768.0,40.6754,40.738,40.6575,40.7112,56768.0
2023-11-07 14:30:00,45.48,45.49,45.39,45.46,50186.0,40.7022,40.7112,40.6217,40.6843,50186.0
2023-11-07 15:00:00,45.46,45.56,45.44,45.51,101352.0,40.6843,40.7738,40.6664,40.7291,101352.0
2023-11-07 15:30:00,45.5,45.56,45.44,45.44,356283.0,40.7201,40.7738,40.6664,40.6664,356283.0
2023-11-08 09:30:00,45.46,45.58,45.28,45.42,78816.0,40.6843,40.7917,40.5233,40.6485,78816.0
2023-11-08 10:00:00,45.38,45.48,45.38,45.44,30581.0,40.6128,40.7022,40.6128,40.6664,30581.0
2023-11-08 10:30:00,45.45,45.46,45.32,45.39,30763.0,40.6754,40.6843,40.5591,40.6217,30763.0
2023-11-08 11:00:00,45.4,45.46,45.29,45.31,25801.0,40.6306,40.6843,40.5322,40.5501,25801.0
2023-11-08 11:30:00,45.32,45.43,45.28,45.34,36767.0,40.5591,40.6575,40.5233,40.577,36767.0
2023-11-08 12:00:00,45.34,45.34,45.21,45.25,22262.0,40.577,40.577,40.4606,40.4964,22262.0
2023-11-08 12:30:00,45.24,45.28,45.17,45.22,27395.0,40.4875,40.5233,40.4248,40.4696,27395.0
2023-11-08 13:00:00,45.22,45.26,45.15,45.23,26930.0,40.4696,40.5054,40.4069,40.4785,26930.0
2023-11-08 13:30:00,45.24,45.31,45.22,45.23,57611.0,40.4875,40.5501,40.4696,40.4785,57611.0
2023-11-08 14:00:00,45.24,45.31,45.16,45.28,40536.0,40.4875,40.5501,40.4159,40.5233,40536.0
2023-11-08 14:30:00,45.29,45.3,45.19,45.21,43210.0,40.5322,40.5412,40.4427,40.4606,43210.0
2023-11-08 15:00:00,45.21,45.31,45.21,45.28,40393.0,40.4606,40.5501,40.4606,40.5233,40393.0
2023-11-08 15:30:00,45.29,45.41,45.24,45.25,254255.0,40.5322,40.6396,40.4875,40.4964,254255.0
2023-11-09 09:30:00,45.39,45.47,45.27,45.36,34413.0,40.6217,40.6933,40.5143,40.5949,34413.0
2023-11-09 10:00:00,45.38,45.38,45.08,45.16,32420.0,40.6128,40.6128,40.3443,40.4159,32420.0
2023-11-09 10:30:00,45.17,45.24,45.06,45.18,30854.0,40.4248,40.4875,40.3264,40.4338,30854.0
2023-11-09 11:00:00,45.19,45.27,45.13,45.2,23329.0,40.4427,40.5143,40.389,40.4517,23329.0
2023-11-09 11:30:00,45.2,45.28,45.06,45.26,30227.0,40.4517,40.5233,40.3264,40.5054,30227.0
2023-11-09 12:00:00,45.27,45.3,45.17,45.23,20913.0,40.5143,40.5412,40.4248,40.4785,20913.0
2023-11-09 12:30:00,45.23,45.32,45.22,45.25,14485.0,40.4785,40.5591,40.4696,40.4964,14485.0
2023-11-09 13:00:00,45.25,45.27,44.99,45.01,22045.0,40.4964,40.5143,40.2637,40.2816,22045.0
2023-11-09 13:30:00,45.0,45.07,44.91,45.02,38958.0,40.2727,40.3353,40.1921,40.2906,38958.0
2023-11-09 14:00:00,45.02,45.04,44.84,44.92,724222.0,40.2906,40.3085,40.1295,40.2011,724222.0
2023-11-09 14:30:00,44.91,44.95,44.83,44.87,31476.0,40.1921,40.2279,40.1205,40.1563,31476.0
2023-11-09 15:00:00,44.87,44.99,44.84,44.93,29476.0,40.1563,40.2637,40.1295,40.21,29476.0
2023-11-09 15:30:00,44.94,45.02,44.94,44.98,147664.0,40.219,40.2906,40.219,40.2548,147664.0
2023-11-10 09:30:00,45.28,45.35,45.04,45.18,22891.0,40.5233,40.5859,40.3085,40.4338,22891.0
2023-11-10 10:00:00,45.15,45.35,45.12,45.29,17603.0,40.4069,40.5859,40.3801,40.5322,17603.0
2023-11-10 10:30:00,45.29,45.36,45.27,45.31,16792.0,40.5322,40.5949,40.5143,40.5501,16792.0
2023-11-10 11:00:00,45.32,45.42,45.29,45.38,18339.0,40.5591,40.6485,40.5322,40.6128,18339.0
2023-11-10 11:30:00,45.37,45.37,45.27,45.31,24534.0,40.6038,40.6038,40.5143,40.5501,24534.0
2023-11-10 12:00:00,45.32,45.41,45.28,45.3,23944.0,40.5591,40.6396,40.5233,40.5412,23944.0
2023-11-10 12:30:00,45.29,45.34,45.25,45.32,15694.0,40.5322,40.577,40.4964,40.5591,15694.0
2023-11-10 13:00:00,45.31,45.44,45.28,45.4,46813.0,40.5501,40.6664,40.5233,40.6306,46813.0
2023-11-10 13:30:00,45.41,45.49,45.39,45.4,49999.0,40.6396,40.7112,40.6217,40.6306,49999.0
2023-11-10 14:00:00,45.39,45.44,45.34,45.4,25000.0,40.6217,40.6664,40.577,40.6306,25000.0
2023-11-10 14:30:00,45.4,45.4,45.32,45.34,24715.0,40.6306,40.6306,40.5591,40.577,24715.0
2023-11-10 15:00:00,45.34,45.37,45.29,45.34,50884.0,40.577,40.6038,40.5322,40.577,50884.0
2023-11-10 15:30:00,45.34,45.42,45.24,45.24,461408.0,40.577,40.6485,40.4875,40.4875,461408.0
2023-11-13 09:30:00,45.13,45.17,44.83,44.99,40624.0,40.389,40.4248,40.1205,40.2637,40624.0
2023-11-13 10:00:00,44.97,45.04,44.85,44.99,47679.0,40.2458,40.3085,40.1384,40.2637,47679.0
2023-11-13 10:30:00,44.99,45.09,44.94,45.05,53921.0,40.2637,40.3532,40.219,40.3174,53921.0
2023-11-13 11:00:00,45.06,45.23,45.03,45.23,32545.0,40.3264,40.4785,40.2995,40.4785,32545.0
2023-11-13 11:30:00,45.23,45.27,45.15,45.15,57575.0,40.4785,40.5143,40.4069,40.4069,57575.0
2023-11-13 12:00:00,45.15,45.18,45.05,45.09,53888.0,40.4069,40.4338,40.3174,40.3532,53888.0
2023-11-13 12:30:00,45.08,45.1,45.05,45.1,19088.0,40.3443,40.3622,40.3174,40.3622,19088.0
2023-11-13 13:00:00,45.11,45.11,44.97,45.08,17220.0,40.3711,40.3711,40.2458,40.3443,17220.0
2023-11-13 13:30:00,45.07,45.12,45.02,45.02,21179.0,40.3353,40.3801,40.2906,40.2906,21179.0
2023-11-13 14:00:00,45.02,45.08,44.93,44.99,31413.0,40.2906,40.3443,40.21,40.2637,31413.0
2023-11-13 14:30:00,44.98,45.02,44.95,44.95,38593.0,40.2548,40.2906,40.2279,40.2279,38593.0
2023-11-13 15:00:00,44.95,45.1,44.93,45.05,75751.0,40.2279,40.3622,40.21,40.3174,75751.0
2023-11-13 15:30:00,45.06,45.15,45.03,45.04,314128.0,40.3264,40.4069,40.2995,40.3085,314128.0
2023-11-14 09:30:00,46.02,46.42,45.89,46.3,74922.0,41.1855,41.5435,41.0692,41.4361,74922.0
2023-11-14 10:00:00,46.3,46.63,46.23,46.56,105332.0,41.4361,41.7314,41.3735,41.6688,105332.0
2023-11-14 10:30:00,46.57,46.89,46.56,46.89,114273.0,41.6777,41.9641,41.6688,41.9641,114273.0
2023-11-14 11:00:00,46.89,46.95,46.75,46.9,140584.0,41.9641,42.0178,41.8388,41.9731,140584.0
2023-11-14 11:30:00,46.9,46.9,46.68,46.69,56296.0,41.9731,41.9731,41.7762,41.7851,56296.0
2023-11-14 12:00:00,46.68,46.68,46.53,46.55,23636.0,41.7762,41.7762,41.6419,41.6598,23636.0
2023-11-14 12:30:00,46.57,46.62,46.39,46.4,57736.0,41.6777,41.7225,41.5166,41.5256,57736.0
2023-11-14 13:00:00,46.38,46.38,46.22,46.27,29342.0,41.5077,41.5077,41.3645,41.4093,29342.0
2023-11-14 13:30:00,46.28,46.49,46.28,46.4,28971.0,41.4182,41.6061,41.4182,41.5256,28971.0
2023-11-14 14:00:00,46.4,46.42,46.33,46.38,107593.0,41.5256,41.5435,41.463,41.5077,107593.0
2023-11-14 14:30:00,46.39,46.42,46.27,46.39,94247.0,41.5166,41.5435,41.4093,41.5166,94247.0
2023-11-14 15:00:00,46.4,46.58,46.35,46.5,138087.0,41.5256,41.6867,41.4809,41.6151,138087.0
2023-11-14 15:30:00,46.5,46.53,46.06,46.1,1005788.0,41.6151,41.6419,41.2213,41.2571,1005788.0
2023-11-15 09:30:00,46.1,46.38,45.93,46.19,57240.0,41.2571,41.5077,41.105,41.3377,57240.0
2023-11-15 10:00:00,46.18,46.26,46.03,46.2,92924.0,41.3287,41.4003,41.1945,41.3466,92924.0
2023-11-15 10:30:00,46.21,46.25,46.14,46.18,144895.0,41.3556,41.3914,41.2929,41.3287,144895.0
2023-11-15 11:00:00,46.18,46.25,46.03,46.13,38689.0,41.3287,41.3914,41.1945,41.284,38689.0
2023-11-15 11:30:00,46.13,46.14,45.91,45.93,26883.0,41.284,41.2929,41.0871,41.105,26883.0
2023-11-15 12:00:00,45.94,46.01,45.89,45.98,52481.0,41.1139,41.1766,41.0692,41.1497,52481.0
2023-11-15 12:30:00,45.98,46.01,45.89,45.92,31052.0,41.1497,41.1766,41.0692,41.096,31052.0
2023-11-15 13:00:00,45.91,45.95,45.84,45.88,41406.0,41.0871,41.1229,41.0244,41.0602,41406.0
2023-11-15 13:30:00,45.88,45.88,45.81,45.83,20796.0,41.0602,41.0602,40.9976,41.0155,20796.0
2023-11-15 14:00:00,45.84,45.93,45.84,45.9,46341.0,41.0244,41.105,41.0244,41.0781,46341.0
2023-11-15 14:30:00,45.9,45.9,45.71,45.73,54206.0,41.0781,41.0781,40.9081,40.926,54206.0
2023-11-15 15:00:00,45.72,45.81,45.7,45.78,138556.0,40.917,40.9976,40.8991,40.9707,138556.0
2023-11-15 15:30:00,45.78,45.82,45.72,45.75,348903.0,40.9707,41.0065,40.917,40.9439,348903.0
2023-11-16 09:30:00,45.91,45.95,45.5,45.58,47693.0,41.0871,41.1229,40.7201,40.7917,47693.0
2023-11-16 10:00:00,45.6,45.68,45.49,45.64,109156.0,40.8096,40.8812,40.7112,40.8454,109156.0
2023-11-16 10:30:00,45.65,45.76,45.57,45.64,48417.0,40.8544,40.9528,40.7828,40.8454,48417.0
2023-11-16 11:00:00,45.63,45.72,45.61,45.66,52999.0,40.8365,40.917,40.8186,40.8633,52999.0
2023-11-16 11:30:00,45.66,45.66,45.54,45.57,42069.0,40.8633,40.8633,40.7559,40.7828,42069.0
2023-11-16 12:00:00,45.58,45.61,45.48,45.54,54699.0,40.7917,40.8186,40.7022,40.7559,54699.0
2023-11-16 12:30:00,45.54,45.62,45.53,45.61,25590.0,40.7559,40.8275,40.747,40.8186,25590.0
2023-11-16 13:00:00,45.6,45.68,45.56,45.63,41148.0,40.8096,40.8812,40.7738,40.8365,41148.0
2023-11-16 13:30:00,45.63,45.67,45.58,45.64,58197.0,40.8365,40.8723,40.7917,40.8454,58197.0
2023-11-16 14:00:00,45.63,45.67,45.59,45.64,59533.0,40.8365,40.8723,40.8007,40.8454,59533.0
2023-11-16 14:30:00,45.65,45.71,45.63,45.71,60185.0,40.8544,40.9081,40.8365,40.9081,60185.0
2023-11-16 15:00:00,45.71,45.75,45.68,45.72,68641.0,40.9081,40.9439,40.8812,40.917,68641.0
2023-11-16 15:30:00,45.72,45.73,45.47,45.5,358171.0,40.917,40.926,40.6933,40.7201,358171.0
2023-11-17 09:30:00,45.67,45.8,45.36,45.46,70013.0,40.8723,40.9886,40.5949,40.6843,70013.0
2023-11-17 10:00:00,45.44,45.55,45.41,45.53,31966.0,40.6664,40.7649,40.6396,40.747,31966.0
2023-11-17 10:30:00,45.54,45.54,45.4,45.45,58883.0,40.7559,40.7559,40.6306,40.6754,58883.0
2023-11-17 11:00:00,45.46,45.5,45.37,45.39,39396.0,40.6843,40.7201,40.6038,40.6217,39396.0
2023-11-17 11:30:00,45.38,45.45,45.3,45.39,119055.0,40.6128,40.6754,40.5412,40.6217,119055.0
2023-11-17 12:00:00,45.39,45.51,45.39,45.44,30699.0,40.6217,40.7291,40.6217,40.6664,30699.0
2023-11-17 12:30:00,45.43,45.48,45.42,45.44,30132.0,40.6575,40.7022,40.6485,40.6664,30132.0
2023-11-17 13:00:00,45.45,45.48,45.38,45.44,38768.0,40.6754,40.7022,40.6128,40.6664,38768.0
2023-11-17 13:30:00,45.44,45.47,45.36,45.41,62020.0,40.6664,40.6933,40.5949,40.6396,62020.0
2023-11-17 14:00:00,45.4,45.43,45.35,45.38,63666.0,40.6306,40.6575,40.5859,40.6128,63666.0
2023-11-17 14:30:00,45.38,45.44,45.33,45.38,47946.0,40.6128,40.6664,40.568,40.6128,47946.0
2023-11-17 15:00:00,45.37,45.42,45.31,45.38,75360.0,40.6038,40.6485,40.5501,40.6128,75360.0
2023-11-17 15:30:00,45.38,45.51,45.36,45.38,578466.0,40.6128,40.7291,40.5949,40.6128,578466.0
2023-11-20 09:30:00,45.23,45.23,44.96,45.14,82921.0,40.4785,40.4785,40.2369,40.398,82921.0
2023-11-20 10:00:00,45.15,45.26,45.07,45.18,62357.0,40.4069,40.5054,40.3353,40.4338,62357.0
2023-11-20 10:30:00,45.17,45.36,45.13,45.23,150917.0,40.4248,40.5949,40.389,40.4785,150917.0
2023-11-20 11:00:00,45.24,45.39,45.2,45.37,45018.0,40.4875,40.6217,40.4517,40.6038,45018.0
2023-11-20 11:30:00,45.37,45.41,45.27,45.31,97050.0,40.6038,40.6396,40.5143,40.5501,97050.0
2023-11-20 12:00:00,45.3,45.37,45.24,45.25,34544.0,40.5412,40.6038,40.4875,40.4964,34544.0
2023-11-20 12:30:00,45.25,45.25,45.13,45.14,26401.0,40.4964,40.4964,40.389,40.398,26401.0
2023-11-20 13:00:00,45.14,45.21,45.07,45.16,46457.0,40.398,40.4606,40.3353,40.4159,46457.0
2023-11-20 13:30:00,45.17,45.2,45.12,45.15,65318.0,40.4248,40.4517,40.3801,40.4069,65318.0
2023-11-20 14:00:00,45.16,45.26,45.14,45.26,40543.0,40.4159,40.5054,40.398,40.5054,40543.0
2023-11-20 14:30:00,45.26,45.36,45.24,45.3,69373.0,40.5054,40.5949,40.4875,40.5412,69373.0
2023-11-20 15:00:00,45.29,45.31,45.21,45.27,132155.0,40.5322,40.5501,40.4606,40.5143,132155.0
2023-11-20 15:30:00,45.27,45.32,45.16,45.22,602808.0,40.5143,40.5591,40.4159,40.4696,602808.0
2023-11-21 09:30:00,45.12,45.13,44.54,44.73,41076.0,40.3801,40.389,39.861,40.031,41076.0
2023-11-21 10:00:00,44.74,44.91,44.7,44.85,65853.0,40.04,40.1921,40.0042,40.1384,65853.0
2023-11-21 10:30:00,44.86,44.95,44.83,44.85,34085.0,40.1474,40.2279,40.1205,40.1384,34085.0
2023-11-21 11:00:00,44.86,44.87,44.69,44.71,46337.0,40.1474,40.1563,39.9952,40.0131,46337.0
2023-11-21 11:30:00,44.71,44.73,44.51,44.51,94473.0,40.0131,40.031,39.8341,39.8341,94473.0
2023-11-21 12:00:00,44.52,44.66,44.51,44.64,62212.0,39.8431,39.9684,39.8341,39.9505,62212.0
2023-11-21 12:30:00,44.65,44.76,44.65,44.69,47631.0,39.9594,40.0579,39.9594,39.9952,47631.0
2023-11-21 13:00:00,44.69,44.81,44.66,44.79,79936.0,39.9952,40.1026,39.9684,40.0847,79936.0
2023-11-21 13:30:00,44.8,44.9,44.77,44.77,34236.0,40.0937,40.1832,40.0668,40.0668,34236.0
2023-11-21 14:00:00,44.78,44.83,44.67,44.71,45554.0,40.0758,40.1205,39.9773,40.0131,45554.0
2023-11-21 14:30:00,44.71,44.73,44.65,44.73,65683.0,40.0131,40.031,39.9594,40.031,65683.0
2023-11-21 15:00:00,44.73,44.79,44.69,44.78,64819.0,40.031,40.0847,39.9952,40.0758,64819.0
2023-11-21 15:30:00,44.79,44.89,44.71,44.71,270897.0,40.0847,40.1742,40.0131,40.0131,270897.0
2023-11-22 09:30:00,44.97,45.07,44.72,44.88,60683.0,40.2458,40.3353,40.0221,40.1653,60683.0
2023-11-22 10:00:00,44.91,45.02,44.83,45.0,28974.0,40.1921,40.2906,40.1205,40.2727,28974.0
2023-11-22 10:30:00,45.01,45.05,44.96,44.98,50024.0,40.2816,40.3174,40.2369,40.2548,50024.0
2023-11-22 11:00:00,44.98,45.0,44.92,44.93,24179.0,40.2548,40.2727,40.2011,40.21,24179.0
2023-11-22 11:30:00,44.97,45.0,44.94,44.97,22443.0,40.2458,40.2727,40.219,40.2458,22443.0
2023-11-22 12:00:00,44.97,45.0,44.89,44.92,28358.0,40.2458,40.2727,40.1742,40.2011,28358.0
2023-11-22 12:30:00,44.93,44.96,44.83,44.96,19847.0,40.21,40.2369,40.1205,40.2369,19847.0
2023-11-22 13:00:00,44.99,45.0,44.9,44.91,31063.0,40.2637,40.2727,40.1832,40.1921,31063.0
2023-11-22 13:30:00,44.92,45.0,44.88,44.97,25027.0,40.2011,40.2727,40.1653,40.2458,25027.0
2023-11-22 14:00:00,44.96,45.01,44.94,44.95,31680.0,40.2369,40.2816,40.219,40.2279,31680.0
2023-11-22 14:30:00,44.95,44.95,44.81,44.9,32120.0,40.2279,40.2279,40.1026,40.1832,32120.0
2023-11-22 15:00:00,44.9,44.96,44.87,44.96,64080.0,40.1832,40.2369,40.1563,40.2369,64080.0
2023-11-22 15:30:00,44.95,44.95,44.79,44.79,442290.0,40.2279,40.2279,40.0847,40.0847,442290.0
2023-11-24 09:30:00,44.73,45.03,44.67,44.97,94950.0,40.031,40.2995,39.9773,40.2458,94950.0
2023-11-24 10:00:00,44.95,45.04,44.93,45.0,107104.0,40.2279,40.3085,40.21,40.2727,107104.0
2023-11-24 10:30:00,45.0,45.06,44.96,45.04,101954.0,40.2727,40.3264,40.2369,40.3085,101954.0
2023-11-24 11:00:00,45.04,45.09,44.96,44.96,90906.0,40.3085,40.3532,40.2369,40.2369,90906.0
2023-11-24 11:30:00,44.98,45.05,44.96,44.99,39362.0,40.2548,40.3174,40.2369,40.2637,39362.0
2023-11-24 12:00:00,45.0,45.02,44.96,44.97,35868.0,40.2727,40.2906,40.2369,40.2458,35868.0
2023-11-24 12:30:00,44.97,45.0,44.85,44.85,209408.0,40.2458,40.2727,40.1384,40.1384,209408.0
2023-11-27 09:30:00,44.89,44.96,44.66,44.67,63828.0,40.1742,40.2369,39.9684,39.9773,63828.0
2023-11-27 10:00:00,44.69,44.84,44.66,44.8,31465.0,39.9952,40.1295,39.9684,40.0937,31465.0
2023-11-27 10:30:00,44.8,44.83,44.71,44.74,48813.0,40.0937,40.1205,40.0131,40.04,48813.0
2023-11-27 11:00:00,44.74,44.89,44.69,44.87,40211.0,40.04,40.1742,39.9952,40.1563,40211.0
2023-11-27 11:30:00,44.88,44.91,44.83,44.85,59236.0,40.1653,40.1921,40.1205,40.1384,59236.0
2023-11-27 12:00:00,44.85,45.06,44.83,45.02,69648.0,40.1384,40.3264,40.1205,40.2906,69648.0
2023-11-27 12:30:00,45.02,45.15,45.0,45.09,254743.0,40.2906,40.4069,40.2727,40.3532,254743.0
2023-11-27 13:00:00,45.1,45.13,45.05,45.13,62151.0,40.3622,40.389,40.3174,40.389,62151.0
2023-11-27 13:30:00,45.12,45.13,45.06,45.06,108219.0,40.3801,40.389,40.3264,40.3264,108219.0
2023-11-27 14:00:00,45.07,45.12,45.04,45.11,106251.0,40.3353,40.3801,40.3085,40.3711,106251.0
2023-11-27 14:30:00,45.11,45.12,45.03,45.09,56432.0,40.3711,40.3801,40.2995,40.3532,56432.0
2023-11-27 15:00:00,45.1,45.11,45.0,45.05,106628.0,40.3622,40.3711,40.2727,40.3174,106628.0
2023-11-27 15:30:00,45.05,45.08,44.76,44.78,786112.0,40.3174,40.3443,40.0579,40.0758,786112.0
2023-11-28 09:30:00,44.65,45.07,44.57,44.97,199740.0,39.9594,40.3353,39.8878,40.2458,199740.0
2023-11-28 10:00:00,44.98,45.49,44.96,45.48,333425.0,40.2548,40.7112,40.2369,40.7022,333425.0
2023-11-28 10:30:00,45.48,45.6,45.43,45.55,316131.0,40.7022,40.8096,40.6575,40.7649,316131.0
2023-11-28 11:00:00,45.55,45.81,45.53,45.71,163758.0,40.7649,40.9976,40.747,40.9081,163758.0
2023-11-28 11:30:00,45.71,45.75,45.65,45.68,44191.0,40.9081,40.9439,40.8544,40.8812,44191.0
2023-11-28 12:00:00,45.7,45.7,45.54,45.57,49587.0,40.8991,40.8991,40.7559,40.7828,49587.0
2023-11-28 12:30:00,45.56,45.63,45.45,45.63,66030.0,40.7738,40.8365,40.6754,40.8365,66030.0
2023-11-28 13:00:00,45.63,45.66,45.49,45.61,44165.0,40.8365,40.8633,40.7112,40.8186,44165.0
2023-11-28 13:30:00,45.61,45.62,45.56,45.6,58510.0,40.8186,40.8275,40.7738,40.8096,58510.0
2023-11-28 14:00:00,45.61,45.66,45.57,45.61,48974.0,40.8186,40.8633,40.7828,40.8186,48974.0
2023-11-28 14:30:00,45.61,45.61,45.47,45.5,67168.0,40.8186,40.8186,40.6933,40.7201,67168.0
2023-11-28 15:00:00,45.5,45.58,45.45,45.48,91408.0,40.7201,40.7917,40.6754,40.7022,91408.0
2023-11-28 15:30:00,45.48,45.54,45.34,45.34,473783.0,40.7022,40.7559,40.577,40.577,473783.0
2023-11-29 09:30:00,45.61,45.8,45.49,45.78,96018.0,40.8186,40.9886,40.7112,40.9707,96018.0
2023-11-29 10:00:00,45.79,45.79,45.66,45.75,322564.0,40.9797,40.9797,40.8633,40.9439,322564.0
2023-11-29 10:30:00,45.75,45.84,45.7,45.71,107048.0,40.9439,41.0244,40.8991,40.9081,107048.0
2023-11-29 11:00:00,45.71,45.75,45.55,45.58,50242.0,40.9081,40.9439,40.7649,40.7917,50242.0
2023-11-29 11:30:00,45.58,45.77,45.57,45.77,84118.0,40.7917,40.9618,40.7828,40.9618,84118.0
2023-11-29 12:00:00,45.78,45.8,45.72,45.77,42130.0,40.9707,40.9886,40.917,40.9618,42130.0
2023-11-29 12:30:00,45.77,45.83,45.76,45.8,91276.0,40.9618,41.0155,40.9528,40.9886,91276.0
2023-11-29 13:00:00,45.8,45.94,45.79,45.91,43380.0,40.9886,41.1139,40.9797,41.0871,43380.0
2023-11-29 13:30:00,45.91,45.92,45.75,45.82,51292.0,41.0871,41.096,40.9439,41.0065,51292.0
2023-11-29 14:00:00,45.82,45.95,45.79,45.95,133253.0,41.0065,41.1229,40.9797,41.1229,133253.0
2023-11-29 14:30:00,45.94,45.95,45.8,45.83,80557.0,41.1139,41.1229,40.9886,41.0155,80557.0
2023-11-29 15:00:00,45.84,45.87,45.78,45.81,88628.0,41.0244,41.0513,40.9707,40.9976,88628.0
2023-11-29 15:30:00,45.82,45.91,45.72,45.88,397338.0,41.0065,41.0871,40.917,41.0602,397338.0
2023-11-30 09:30:00,45.86,46.23,45.86,46.17,118477.0,41.0423,41.3735,41.0423,41.3198,118477.0
2023-11-30 10:00:00,46.2,46.23,45.97,46.21,200493.0,41.3466,41.3735,41.1408,41.3556,200493.0
2023-11-30 10:30:00,46.23,46.31,46.2,46.29,56675.0,41.3735,41.4451,41.3466,41.4272,56675.0
2023-11-30 11:00:00,46.29,46.38,46.27,46.37,43842.0,41.4272,41.5077,41.4093,41.4987,43842.0
2023-11-30 11:30:00,46.37,46.45,46.22,46.37,115513.0,41.4987,41.5703,41.3645,41.4987,115513.0
2023-11-30 12:00:00,46.37,46.46,46.3,46.38,60462.0,41.4987,41.5793,41.4361,41.5077,60462.0
2023-11-30 12:30:00,46.39,46.43,46.31,46.37,91502.0,41.5166,41.5524,41.4451,41.4987,91502.0
2023-11-30 13:00:00,46.36,46.56,46.33,46.53,103141.0,41.4898,41.6688,41.463,41.6419,103141.0
2023-11-30 13:30:00,46.53,46.66,46.51,46.62,47427.0,41.6419,41.7583,41.624,41.7225,47427.0
2023-11-30 14:00:00,46.62,46.68,46.6,46.61,52675.0,41.7225,41.7762,41.7046,41.7135,52675.0
2023-11-30 14:30:00,46.6,46.66,46.54,46.62,65111.0,41.7046,41.7583,41.6509,41.7225,65111.0
2023-11-30 15:00:00,46.62,46.65,46.49,46.54,75245.0,41.7225,41.7493,41.6061,41.6509,75245.0
2023-11-30 15:30:00,46.54,46.88,46.51,46.72,408096.0,41.6509,41.9552,41.624,41.812,408096.0
2023-12-01 09:30:00,46.72,47.14,46.59,47.05,79974.0,41.812,42.1879,41.6956,42.1073,79974.0
2023-12-01 10:00:00,47.08,47.13,46.97,47.03,38315.0,42.1342,42.1789,42.0357,42.0894,38315.0
2023-12-01 10:30:00,47.01,47.19,46.98,47.18,93104.0,42.0715,42.2326,42.0447,42.2237,93104.0
2023-12-01 11:00:00,47.19,47.48,47.05,47.48,66479.0,42.2326,42.4921,42.1073,42.4921,66479.0
2023-12-01 11:30:00,47.46,47.6,47.4,47.53,54066.0,42.4742,42.5995,42.4205,42.5369,54066.0
2023-12-01 12:00:00,47.54,47.64,47.52,47.59,37373.0,42.5458,42.6353,42.5279,42.5906,37373.0
2023-12-01 12:30:00,47.57,47.71,47.57,47.64,35330.0,42.5727,42.698,42.5727,42.6353,35330.0
2023-12-01 13:00:00,47.65,47.66,47.5,47.5,106574.0,42.6443,42.6532,42.51,42.51,106574.0
2023-12-01 13:30:00,47.47,47.56,47.44,47.52,115471.0,42.4832,42.5637,42.4563,42.5279,115471.0
2023-12-01 14:00:00,47.51,47.54,47.46,47.48,56371.0,42.519,42.5458,42.4742,42.4921,56371.0
2023-12-01 14:30:00,47.49,47.55,47.47,47.5,43383.0,42.5011,42.5548,42.4832,42.51,43383.0
2023-12-01 15:00:00,47.5,47.52,47.4,47.42,111515.0,42.51,42.5279,42.4205,42.4384,111515.0
2023-12-01 15:30:00,47.42,47.73,47.42,47.64,558024.0,42.4384,42.7159,42.4384,42.6353,558024.0
2023-12-04 09:30:00,47.5,47.81,47.41,47.53,72053.0,42.51,42.7875,42.4295,42.5369,72053.0
2023-12-04 10:00:00,47.51,47.64,47.48,47.61,33634.0,42.519,42.6353,42.4921,42.6085,33634.0
2023-12-04 10:30:00,47.63,47.77,47.51,47.57,76824.0,42.6264,42.7517,42.519,42.5727,76824.0
2023-12-04 11:00:00,47.57,47.66,47.49,47.52,44526.0,42.5727,42.6532,42.5011,42.5279,44526.0
2023-12-04 11:30:00,47.53,47.61,47.44,47.56,28589.0,42.5369,42.6085,42.4563,42.5637,28589.0
2023-12-04 12:00:00,47.58,47.69,47.53,47.65,30828.0,42.5816,42.6801,42.5369,42.6443,30828.0
2023-12-04 12:30:00,47.65,47.71,47.61,47.65,28192.0,42.6443,42.698,42.6085,42.6443,28192.0
2023-12-04 13:00:00,47.64,47.66,47.55,47.62,23955.0,42.6353,42.6532,42.5548,42.6174,23955.0
2023-12-04 13:30:00,47.59,47.69,47.58,47.62,23311.0,42.5906,42.6801,42.5816,42.6174,23311.0
2023-12-04 14:00:00,47.62,47.67,47.59,47.63,40735.0,42.6174,42.6622,42.5906,42.6264,40735.0
2023-12-04 14:30:00,47.65,47.69,47.6,47.67,37735.0,42.6443,42.6801,42.5995,42.6622,37735.0
2023-12-04 15:00:00,47.67,47.74,47.65,47.7,51018.0,42.6622,42.7248,42.6443,42.689,51018.0
2023-12-04 15:30:00,47.71,47.81,47.67,47.79,282148.0,42.698,42.7875,42.6622,42.7696,282148.0
2023-12-05 09:30:00,47.6,47.71,47.42,47.45,54922.0,42.5995,42.698,42.4384,42.4653,54922.0
2023-12-05 10:00:00,47.47,47.57,47.41,47.47,51441.0,42.4832,42.5727,42.4295,42.4832,51441.0
2023-12-05 10:30:00,47.48,47.48,47.28,47.34,42408.0,42.4921,42.4921,42.3132,42.3668,42408.0
2023-12-05 11:00:00,47.34,47.42,47.29,47.4,36937.0,42.3668,42.4384,42.3221,42.4205,36937.0
2023-12-05 11:30:00,47.4,47.5,47.34,47.37,33082.0,42.4205,42.51,42.3668,42.3937,33082.0
2023-12-05 12:00:00,47.37,47.4,47.29,47.33,26594.0,42.3937,42.4205,42.3221,42.3579,26594.0
2023-12-05 12:30:00,47.31,47.33,47.27,47.33,14547.0,42.34,42.3579,42.3042,42.3579,14547.0
2023-12-05 13:00:00,47.32,47.38,47.3,47.37,21021.0,42.349,42.4026,42.3311,42.3937,21021.0
2023-12-05 13:30:00,47.37,47.44,47.33,47.37,36363.0,42.3937,42.4563,42.3579,42.3937,36363.0
2023-12-05 14:00:00,47.37,47.45,47.33,47.4,39174.0,42.3937,42.4653,42.3579,42.4205,39174.0
2023-12-05 14:30:00,47.4,47.48,47.4,47.47,22421.0,42.4205,42.4921,42.4205,42.4832,22421.0
2023-12-05 15:00:00,47.46,47.48,47.4,47.42,45364.0,42.4742,42.4921,42.4205,42.4384,45364.0
2023-12-05 15:30:00,47.43,47.53,47.39,47.42,450421.0,42.4474,42.5369,42.4116,42.4384,450421.0
2023-12-06 09:30:00,47.56,47.81,47.55,47.79,332519.0,42.5637,42.7875,42.5548,42.7696,332519.0
2023-12-06 10:00:00,47.8,47.93,47.7,47.79,58754.0,42.7785,42.8949,42.689,42.7696,58754.0
2023-12-06 10:30:00,47.8,47.82,47.6,47.61,40677.0,42.7785,42.7964,42.5995,42.6085,40677.0
2023-12-06 11:00:00,47.62,47.66,47.51,47.57,34883.0,42.6174,42.6532,42.519,42.5727,34883.0
2023-12-06 11:30:00,47.56,47.65,47.51,47.58,33791.0,42.5637,42.6443,42.519,42.5816,33791.0
2023-12-06 12:00:00,47.59,47.59,47.45,47.46,31220.0,42.5906,42.5906,42.4653,42.4742,31220.0
2023-12-06 12:30:00,47.45,47.46,47.3,47.32,48003.0,42.4653,42.4742,42.3311,42.349,48003.0
2023-12-06 13:00:00,47.32,47.32,47.12,47.26,34191.0,42.349,42.349,42.17,42.2953,34191.0
2023-12-06 13:30:00,47.26,47.29,47.21,47.23,29817.0,42.2953,42.3221,42.2505,42.2684,29817.0
2023-12-06 14:00:00,47.24,47.26,47.06,47.13,45174.0,42.2774,42.2953,42.1163,42.1789,45174.0
2023-12-06 14:30:00,47.14,47.27,47.13,47.19,54379.0,42.1879,42.3042,42.1789,42.2326,54379.0
2023-12-06 15:00:00,47.19,47.34,47.17,47.18,75611.0,42.2326,42.3668,42.2147,42.2237,75611.0
2023-12-06 15:30:00,47.19,47.32,47.18,47.2,174591.0,42.2326,42.349,42.2237,42.2416,174591.0
2023-12-07 09:30:00,46.47,46.6,46.18,46.53,69960.0,42.2431,42.3613,41.9795,42.2976,69960.0
2023-12-07 10:00:00,46.5,46.59,46.39,46.54,23464.0,42.2704,42.3522,42.1704,42.3067,23464.0
2023-12-07 10:30:00,46.55,46.59,46.45,46.47,15542.0,42.3158,42.3522,42.2249,42.2431,15542.0
2023-12-07 11:00:00,46.47,46.55,46.33,46.42,33091.0,42.2431,42.3158,42.1158,42.1977,33091.0
2023-12-07 11:30:00,46.43,46.47,46.32,46.46,28486.0,42.2067,42.2431,42.1068,42.234,28486.0
2023-12-07 12:00:00,46.44,46.52,46.4,46.42,23713.0,42.2158,42.2886,42.1795,42.1977,23713.0
2023-12-07 12:30:00,46.42,46.48,46.39,46.4,11548.0,42.1977,42.2522,42.1704,42.1795,11548.0
2023-12-07 13:00:00,46.41,46.5,46.41,46.44,67585.0,42.1886,42.2704,42.1886,42.2158,67585.0
2023-12-07 13:30:00,46.44,46.56,46.44,46.55,24798.0,42.2158,42.3249,42.2158,42.3158,24798.0
2023-12-07 14:00:00,46.53,46.57,46.41,46.54,32247.0,42.2976,42.334,42.1886,42.3067,32247.0
2023-12-07 14:30:00,46.54,46.55,46.4,46.44,41920.0,42.3067,42.3158,42.1795,42.2158,41920.0
2023-12-07 15:00:00,46.45,46.57,46.44,46.51,74693.0,42.2249,42.334,42.2158,42.2795,74693.0
2023-12-07 15:30:00,46.51,46.53,46.33,46.37,167491.0,42.2795,42.2976,42.1158,42.1522,167491.0
2023-12-08 09:30:00,46.05,46.57,46.01,46.51,72814.0,41.8613,42.334,41.8249,42.2795,72814.0
2023-12-08 10:00:00,46.52,46.6,46.24,46.26,28945.0,42.2886,42.3613,42.034,42.0522,28945.0
2023-12-08 10:30:00,46.27,46.31,46.2,46.24,20885.0,42.0613,42.0977,41.9977,42.034,20885.0
2023-12-08 11:00:00,46.23,46.23,46.04,46.07,33003.0,42.0249,42.0249,41.8522,41.8795,33003.0
2023-12-08 11:30:00,46.08,46.1,45.94,46.0,28074.0,41.8886,41.9068,41.7613,41.8159,28074.0
2023-12-08 12:00:00,46.0,46.09,45.98,46.09,26418.0,41.8159,41.8977,41.7977,41.8977,26418.0
2023-12-08 12:30:00,46.11,46.2,46.11,46.19,21031.0,41.9159,41.9977,41.9159,41.9886,21031.0
2023-12-08 13:00:00,46.18,46.22,46.07,46.19,51490.0,41.9795,42.0158,41.8795,41.9886,51490.0
2023-12-08 13:30:00,46.19,46.19,46.03,46.05,12460.0,41.9886,41.9886,41.8431,41.8613,12460.0
2023-12-08 14:00:00,46.05,46.13,46.04,46.1,14727.0,41.8613,41.934,41.8522,41.9068,14727.0
2023-12-08 14:30:00,46.1,46.14,46.07,46.14,30175.0,41.9068,41.9431,41.8795,41.9431,30175.0
2023-12-08 15:00:00,46.14,46.21,46.12,46.15,30667.0,41.9431,42.0068,41.9249,41.9522,30667.0
2023-12-08 15:30:00,46.14,46.21,46.06,46.08,161837.0,41.9431,42.0068,41.8704,41.8886,161837.0
2023-12-11 09:30:00,45.8,46.01,45.73,45.89,72824.0,41.634,41.8249,41.5704,41.7159,72824.0
2023-12-11 10:00:00,45.9,46.0,45.83,45.97,43199.0,41.725,41.8159,41.6613,41.7886,43199.0
2023-12-11 10:30:00,45.98,46.0,45.8,45.8,32839.0,41.7977,41.8159,41.634,41.634,32839.0
2023-12-11 11:00:00,45.8,45.99,45.78,45.91,41453.0,41.634,41.8068,41.6159,41.734,41453.0
2023-12-11 11:30:00,45.91,46.07,45.9,46.02,26600.0,41.734,41.8795,41.725,41.834,26600.0
2023-12-11 12:00:00,46.03,46.05,45.93,45.94,45124.0,41.8431,41.8613,41.7522,41.7613,45124.0
2023-12-11 12:30:00,45.94,45.95,45.73,45.76,63423.0,41.7613,41.7704,41.5704,41.5977,63423.0
2023-12-11 13:00:00,45.78,45.78,45.59,45.62,61356.0,41.6159,41.6159,41.4432,41.4704,61356.0
2023-12-11 13:30:00,45.62,45.79,45.61,45.79,93411.0,41.4704,41.625,41.4613,41.625,93411.0
2023-12-11 14:00:00,45.79,45.84,45.75,45.83,40392.0,41.625,41.6704,41.5886,41.6613,40392.0
2023-12-11 14:30:00,45.83,45.96,45.82,45.95,32474.0,41.6613,41.7795,41.6522,41.7704,32474.0
2023-12-11 15:00:00,45.95,45.95,45.84,45.84,110487.0,41.7704,41.7704,41.6704,41.6704,110487.0
2023-12-11 15:30:00,45.84,45.88,45.74,45.87,263944.0,41.6704,41.7068,41.5795,41.6977,263944.0
2023-12-12 09:30:00,45.91,46.1,45.61,46.04,54394.0,41.734,41.9068,41.4613,41.8522,54394.0
2023-12-12 10:00:00,46.1,46.2,45.99,46.18,115882.0,41.9068,41.9977,41.8068,41.9795,115882.0
2023-12-12 10:30:00,46.18,46.34,46.18,46.33,171918.0,41.9795,42.1249,41.9795,42.1158,171918.0
2023-12-12 11:00:00,46.32,46.43,46.22,46.41,200500.0,42.1068,42.2067,42.0158,42.1886,200500.0
2023-12-12 11:30:00,46.4,46.44,46.34,46.42,33737.0,42.1795,42.2158,42.1249,42.1977,33737.0
2023-12-12 12:00:00,46.41,46.52,46.36,46.5,30266.0,42.1886,42.2886,42.1431,42.2704,30266.0
2023-12-12 12:30:00,46.5,46.56,46.47,46.55,27158.0,42.2704,42.3249,42.2431,42.3158,27158.0
2023-12-12 13:00:00,46.55,46.68,46.54,46.63,39715.0,42.3158,42.434,42.3067,42.3886,39715.0
2023-12-12 13:30:00,46.64,46.71,46.63,46.68,31917.0,42.3976,42.4613,42.3886,42.434,31917.0
2023-12-12 14:00:00,46.68,46.69,46.62,46.66,27740.0,42.434,42.4431,42.3795,42.4158,27740.0
2023-12-12 14:30:00,46.66,46.71,46.64,46.7,38988.0,42.4158,42.4613,42.3976,42.4522,38988.0
2023-12-12 15:00:00,46.7,46.75,46.6,46.63,99594.0,42.4522,42.4976,42.3613,42.3886,99594.0
2023-12-12 15:30:00,46.63,46.63,46.34,46.4,221453.0,42.3886,42.3886,42.1249,42.1795,221453.0
2023-12-13 09:30:00,46.54,46.54,46.36,46.44,28860.0,42.3067,42.3067,42.1431,42.2158,28860.0
2023-12-13 10:00:00,46.48,46.76,46.48,46.75,36938.0,42.2522,42.5067,42.2522,42.4976,36938.0
2023-12-13 10:30:00,46.75,46.8,46.68,46.69,38908.0,42.4976,42.5431,42.434,42.4431,38908.0
2023-12-13 11:00:00,46.68,46.75,46.66,46.68,29951.0,42.434,42.4976,42.4158,42.434,29951.0
2023-12-13 11:30:00,46.69,46.69,46.46,46.48,61505.0,42.4431,42.4431,42.234,42.2522,61505.0
2023-12-13 12:00:00,46.48,46.52,46.34,46.35,46771.0,42.2522,42.2886,42.1249,42.134,46771.0
2023-12-13 12:30:00,46.35,46.38,46.27,46.35,64197.0,42.134,42.1613,42.0613,42.134,64197.0
2023-12-13 13:00:00,46.34,46.35,46.23,46.25,35639.0,42.1249,42.134,42.0249,42.0431,35639.0
2023-12-13 13:30:00,46.25,46.28,46.22,46.28,52838.0,42.0431,42.0704,42.0158,42.0704,52838.0
2023-12-13 14:00:00,46.28,46.61,46.27,46.55,328176.0,42.0704,42.3704,42.0613,42.3158,328176.0
2023-12-13 14:30:00,46.56,47.19,46.52,47.16,235589.0,42.3249,42.8976,42.2886,42.8703,235589.0
2023-12-13 15:00:00,47.16,47.64,47.16,47.64,201865.0,42.8703,43.3067,42.8703,43.3067,201865.0
2023-12-13 15:30:00,47.64,47.75,47.42,47.47,373665.0,43.3067,43.4067,43.1067,43.1521,373665.0
2023-12-14 09:30:00,47.64,48.07,47.42,47.61,120965.0,43.3067,43.6976,43.1067,43.2794,120965.0
2023-12-14 10:00:00,47.64,47.68,47.21,47.5,126194.0,43.3067,43.343,42.9158,43.1794,126194.0
2023-12-14 10:30:00,47.48,47.6,47.37,47.49,96189.0,43.1612,43.2703,43.0612,43.1703,96189.0
2023-12-14 11:00:00,47.48,47.57,47.24,47.26,91657.0,43.1612,43.2431,42.9431,42.9612,91657.0
2023-12-14 11:30:00,47.26,47.44,47.22,47.39,93380.0,42.9612,43.1249,42.9249,43.0794,93380.0
2023-12-14 12:00:00,47.41,47.53,47.39,47.46,140288.0,43.0976,43.2067,43.0794,43.1431,140288.0
2023-12-14 12:30:00,47.45,47.61,47.42,47.57,685490.0,43.134,43.2794,43.1067,43.2431,685490.0
2023-12-14 13:00:00,47.57,47.94,47.51,47.79,99760.0,43.2431,43.5794,43.1885,43.443,99760.0
2023-12-14 13:30:00,47.79,47.79,47.42,47.52,42392.0,43.443,43.443,43.1067,43.1976,42392.0
2023-12-14 14:00:00,47.52,47.7,47.51,47.68,60171.0,43.1976,43.3612,43.1885,43.343,60171.0
2023-12-14 14:30:00,47.66,47.67,47.52,47.53,66955.0,43.3249,43.334,43.1976,43.2067,66955.0
2023-12-14 15:00:00,47.53,47.72,47.5,47.64,358642.0,43.2067,43.3794,43.1794,43.3067,358642.0
2023-12-14 15:30:00,47.64,47.85,47.6,47.85,429972.0,43.3067,43.4976,43.2703,43.4976,429972.0
2023-12-15 09:30:00,47.79,47.95,47.5,47.59,327338.0,43.443,43.5885,43.1794,43.2612,327338.0
2023-12-15 10:00:00,47.6,47.65,47.19,47.49,86130.0,43.2703,43.3158,42.8976,43.1703,86130.0
2023-12-15 10:30:00,47.48,47.57,47.37,47.56,104282.0,43.1612,43.2431,43.0612,43.234,104282.0
2023-12-15 11:00:00,47.56,47.61,47.35,47.49,75806.0,43.234,43.2794,43.0431,43.1703,75806.0
2023-12-15 11:30:00,47.48,47.58,47.39,47.52,53944.0,43.1612,43.2521,43.0794,43.1976,53944.0
2023-12-15 12:00:00,47.53,47.54,47.39,47.5,66817.0,43.2067,43.2158,43.0794,43.1794,66817.0
2023-12-15 12:30:00,47.5,47.51,47.26,47.27,124175.0,43.1794,43.1885,42.9612,42.9703,124175.0
2023-12-15 13:00:00,47.24,47.31,47.16,47.31,55308.0,42.9431,43.0067,42.8703,43.0067,55308.0
2023-12-15 13:30:00,47.31,47.37,47.2,47.25,222765.0,43.0067,43.0612,42.9067,42.9522,222765.0
2023-12-15 14:00:00,47.24,47.35,47.14,47.33,135726.0,42.9431,43.0431,42.8522,43.0249,135726.0
2023-12-15 14:30:00,47.33,47.57,47.32,47.52,157584.0,43.0249,43.2431,43.0158,43.1976,157584.0
2023-12-15 15:00:00,47.53,47.65,47.39,47.62,533062.0,43.2067,43.3158,43.0794,43.2885,533062.0
2023-12-15 15:30:00,47.62,47.87,47.53,47.74,433165.0,43.2885,43.5158,43.2067,43.3976,433165.0
2023-12-18 09:30:00,48.07,48.08,47.67,47.76,56711.0,43.6976,43.7067,43.334,43.4158,56711.0
2023-12-18 10:00:00,47.77,47.8,47.61,47.71,46311.0,43.4249,43.4521,43.2794,43.3703,46311.0
2023-12-18 10:30:00,47.72,47.83,47.7,47.71,49551.0,43.3794,43.4794,43.3612,43.3703,49551.0
2023-12-18 11:00:00,47.71,47.79,47.66,47.79,36692.0,43.3703,43.443,43.3249,43.443,36692.0
2023-12-18 11:30:00,47.77,47.83,47.71,47.83,23891.0,43.4249,43.4794,43.3703,43.4794,23891.0
2023-12-18 12:00:00,47.84,47.95,47.81,47.94,48315.0,43.4885,43.5885,43.4612,43.5794,48315.0
2023-12-18 12:30:00,47.94,47.98,47.82,47.91,33065.0,43.5794,43.6158,43.4703,43.5521,33065.0
2023-12-18 13:00:00,47.91,47.96,47.84,47.89,31593.0,43.5521,43.5976,43.4885,43.5339,31593.0
2023-12-18 13:30:00,47.89,48.02,47.88,47.97,34315.0,43.5339,43.6521,43.5249,43.6067,34315.0
2023-12-18 14:00:00,47.97,48.04,47.95,48.03,82859.0,43.6067,43.6703,43.5885,43.6612,82859.0
2023-12-18 14:30:00,48.04,48.04,47.93,47.94,38811.0,43.6703,43.6703,43.5703,43.5794,38811.0
2023-12-18 15:00:00,47.94,47.97,47.85,47.97,82249.0,43.5794,43.6067,43.4976,43.6067,82249.0
2023-12-18 15:30:00,47.98,48.01,47.92,47.95,344200.0,43.6158,43.643,43.5612,43.5885,344200.0
2023-12-19 09:30:00,48.06,48.35,47.96,48.33,42829.0,43.6885,43.9521,43.5976,43.9339,42829.0
2023-12-19 10:00:00,48.34,48.39,48.25,48.38,23952.0,43.943,43.9885,43.8612,43.9794,23952.0
2023-12-19 10:30:00,48.37,48.63,48.36,48.55,34719.0,43.9703,44.2066,43.9612,44.1339,34719.0
2023-12-19 11:00:00,48.55,48.64,48.44,48.57,26856.0,44.1339,44.2157,44.0339,44.1521,26856.0
2023-12-19 11:30:00,48.57,48.62,48.53,48.58,33295.0,44.1521,44.1975,44.1157,44.1612,33295.0
2023-12-19 12:00:00,48.57,48.59,48.39,48.45,80894.0,44.1521,44.1703,43.9885,44.043,80894.0
2023-12-19 12:30:00,48.45,48.49,48.41,48.47,22547.0,44.043,44.0794,44.0066,44.0612,22547.0
2023-12-19 13:00:00,48.47,48.54,48.43,48.47,52372.0,44.0612,44.1248,44.0248,44.0612,52372.0
2023-12-19 13:30:00,48.47,48.49,48.32,48.36,166093.0,44.0612,44.0794,43.9248,43.9612,166093.0
2023-12-19 14:00:00,48.34,48.45,48.34,48.41,27953.0,43.943,44.043,43.943,44.0066,27953.0
2023-12-19 14:30:00,48.4,48.44,48.35,48.37,31831.0,43.9976,44.0339,43.9521,43.9703,31831.0
2023-12-19 15:00:00,48.37,48.51,48.37,48.48,79223.0,43.9703,44.0975,43.9703,44.0703,79223.0
2023-12-19 15:30:00,48.48,48.5,48.36,48.41,230815.0,44.0703,44.0885,43.9612,44.0066,230815.0
2023-12-20 09:30:00,48.31,48.66,48.17,48.48,58519.0,43.9157,44.2339,43.7885,44.0703,58519.0
2023-12-20 10:00:00,48.49,48.56,48.35,48.45,51428.0,44.0794,44.143,43.9521,44.043,51428.0
2023-12-20 10:30:00,48.45,48.63,48.45,48.59,61813.0,44.043,44.2066,44.043,44.1703,61813.0
2023-12-20 11:00:00,48.57,48.7,48.55,48.66,51444.0,44.1521,44.2703,44.1339,44.2339,51444.0
2023-12-20 11:30:00,48.66,48.72,48.58,48.63,73226.0,44.2339,44.2884,44.1612,44.2066,73226.0
2023-12-20 12:00:00,48.63,48.65,48.55,48.64,93689.0,44.2066,44.2248,44.1339,44.2157,93689.0
2023-12-20 12:30:00,48.68,48.72,48.63,48.71,38474.0,44.2521,44.2884,44.2066,44.2794,38474.0
2023-12-20 13:00:00,48.73,48.74,48.61,48.65,20199.0,44.2975,44.3066,44.1885,44.2248,20199.0
2023-12-20 13:30:00,48.65,48.68,48.59,48.66,29068.0,44.2248,44.2521,44.1703,44.2339,29068.0
2023-12-20 14:00:00,48.66,48.81,48.62,48.79,37255.0,44.2339,44.3703,44.1975,44.3521,37255.0
2023-12-20 14:30:00,48.79,48.8,48.41,48.41,49222.0,44.3521,44.3612,44.0066,44.0066,49222.0
2023-12-20 15:00:00,48.41,48.61,48.21,48.41,91415.0,44.0066,44.1885,43.8248,44.0066,91415.0
2023-12-20 15:30:00,48.42,48.49,48.17,48.2,316152.0,44.0157,44.0794,43.7885,43.8157,316152.0
2023-12-21 09:30:00,48.46,48.7,48.29,48.57,33556.0,44.0521,44.2703,43.8976,44.1521,33556.0
2023-12-21 10:00:00,48.57,48.65,48.37,48.48,23191.0,44.1521,44.2248,43.9703,44.0703,23191.0
2023-12-21 10:30:00,48.47,48.54,48.38,48.4,23692.0,44.0612,44.1248,43.9794,43.9976,23692.0
2023-12-21 11:00:00,48.4,48.41,48.27,48.32,18064.0,43.9976,44.0066,43.8794,43.9248,18064.0
2023-12-21 11:30:00,48.32,48.32,48.15,48.23,43581.0,43.9248,43.9248,43.7703,43.843,43581.0
2023-12-21 12:00:00,48.22,48.24,48.15,48.21,20810.0,43.8339,43.8521,43.7703,43.8248,20810.0
2023-12-21 12:30:00,48.22,48.26,48.16,48.21,23424.0,43.8339,43.8703,43.7794,43.8248,23424.0
2023-12-21 13:00:00,48.22,48.24,47.98,48.15,54908.0,43.8339,43.8521,43.6158,43.7703,54908.0
2023-12-21 13:30:00,48.16,48.28,48.08,48.28,74135.0,43.7794,43.8885,43.7067,43.8885,74135.0
2023-12-21 14:00:00,48.28,48.3,48.2,48.25,21689.0,43.8885,43.9067,43.8157,43.8612,21689.0
2023-12-21 14:30:00,48.25,48.3,48.21,48.3,32781.0,43.8612,43.9067,43.8248,43.9067,32781.0
2023-12-21 15:00:00,48.3,48.37,48.28,48.33,65090.0,43.9067,43.9703,43.8885,43.9339,65090.0
2023-12-21 15:30:00,48.34,48.48,48.32,48.45,263411.0,43.943,44.0703,43.9248,44.043,263411.0
2023-12-22 09:30:00,48.61,48.77,48.5,48.67,55262.0,44.1885,44.3339,44.0885,44.243,55262.0
2023-12-22 10:00:00,48.65,48.74,48.58,48.65,24936.0,44.2248,44.3066,44.1612,44.2248,24936.0
2023-12-22 10:30:00,48.65,48.82,48.63,48.74,48649.0,44.2248,44.3794,44.2066,44.3066,48649.0
2023-12-22 11:00:00,48.74,48.77,48.62,48.74,32809.0,44.3066,44.3339,44.1975,44.3066,32809.0
2023-12-22 11:30:00,48.75,48.77,48.58,48.61,22531.0,44.3157,44.3339,44.1612,44.1885,22531.0
2023-12-22 12:00:00,48.61,48.64,48.56,48.59,26313.0,44.1885,44.2157,44.143,44.1703,26313.0
2023-12-22 12:30:00,48.59,48.71,48.58,48.68,49514.0,44.1703,44.2794,44.1612,44.2521,49514.0
2023-12-22 13:00:00,48.69,48.75,48.67,48.71,27700.0,44.2612,44.3157,44.243,44.2794,27700.0
2023-12-22 13:30:00,48.71,48.77,48.68,48.75,34899.0,44.2794,44.3339,44.2521,44.3157,34899.0
2023-12-22 14:00:00,48.76,48.77,48.5,48.52,63285.0,44.3248,44.3339,44.0885,44.1066,63285.0
2023-12-22 14:30:00,48.49,48.61,48.4,48.61,49366.0,44.0794,44.1885,43.9976,44.1885,49366.0
2023-12-22 15:00:00,48.61,48.63,48.44,48.6,198149.0,44.1885,44.2066,44.0339,44.1794,198149.0
2023-12-22 15:30:00,48.6,48.68,48.58,48.68,176144.0,44.1794,44.2521,44.1612,44.2521,176144.0
2023-12-26 09:30:00,48.64,48.65,48.41,48.5,60010.0,44.2157,44.2248,44.0066,44.0885,60010.0
2023-12-26 10:00:00,48.5,48.66,48.5,48.66,77346.0,44.0885,44.2339,44.0885,44.2339,77346.0
2023-12-26 10:30:00,48.66,48.78,48.66,48.73,29359.0,44.2339,44.343,44.2339,44.2975,29359.0
2023-12-26 11:00:00,48.73,48.74,48.67,48.68,40870.0,44.2975,44.3066,44.243,44.2521,40870.0
2023-12-26 11:30:00,48.68,48.81,48.68,48.8,23378.0,44.2521,44.3703,44.2521,44.3612,23378.0
2023-12-26 12:00:00,48.79,48.82,48.75,48.81,81817.0,44.3521,44.3794,44.3157,44.3703,81817.0
2023-12-26 12:30:00,48.81,48.93,48.78,48.88,25627.0,44.3703,44.4793,44.343,44.4339,25627.0
2023-12-26 13:00:00,48.88,48.98,48.88,48.95,69562.0,44.4339,44.5248,44.4339,44.4975,69562.0
2023-12-26 13:30:00,48.95,49.03,48.88,49.02,45388.0,44.4975,44.5703,44.4339,44.5612,45388.0
2023-12-26 14:00:00,49.02,49.11,49.01,49.09,65553.0,44.5612,44.643,44.5521,44.6248,65553.0
2023-12-26 14:30:00,49.1,49.21,49.09,49.16,61786.0,44.6339,44.7339,44.6248,44.6884,61786.0
2023-12-26 15:00:00,49.16,49.36,49.16,49.3,92388.0,44.6884,44.8702,44.6884,44.8157,92388.0
2023-12-26 15:30:00,49.3,49.32,49.12,49.21,292533.0,44.8157,44.8339,44.6521,44.7339,292533.0
2023-12-27 09:30:00,49.18,49.26,48.9,49.08,82842.0,44.7066,44.7793,44.4521,44.6157,82842.0
2023-12-27 10:00:00,49.1,49.22,49.06,49.18,17058.0,44.6339,44.743,44.5975,44.7066,17058.0
2023-12-27 10:30:00,49.18,49.18,49.05,49.05,16500.0,44.7066,44.7066,44.5884,44.5884,16500.0
2023-12-27 11:00:00,49.04,49.19,49.04,49.19,19838.0,44.5793,44.7157,44.5793,44.7157,19838.0
2023-12-27 11:30:00,49.19,49.21,49.08,49.13,58934.0,44.7157,44.7339,44.6157,44.6612,58934.0
2023-12-27 12:00:00,49.12,49.17,49.1,49.12,53872.0,44.6521,44.6975,44.6339,44.6521,53872.0
2023-12-27 12:30:00,49.13,49.16,49.1,49.15,21959.0,44.6612,44.6884,44.6339,44.6793,21959.0
2023-12-27 13:00:00,49.16,49.28,49.14,49.16,24747.0,44.6884,44.7975,44.6702,44.6884,24747.0
2023-12-27 13:30:00,49.17,49.23,49.15,49.15,19828.0,44.6975,44.7521,44.6793,44.6793,19828.0
2023-12-27 14:00:00,49.15,49.16,49.04,49.14,27595.0,44.6793,44.6884,44.5793,44.6702,27595.0
2023-12-27 14:30:00,49.13,49.16,49.1,49.15,24502.0,44.6612,44.6884,44.6339,44.6793,24502.0
2023-12-27 15:00:00,49.15,49.16,49.08,49.11,50248.0,44.6793,44.6884,44.6157,44.643,50248.0
2023-12-27 15:30:00,49.11,49.25,49.04,49.23,147845.0,44.643,44.7702,44.5793,44.7521,147845.0
2023-12-28 09:30:00,49.13,49.43,49.13,49.4,15945.0,44.6612,44.9339,44.6612,44.9066,15945.0
2023-12-28 10:00:00,49.38,49.46,49.32,49.46,12271.0,44.8884,44.9611,44.8339,44.9611,12271.0
2023-12-28 10:30:00,49.48,49.51,49.34,49.37,24187.0,44.9793,45.0066,44.8521,44.8793,24187.0
2023-12-28 11:00:00,49.38,49.41,49.33,49.38,15989.0,44.8884,44.9157,44.843,44.8884,15989.0
2023-12-28 11:30:00,49.37,49.41,49.36,49.39,16175.0,44.8793,44.9157,44.8702,44.8975,16175.0
2023-12-28 12:00:00,49.39,49.42,49.38,49.38,17200.0,44.8975,44.9248,44.8884,44.8884,17200.0
2023-12-28 12:30:00,49.39,49.41,49.37,49.38,10847.0,44.8975,44.9157,44.8793,44.8884,10847.0
2023-12-28 13:00:00,49.38,49.39,49.28,49.32,15262.0,44.8884,44.8975,44.7975,44.8339,15262.0
2023-12-28 13:30:00,49.33,49.38,49.29,49.3,19468.0,44.843,44.8884,44.8066,44.8157,19468.0
2023-12-28 14:00:00,49.3,49.39,49.3,49.36,26056.0,44.8157,44.8975,44.8157,44.8702,26056.0
2023-12-28 14:30:00,49.37,49.46,49.36,49.45,45223.0,44.8793,44.9611,44.8702,44.952,45223.0
2023-12-28 15:00:00,49.45,49.46,49.37,49.41,23995.0,44.952,44.9611,44.8793,44.9157,23995.0
2023-12-28 15:30:00,49.41,49.69,49.41,49.68,127862.0,44.9157,45.1702,44.9157,45.1611,127862.0
2023-12-29 09:30:00,49.43,49.56,49.28,49.56,47323.0,44.9339,45.052,44.7975,45.052,47323.0
2023-12-29 10:00:00,49.58,49.59,49.46,49.48,21804.0,45.0702,45.0793,44.9611,44.9793,21804.0
2023-12-29 10:30:00,49.49,49.54,49.37,49.44,13937.0,44.9884,45.0339,44.8793,44.943,13937.0
2023-12-29 11:00:00,49.43,49.45,49.36,49.39,19589.0,44.9339,44.952,44.8702,44.8975,19589.0
2023-12-29 11:30:00,49.37,49.4,49.33,49.36,9974.0,44.8793,44.9066,44.843,44.8702,9974.0
2023-12-29 12:00:00,49.33,49.38,49.3,49.35,10534.0,44.843,44.8884,44.8157,44.8611,10534.0
2023-12-29 12:30:00,49.35,49.49,49.35,49.48,7047.0,44.8611,44.9884,44.8611,44.9793,7047.0
2023-12-29 13:00:00,49.48,49.51,49.43,49.45,14352.0,44.9793,45.0066,44.9339,44.952,14352.0
2023-12-29 13:30:00,49.45,49.52,49.45,49.49,16474.0,44.952,45.0157,44.952,44.9884,16474.0
2023-12-29 14:00:00,49.48,49.55,49.48,49.52,17549.0,44.9793,45.043,44.9793,45.0157,17549.0
2023-12-29 14:30:00,49.52,49.55,49.5,49.55,20149.0,45.0157,45.043,44.9975,45.043,20149.0
2023-12-29 15:00:00,49.54,49.61,49.52,49.58,48854.0,45.0339,45.0975,45.0157,45.0702,48854.0
2023-12-29 15:30:00,49.58,49.59,49.31,49.35,261056.0,45.0702,45.0793,44.8248,44.8611,261056.0
2024-01-02 09:30:00,49.29,49.84,49.11,49.84,67944.0,44.8066,45.3066,44.643,45.3066,67944.0
2024-01-02 10:00:00,49.75,49.85,49.68,49.84,41170.0,45.2248,45.3157,45.1611,45.3066,41170.0
2024-01-02 10:30:00,49.85,49.99,49.78,49.96,38914.0,45.3157,45.4429,45.252,45.4157,38914.0
2024-01-02 11:00:00,49.96,50.0,49.74,49.77,79715.0,45.4157,45.452,45.2157,45.2429,79715.0
2024-01-02 11:30:00,49.76,49.93,49.72,49.92,35268.0,45.2338,45.3884,45.1975,45.3793,35268.0
2024-01-02 12:00:00,49.92,49.97,49.87,49.93,58202.0,45.3793,45.4247,45.3338,45.3884,58202.0
2024-01-02 12:30:00,49.92,49.97,49.86,49.91,20725.0,45.3793,45.4247,45.3248,45.3702,20725.0
2024-01-02 13:00:00,49.9,49.93,49.85,49.88,44078.0,45.3611,45.3884,45.3157,45.3429,44078.0
2024-01-02 13:30:00,49.88,49.93,49.83,49.87,38728.0,45.3429,45.3884,45.2975,45.3338,38728.0
2024-01-02 14:00:00,49.85,49.87,49.76,49.78,17172.0,45.3157,45.3338,45.2338,45.252,17172.0
2024-01-02 14:30:00,49.78,49.85,49.71,49.72,68699.0,45.252,45.3157,45.1884,45.1975,68699.0
2024-01-02 15:00:00,49.73,49.83,49.73,49.8,49508.0,45.2066,45.2975,45.2066,45.2702,49508.0
2024-01-02 15:30:00,49.8,49.93,49.72,49.86,207037.0,45.2702,45.3884,45.1975,45.3248,207037.0
2024-01-03 09:30:00,49.68,49.69,49.09,49.14,62942.0,45.1611,45.1702,44.6248,44.6702,62942.0
2024-01-03 10:00:00,49.17,49.3,49.06,49.13,30765.0,44.6975,44.8157,44.5975,44.6612,30765.0
2024-01-03 10:30:00,49.13,49.16,48.92,49.09,53831.0,44.6612,44.6884,44.4703,44.6248,53831.0
2024-01-03 11:00:00,49.1,49.35,49.1,49.3,25975.0,44.6339,44.8611,44.6339,44.8157,25975.0
2024-01-03 11:30:00,49.3,49.4,49.28,49.34,22756.0,44.8157,44.9066,44.7975,44.8521,22756.0
2024-01-03 12:00:00,49.31,49.33,49.25,49.27,19952.0,44.8248,44.843,44.7702,44.7884,19952.0
2024-01-03 12:30:00,49.28,49.44,49.23,49.43,26700.0,44.7975,44.943,44.7521,44.9339,26700.0
2024-01-03 13:00:00,49.43,49.51,49.43,49.49,18013.0,44.9339,45.0066,44.9339,44.9884,18013.0
2024-01-03 13:30:00,49.5,49.5,49.4,49.43,18892.0,44.9975,44.9975,44.9066,44.9339,18892.0
2024-01-03 14:00:00,49.42,49.47,49.3,49.41,28882.0,44.9248,44.9702,44.8157,44.9157,28882.0
2024-01-03 14:30:00,49.42,49.44,49.3,49.34,35022.0,44.9248,44.943,44.8157,44.8521,35022.0
2024-01-03 15:00:00,49.33,49.33,49.09,49.15,51622.0,44.843,44.843,44.6248,44.6793,51622.0
2024-01-03 15:30:00,49.14,49.24,49.03,49.09,202143.0,44.6702,44.7611,44.5703,44.6248,202143.0
2024-01-04 09:30:00,49.12,49.12,48.69,48.84,85338.0,44.6521,44.6521,44.2612,44.3975,85338.0
2024-01-04 10:00:00,48.83,48.96,48.7,48.93,60866.0,44.3884,44.5066,44.2703,44.4793,60866.0
2024-01-04 10:30:00,48.94,49.03,48.84,48.9,70986.0,44.4884,44.5703,44.3975,44.4521,70986.0
2024-01-04 11:00:00,48.91,48.98,48.88,48.94,55636.0,44.4612,44.5248,44.4339,44.4884,55636.0
2024-01-04 11:30:00,48.94,48.94,48.75,48.77,39053.0,44.4884,44.4884,44.3157,44.3339,39053.0
2024-01-04 12:00:00,48.77,48.8,48.71,48.74,116848.0,44.3339,44.3612,44.2794,44.3066,116848.0
2024-01-04 12:30:00,48.73,48.76,48.59,48.61,41747.0,44.2975,44.3248,44.1703,44.1885,41747.0
2024-01-04 13:00:00,48.6,48.6,48.37,48.4,32766.0,44.1794,44.1794,43.9703,43.9976,32766.0
2024-01-04 13:30:00,48.4,48.57,48.35,48.53,32489.0,43.9976,44.1521,43.9521,44.1157,32489.0
2024-01-04 14:00:00,48.53,48.63,48.52,48.61,19592.0,44.1157,44.2066,44.1066,44.1885,19592.0
2024-01-04 14:30:00,48.59,48.66,48.53,48.62,39501.0,44.1703,44.2339,44.1157,44.1975,39501.0
2024-01-04 15:00:00,48.62,48.78,48.61,48.7,47523.0,44.1975,44.343,44.1885,44.2703,47523.0
2024-01-04 15:30:00,48.72,48.83,48.51,48.51,225175.0,44.2884,44.3884,44.0975,44.0975,225175.0
2024-01-05 09:30:00,48.21,48.22,47.82,48.11,48934.0,43.8248,43.8339,43.4703,43.7339,48934.0
2024-01-05 10:00:00,48.16,48.44,48.15,48.3,49846.0,43.7794,44.0339,43.7703,43.9067,49846.0
2024-01-05 10:30:00,48.31,48.41,48.25,48.28,25947.0,43.9157,44.0066,43.8612,43.8885,25947.0
2024-01-05 11:00:00,48.31,48.33,48.1,48.12,17627.0,43.9157,43.9339,43.7248,43.743,17627.0
2024-01-05 11:30:00,48.12,48.16,47.85,47.93,36447.0,43.743,43.7794,43.4976,43.5703,36447.0
2024-01-05 12:00:00,47.93,47.95,47.83,47.87,33335.0,43.5703,43.5885,43.4794,43.5158,33335.0
2024-01-05 12:30:00,47.86,47.89,47.81,47.84,29202.0,43.5067,43.5339,43.4612,43.4885,29202.0
2024-01-05 13:00:00,47.84,47.91,47.77,47.91,20791.0,43.4885,43.5521,43.4249,43.5521,20791.0
2024-01-05 13:30:00,47.91,48.1,47.91,48.08,16066.0,43.5521,43.7248,43.5521,43.7067,16066.0
2024-01-05 14:00:00,48.08,48.15,48.06,48.09,21508.0,43.7067,43.7703,43.6885,43.7158,21508.0
2024-01-05 14:30:00,48.1,48.13,48.03,48.03,28758.0,43.7248,43.7521,43.6612,43.6612,28758.0
2024-01-05 15:00:00,48.04,48.15,48.03,48.09,32447.0,43.6703,43.7703,43.6612,43.7158,32447.0
2024-01-05 15:30:00,48.09,48.28,48.07,48.18,132380.0,43.7158,43.8885,43.6976,43.7976,132380.0
2024-01-08 09:30:00,48.17,48.46,48.02,48.44,41930.0,43.7885,44.0521,43.6521,44.0339,41930.0
2024-01-08 10:00:00,48.43,48.48,48.34,48.47,20177.0,44.0248,44.0703,43.943,44.0612,20177.0
2024-01-08 10:30:00,48.48,48.62,48.46,48.62,12737.0,44.0703,44.1975,44.0521,44.1975,12737.0
2024-01-08 11:00:00,48.61,48.75,48.51,48.7,42616.0,44.1885,44.3157,44.0975,44.2703,42616.0
2024-01-08 11:30:00,48.7,48.76,48.62,48.66,48896.0,44.2703,44.3248,44.1975,44.2339,48896.0
2024-01-08 12:00:00,48.68,48.68,48.53,48.55,16030.0,44.2521,44.2521,44.1157,44.1339,16030.0
2024-01-08 12:30:00,48.55,48.55,48.43,48.44,36063.0,44.1339,44.1339,44.0248,44.0339,36063.0
2024-01-08 13:00:00,48.45,48.51,48.35,48.38,40907.0,44.043,44.0975,43.9521,43.9794,40907.0
2024-01-08 13:30:00,48.38,48.41,48.25,48.32,52481.0,43.9794,44.0066,43.8612,43.9248,52481.0
2024-01-08 14:00:00,48.32,48.37,48.28,48.37,37622.0,43.9248,43.9703,43.8885,43.9703,37622.0
2024-01-08 14:30:00,48.37,48.49,48.34,48.48,70196.0,43.9703,44.0794,43.943,44.0703,70196.0
2024-01-08 15:00:00,48.48,48.5,48.39,48.46,40812.0,44.0703,44.0885,43.9885,44.0521,40812.0
2024-01-08 15:30:00,48.45,48.53,48.42,48.53,154238.0,44.043,44.1157,44.0157,44.1157,154238.0
2024-01-09 09:30:00,48.23,48.23,47.98,48.05,22025.0,43.843,43.843,43.6158,43.6794,22025.0
2024-01-09 10:00:00,48.11,48.14,47.87,47.98,52036.0,43.7339,43.7612,43.5158,43.6158,52036.0
2024-01-09 10:30:00,47.96,48.05,47.87,47.89,54943.0,43.5976,43.6794,43.5158,43.5339,54943.0
2024-01-09 11:00:00,47.88,47.95,47.86,47.91,23527.0,43.5249,43.5885,43.5067,43.5521,23527.0
2024-01-09 11:30:00,47.92,48.05,47.92,47.99,46166.0,43.5612,43.6794,43.5612,43.6248,46166.0
2024-01-09 12:00:00,47.99,48.07,47.91,47.97,41025.0,43.6248,43.6976,43.5521,43.6067,41025.0
2024-01-09 12:30:00,47.97,48.01,47.92,47.94,25902.0,43.6067,43.643,43.5612,43.5794,25902.0
2024-01-09 13:00:00,47.94,47.94,47.74,47.75,25312.0,43.5794,43.5794,43.3976,43.4067,25312.0
2024-01-09 13:30:00,47.75,47.82,47.67,47.77,35959.0,43.4067,43.4703,43.334,43.4249,35959.0
2024-01-09 14:00:00,47.77,47.79,47.69,47.72,32701.0,43.4249,43.443,43.3521,43.3794,32701.0
2024-01-09 14:30:00,47.72,47.8,47.71,47.76,33347.0,43.3794,43.4521,43.3703,43.4158,33347.0
2024-01-09 15:00:00,47.76,47.83,47.75,47.76,54548.0,43.4158,43.4794,43.4067,43.4158,54548.0
2024-01-09 15:30:00,47.76,47.77,47.61,47.68,200174.0,43.4158,43.4249,43.2794,43.343,200174.0
2024-01-10 09:30:00,47.74,47.75,47.53,47.68,23276.0,43.3976,43.4067,43.2067,43.343,23276.0
2024-01-10 10:00:00,47.68,47.68,47.41,47.48,26273.0,43.343,43.343,43.0976,43.1612,26273.0
2024-01-10 10:30:00,47.48,47.56,47.44,47.5,25046.0,43.1612,43.234,43.1249,43.1794,25046.0
2024-01-10 11:00:00,47.49,47.53,47.41,47.53,24794.0,43.1703,43.2067,43.0976,43.2067,24794.0
2024-01-10 11:30:00,47.53,47.54,47.32,47.43,73619.0,43.2067,43.2158,43.0158,43.1158,73619.0
2024-01-10 12:00:00,47.44,47.64,47.43,47.62,64226.0,43.1249,43.3067,43.1158,43.2885,64226.0
2024-01-10 12:30:00,47.62,47.64,47.49,47.53,37804.0,43.2885,43.3067,43.1703,43.2067,37804.0
2024-01-10 13:00:00,47.53,47.58,47.47,47.48,27975.0,43.2067,43.2521,43.1521,43.1612,27975.0
2024-01-10 13:30:00,47.48,47.5,47.43,47.5,32014.0,43.1612,43.1794,43.1158,43.1794,32014.0
2024-01-10 14:00:00,47.49,47.52,47.44,47.52,39006.0,43.1703,43.1976,43.1249,43.1976,39006.0
2024-01-10 14:30:00,47.53,47.55,47.49,47.52,31223.0,43.2067,43.2249,43.1703,43.1976,31223.0
2024-01-10 15:00:00,47.53,47.55,47.28,47.3,64729.0,43.2067,43.2249,42.9794,42.9976,64729.0
2024-01-10 15:30:00,47.31,47.39,47.2,47.29,215045.0,43.0067,43.0794,42.9067,42.9885,215045.0
2024-01-11 09:30:00,47.17,47.17,46.68,46.74,50461.0,42.8794,42.8794,42.434,42.4885,50461.0
2024-01-11 10:00:00,46.72,46.74,46.38,46.53,91680.0,42.4704,42.4885,42.1613,42.2976,91680.0
2024-01-11 10:30:00,46.57,46.73,46.55,46.64,26312.0,42.334,42.4795,42.3158,42.3976,26312.0
2024-01-11 11:00:00,46.67,46.67,46.56,46.65,39007.0,42.4249,42.4249,42.3249,42.4067,39007.0
2024-01-11 11:30:00,46.66,46.69,46.58,46.68,32288.0,42.4158,42.4431,42.3431,42.434,32288.0
2024-01-11 12:00:00,46.67,46.83,46.67,46.76,28537.0,42.4249,42.5704,42.4249,42.5067,28537.0
2024-01-11 12:30:00,46.77,46.83,46.73,46.78,52705.0,42.5158,42.5704,42.4795,42.5249,52705.0
2024-01-11 13:00:00,46.79,46.86,46.78,46.84,42607.0,42.534,42.5976,42.5249,42.5795,42607.0
2024-01-11 13:30:00,46.84,46.94,46.77,46.91,37697.0,42.5795,42.6704,42.5158,42.6431,37697.0
2024-01-11 14:00:00,46.91,46.98,46.87,46.97,37467.0,42.6431,42.7067,42.6067,42.6976,37467.0
2024-01-11 14:30:00,46.97,47.02,46.91,46.98,56212.0,42.6976,42.7431,42.6431,42.7067,56212.0
2024-01-11 15:00:00,46.97,46.97,46.73,46.76,63050.0,42.6976,42.6976,42.4795,42.5067,63050.0
2024-01-11 15:30:00,46.75,46.92,46.73,46.89,221304.0,42.4976,42.6522,42.4795,42.6249,221304.0
2024-01-12 09:30:00,47.3,47.51,47.24,47.26,30986.0,42.9976,43.1885,42.9431,42.9612,30986.0
2024-01-12 10:00:00,47.26,47.26,47.02,47.06,50236.0,42.9612,42.9612,42.7431,42.7794,50236.0
2024-01-12 10:30:00,47.1,47.15,46.89,46.96,43956.0,42.8158,42.8613,42.6249,42.6885,43956.0
2024-01-12 11:00:00,46.98,47.05,46.96,47.0,20752.0,42.7067,42.7704,42.6885,42.7249,20752.0
2024-01-12 11:30:00,47.0,47.06,46.93,46.98,36706.0,42.7249,42.7794,42.6613,42.7067,36706.0
2024-01-12 12:00:00,47.0,47.08,46.95,46.97,19983.0,42.7249,42.7976,42.6794,42.6976,19983.0
2024-01-12 12:30:00,46.98,47.09,46.95,46.98,100632.0,42.7067,42.8067,42.6794,42.7067,100632.0
2024-01-12 13:00:00,46.97,46.99,46.89,46.97,36026.0,42.6976,42.7158,42.6249,42.6976,36026.0
2024-01-12 13:30:00,46.97,47.01,46.92,46.98,38419.0,42.6976,42.734,42.6522,42.7067,38419.0
2024-01-12 14:00:00,46.98,47.21,46.98,47.2,77506.0,42.7067,42.9158,42.7067,42.9067,77506.0
2024-01-12 14:30:00,47.2,47.21,47.01,47.03,23360.0,42.9067,42.9158,42.734,42.7522,23360.0
2024-01-12 15:00:00,47.03,47.04,46.9,46.95,27323.0,42.7522,42.7613,42.634,42.6794,27323.0
2024-01-12 15:30:00,46.94,47.01,46.91,46.92,179123.0,42.6704,42.734,42.6431,42.6522,179123.0
2024-01-16 09:30:00,46.74,46.76,46.46,46.54,36437.0,42.4885,42.5067,42.234,42.3067,36437.0
2024-01-16 10:00:00,46.57,46.99,46.57,46.97,61511.0,42.334,42.7158,42.334,42.6976,61511.0
2024-01-16 10:30:00,47.0,47.07,46.95,46.99,30469.0,42.7249,42.7885,42.6794,42.7158,30469.0
2024-01-16 11:00:00,46.98,46.98,46.82,46.89,20145.0,42.7067,42.7067,42.5613,42.6249,20145.0
2024-01-16 11:30:00,46.89,46.97,46.86,46.9,15693.0,42.6249,42.6976,42.5976,42.634,15693.0
2024-01-16 12:00:00,46.9,46.92,46.81,46.87,18058.0,42.634,42.6522,42.5522,42.6067,18058.0
2024-01-16 12:30:00,46.86,46.92,46.83,46.84,17795.0,42.5976,42.6522,42.5704,42.5795,17795.0
2024-01-16 13:00:00,46.83,47.02,46.83,47.01,21588.0,42.5704,42.7431,42.5704,42.734,21588.0
2024-01-16 13:30:00,47.03,47.04,46.82,46.87,31176.0,42.7522,42.7613,42.5613,42.6067,31176.0
2024-01-16 14:00:00,46.87,46.9,46.77,46.84,31600.0,42.6067,42.634,42.5158,42.5795,31600.0
2024-01-16 14:30:00,46.83,46.86,46.75,46.77,31823.0,42.5704,42.5976,42.4976,42.5158,31823.0
2024-01-16 15:00:00,46.77,46.86,46.77,46.81,82805.0,42.5158,42.5976,42.5158,42.5522,82805.0
2024-01-16 15:30:00,46.82,47.01,46.74,47.0,182499.0,42.5613,42.734,42.4885,42.7249,182499.0
2024-01-17 09:30:00,46.6,46.81,46.42,46.81,40475.0,42.3613,42.5522,42.1977,42.5522,40475.0
2024-01-17 10:00:00,46.83,47.15,46.82,46.92,32698.0,42.5704,42.8613,42.5613,42.6522,32698.0
2024-01-17 10:30:00,46.92,46.92,46.68,46.75,46878.0,42.6522,42.6522,42.434,42.4976,46878.0
2024-01-17 11:00:00,46.76,46.78,46.65,46.65,41340.0,42.5067,42.5249,42.4067,42.4067,41340.0
2024-01-17 11:30:00,46.63,46.68,46.56,46.59,49048.0,42.3886,42.434,42.3249,42.3522,49048.0
2024-01-17 12:00:00,46.59,46.62,46.44,46.49,51215.0,42.3522,42.3795,42.2158,42.2613,51215.0
2024-01-17 12:30:00,46.49,46.52,46.36,46.37,53942.0,42.2613,42.2886,42.1431,42.1522,53942.0
2024-01-17 13:00:00,46.36,46.42,46.26,46.31,57849.0,42.1431,42.1977,42.0522,42.0977,57849.0
2024-01-17 13:30:00,46.3,46.34,46.18,46.33,26784.0,42.0886,42.1249,41.9795,42.1158,26784.0
2024-01-17 14:00:00,46.34,46.38,46.3,46.33,31425.0,42.1249,42.1613,42.0886,42.1158,31425.0
2024-01-17 14:30:00,46.34,46.44,46.29,46.44,49660.0,42.1249,42.2158,42.0795,42.2158,49660.0
2024-01-17 15:00:00,46.44,46.44,46.22,46.31,61998.0,42.2158,42.2158,42.0158,42.0977,61998.0
2024-01-17 15:30:00,46.31,46.62,46.31,46.53,199508.0,42.0977,42.3795,42.0977,42.2976,199508.0
2024-01-18 09:30:00,46.58,46.7,46.43,46.46,89262.0,42.3431,42.4522,42.2067,42.234,89262.0
2024-01-18 10:00:00,46.44,46.72,46.42,46.72,40758.0,42.2158,42.4704,42.1977,42.4704,40758.0
2024-01-18 10:30:00,46.73,46.85,46.73,46.77,49757.0,42.4795,42.5885,42.4795,42.5158,49757.0
2024-01-18 11:00:00,46.77,46.79,46.57,46.63,54330.0,42.5158,42.534,42.334,42.3886,54330.0
2024-01-18 11:30:00,46.64,46.7,46.44,46.58,578082.0,42.3976,42.4522,42.2158,42.3431,578082.0
2024-01-18 12:00:00,46.57,46.64,46.49,46.58,92467.0,42.334,42.3976,42.2613,42.3431,92467.0
2024-01-18 12:30:00,46.57,46.61,46.36,46.49,80247.0,42.334,42.3704,42.1431,42.2613,80247.0
2024-01-18 13:00:00,46.49,46.49,46.25,46.33,139469.0,42.2613,42.2613,42.0431,42.1158,139469.0
2024-01-18 13:30:00,46.34,46.47,46.33,46.41,130290.0,42.1249,42.2431,42.1158,42.1886,130290.0
2024-01-18 14:00:00,46.41,46.5,46.29,46.39,138235.0,42.1886,42.2704,42.0795,42.1704,138235.0
2024-01-18 14:30:00,46.38,46.42,46.29,46.37,50806.0,42.1613,42.1977,42.0795,42.1522,50806.0
2024-01-18 15:00:00,46.38,46.59,46.32,46.48,639267.0,42.1613,42.3522,42.1068,42.2522,639267.0
2024-01-18 15:30:00,46.47,46.55,46.32,46.33,383662.0,42.2431,42.3158,42.1068,42.1158,383662.0
2024-01-19 09:30:00,46.34,46.34,45.79,46.06,51302.0,42.1249,42.1249,41.625,41.8704,51302.0
2024-01-19 10:00:00,46.08,46.14,45.97,46.0,27048.0,41.8886,41.9431,41.7886,41.8159,27048.0
2024-01-19 10:30:00,45.99,46.16,45.97,46.09,56326.0,41.8068,41.9613,41.7886,41.8977,56326.0
2024-01-19 11:00:00,46.1,46.26,46.1,46.25,40967.0,41.9068,42.0522,41.9068,42.0431,40967.0
2024-01-19 11:30:00,46.26,46.3,46.17,46.3,25738.0,42.0522,42.0886,41.9704,42.0886,25738.0
2024-01-19 12:00:00,46.31,46.4,46.22,46.32,87778.0,42.0977,42.1795,42.0158,42.1068,87778.0
2024-01-19 12:30:00,46.31,46.47,46.26,46.46,22589.0,42.0977,42.2431,42.0522,42.234,22589.0
2024-01-19 13:00:00,46.46,46.62,46.4,46.57,83214.0,42.234,42.3795,42.1795,42.334,83214.0
2024-01-19 13:30:00,46.59,46.59,46.44,46.48,89293.0,42.3522,42.3522,42.2158,42.2522,89293.0
2024-01-19 14:00:00,46.47,46.53,46.33,46.47,100095.0,42.2431,42.2976,42.1158,42.2431,100095.0
2024-01-19 14:30:00,46.48,46.5,46.36,46.48,63906.0,42.2522,42.2704,42.1431,42.2522,63906.0
2024-01-19 15:00:00,46.47,46.59,46.42,46.5,144457.0,42.2431,42.3522,42.1977,42.2704,144457.0
2024-01-19 15:30:00,46.5,46.55,46.39,46.5,226941.0,42.2704,42.3158,42.1704,42.2704,226941.0
2024-01-22 09:30:00,46.58,46.82,46.54,46.69,108095.0,42.3431,42.5613,42.3067,42.4431,108095.0
2024-01-22 10:00:00,46.69,46.87,46.57,46.87,50709.0,42.4431,42.6067,42.334,42.6067,50709.0
2024-01-22 10:30:00,46.86,46.87,46.5,46.62,24927.0,42.5976,42.6067,42.2704,42.3795,24927.0
2024-01-22 11:00:00,46.59,46.59,46.43,46.45,18796.0,42.3522,42.3522,42.2067,42.2249,18796.0
2024-01-22 11:30:00,46.47,46.47,46.33,46.42,23889.0,42.2431,42.2431,42.1158,42.1977,23889.0
2024-01-22 12:00:00,46.41,46.42,46.31,46.32,31849.0,42.1886,42.1977,42.0977,42.1068,31849.0
2024-01-22 12:30:00,46.32,46.32,46.22,46.3,18091.0,42.1068,42.1068,42.0158,42.0886,18091.0
2024-01-22 13:00:00,46.31,46.32,46.18,46.2,14458.0,42.0977,42.1068,41.9795,41.9977,14458.0
2024-01-22 13:30:00,46.2,46.31,46.15,46.23,15553.0,41.9977,42.0977,41.9522,42.0249,15553.0
2024-01-22 14:00:00,46.24,46.29,46.19,46.28,21847.0,42.034,42.0795,41.9886,42.0704,21847.0
2024-01-22 14:30:00,46.28,46.3,46.22,46.3,27630.0,42.0704,42.0886,42.0158,42.0886,27630.0
2024-01-22 15:00:00,46.32,46.37,46.25,46.33,46899.0,42.1068,42.1522,42.0431,42.1158,46899.0
2024-01-22 15:30:00,46.34,46.37,46.21,46.25,197171.0,42.1249,42.1522,42.0068,42.0431,197171.0
2024-01-23 09:30:00,46.39,46.53,46.35,46.43,33782.0,42.1704,42.2976,42.134,42.2067,33782.0
2024-01-23 10:00:00,46.41,46.58,46.38,46.43,55824.0,42.1886,42.3431,42.1613,42.2067,55824.0
2024-01-23 10:30:00,46.4,46.42,46.25,46.28,16935.0,42.1795,42.1977,42.0431,42.0704,16935.0
2024-01-23 11:00:00,46.28,46.36,46.17,46.18,77750.0,42.0704,42.1431,41.9704,41.9795,77750.0
2024-01-23 11:30:00,46.2,46.28,46.2,46.28,20249.0,41.9977,42.0704,41.9977,42.0704,20249.0
2024-01-23 12:00:00,46.27,46.28,46.23,46.24,22475.0,42.0613,42.0704,42.0249,42.034,22475.0
2024-01-23 12:30:00,46.24,46.31,46.2,46.29,18693.0,42.034,42.0977,41.9977,42.0795,18693.0
2024-01-23 13:00:00,46.28,46.34,46.23,46.32,73017.0,42.0704,42.1249,42.0249,42.1068,73017.0
2024-01-23 13:30:00,46.32,46.43,46.29,46.38,71442.0,42.1068,42.2067,42.0795,42.1613,71442.0
2024-01-23 14:00:00,46.38,46.52,46.35,46.48,39363.0,42.1613,42.2886,42.134,42.2522,39363.0
2024-01-23 14:30:00,46.48,46.61,46.48,46.54,151994.0,42.2522,42.3704,42.2522,42.3067,151994.0
2024-01-23 15:00:00,46.54,46.58,46.47,46.49,125668.0,42.3067,42.3431,42.2431,42.2613,125668.0
2024-01-23 15:30:00,46.48,46.65,46.41,46.52,726447.0,42.2522,42.4067,42.1886,42.2886,726447.0
2024-01-24 09:30:00,47.09,47.09,46.46,46.54,44728.0,42.8067,42.8067,42.234,42.3067,44728.0
2024-01-24 10:00:00,46.58,46.62,46.4,46.42,17625.0,42.3431,42.3795,42.1795,42.1977,17625.0
2024-01-24 10:30:00,46.44,46.55,46.42,46.46,42286.0,42.2158,42.3158,42.1977,42.234,42286.0
2024-01-24 11:00:00,46.46,46.52,46.45,46.45,24110.0,42.234,42.2886,42.2249,42.2249,24110.0
2024-01-24 11:30:00,46.42,46.48,46.38,46.41,22457.0,42.1977,42.2522,42.1613,42.1886,22457.0
2024-01-24 12:00:00,46.4,46.42,46.36,46.37,28076.0,42.1795,42.1977,42.1431,42.1522,28076.0
2024-01-24 12:30:00,46.37,46.4,46.33,46.38,24814.0,42.1522,42.1795,42.1158,42.1613,24814.0
2024-01-24 13:00:00,46.38,46.39,46.25,46.26,43756.0,42.1613,42.1704,42.0431,42.0522,43756.0
2024-01-24 13:30:00,46.26,46.27,46.13,46.18,32332.0,42.0522,42.0613,41.934,41.9795,32332.0
2024-01-24 14:00:00,46.17,46.2,46.11,46.12,25246.0,41.9704,41.9977,41.9159,41.9249,25246.0
2024-01-24 14:30:00,46.13,46.17,46.08,46.14,27811.0,41.934,41.9704,41.8886,41.9431,27811.0
2024-01-24 15:00:00,46.15,46.17,45.96,45.98,37628.0,41.9522,41.9704,41.7795,41.7977,37628.0
2024-01-24 15:30:00,45.98,46.04,45.84,45.89,152134.0,41.7977,41.8522,41.6704,41.7159,152134.0
2024-01-25 09:30:00,46.36,46.48,46.12,46.32,31022.0,42.1431,42.2522,41.9249,42.1068,31022.0
2024-01-25 10:00:00,46.34,46.47,46.32,46.37,25985.0,42.1249,42.2431,42.1068,42.1522,25985.0
2024-01-25 10:30:00,46.39,46.39,46.02,46.04,17075.0,42.1704,42.1704,41.834,41.8522,17075.0
2024-01-25 11:00:00,46.05,46.27,45.97,46.27,12753.0,41.8613,42.0613,41.7886,42.0613,12753.0
2024-01-25 11:30:00,46.25,46.28,46.17,46.23,22279.0,42.0431,42.0704,41.9704,42.0249,22279.0
2024-01-25 12:00:00,46.23,46.24,46.1,46.13,15656.0,42.0249,42.034,41.9068,41.934,15656.0
2024-01-25 12:30:00,46.14,46.14,46.03,46.05,18580.0,41.9431,41.9431,41.8431,41.8613,18580.0
2024-01-25 13:00:00,46.06,46.19,46.05,46.13,31616.0,41.8704,41.9886,41.8613,41.934,31616.0
2024-01-25 13:30:00,46.12,46.18,46.11,46.16,11725.0,41.9249,41.9795,41.9159,41.9613,11725.0
2024-01-25 14:00:00,46.16,46.29,46.13,46.19,46995.0,41.9613,42.0795,41.934,41.9886,46995.0
2024-01-25 14:30:00,46.19,46.22,46.08,46.16,16707.0,41.9886,42.0158,41.8886,41.9613,16707.0
2024-01-25 15:00:00,46.16,46.17,46.08,46.09,25829.0,41.9613,41.9704,41.8886,41.8977,25829.0
2024-01-25 15:30:00,46.07,46.22,46.04,46.05,303999.0,41.8795,42.0158,41.8522,41.8613,303999.0
2024-01-26 09:30:00,46.31,46.55,46.12,46.23,49525.0,42.0977,42.3158,41.9249,42.0249,49525.0
2024-01-26 10:00:00,46.23,46.24,46.09,46.09,19725.0,42.0249,42.034,41.8977,41.8977,19725.0
2024-01-26 10:30:00,46.08,46.15,46.03,46.15,20821.0,41.8886,41.9522,41.8431,41.9522,20821.0
2024-01-26 11:00:00,46.14,46.16,46.03,46.09,24642.0,41.9431,41.9613,41.8431,41.8977,24642.0
2024-01-26 11:30:00,46.09,46.15,46.0,46.12,22361.0,41.8977,41.9522,41.8159,41.9249,22361.0
2024-01-26 12:00:00,46.1,46.1,46.04,46.08,32356.0,41.9068,41.9068,41.8522,41.8886,32356.0
2024-01-26 12:30:00,46.06,46.1,46.01,46.1,18939.0,41.8704,41.9068,41.8249,41.9068,18939.0
2024-01-26 13:00:00,46.09,46.12,46.01,46.1,496833.0,41.8977,41.9249,41.8249,41.9068,496833.0
2024-01-26 13:30:00,46.11,46.12,46.0,46.03,22863.0,41.9159,41.9249,41.8159,41.8431,22863.0
2024-01-26 14:00:00,46.02,46.02,45.92,45.96,19030.0,41.834,41.834,41.7431,41.7795,19030.0
2024-01-26 14:30:00,45.95,46.02,45.91,46.02,30057.0,41.7704,41.834,41.734,41.834,30057.0
2024-01-26 15:00:00,46.03,46.03,45.84,45.92,40829.0,41.8431,41.8431,41.6704,41.7431,40829.0
2024-01-26 15:30:00,45.93,46.02,45.87,46.0,132371.0,41.7522,41.834,41.6977,41.8159,132371.0
2024-01-29 09:30:00,45.96,45.98,45.82,45.93,24382.0,41.7795,41.7977,41.6522,41.7522,24382.0
2024-01-29 10:00:00,45.94,46.07,45.88,45.92,40870.0,41.7613,41.8795,41.7068,41.7431,40870.0
2024-01-29 10:30:00,45.94,45.97,45.79,45.83,19994.0,41.7613,41.7886,41.625,41.6613,19994.0
2024-01-29 11:00:00,45.82,45.92,45.81,45.86,35494.0,41.6522,41.7431,41.6431,41.6886,35494.0
2024-01-29 11:30:00,45.87,45.9,45.81,45.88,36736.0,41.6977,41.725,41.6431,41.7068,36736.0
2024-01-29 12:00:00,45.88,45.88,45.79,45.84,20380.0,41.7068,41.7068,41.625,41.6704,20380.0
2024-01-29 12:30:00,45.84,45.92,45.82,45.86,14174.0,41.6704,41.7431,41.6522,41.6886,14174.0
2024-01-29 13:00:00,45.86,45.86,45.79,45.81,19842.0,41.6886,41.6886,41.625,41.6431,19842.0
2024-01-29 13:30:00,45.81,45.85,45.76,45.78,23646.0,41.6431,41.6795,41.5977,41.6159,23646.0
2024-01-29 14:00:00,45.77,45.79,45.68,45.7,26740.0,41.6068,41.625,41.525,41.5431,26740.0
2024-01-29 14:30:00,45.7,45.72,45.63,45.64,21653.0,41.5431,41.5613,41.4795,41.4886,21653.0
2024-01-29 15:00:00,45.65,45.99,45.65,45.95,65747.0,41.4977,41.8068,41.4977,41.7704,65747.0
2024-01-29 15:30:00,45.97,46.06,45.85,46.05,97027.0,41.7886,41.8704,41.6795,41.8613,97027.0
2024-01-30 09:30:00,45.92,45.92,45.42,45.79,52627.0,41.7431,41.7431,41.2886,41.625,52627.0
2024-01-30 10:00:00,45.75,45.75,45.36,45.44,29797.0,41.5886,41.5886,41.2341,41.3068,29797.0
2024-01-30 10:30:00,45.46,45.58,45.32,45.54,28010.0,41.325,41.4341,41.1977,41.3977,28010.0
2024-01-30 11:00:00,45.52,45.62,45.51,45.59,19183.0,41.3795,41.4704,41.3704,41.4432,19183.0
2024-01-30 11:30:00,45.58,45.75,45.54,45.71,31977.0,41.4341,41.5886,41.3977,41.5522,31977.0
2024-01-30 12:00:00,45.7,45.81,45.66,45.75,255765.0,41.5431,41.6431,41.5068,41.5886,255765.0
2024-01-30 12:30:00,45.76,45.85,45.7,45.7,36287.0,41.5977,41.6795,41.5431,41.5431,36287.0
2024-01-30 13:00:00,45.69,45.77,45.68,45.68,15198.0,41.5341,41.6068,41.525,41.525,15198.0
2024-01-30 13:30:00,45.69,45.82,45.67,45.78,28579.0,41.5341,41.6522,41.5159,41.6159,28579.0
2024-01-30 14:00:00,45.78,46.0,45.78,45.98,41613.0,41.6159,41.8159,41.6159,41.7977,41613.0
2024-01-30 14:30:00,45.98,45.99,45.82,45.83,57856.0,41.7977,41.8068,41.6522,41.6613,57856.0
2024-01-30 15:00:00,45.83,45.84,45.68,45.73,72666.0,41.6613,41.6704,41.525,41.5704,72666.0
2024-01-30 15:30:00,45.73,45.86,45.71,45.83,164964.0,41.5704,41.6886,41.5522,41.6613,164964.0
2024-01-31 09:30:00,46.05,46.19,45.76,45.82,22435.0,41.8613,41.9886,41.5977,41.6522,22435.0
2024-01-31 10:00:00,45.83,46.18,45.73,46.18,39912.0,41.6613,41.9795,41.5704,41.9795,39912.0
2024-01-31 10:30:00,46.21,46.28,46.15,46.26,55149.0,42.0068,42.0704,41.9522,42.0522,55149.0
2024-01-31 11:00:00,46.25,46.31,46.18,46.21,43723.0,42.0431,42.0977,41.9795,42.0068,43723.0
2024-01-31 11:30:00,46.2,46.25,46.0,46.23,104442.0,41.9977,42.0431,41.8159,42.0249,104442.0
2024-01-31 12:00:00,46.23,46.31,46.18,46.31,305731.0,42.0249,42.0977,41.9795,42.0977,305731.0
2024-01-31 12:30:00,46.31,46.32,46.08,46.17,32940.0,42.0977,42.1068,41.8886,41.9704,32940.0
2024-01-31 13:00:00,46.17,46.18,45.95,45.99,31173.0,41.9704,41.9795,41.7704,41.8068,31173.0
2024-01-31 13:30:00,45.98,46.2,45.97,46.18,87980.0,41.7977,41.9977,41.7886,41.9795,87980.0
2024-01-31 14:00:00,46.2,46.29,45.98,46.01,80703.0,41.9977,42.0795,41.7977,41.8249,80703.0
2024-01-31 14:30:00,46.02,46.34,45.95,45.96,99739.0,41.834,42.1249,41.7704,41.7795,99739.0
2024-01-31 15:00:00,45.97,46.01,45.57,45.7,83052.0,41.7886,41.8249,41.425,41.5431,83052.0
2024-01-31 15:30:00,45.69,45.8,45.63,45.66,212463.0,41.5341,41.634,41.4795,41.5068,212463.0
2024-02-01 09:30:00,45.58,45.7,45.44,45.65,29321.0,41.4341,41.5431,41.3068,41.4977,29321.0
2024-02-01 10:00:00,45.61,45.61,45.38,45.45,30400.0,41.4613,41.4613,41.2523,41.3159,30400.0
2024-02-01 10:30:00,45.44,45.61,45.39,45.43,65077.0,41.3068,41.4613,41.2613,41.2977,65077.0
2024-02-01 11:00:00,45.45,45.53,45.4,45.53,29612.0,41.3159,41.3886,41.2704,41.3886,29612.0
2024-02-01 11:30:00,45.55,45.69,45.52,45.66,70585.0,41.4068,41.5341,41.3795,41.5068,70585.0
2024-02-01 12:00:00,45.67,45.82,45.67,45.7,40699.0,41.5159,41.6522,41.5159,41.5431,40699.0
2024-02-01 12:30:00,45.71,45.96,45.71,45.91,25817.0,41.5522,41.7795,41.5522,41.734,25817.0
2024-02-01 13:00:00,45.94,45.97,45.79,45.84,35201.0,41.7613,41.7886,41.625,41.6704,35201.0
2024-02-01 13:30:00,45.84,46.03,45.76,46.02,346408.0,41.6704,41.8431,41.5977,41.834,346408.0
2024-02-01 14:00:00,46.02,46.09,45.96,45.98,31965.0,41.834,41.8977,41.7795,41.7977,31965.0
2024-02-01 14:30:00,45.98,46.26,45.95,46.26,250694.0,41.7977,42.0522,41.7704,42.0522,250694.0
2024-02-01 15:00:00,46.27,46.32,46.16,46.22,63881.0,42.0613,42.1068,41.9613,42.0158,63881.0
2024-02-01 15:30:00,46.23,46.44,46.19,46.44,299070.0,42.0249,42.2158,41.9886,42.2158,299070.0
2024-02-02 09:30:00,46.07,46.07,45.11,45.25,101347.0,41.8795,41.8795,41.0068,41.1341,101347.0
2024-02-02 10:00:00,45.3,45.32,45.07,45.32,29249.0,41.1795,41.1977,40.9705,41.1977,29249.0
2024-02-02 10:30:00,45.32,45.49,45.27,45.34,22656.0,41.1977,41.3522,41.1523,41.2159,22656.0
2024-02-02 11:00:00,45.35,45.38,45.23,45.29,39326.0,41.225,41.2523,41.1159,41.1704,39326.0
2024-02-02 11:30:00,45.34,45.39,45.23,45.26,16727.0,41.2159,41.2613,41.1159,41.1432,16727.0
2024-02-02 12:00:00,45.25,45.3,45.13,45.21,22741.0,41.1341,41.1795,41.025,41.0977,22741.0
2024-02-02 12:30:00,45.21,45.27,45.1,45.2,19804.0,41.0977,41.1523,40.9977,41.0886,19804.0
2024-02-02 13:00:00,45.2,45.36,45.19,45.27,20919.0,41.0886,41.2341,41.0795,41.1523,20919.0
2024-02-02 13:30:00,45.25,45.3,45.18,45.25,27468.0,41.1341,41.1795,41.0704,41.1341,27468.0
2024-02-02 14:00:00,45.25,45.38,45.25,45.33,17418.0,41.1341,41.2523,41.1341,41.2068,17418.0
2024-02-02 14:30:00,45.33,45.52,45.33,45.52,31558.0,41.2068,41.3795,41.2068,41.3795,31558.0
2024-02-02 15:00:00,45.53,45.69,45.49,45.68,58633.0,41.3886,41.5341,41.3522,41.525,58633.0
2024-02-02 15:30:00,45.67,45.69,45.39,45.5,137955.0,41.5159,41.5341,41.2613,41.3613,137955.0
2024-02-05 09:30:00,45.01,45.17,44.67,44.92,172301.0,40.9159,41.0614,40.6068,40.8341,172301.0
2024-02-05 10:00:00,44.93,44.98,44.73,44.78,57217.0,40.8432,40.8886,40.6614,40.7068,57217.0
2024-02-05 10:30:00,44.78,45.02,44.78,44.94,117409.0,40.7068,40.925,40.7068,40.8523,117409.0
2024-02-05 11:00:00,44.95,45.12,44.9,45.09,52118.0,40.8614,41.0159,40.8159,40.9886,52118.0
2024-02-05 11:30:00,45.11,45.22,44.95,44.95,78796.0,41.0068,41.1068,40.8614,40.8614,78796.0
2024-02-05 12:00:00,44.96,44.99,44.85,44.89,121344.0,40.8705,40.8977,40.7705,40.8068,121344.0
2024-02-05 12:30:00,44.88,44.89,44.71,44.76,121278.0,40.7977,40.8068,40.6432,40.6886,121278.0
2024-02-05 13:00:00,44.76,44.94,44.69,44.89,169312.0,40.6886,40.8523,40.625,40.8068,169312.0
2024-02-05 13:30:00,44.89,45.25,44.89,45.2,47533.0,40.8068,41.1341,40.8068,41.0886,47533.0
2024-02-05 14:00:00,45.22,45.26,45.13,45.19,47197.0,41.1068,41.1432,41.025,41.0795,47197.0
2024-02-05 14:30:00,45.19,45.28,45.13,45.16,76479.0,41.0795,41.1613,41.025,41.0523,76479.0
2024-02-05 15:00:00,45.16,45.17,45.01,45.13,170584.0,41.0523,41.0614,40.9159,41.025,170584.0
2024-02-05 15:30:00,45.14,45.16,44.63,44.66,487414.0,41.0341,41.0523,40.5705,40.5977,487414.0
2024-02-06 09:30:00,44.78,45.14,44.58,45.04,182700.0,40.7068,41.0341,40.525,40.9432,182700.0
2024-02-06 10:00:00,45.02,45.34,44.99,45.26,79895.0,40.925,41.2159,40.8977,41.1432,79895.0
2024-02-06 10:30:00,45.27,45.42,45.14,45.2,322155.0,41.1523,41.2886,41.0341,41.0886,322155.0
2024-02-06 11:00:00,45.21,45.4,45.16,45.28,156692.0,41.0977,41.2704,41.0523,41.1613,156692.0
2024-02-06 11:30:00,45.29,45.39,45.19,45.35,84942.0,41.1704,41.2613,41.0795,41.225,84942.0
2024-02-06 12:00:00,45.34,45.44,45.29,45.37,57594.0,41.2159,41.3068,41.1704,41.2432,57594.0
2024-02-06 12:30:00,45.37,45.4,45.29,45.35,73366.0,41.2432,41.2704,41.1704,41.225,73366.0
2024-02-06 13:00:00,45.35,45.49,45.34,45.49,83077.0,41.225,41.3522,41.2159,41.3522,83077.0
2024-02-06 13:30:00,45.49,45.49,45.35,45.41,98984.0,41.3522,41.3522,41.225,41.2795,98984.0
2024-02-06 14:00:00,45.42,45.42,45.19,45.2,73600.0,41.2886,41.2886,41.0795,41.0886,73600.0
2024-02-06 14:30:00,45.18,45.25,45.09,45.23,83248.0,41.0704,41.1341,40.9886,41.1159,83248.0
2024-02-06 15:00:00,45.23,45.29,45.2,45.27,96108.0,41.1159,41.1704,41.0886,41.1523,96108.0
2024-02-06 15:30:00,45.28,45.36,45.18,45.22,232242.0,41.1613,41.2341,41.0704,41.1068,232242.0
2024-02-07 09:30:00,45.38,45.53,45.17,45.31,79493.0,41.2523,41.3886,41.0614,41.1886,79493.0
2024-02-07 10:00:00,45.31,45.5,45.24,45.5,83892.0,41.1886,41.3613,41.125,41.3613,83892.0
2024-02-07 10:30:00,45.51,45.54,45.27,45.32,50614.0,41.3704,41.3977,41.1523,41.1977,50614.0
2024-02-07 11:00:00,45.32,45.34,45.22,45.25,56619.0,41.1977,41.2159,41.1068,41.1341,56619.0
2024-02-07 11:30:00,45.25,45.36,45.2,45.34,35422.0,41.1341,41.2341,41.0886,41.2159,35422.0
2024-02-07 12:00:00,45.35,45.41,45.3,45.37,51056.0,41.225,41.2795,41.1795,41.2432,51056.0
2024-02-07 12:30:00,45.35,45.48,45.26,45.43,63325.0,41.225,41.3432,41.1432,41.2977,63325.0
2024-02-07 13:00:00,45.43,45.56,45.4,45.56,53049.0,41.2977,41.4159,41.2704,41.4159,53049.0
2024-02-07 13:30:00,45.57,45.72,45.52,45.68,55800.0,41.425,41.5613,41.3795,41.525,55800.0
2024-02-07 14:00:00,45.68,45.74,45.57,45.59,86257.0,41.525,41.5795,41.425,41.4432,86257.0
2024-02-07 14:30:00,45.59,45.62,45.54,45.61,51109.0,41.4432,41.4704,41.3977,41.4613,51109.0
2024-02-07 15:00:00,45.61,45.65,45.5,45.54,77681.0,41.4613,41.4977,41.3613,41.3977,77681.0
2024-02-07 15:30:00,45.54,45.57,45.3,45.3,251133.0,41.3977,41.425,41.1795,41.1795,251133.0
2024-02-08 09:30:00,45.28,45.46,45.2,45.39,14750.0,41.1613,41.325,41.0886,41.2613,14750.0
2024-02-08 10:00:00,45.4,45.61,45.4,45.57,15228.0,41.2704,41.4613,41.2704,41.425,15228.0
2024-02-08 10:30:00,45.57,45.57,45.37,45.49,35707.0,41.425,41.425,41.2432,41.3522,35707.0
2024-02-08 11:00:00,45.48,45.49,45.3,45.35,18390.0,41.3432,41.3522,41.1795,41.225,18390.0
2024-02-08 11:30:00,45.35,45.48,45.34,45.47,19551.0,41.225,41.3432,41.2159,41.3341,19551.0
2024-02-08 12:00:00,45.47,45.51,45.39,45.51,18271.0,41.3341,41.3704,41.2613,41.3704,18271.0
2024-02-08 12:30:00,45.5,45.51,45.43,45.48,24873.0,41.3613,41.3704,41.2977,41.3432,24873.0
2024-02-08 13:00:00,45.48,45.59,45.48,45.54,36317.0,41.3432,41.4432,41.3432,41.3977,36317.0
2024-02-08 13:30:00,45.53,45.62,45.46,45.62,31084.0,41.3886,41.4704,41.325,41.4704,31084.0
2024-02-08 14:00:00,45.62,45.63,45.5,45.51,30004.0,41.4704,41.4795,41.3613,41.3704,30004.0
2024-02-08 14:30:00,45.51,45.54,45.45,45.46,33377.0,41.3704,41.3977,41.3159,41.325,33377.0
2024-02-08 15:00:00,45.46,45.48,45.32,45.33,53804.0,41.325,41.3432,41.1977,41.2068,53804.0
2024-02-08 15:30:00,45.33,45.41,45.29,45.39,100684.0,41.2068,41.2795,41.1704,41.2613,100684.0
2024-02-09 09:30:00,45.3,45.48,45.14,45.3,34556.0,41.1795,41.3432,41.0341,41.1795,34556.0
2024-02-09 10:00:00,45.33,45.36,45.1,45.13,41136.0,41.2068,41.2341,40.9977,41.025,41136.0
2024-02-09 10:30:00,45.08,45.29,45.05,45.28,56234.0,40.9795,41.1704,40.9523,41.1613,56234.0
2024-02-09 11:00:00,45.29,45.35,45.16,45.26,35754.0,41.1704,41.225,41.0523,41.1432,35754.0
2024-02-09 11:30:00,45.26,45.34,45.25,45.33,32339.0,41.1432,41.2159,41.1341,41.2068,32339.0
2024-02-09 12:00:00,45.34,45.38,45.29,45.34,30151.0,41.2159,41.2523,41.1704,41.2159,30151.0
2024-02-09 12:30:00,45.33,45.43,45.3,45.39,64643.0,41.2068,41.2977,41.1795,41.2613,64643.0
2024-02-09 13:00:00,45.4,45.51,45.37,45.45,59244.0,41.2704,41.3704,41.2432,41.3159,59244.0
2024-02-09 13:30:00,45.44,45.46,45.39,45.46,46339.0,41.3068,41.325,41.2613,41.325,46339.0
2024-02-09 14:00:00,45.47,45.59,45.46,45.54,60188.0,41.3341,41.4432,41.325,41.3977,60188.0
2024-02-09 14:30:00,45.55,45.65,45.48,45.53,53867.0,41.4068,41.4977,41.3432,41.3886,53867.0
2024-02-09 15:00:00,45.54,45.57,45.47,45.53,69387.0,41.3977,41.425,41.3341,41.3886,69387.0
2024-02-09 15:30:00,45.53,45.73,45.49,45.72,246036.0,41.3886,41.5704,41.3522,41.5613,246036.0
2024-02-12 09:30:00,45.78,45.99,45.67,45.88,28643.0,41.6159,41.8068,41.5159,41.7068,28643.0
2024-02-12 10:00:00,45.91,45.92,45.76,45.77,25824.0,41.734,41.7431,41.5977,41.6068,25824.0
2024-02-12 10:30:00,45.78,45.82,45.67,45.69,34562.0,41.6159,41.6522,41.5159,41.5341,34562.0
2024-02-12 11:00:00,45.69,45.9,45.69,45.8,81882.0,41.5341,41.725,41.5341,41.634,81882.0
2024-02-12 11:30:00,45.8,45.83,45.7,45.74,54786.0,41.634,41.6613,41.5431,41.5795,54786.0
2024-02-12 12:00:00,45.73,45.87,45.72,45.81,25578.0,41.5704,41.6977,41.5613,41.6431,25578.0
2024-02-12 12:30:00,45.8,45.8,45.7,45.75,39116.0,41.634,41.634,41.5431,41.5886,39116.0
2024-02-12 13:00:00,45.75,45.82,45.61,45.61,43812.0,41.5886,41.6522,41.4613,41.4613,43812.0
2024-02-12 13:30:00,45.61,45.7,45.59,45.68,19695.0,41.4613,41.5431,41.4432,41.525,19695.0
2024-02-12 14:00:00,45.67,45.71,45.46,45.51,37545.0,41.5159,41.5522,41.325,41.3704,37545.0
2024-02-12 14:30:00,45.5,45.57,45.48,45.56,22118.0,41.3613,41.425,41.3432,41.4159,22118.0
2024-02-12 15:00:00,45.56,45.62,45.48,45.48,29494.0,41.4159,41.4704,41.3432,41.3432,29494.0
2024-02-12 15:30:00,45.46,45.66,45.44,45.58,147273.0,41.325,41.5068,41.3068,41.4341,147273.0
2024-02-13 09:30:00,45.2,45.2,44.25,44.38,153856.0,41.0886,41.0886,40.225,40.3432,153856.0
2024-02-13 10:00:00,44.38,44.46,44.27,44.4,95300.0,40.3432,40.4159,40.2432,40.3614,95300.0
2024-02-13 10:30:00,44.38,44.56,44.33,44.54,112792.0,40.3432,40.5068,40.2978,40.4887,112792.0
2024-02-13 11:00:00,44.54,44.69,44.5,44.69,89557.0,40.4887,40.625,40.4523,40.625,89557.0
2024-02-13 11:30:00,44.7,44.85,44.66,44.73,90590.0,40.6341,40.7705,40.5977,40.6614,90590.0
2024-02-13 12:00:00,44.72,44.77,44.66,44.76,35412.0,40.6523,40.6977,40.5977,40.6886,35412.0
2024-02-13 12:30:00,44.76,44.91,44.73,44.88,36360.0,40.6886,40.825,40.6614,40.7977,36360.0
2024-02-13 13:00:00,44.84,44.85,44.7,44.77,31423.0,40.7614,40.7705,40.6341,40.6977,31423.0
2024-02-13 13:30:00,44.76,44.78,44.66,44.74,42287.0,40.6886,40.7068,40.5977,40.6705,42287.0
2024-02-13 14:00:00,44.73,44.77,44.53,44.59,50861.0,40.6614,40.6977,40.4796,40.5341,50861.0
2024-02-13 14:30:00,44.58,44.64,44.4,44.43,47850.0,40.525,40.5796,40.3614,40.3887,47850.0
2024-02-13 15:00:00,44.44,44.66,44.44,44.65,139004.0,40.3978,40.5977,40.3978,40.5887,139004.0
2024-02-13 15:30:00,44.64,44.9,44.61,44.89,395285.0,40.5796,40.8159,40.5523,40.8068,395285.0
2024-02-14 09:30:00,45.0,45.09,44.82,44.91,32608.0,40.9068,40.9886,40.7432,40.825,32608.0
2024-02-14 10:00:00,44.91,45.23,44.84,45.15,69252.0,40.825,41.1159,40.7614,41.0432,69252.0
2024-02-14 10:30:00,45.15,45.23,45.07,45.1,41608.0,41.0432,41.1159,40.9705,40.9977,41608.0
2024-02-14 11:00:00,45.1,45.28,45.08,45.23,31407.0,40.9977,41.1613,40.9795,41.1159,31407.0
2024-02-14 11:30:00,45.22,45.26,45.13,45.17,45892.0,41.1068,41.1432,41.025,41.0614,45892.0
2024-02-14 12:00:00,45.16,45.32,45.06,45.32,46798.0,41.0523,41.1977,40.9614,41.1977,46798.0
2024-02-14 12:30:00,45.31,45.38,45.24,45.34,50996.0,41.1886,41.2523,41.125,41.2159,50996.0
2024-02-14 13:00:00,45.34,45.36,45.19,45.22,75315.0,41.2159,41.2341,41.0795,41.1068,75315.0
2024-02-14 13:30:00,45.22,45.35,45.22,45.29,37033.0,41.1068,41.225,41.1068,41.1704,37033.0
2024-02-14 14:00:00,45.3,45.34,45.18,45.33,39963.0,41.1795,41.2159,41.0704,41.2068,39963.0
2024-02-14 14:30:00,45.34,45.46,45.3,45.45,100149.0,41.2159,41.325,41.1795,41.3159,100149.0
2024-02-14 15:00:00,45.46,45.47,45.37,45.4,82646.0,41.325,41.3341,41.2432,41.2704,82646.0
2024-02-14 15:30:00,45.39,45.39,45.08,45.09,233235.0,41.2613,41.2613,40.9795,40.9886,233235.0
2024-02-15 09:30:00,45.44,45.8,45.41,45.71,49938.0,41.3068,41.634,41.2795,41.5522,49938.0
2024-02-15 10:00:00,45.75,45.76,45.5,45.59,38750.0,41.5886,41.5977,41.3613,41.4432,38750.0
2024-02-15 10:30:00,45.59,45.61,45.33,45.44,41225.0,41.4432,41.4613,41.2068,41.3068,41225.0
2024-02-15 11:00:00,45.48,45.55,45.39,45.44,29478.0,41.3432,41.4068,41.2613,41.3068,29478.0
2024-02-15 11:30:00,45.44,45.47,45.39,45.42,34345.0,41.3068,41.3341,41.2613,41.2886,34345.0
2024-02-15 12:00:00,45.42,45.47,45.37,45.41,36917.0,41.2886,41.3341,41.2432,41.2795,36917.0
2024-02-15 12:30:00,45.41,45.42,45.3,45.37,30328.0,41.2795,41.2886,41.1795,41.2432,30328.0
2024-02-15 13:00:00,45.41,45.55,45.35,45.52,30065.0,41.2795,41.4068,41.225,41.3795,30065.0
2024-02-15 13:30:00,45.54,45.58,45.46,45.57,25113.0,41.3977,41.4341,41.325,41.425,25113.0
2024-02-15 14:00:00,45.57,45.61,45.54,45.59,40222.0,41.425,41.4613,41.3977,41.4432,40222.0
2024-02-15 14:30:00,45.59,45.61,45.43,45.55,53964.0,41.4432,41.4613,41.2977,41.4068,53964.0
2024-02-15 15:00:00,45.55,45.55,45.34,45.38,39985.0,41.4068,41.4068,41.2159,41.2523,39985.0
2024-02-15 15:30:00,45.36,45.44,45.3,45.41,147322.0,41.2341,41.3068,41.1795,41.2795,147322.0
2024-02-16 09:30:00,45.01,45.05,44.68,44.99,64002.0,40.9159,40.9523,40.6159,40.8977,64002.0
2024-02-16 10:00:00,44.99,45.05,44.87,44.91,50667.0,40.8977,40.9523,40.7886,40.825,50667.0
2024-02-16 10:30:00,44.9,44.97,44.77,44.81,36376.0,40.8159,40.8795,40.6977,40.7341,36376.0
2024-02-16 11:00:00,44.82,45.04,44.76,45.02,56996.0,40.7432,40.9432,40.6886,40.925,56996.0
2024-02-16 11:30:00,45.02,45.04,44.96,44.99,39271.0,40.925,40.9432,40.8705,40.8977,39271.0
2024-02-16 12:00:00,44.98,45.05,44.91,45.02,33404.0,40.8886,40.9523,40.825,40.925,33404.0
2024-02-16 12:30:00,45.02,45.06,44.97,45.02,23476.0,40.925,40.9614,40.8795,40.925,23476.0
2024-02-16 13:00:00,45.02,45.16,45.01,45.14,22172.0,40.925,41.0523,40.9159,41.0341,22172.0
2024-02-16 13:30:00,45.15,45.18,45.06,45.15,28754.0,41.0432,41.0704,40.9614,41.0432,28754.0
2024-02-16 14:00:00,45.15,45.26,45.12,45.22,29808.0,41.0432,41.1432,41.0159,41.1068,29808.0
2024-02-16 14:30:00,45.21,45.25,45.05,45.12,44323.0,41.0977,41.1341,40.9523,41.0159,44323.0
2024-02-16 15:00:00,45.11,45.19,45.08,45.15,48375.0,41.0068,41.0795,40.9795,41.0432,48375.0
2024-02-16 15:30:00,45.15,45.25,44.98,45.21,293094.0,41.0432,41.1341,40.8886,41.0977,293094.0
2024-02-20 09:30:00,45.04,45.29,44.79,45.09,77717.0,40.9432,41.1704,40.7159,40.9886,77717.0
2024-02-20 10:00:00,45.1,45.46,45.09,45.44,39076.0,40.9977,41.325,40.9886,41.3068,39076.0
2024-02-20 10:30:00,45.44,45.45,45.08,45.08,119922.0,41.3068,41.3159,40.9795,40.9795,119922.0
2024-02-20 11:00:00,45.08,45.08,44.9,45.01,49403.0,40.9795,40.9795,40.8159,40.9159,49403.0
2024-02-20 11:30:00,45.01,45.11,44.98,45.05,33151.0,40.9159,41.0068,40.8886,40.9523,33151.0
2024-02-20 12:00:00,45.05,45.05,44.86,44.9,54492.0,40.9523,40.9523,40.7796,40.8159,54492.0
2024-02-20 12:30:00,44.89,44.99,44.88,44.99,34741.0,40.8068,40.8977,40.7977,40.8977,34741.0
2024-02-20 13:00:00,44.98,45.06,44.96,45.01,38771.0,40.8886,40.9614,40.8705,40.9159,38771.0
2024-02-20 13:30:00,45.0,45.06,44.93,45.0,33719.0,40.9068,40.9614,40.8432,40.9068,33719.0
2024-02-20 14:00:00,45.01,45.1,44.94,45.09,40852.0,40.9159,40.9977,40.8523,40.9886,40852.0
2024-02-20 14:30:00,45.09,45.1,45.0,45.06,24322.0,40.9886,40.9977,40.9068,40.9614,24322.0
2024-02-20 15:00:00,45.07,45.07,44.98,45.02,79422.0,40.9705,40.9705,40.8886,40.925,79422.0
2024-02-20 15:30:00,45.02,45.09,44.85,45.09,224671.0,40.925,40.9886,40.7705,40.9886,224671.0
2024-02-21 09:30:00,45.22,45.33,44.98,45.2,37600.0,41.1068,41.2068,40.8886,41.0886,37600.0
2024-02-21 10:00:00,45.18,45.34,45.07,45.34,60212.0,41.0704,41.2159,40.9705,41.2159,60212.0
2024-02-21 10:30:00,45.34,45.34,45.17,45.22,37734.0,41.2159,41.2159,41.0614,41.1068,37734.0
2024-02-21 11:00:00,45.23,45.42,45.17,45.33,23141.0,41.1159,41.2886,41.0614,41.2068,23141.0
2024-02-21 11:30:00,45.34,45.36,45.24,45.3,19962.0,41.2159,41.2341,41.125,41.1795,19962.0
2024-02-21 12:00:00,45.31,45.41,45.31,45.35,22629.0,41.1886,41.2795,41.1886,41.225,22629.0
2024-02-21 12:30:00,45.35,45.37,45.3,45.36,31190.0,41.225,41.2432,41.1795,41.2341,31190.0
2024-02-21 13:00:00,45.36,45.41,45.29,45.41,27218.0,41.2341,41.2795,41.1704,41.2795,27218.0
2024-02-21 13:30:00,45.41,45.46,45.36,45.43,23554.0,41.2795,41.325,41.2341,41.2977,23554.0
2024-02-21 14:00:00,45.43,45.48,45.34,45.4,38571.0,41.2977,41.3432,41.2159,41.2704,38571.0
2024-02-21 14:30:00,45.41,45.46,45.35,45.44,33659.0,41.2795,41.325,41.225,41.3068,33659.0
2024-02-21 15:00:00,45.43,45.44,45.34,45.39,49833.0,41.2977,41.3068,41.2159,41.2613,49833.0
2024-02-21 15:30:00,45.39,45.54,45.39,45.45,138852.0,41.2613,41.3977,41.2613,41.3159,138852.0
2024-02-22 09:30:00,45.43,45.69,45.37,45.55,93287.0,41.2977,41.5341,41.2432,41.4068,93287.0
2024-02-22 10:00:00,45.55,45.65,45.44,45.47,120179.0,41.4068,41.4977,41.3068,41.3341,120179.0
2024-02-22 10:30:00,45.45,45.59,45.38,45.59,34498.0,41.3159,41.4432,41.2523,41.4432,34498.0
2024-02-22 11:00:00,45.59,45.6,45.4,45.57,98572.0,41.4432,41.4522,41.2704,41.425,98572.0
2024-02-22 11:30:00,45.57,45.65,45.53,45.62,53792.0,41.425,41.4977,41.3886,41.4704,53792.0
2024-02-22 12:00:00,45.61,45.66,45.53,45.58,39756.0,41.4613,41.5068,41.3886,41.4341,39756.0
2024-02-22 12:30:00,45.58,45.67,45.55,45.62,46264.0,41.4341,41.5159,41.4068,41.4704,46264.0
2024-02-22 13:00:00,45.63,45.75,45.61,45.75,24929.0,41.4795,41.5886,41.4613,41.5886,24929.0
2024-02-22 13:30:00,45.76,45.79,45.73,45.75,30671.0,41.5977,41.625,41.5704,41.5886,30671.0
2024-02-22 14:00:00,45.75,45.77,45.67,45.68,193800.0,41.5886,41.6068,41.5159,41.525,193800.0
2024-02-22 14:30:00,45.67,45.68,45.49,45.53,81773.0,41.5159,41.525,41.3522,41.3886,81773.0
2024-02-22 15:00:00,45.53,45.77,45.52,45.76,168741.0,41.3886,41.6068,41.3795,41.5977,168741.0
2024-02-22 15:30:00,45.76,45.76,45.42,45.43,214232.0,41.5977,41.5977,41.2886,41.2977,214232.0
2024-02-23 09:30:00,45.44,45.65,45.31,45.61,47785.0,41.3068,41.4977,41.1886,41.4613,47785.0
2024-02-23 10:00:00,45.61,45.64,45.4,45.45,53345.0,41.4613,41.4886,41.2704,41.3159,53345.0
2024-02-23 10:30:00,45.48,45.84,45.46,45.84,71667.0,41.3432,41.6704,41.325,41.6704,71667.0
2024-02-23 11:00:00,45.85,45.96,45.73,45.74,66614.0,41.6795,41.7795,41.5704,41.5795,66614.0
2024-02-23 11:30:00,45.73,45.78,45.65,45.69,35040.0,41.5704,41.6159,41.4977,41.5341,35040.0
2024-02-23 12:00:00,45.69,45.79,45.62,45.76,22418.0,41.5341,41.625,41.4704,41.5977,22418.0
2024-02-23 12:30:00,45.8,45.8,45.69,45.75,35701.0,41.634,41.634,41.5341,41.5886,35701.0
2024-02-23 13:00:00,45.77,45.77,45.67,45.73,20089.0,41.6068,41.6068,41.5159,41.5704,20089.0
2024-02-23 13:30:00,45.73,45.83,45.73,45.82,42399.0,41.5704,41.6613,41.5704,41.6522,42399.0
2024-02-23 14:00:00,45.81,45.81,45.65,45.69,43507.0,41.6431,41.6431,41.4977,41.5341,43507.0
2024-02-23 14:30:00,45.68,45.71,45.61,45.66,40240.0,41.525,41.5522,41.4613,41.5068,40240.0
2024-02-23 15:00:00,45.65,45.65,45.51,45.62,64539.0,41.4977,41.4977,41.3704,41.4704,64539.0
2024-02-23 15:30:00,45.62,45.65,45.4,45.43,301912.0,41.4704,41.4977,41.2704,41.2977,301912.0
2024-02-26 09:30:00,45.18,45.32,44.98,45.31,56083.0,41.0704,41.1977,40.8886,41.1886,56083.0
2024-02-26 10:00:00,45.31,45.33,44.98,45.04,50710.0,41.1886,41.2068,40.8886,40.9432,50710.0
2024-02-26 10:30:00,45.03,45.11,44.84,44.86,75018.0,40.9341,41.0068,40.7614,40.7796,75018.0
2024-02-26 11:00:00,44.86,44.93,44.79,44.88,31985.0,40.7796,40.8432,40.7159,40.7977,31985.0
2024-02-26 11:30:00,44.87,44.93,44.81,44.81,75080.0,40.7886,40.8432,40.7341,40.7341,75080.0
2024-02-26 12:00:00,44.82,44.86,44.73,44.78,104071.0,40.7432,40.7796,40.6614,40.7068,104071.0
2024-02-26 12:30:00,44.77,44.77,44.58,44.59,55723.0,40.6977,40.6977,40.525,40.5341,55723.0
2024-02-26 13:00:00,44.6,44.69,44.57,44.59,112402.0,40.5432,40.625,40.5159,40.5341,112402.0
2024-02-26 13:30:00,44.59,44.6,44.51,44.56,50705.0,40.5341,40.5432,40.4614,40.5068,50705.0
2024-02-26 14:00:00,44.57,44.64,44.53,44.55,48626.0,40.5159,40.5796,40.4796,40.4977,48626.0
2024-02-26 14:30:00,44.57,44.66,44.54,44.65,34009.0,40.5159,40.5977,40.4887,40.5887,34009.0
2024-02-26 15:00:00,44.65,44.75,44.58,44.6,90567.0,40.5887,40.6796,40.525,40.5432,90567.0
2024-02-26 15:30:00,44.59,44.59,44.44,44.44,437672.0,40.5341,40.5341,40.3978,40.3978,437672.0
2024-02-27 09:30:00,44.66,44.81,44.6,44.67,40767.0,40.5977,40.7341,40.5432,40.6068,40767.0
2024-02-27 10:00:00,44.71,44.71,44.53,44.66,193275.0,40.6432,40.6432,40.4796,40.5977,193275.0
2024-02-27 10:30:00,44.67,44.68,44.45,44.49,124241.0,40.6068,40.6159,40.4068,40.4432,124241.0
2024-02-27 11:00:00,44.51,44.66,44.51,44.59,90697.0,40.4614,40.5977,40.4614,40.5341,90697.0
2024-02-27 11:30:00,44.6,44.64,44.51,44.55,40408.0,40.5432,40.5796,40.4614,40.4977,40408.0
2024-02-27 12:00:00,44.56,44.65,44.56,44.63,41809.0,40.5068,40.5887,40.5068,40.5705,41809.0
2024-02-27 12:30:00,44.62,44.76,44.6,44.73,38136.0,40.5614,40.6886,40.5432,40.6614,38136.0
2024-02-27 13:00:00,44.73,44.74,44.34,44.35,105606.0,40.6614,40.6705,40.3069,40.3159,105606.0
2024-02-27 13:30:00,44.34,44.51,44.33,44.37,58522.0,40.3069,40.4614,40.2978,40.3341,58522.0
2024-02-27 14:00:00,44.36,44.41,44.28,44.34,80079.0,40.325,40.3705,40.2523,40.3069,80079.0
2024-02-27 14:30:00,44.35,44.4,44.27,44.37,52078.0,40.3159,40.3614,40.2432,40.3341,52078.0
2024-02-27 15:00:00,44.37,44.54,44.37,44.47,100595.0,40.3341,40.4887,40.3341,40.425,100595.0
2024-02-27 15:30:00,44.47,44.56,44.36,44.55,257898.0,40.425,40.5068,40.325,40.4977,257898.0
2024-02-28 09:30:00,44.59,44.88,44.15,44.8,210989.0,40.5341,40.7977,40.1341,40.725,210989.0
2024-02-28 10:00:00,44.84,45.34,44.77,45.18,131776.0,40.7614,41.2159,40.6977,41.0704,131776.0
2024-02-28 10:30:00,45.19,45.36,45.17,45.22,55952.0,41.0795,41.2341,41.0614,41.1068,55952.0
2024-02-28 11:00:00,45.23,45.24,44.57,45.14,58214.0,41.1159,41.125,40.5159,41.0341,58214.0
2024-02-28 11:30:00,45.15,45.3,45.03,45.23,68375.0,41.0432,41.1795,40.9341,41.1159,68375.0
2024-02-28 12:00:00,45.22,45.47,45.1,45.41,49694.0,41.1068,41.3341,40.9977,41.2795,49694.0
2024-02-28 12:30:00,45.41,45.6,45.38,45.47,61317.0,41.2795,41.4522,41.2523,41.3341,61317.0
2024-02-28 13:00:00,45.46,45.75,45.43,45.71,42810.0,41.325,41.5886,41.2977,41.5522,42810.0
2024-02-28 13:30:00,45.72,45.76,45.65,45.76,44388.0,41.5613,41.5977,41.4977,41.5977,44388.0
2024-02-28 14:00:00,45.76,45.77,45.64,45.73,51823.0,41.5977,41.6068,41.4886,41.5704,51823.0
2024-02-28 14:30:00,45.73,45.73,45.38,45.42,99751.0,41.5704,41.5704,41.2523,41.2886,99751.0
2024-02-28 15:00:00,45.42,45.56,45.34,45.56,76676.0,41.2886,41.4159,41.2159,41.4159,76676.0
2024-02-28 15:30:00,45.56,45.61,45.44,45.5,243396.0,41.4159,41.4613,41.3068,41.3613,243396.0
2024-02-29 09:30:00,45.65,46.15,45.54,46.15,57802.0,41.4977,41.9522,41.3977,41.9522,57802.0
2024-02-29 10:00:00,46.18,46.18,45.94,46.04,45590.0,41.9795,41.9795,41.7613,41.8522,45590.0
2024-02-29 10:30:00,46.03,46.08,45.7,45.75,59005.0,41.8431,41.8886,41.5431,41.5886,59005.0
2024-02-29 11:00:00,45.78,45.84,45.7,45.76,45435.0,41.6159,41.6704,41.5431,41.5977,45435.0
2024-02-29 11:30:00,45.75,45.75,45.48,45.58,113876.0,41.5886,41.5886,41.3432,41.4341,113876.0
2024-02-29 12:00:00,45.58,45.63,45.57,45.58,38555.0,41.4341,41.4795,41.425,41.4341,38555.0
2024-02-29 12:30:00,45.59,45.7,45.56,45.68,62507.0,41.4432,41.5431,41.4159,41.525,62507.0
2024-02-29 13:00:00,45.67,45.78,45.67,45.74,39911.0,41.5159,41.6159,41.5159,41.5795,39911.0
2024-02-29 13:30:00,45.74,45.87,45.73,45.86,28187.0,41.5795,41.6977,41.5704,41.6886,28187.0
2024-02-29 14:00:00,45.86,45.91,45.71,45.76,48011.0,41.6886,41.734,41.5522,41.5977,48011.0
2024-02-29 14:30:00,45.76,45.78,45.53,45.57,127428.0,41.5977,41.6159,41.3886,41.425,127428.0
2024-02-29 15:00:00,45.57,45.64,45.47,45.5,139893.0,41.425,41.4886,41.3341,41.3613,139893.0
2024-02-29 15:30:00,45.49,45.7,45.45,45.45,371829.0,41.3522,41.5431,41.3159,41.3159,371829.0
2024-03-01 09:30:00,45.55,45.55,44.81,44.87,57225.0,41.4068,41.4068,40.7341,40.7886,57225.0
2024-03-01 10:00:00,44.89,45.23,44.8,45.09,63567.0,40.8068,41.1159,40.725,40.9886,63567.0
2024-03-01 10:30:00,45.1,45.24,45.02,45.08,51469.0,40.9977,41.125,40.925,40.9795,51469.0
2024-03-01 11:00:00,45.1,45.33,45.09,45.26,37794.0,40.9977,41.2068,40.9886,41.1432,37794.0
2024-03-01 11:30:00,45.26,45.32,45.04,45.14,90393.0,41.1432,41.1977,40.9432,41.0341,90393.0
2024-03-01 12:00:00,45.12,45.19,45.04,45.16,29604.0,41.0159,41.0795,40.9432,41.0523,29604.0
2024-03-01 12:30:00,45.17,45.2,45.13,45.14,19920.0,41.0614,41.0886,41.025,41.0341,19920.0
2024-03-01 13:00:00,45.14,45.19,45.06,45.11,21353.0,41.0341,41.0795,40.9614,41.0068,21353.0
2024-03-01 13:30:00,45.11,45.2,45.07,45.2,32543.0,41.0068,41.0886,40.9705,41.0886,32543.0
2024-03-01 14:00:00,45.2,45.28,45.19,45.2,18547.0,41.0886,41.1613,41.0795,41.0886,18547.0
2024-03-01 14:30:00,45.2,45.33,45.2,45.24,31026.0,41.0886,41.2068,41.0886,41.125,31026.0
2024-03-01 15:00:00,45.23,45.34,45.21,45.32,34708.0,41.1159,41.2159,41.0977,41.1977,34708.0
2024-03-01 15:30:00,45.32,45.44,45.3,45.39,169764.0,41.1977,41.3068,41.1795,41.2613,169764.0
2024-03-04 09:30:00,45.44,45.79,45.4,45.61,149009.0,41.3068,41.625,41.2704,41.4613,149009.0
2024-03-04 10:00:00,45.62,45.84,45.54,45.84,125826.0,41.4704,41.6704,41.3977,41.6704,125826.0
2024-03-04 10:30:00,45.85,45.98,45.8,45.93,41838.0,41.6795,41.7977,41.634,41.7522,41838.0
2024-03-04 11:00:00,45.94,46.05,45.93,46.01,30450.0,41.7613,41.8613,41.7522,41.8249,30450.0
2024-03-04 11:30:00,46.0,46.15,45.98,46.14,23989.0,41.8159,41.9522,41.7977,41.9431,23989.0
2024-03-04 12:00:00,46.14,46.34,46.13,46.34,39431.0,41.9431,42.1249,41.934,42.1249,39431.0
2024-03-04 12:30:00,46.33,46.33,46.07,46.1,89091.0,42.1158,42.1158,41.8795,41.9068,89091.0
2024-03-04 13:00:00,46.11,46.16,46.05,46.16,38014.0,41.9159,41.9613,41.8613,41.9613,38014.0
2024-03-04 13:30:00,46.16,46.22,46.12,46.14,32976.0,41.9613,42.0158,41.9249,41.9431,32976.0
2024-03-04 14:00:00,46.15,46.23,46.13,46.19,38806.0,41.9522,42.0249,41.934,41.9886,38806.0
2024-03-04 14:30:00,46.2,46.34,46.17,46.27,37481.0,41.9977,42.1249,41.9704,42.0613,37481.0
2024-03-04 15:00:00,46.27,46.33,46.2,46.22,92037.0,42.0613,42.1158,41.9977,42.0158,92037.0
2024-03-04 15:30:00,46.22,46.36,46.13,46.33,258648.0,42.0158,42.1431,41.934,42.1158,258648.0
2024-03-05 09:30:00,46.39,46.39,45.94,45.95,95525.0,42.1704,42.1704,41.7613,41.7704,95525.0
2024-03-05 10:00:00,45.95,46.08,45.86,46.07,113909.0,41.7704,41.8886,41.6886,41.8795,113909.0
2024-03-05 10:30:00,46.08,46.16,45.98,45.98,31985.0,41.8886,41.9613,41.7977,41.7977,31985.0
2024-03-05 11:00:00,45.96,45.98,45.82,45.88,28229.0,41.7795,41.7977,41.6522,41.7068,28229.0
2024-03-05 11:30:00,45.88,45.97,45.85,45.9,30877.0,41.7068,41.7886,41.6795,41.725,30877.0
2024-03-05 12:00:00,45.89,45.9,45.77,45.77,29016.0,41.7159,41.725,41.6068,41.6068,29016.0
2024-03-05 12:30:00,45.76,45.76,45.62,45.66,28628.0,41.5977,41.5977,41.4704,41.5068,28628.0
2024-03-05 13:00:00,45.66,45.68,45.56,45.6,33264.0,41.5068,41.525,41.4159,41.4522,33264.0
2024-03-05 13:30:00,45.59,45.6,45.41,45.44,37974.0,41.4432,41.4522,41.2795,41.3068,37974.0
2024-03-05 14:00:00,45.44,45.65,45.36,45.64,47014.0,41.3068,41.4977,41.2341,41.4886,47014.0
2024-03-05 14:30:00,45.64,45.65,45.44,45.48,48988.0,41.4886,41.4977,41.3068,41.3432,48988.0
2024-03-05 15:00:00,45.48,45.51,45.39,45.44,53151.0,41.3432,41.3704,41.2613,41.3068,53151.0
2024-03-05 15:30:00,45.44,45.59,45.4,45.46,149309.0,41.3068,41.4432,41.2704,41.325,149309.0
2024-03-06 09:30:00,45.54,45.63,45.26,45.5,51508.0,41.3977,41.4795,41.1432,41.3613,51508.0
2024-03-06 10:00:00,45.48,45.6,45.45,45.52,37648.0,41.3432,41.4522,41.3159,41.3795,37648.0
2024-03-06 10:30:00,45.51,45.56,45.31,45.41,26988.0,41.3704,41.4159,41.1886,41.2795,26988.0
2024-03-06 11:00:00,45.41,45.45,45.35,45.41,22758.0,41.2795,41.3159,41.225,41.2795,22758.0
2024-03-06 11:30:00,45.42,45.6,45.42,45.54,17993.0,41.2886,41.4522,41.2886,41.3977,17993.0
2024-03-06 12:00:00,45.54,45.67,45.53,45.61,34505.0,41.3977,41.5159,41.3886,41.4613,34505.0
2024-03-06 12:30:00,45.62,45.62,45.44,45.48,18368.0,41.4704,41.4704,41.3068,41.3432,18368.0
2024-03-06 13:00:00,45.48,45.51,45.44,45.51,18517.0,41.3432,41.3704,41.3068,41.3704,18517.0
2024-03-06 13:30:00,45.48,45.48,45.3,45.35,21077.0,41.3432,41.3432,41.1795,41.225,21077.0
2024-03-06 14:00:00,45.35,45.4,45.25,45.35,23127.0,41.225,41.2704,41.1341,41.225,23127.0
2024-03-06 14:30:00,45.37,45.55,45.35,45.51,36676.0,41.2432,41.4068,41.225,41.3704,36676.0
2024-03-06 15:00:00,45.48,45.53,45.38,45.51,34833.0,41.3432,41.3886,41.2523,41.3704,34833.0
2024-03-06 15:30:00,45.52,45.61,45.45,45.47,110937.0,41.3795,41.4613,41.3159,41.3341,110937.0
2024-03-07 09:30:00,45.5,45.65,45.41,45.6,68226.0,41.3613,41.4977,41.2795,41.4522,68226.0
2024-03-07 10:00:00,45.61,45.68,45.54,45.68,20317.0,41.4613,41.525,41.3977,41.525,20317.0
2024-03-07 10:30:00,45.68,45.68,45.57,45.62,19543.0,41.525,41.525,41.425,41.4704,19543.0
2024-03-07 11:00:00,45.62,45.63,45.42,45.47,19237.0,41.4704,41.4795,41.2886,41.3341,19237.0
2024-03-07 11:30:00,45.41,45.48,45.34,45.47,18909.0,41.2795,41.3432,41.2159,41.3341,18909.0
2024-03-07 12:00:00,45.48,45.49,45.38,45.39,25103.0,41.3432,41.3522,41.2523,41.2613,25103.0
2024-03-07 12:30:00,45.39,45.44,45.33,45.41,20711.0,41.2613,41.3068,41.2068,41.2795,20711.0
2024-03-07 13:00:00,45.41,45.53,45.4,45.48,22883.0,41.2795,41.3886,41.2704,41.3432,22883.0
2024-03-07 13:30:00,45.48,45.52,45.42,45.47,21550.0,41.3432,41.3795,41.2886,41.3341,21550.0
2024-03-07 14:00:00,45.46,45.48,45.29,45.31,20319.0,41.325,41.3432,41.1704,41.1886,20319.0
2024-03-07 14:30:00,45.3,45.4,45.26,45.4,16158.0,41.1795,41.2704,41.1432,41.2704,16158.0
2024-03-07 15:00:00,45.4,45.46,45.34,45.44,33779.0,41.2704,41.325,41.2159,41.3068,33779.0
2024-03-07 15:30:00,45.44,45.6,45.41,45.57,128276.0,41.3068,41.4522,41.2795,41.425,128276.0
2024-03-08 09:30:00,45.97,46.1,45.69,45.9,64125.0,41.7886,41.9068,41.5341,41.725,64125.0
2024-03-08 10:00:00,45.92,46.01,45.81,45.94,30582.0,41.7431,41.8249,41.6431,41.7613,30582.0
2024-03-08 10:30:00,45.95,46.02,45.9,45.98,31347.0,41.7704,41.834,41.725,41.7977,31347.0
2024-03-08 11:00:00,45.99,46.0,45.82,45.99,38119.0,41.8068,41.8159,41.6522,41.8068,38119.0
2024-03-08 11:30:00,45.98,46.05,45.96,46.0,34064.0,41.7977,41.8613,41.7795,41.8159,34064.0
2024-03-08 12:00:00,46.04,46.09,45.98,45.98,66195.0,41.8522,41.8977,41.7977,41.7977,66195.0
2024-03-08 12:30:00,45.99,46.06,45.95,46.01,23748.0,41.8068,41.8704,41.7704,41.8249,23748.0
2024-03-08 13:00:00,46.0,46.06,45.96,46.01,63615.0,41.8159,41.8704,41.7795,41.8249,63615.0
2024-03-08 13:30:00,46.0,46.03,45.91,45.94,47093.0,41.8159,41.8431,41.734,41.7613,47093.0
2024-03-08 14:00:00,45.94,46.1,45.93,46.08,23567.0,41.7613,41.9068,41.7522,41.8886,23567.0
2024-03-08 14:30:00,46.09,46.24,46.07,46.14,57743.0,41.8977,42.034,41.8795,41.9431,57743.0
2024-03-08 15:00:00,46.14,46.21,45.99,46.01,66336.0,41.9431,42.0068,41.8068,41.8249,66336.0
2024-03-08 15:30:00,46.01,46.24,46.0,46.16,269572.0,41.8249,42.034,41.8159,41.9613,269572.0
2024-03-11 09:30:00,46.12,46.4,46.01,46.17,34578.0,41.9249,42.1795,41.8249,41.9704,34578.0
2024-03-11 10:00:00,46.14,46.41,46.1,46.37,52012.0,41.9431,42.1886,41.9068,42.1522,52012.0
2024-03-11 10:30:00,46.37,46.38,46.28,46.37,34094.0,42.1522,42.1613,42.0704,42.1522,34094.0
2024-03-11 11:00:00,46.39,46.39,46.13,46.18,46965.0,42.1704,42.1704,41.934,41.9795,46965.0
2024-03-11 11:30:00,46.18,46.32,46.17,46.31,45020.0,41.9795,42.1068,41.9704,42.0977,45020.0
2024-03-11 12:00:00,46.31,46.38,46.28,46.37,31010.0,42.0977,42.1613,42.0704,42.1522,31010.0
2024-03-11 12:30:00,46.36,46.44,46.32,46.4,44128.0,42.1431,42.2158,42.1068,42.1795,44128.0
2024-03-11 13:00:00,46.4,46.45,46.3,46.31,64395.0,42.1795,42.2249,42.0886,42.0977,64395.0
2024-03-11 13:30:00,46.32,46.39,46.3,46.34,38343.0,42.1068,42.1704,42.0886,42.1249,38343.0
2024-03-11 14:00:00,46.34,46.34,46.23,46.28,22721.0,42.1249,42.1249,42.0249,42.0704,22721.0
2024-03-11 14:30:00,46.28,46.32,46.2,46.3,48006.0,42.0704,42.1068,41.9977,42.0886,48006.0
2024-03-11 15:00:00,46.3,46.45,46.25,46.36,41480.0,42.0886,42.2249,42.0431,42.1431,41480.0
2024-03-11 15:30:00,46.35,46.42,46.26,46.31,158418.0,42.134,42.1977,42.0522,42.0977,158418.0
2024-03-12 09:30:00,46.29,46.44,46.15,46.38,82655.0,42.0795,42.2158,41.9522,42.1613,82655.0
2024-03-12 10:00:00,46.37,46.47,46.28,46.47,36435.0,42.1522,42.2431,42.0704,42.2431,36435.0
2024-03-12 10:30:00,46.47,46.65,46.41,46.6,45835.0,42.2431,42.4067,42.1886,42.3613,45835.0
2024-03-12 11:00:00,46.6,46.64,46.52,46.61,73450.0,42.3613,42.3976,42.2886,42.3704,73450.0
2024-03-12 11:30:00,46.6,46.63,46.4,46.5,83254.0,42.3613,42.3886,42.1795,42.2704,83254.0
2024-03-12 12:00:00,46.5,46.51,46.36,46.37,51380.0,42.2704,42.2795,42.1431,42.1522,51380.0
2024-03-12 12:30:00,46.38,46.45,46.26,46.44,66161.0,42.1613,42.2249,42.0522,42.2158,66161.0
2024-03-12 13:00:00,46.44,46.44,46.25,46.33,63697.0,42.2158,42.2158,42.0431,42.1158,63697.0
2024-03-12 13:30:00,46.34,46.43,46.28,46.43,47159.0,42.1249,42.2067,42.0704,42.2067,47159.0
2024-03-12 14:00:00,46.43,46.55,46.41,46.54,59665.0,42.2067,42.3158,42.1886,42.3067,59665.0
2024-03-12 14:30:00,46.54,46.63,46.52,46.56,106682.0,42.3067,42.3886,42.2886,42.3249,106682.0
2024-03-12 15:00:00,46.57,46.64,46.53,46.64,44812.0,42.334,42.3976,42.2976,42.3976,44812.0
2024-03-12 15:30:00,46.64,46.68,46.54,46.63,201941.0,42.3976,42.434,42.3067,42.3886,201941.0
2024-03-13 09:30:00,46.55,46.77,46.53,46.76,53866.0,42.3158,42.5158,42.2976,42.5067,53866.0
2024-03-13 10:00:00,46.75,46.8,46.65,46.71,54810.0,42.4976,42.5431,42.4067,42.4613,54810.0
2024-03-13 10:30:00,46.71,46.73,46.59,46.67,22991.0,42.4613,42.4795,42.3522,42.4249,22991.0
2024-03-13 11:00:00,46.68,46.68,46.58,46.62,17189.0,42.434,42.434,42.3431,42.3795,17189.0
2024-03-13 11:30:00,46.62,46.71,46.6,46.65,16708.0,42.3795,42.4613,42.3613,42.4067,16708.0
2024-03-13 12:00:00,46.64,46.66,46.61,46.63,20766.0,42.3976,42.4158,42.3704,42.3886,20766.0
2024-03-13 12:30:00,46.62,46.66,46.57,46.58,15613.0,42.3795,42.4158,42.334,42.3431,15613.0
2024-03-13 13:00:00,46.57,46.59,46.5,46.53,36509.0,42.334,42.3522,42.2704,42.2976,36509.0
2024-03-13 13:30:00,46.54,46.54,46.43,46.46,22627.0,42.3067,42.3067,42.2067,42.234,22627.0
2024-03-13 14:00:00,46.45,46.56,46.44,46.51,58838.0,42.2249,42.3249,42.2158,42.2795,58838.0
2024-03-13 14:30:00,46.51,46.61,46.33,46.38,56696.0,42.2795,42.3704,42.1158,42.1613,56696.0
2024-03-13 15:00:00,46.38,46.46,46.32,46.37,71375.0,42.1613,42.234,42.1068,42.1522,71375.0
2024-03-13 15:30:00,46.38,46.57,46.37,46.48,154758.0,42.1613,42.334,42.1522,42.2522,154758.0
2024-03-14 09:30:00,45.73,45.73,45.23,45.27,31467.0,42.2685,42.2685,41.8063,41.8433,31467.0
2024-03-14 10:00:00,45.24,45.38,45.18,45.18,23799.0,41.8156,41.945,41.7601,41.7601,23799.0
2024-03-14 10:30:00,45.19,45.26,45.08,45.1,54072.0,41.7693,41.834,41.6677,41.6861,54072.0
2024-03-14 11:00:00,45.1,45.12,44.9,44.9,65543.0,41.6861,41.7046,41.5013,41.5013,65543.0
2024-03-14 11:30:00,44.91,44.99,44.84,44.95,48828.0,41.5105,41.5845,41.4458,41.5475,48828.0
2024-03-14 12:00:00,44.97,44.99,44.89,44.94,15878.0,41.566,41.5845,41.492,41.5383,15878.0
2024-03-14 12:30:00,44.94,44.97,44.82,44.89,34886.0,41.5383,41.566,41.4273,41.492,34886.0
2024-03-14 13:00:00,44.89,45.03,44.89,44.94,47344.0,41.492,41.6214,41.492,41.5383,47344.0
2024-03-14 13:30:00,44.93,45.04,44.9,45.04,24237.0,41.529,41.6307,41.5013,41.6307,24237.0
2024-03-14 14:00:00,45.05,45.07,44.98,45.06,26099.0,41.6399,41.6584,41.5752,41.6492,26099.0
2024-03-14 14:30:00,45.05,45.15,45.0,45.04,49468.0,41.6399,41.7324,41.5937,41.6307,49468.0
2024-03-14 15:00:00,45.03,45.03,44.89,44.97,44794.0,41.6214,41.6214,41.492,41.566,44794.0
2024-03-14 15:30:00,44.96,45.28,44.89,45.27,193227.0,41.5567,41.8525,41.492,41.8433,193227.0
2024-03-15 09:30:00,45.05,45.47,44.99,45.35,297417.0,41.6399,42.0281,41.5845,41.9172,297417.0
2024-03-15 10:00:00,45.33,45.57,45.28,45.5,54606.0,41.8987,42.1206,41.8525,42.0559,54606.0
2024-03-15 10:30:00,45.49,45.74,45.42,45.65,59021.0,42.0466,42.2777,41.9819,42.1945,59021.0
2024-03-15 11:00:00,45.65,45.71,45.55,45.61,86949.0,42.1945,42.25,42.1021,42.1575,86949.0
2024-03-15 11:30:00,45.61,45.69,45.53,45.58,38833.0,42.1575,42.2315,42.0836,42.1298,38833.0
2024-03-15 12:00:00,45.57,45.57,45.36,45.39,47588.0,42.1206,42.1206,41.9265,41.9542,47588.0
2024-03-15 12:30:00,45.4,45.43,45.18,45.2,30514.0,41.9634,41.9912,41.7601,41.7786,30514.0
2024-03-15 13:00:00,45.19,45.32,45.15,45.3,35321.0,41.7693,41.8895,41.7324,41.871,35321.0
2024-03-15 13:30:00,45.3,45.32,45.22,45.3,40735.0,41.871,41.8895,41.7971,41.871,40735.0
2024-03-15 14:00:00,45.28,45.29,45.18,45.25,34196.0,41.8525,41.8618,41.7601,41.8248,34196.0
2024-03-15 14:30:00,45.25,45.33,45.19,45.3,34305.0,41.8248,41.8987,41.7693,41.871,34305.0
2024-03-15 15:00:00,45.31,45.38,45.27,45.38,92404.0,41.8803,41.945,41.8433,41.945,92404.0
2024-03-15 15:30:00,45.39,45.5,45.12,45.13,353974.0,41.9542,42.0559,41.7046,41.7139,353974.0
2024-03-18 09:30:00,45.1,45.38,45.04,45.26,44083.0,41.6861,41.945,41.6307,41.834,44083.0
2024-03-18 10:00:00,45.25,45.25,45.13,45.24,37598.0,41.8248,41.8248,41.7139,41.8156,37598.0
2024-03-18 10:30:00,45.22,45.25,45.16,45.19,33785.0,41.7971,41.8248,41.7416,41.7693,33785.0
2024-03-18 11:00:00,45.19,45.3,45.15,45.28,19974.0,41.7693,41.871,41.7324,41.8525,19974.0
2024-03-18 11:30:00,45.27,45.33,45.23,45.26,46276.0,41.8433,41.8987,41.8063,41.834,46276.0
2024-03-18 12:00:00,45.25,45.26,45.17,45.21,43714.0,41.8248,41.834,41.7509,41.7878,43714.0
2024-03-18 12:30:00,45.21,45.28,45.19,45.27,29935.0,41.7878,41.8525,41.7693,41.8433,29935.0
2024-03-18 13:00:00,45.28,45.33,45.14,45.16,56376.0,41.8525,41.8987,41.7231,41.7416,56376.0
2024-03-18 13:30:00,45.17,45.26,45.15,45.26,26522.0,41.7509,41.834,41.7324,41.834,26522.0
2024-03-18 14:00:00,45.26,45.26,45.08,45.13,30311.0,41.834,41.834,41.6677,41.7139,30311.0
2024-03-18 14:30:00,45.13,45.15,45.08,45.12,27247.0,41.7139,41.7324,41.6677,41.7046,27247.0
2024-03-18 15:00:00,45.12,45.2,45.06,45.14,49020.0,41.7046,41.7786,41.6492,41.7231,49020.0
2024-03-18 15:30:00,45.13,45.15,44.94,45.08,112617.0,41.7139,41.7324,41.5383,41.6677,112617.0
2024-03-19 09:30:00,45.06,45.27,44.94,45.13,38897.0,41.6492,41.8433,41.5383,41.7139,38897.0
2024-03-19 10:00:00,45.13,45.14,44.77,44.77,47143.0,41.7139,41.7231,41.3811,41.3811,47143.0
2024-03-19 10:30:00,44.79,44.93,44.76,44.93,30613.0,41.3996,41.529,41.3719,41.529,30613.0
2024-03-19 11:00:00,44.92,44.99,44.91,44.96,22398.0,41.5198,41.5845,41.5105,41.5567,22398.0
2024-03-19 11:30:00,44.97,45.01,44.9,44.99,60640.0,41.566,41.603,41.5013,41.5845,60640.0
2024-03-19 12:00:00,44.99,45.06,44.94,45.04,37511.0,41.5845,41.6492,41.5383,41.6307,37511.0
2024-03-19 12:30:00,45.06,45.07,45.0,45.01,54461.0,41.6492,41.6584,41.5937,41.603,54461.0
2024-03-19 13:00:00,45.01,45.07,44.99,45.05,45308.0,41.603,41.6584,41.5845,41.6399,45308.0
2024-03-19 13:30:00,45.05,45.14,45.05,45.09,18526.0,41.6399,41.7231,41.6399,41.6769,18526.0
2024-03-19 14:00:00,45.08,45.17,45.06,45.17,37369.0,41.6677,41.7509,41.6492,41.7509,37369.0
2024-03-19 14:30:00,45.16,45.24,45.14,45.19,48657.0,41.7416,41.8156,41.7231,41.7693,48657.0
2024-03-19 15:00:00,45.19,45.3,45.17,45.27,74262.0,41.7693,41.871,41.7509,41.8433,74262.0
2024-03-19 15:30:00,45.27,45.46,45.23,45.4,317099.0,41.8433,42.0189,41.8063,41.9634,317099.0
2024-03-20 09:30:00,44.99,45.47,44.89,45.29,85662.0,41.5845,42.0281,41.492,41.8618,85662.0
2024-03-20 10:00:00,45.31,45.45,45.3,45.36,13424.0,41.8803,42.0097,41.871,41.9265,13424.0
2024-03-20 10:30:00,45.38,45.45,45.36,45.45,19750.0,41.945,42.0097,41.9265,42.0097,19750.0
2024-03-20 11:00:00,45.46,45.6,45.43,45.52,116728.0,42.0189,42.1483,41.9912,42.0744,116728.0
2024-03-20 11:30:00,45.53,45.56,45.35,45.38,24689.0,42.0836,42.1113,41.9172,41.945,24689.0
2024-03-20 12:00:00,45.38,45.4,45.33,45.34,19089.0,41.945,41.9634,41.8987,41.908,19089.0
2024-03-20 12:30:00,45.35,45.39,45.3,45.36,22318.0,41.9172,41.9542,41.871,41.9265,22318.0
2024-03-20 13:00:00,45.36,45.36,45.24,45.27,16632.0,41.9265,41.9265,41.8156,41.8433,16632.0
2024-03-20 13:30:00,45.27,45.27,45.17,45.17,13966.0,41.8433,41.8433,41.7509,41.7509,13966.0
2024-03-20 14:00:00,45.17,45.44,45.17,45.25,65622.0,41.7509,42.0004,41.7509,41.8248,65622.0
2024-03-20 14:30:00,45.25,45.48,45.1,45.41,70402.0,41.8248,42.0374,41.6861,41.9727,70402.0
2024-03-20 15:00:00,45.41,45.5,45.33,45.47,91872.0,41.9727,42.0559,41.8987,42.0281,91872.0
2024-03-20 15:30:00,45.47,45.54,45.28,45.54,216590.0,42.0281,42.0928,41.8525,42.0928,216590.0
2024-03-21 09:30:00,45.63,45.91,45.38,45.87,36023.0,42.176,42.4348,41.945,42.3979,36023.0
2024-03-21 10:00:00,45.9,45.91,45.66,45.69,18327.0,42.4256,42.4348,42.2038,42.2315,18327.0
2024-03-21 10:30:00,45.68,45.74,45.65,45.73,15081.0,42.2222,42.2777,42.1945,42.2685,15081.0
2024-03-21 11:00:00,45.75,45.8,45.48,45.49,23209.0,42.2869,42.3332,42.0374,42.0466,23209.0
2024-03-21 11:30:00,45.47,45.51,45.39,45.43,28952.0,42.0281,42.0651,41.9542,41.9912,28952.0
2024-03-21 12:00:00,45.43,45.45,45.33,45.39,28878.0,41.9912,42.0097,41.8987,41.9542,28878.0
2024-03-21 12:30:00,45.39,45.44,45.32,45.4,57915.0,41.9542,42.0004,41.8895,41.9634,57915.0
2024-03-21 13:00:00,45.39,45.46,45.37,45.39,39319.0,41.9542,42.0189,41.9357,41.9542,39319.0
2024-03-21 13:30:00,45.39,45.42,45.28,45.35,56893.0,41.9542,41.9819,41.8525,41.9172,56893.0
2024-03-21 14:00:00,45.36,45.56,45.35,45.54,41186.0,41.9265,42.1113,41.9172,42.0928,41186.0
2024-03-21 14:30:00,45.54,45.65,45.5,45.58,52159.0,42.0928,42.1945,42.0559,42.1298,52159.0
2024-03-21 15:00:00,45.59,45.69,45.57,45.67,62460.0,42.1391,42.2315,42.1206,42.213,62460.0
2024-03-21 15:30:00,45.66,45.75,45.63,45.67,227155.0,42.2038,42.2869,42.176,42.213,227155.0
2024-03-22 09:30:00,45.72,45.79,45.5,45.58,30380.0,42.2592,42.3239,42.0559,42.1298,30380.0
2024-03-22 10:00:00,45.59,45.6,45.39,45.41,27482.0,42.1391,42.1483,41.9542,41.9727,27482.0
2024-03-22 10:30:00,45.41,45.42,45.24,45.29,32619.0,41.9727,41.9819,41.8156,41.8618,32619.0
2024-03-22 11:00:00,45.3,45.33,45.21,45.32,31547.0,41.871,41.8987,41.7878,41.8895,31547.0
2024-03-22 11:30:00,45.32,45.44,45.27,45.29,35114.0,41.8895,42.0004,41.8433,41.8618,35114.0
2024-03-22 12:00:00,45.29,45.31,45.19,45.22,38409.0,41.8618,41.8803,41.7693,41.7971,38409.0
2024-03-22 12:30:00,45.22,45.23,45.18,45.21,15517.0,41.7971,41.8063,41.7601,41.7878,15517.0
2024-03-22 13:00:00,45.21,45.21,45.13,45.2,24824.0,41.7878,41.7878,41.7139,41.7786,24824.0
2024-03-22 13:30:00,45.2,45.21,45.11,45.14,23085.0,41.7786,41.7878,41.6954,41.7231,23085.0
2024-03-22 14:00:00,45.14,45.26,45.14,45.18,32077.0,41.7231,41.834,41.7231,41.7601,32077.0
2024-03-22 14:30:00,45.19,45.26,45.18,45.22,29157.0,41.7693,41.834,41.7601,41.7971,29157.0
2024-03-22 15:00:00,45.23,45.23,45.11,45.17,32988.0,41.8063,41.8063,41.6954,41.7509,32988.0
2024-03-22 15:30:00,45.16,45.23,45.07,45.08,135515.0,41.7416,41.8063,41.6584,41.6677,135515.0
2024-03-25 09:30:00,45.35,45.51,45.27,45.39,29816.0,41.9172,42.0651,41.8433,41.9542,29816.0
2024-03-25 10:00:00,45.4,45.41,45.22,45.22,12520.0,41.9634,41.9727,41.7971,41.7971,12520.0
2024-03-25 10:30:00,45.2,45.31,45.18,45.31,21228.0,41.7786,41.8803,41.7601,41.8803,21228.0
2024-03-25 11:00:00,45.31,45.32,45.18,45.28,24682.0,41.8803,41.8895,41.7601,41.8525,24682.0
2024-03-25 11:30:00,45.27,45.38,45.26,45.38,17384.0,41.8433,41.945,41.834,41.945,17384.0
2024-03-25 12:00:00,45.39,45.45,45.37,45.45,19088.0,41.9542,42.0097,41.9357,42.0097,19088.0
2024-03-25 12:30:00,45.45,45.49,45.32,45.35,15704.0,42.0097,42.0466,41.8895,41.9172,15704.0
2024-03-25 13:00:00,45.34,45.35,45.24,45.26,14654.0,41.908,41.9172,41.8156,41.834,14654.0
2024-03-25 13:30:00,45.27,45.3,45.24,45.25,18979.0,41.8433,41.871,41.8156,41.8248,18979.0
2024-03-25 14:00:00,45.25,45.25,45.13,45.2,22397.0,41.8248,41.8248,41.7139,41.7786,22397.0
2024-03-25 14:30:00,45.2,45.22,45.06,45.09,27939.0,41.7786,41.7971,41.6492,41.6769,27939.0
2024-03-25 15:00:00,45.09,45.13,45.03,45.04,33101.0,41.6769,41.7139,41.6214,41.6307,33101.0
2024-03-25 15:30:00,45.04,45.08,44.97,45.02,133363.0,41.6307,41.6677,41.566,41.6122,133363.0
2024-03-26 09:30:00,44.94,45.25,44.94,45.23,26706.0,41.5383,41.8248,41.5383,41.8063,26706.0
2024-03-26 10:00:00,45.23,45.28,45.18,45.27,25557.0,41.8063,41.8525,41.7601,41.8433,25557.0
2024-03-26 10:30:00,45.26,45.32,45.24,45.32,27471.0,41.834,41.8895,41.8156,41.8895,27471.0
2024-03-26 11:00:00,45.32,45.35,45.22,45.22,34709.0,41.8895,41.9172,41.7971,41.7971,34709.0
2024-03-26 11:30:00,45.23,45.23,45.15,45.21,35533.0,41.8063,41.8063,41.7324,41.7878,35533.0
2024-03-26 12:00:00,45.2,45.22,45.16,45.21,45778.0,41.7786,41.7971,41.7416,41.7878,45778.0
2024-03-26 12:30:00,45.2,45.22,45.16,45.19,67167.0,41.7786,41.7971,41.7416,41.7693,67167.0
2024-03-26 13:00:00,45.2,45.23,45.14,45.18,59788.0,41.7786,41.8063,41.7231,41.7601,59788.0
2024-03-26 13:30:00,45.17,45.2,45.14,45.18,35227.0,41.7509,41.7786,41.7231,41.7601,35227.0
2024-03-26 14:00:00,45.18,45.22,45.16,45.2,24879.0,41.7601,41.7971,41.7416,41.7786,24879.0
2024-03-26 14:30:00,45.21,45.34,45.19,45.32,26014.0,41.7878,41.908,41.7693,41.8895,26014.0
2024-03-26 15:00:00,45.33,45.41,45.29,45.34,56030.0,41.8987,41.9727,41.8618,41.908,56030.0
2024-03-26 15:30:00,45.34,45.35,45.17,45.18,131441.0,41.908,41.9172,41.7509,41.7601,131441.0
2024-03-27 09:30:00,45.57,45.9,45.48,45.8,33517.0,42.1206,42.4256,42.0374,42.3332,33517.0
2024-03-27 10:00:00,45.8,45.82,45.66,45.82,17413.0,42.3332,42.3516,42.2038,42.3516,17413.0
2024-03-27 10:30:00,45.81,45.83,45.57,45.6,31619.0,42.3424,42.3609,42.1206,42.1483,31619.0
2024-03-27 11:00:00,45.62,45.68,45.57,45.65,17834.0,42.1668,42.2222,42.1206,42.1945,17834.0
2024-03-27 11:30:00,45.65,45.65,45.53,45.59,24228.0,42.1945,42.1945,42.0836,42.1391,24228.0
2024-03-27 12:00:00,45.59,45.61,45.52,45.55,26706.0,42.1391,42.1575,42.0744,42.1021,26706.0
2024-03-27 12:30:00,45.55,45.57,45.43,45.44,25774.0,42.1021,42.1206,41.9912,42.0004,25774.0
2024-03-27 13:00:00,45.43,45.47,45.4,45.42,23929.0,41.9912,42.0281,41.9634,41.9819,23929.0
2024-03-27 13:30:00,45.42,45.43,45.34,45.38,27628.0,41.9819,41.9912,41.908,41.945,27628.0
2024-03-27 14:00:00,45.39,45.56,45.36,45.55,30279.0,41.9542,42.1113,41.9265,42.1021,30279.0
2024-03-27 14:30:00,45.56,45.58,45.44,45.48,39422.0,42.1113,42.1298,42.0004,42.0374,39422.0
2024-03-27 15:00:00,45.47,45.63,45.47,45.62,42452.0,42.0281,42.176,42.0281,42.1668,42452.0
2024-03-27 15:30:00,45.61,45.78,45.55,45.77,192000.0,42.1575,42.3147,42.1021,42.3054,192000.0
2024-03-28 09:30:00,46.0,46.1,45.81,45.98,44346.0,42.518,42.6105,42.3424,42.4995,44346.0
2024-03-28 10:00:00,45.98,46.19,45.98,46.19,18018.0,42.4995,42.6936,42.4995,42.6936,18018.0
2024-03-28 10:30:00,46.21,46.35,46.2,46.23,27427.0,42.7121,42.8415,42.7029,42.7306,27427.0
2024-03-28 11:00:00,46.22,46.24,46.06,46.07,15039.0,42.7214,42.7399,42.5735,42.5827,15039.0
2024-03-28 11:30:00,46.07,46.12,46.04,46.05,13453.0,42.5827,42.6289,42.555,42.5642,13453.0
2024-03-28 12:00:00,46.05,46.07,45.92,45.96,20521.0,42.5642,42.5827,42.4441,42.4811,20521.0
2024-03-28 12:30:00,45.97,45.97,45.91,45.93,16108.0,42.4903,42.4903,42.4348,42.4533,16108.0
2024-03-28 13:00:00,45.91,46.02,45.91,45.97,27922.0,42.4348,42.5365,42.4348,42.4903,27922.0
2024-03-28 13:30:00,45.97,46.0,45.88,45.92,41435.0,42.4903,42.518,42.4071,42.4441,41435.0
2024-03-28 14:00:00,45.92,45.97,45.89,45.9,25241.0,42.4441,42.4903,42.4164,42.4256,25241.0
2024-03-28 14:30:00,45.89,45.99,45.87,45.98,27326.0,42.4164,42.5088,42.3979,42.4995,27326.0
2024-03-28 15:00:00,45.97,46.1,45.92,46.09,32035.0,42.4903,42.6105,42.4441,42.6012,32035.0
2024-03-28 15:30:00,46.09,46.11,45.92,46.04,154798.0,42.6012,42.6197,42.4441,42.555,154798.0
2024-04-01 09:30:00,46.06,46.11,45.63,45.78,25116.0,42.5735,42.6197,42.176,42.3147,25116.0
2024-04-01 10:00:00,45.77,45.77,45.55,45.55,20107.0,42.3054,42.3054,42.1021,42.1021,20107.0
2024-04-01 10:30:00,45.56,45.75,45.52,45.72,16302.0,42.1113,42.2869,42.0744,42.2592,16302.0
2024-04-01 11:00:00,45.71,45.81,45.71,45.75,22332.0,42.25,42.3424,42.25,42.2869,22332.0
2024-04-01 11:30:00,45.74,45.74,45.63,45.65,19299.0,42.2777,42.2777,42.176,42.1945,19299.0
2024-04-01 12:00:00,45.64,45.69,45.6,45.68,14689.0,42.1853,42.2315,42.1483,42.2222,14689.0
2024-04-01 12:30:00,45.68,45.7,45.65,45.69,12111.0,42.2222,42.2407,42.1945,42.2315,12111.0
2024-04-01 13:00:00,45.66,45.66,45.52,45.57,42154.0,42.2038,42.2038,42.0744,42.1206,42154.0
2024-04-01 13:30:00,45.57,45.71,45.55,45.62,17438.0,42.1206,42.25,42.1021,42.1668,17438.0
2024-04-01 14:00:00,45.63,45.64,45.55,45.58,9928.0,42.176,42.1853,42.1021,42.1298,9928.0
2024-04-01 14:30:00,45.58,45.65,45.57,45.65,11308.0,42.1298,42.1945,42.1206,42.1945,11308.0
2024-04-01 15:00:00,45.66,45.67,45.56,45.58,10061.0,42.2038,42.213,42.1113,42.1298,10061.0
2024-04-01 15:30:00,45.59,45.6,45.49,45.51,82925.0,42.1391,42.1483,42.0466,42.0651,82925.0
2024-04-02 09:30:00,45.25,45.44,45.07,45.38,45764.0,41.8248,42.0004,41.6584,41.945,45764.0
2024-04-02 10:00:00,45.39,45.45,45.24,45.24,46804.0,41.9542,42.0097,41.8156,41.8156,46804.0
2024-04-02 10:30:00,45.23,45.24,45.11,45.2,31047.0,41.8063,41.8156,41.6954,41.7786,31047.0
2024-04-02 11:00:00,45.21,45.44,45.21,45.43,33468.0,41.7878,42.0004,41.7878,41.9912,33468.0
2024-04-02 11:30:00,45.42,45.5,45.39,45.41,32380.0,41.9819,42.0559,41.9542,41.9727,32380.0
2024-04-02 12:00:00,45.42,45.44,45.36,45.39,28394.0,41.9819,42.0004,41.9265,41.9542,28394.0
2024-04-02 12:30:00,45.38,45.43,45.33,45.4,19362.0,41.945,41.9912,41.8987,41.9634,19362.0
2024-04-02 13:00:00,45.41,45.43,45.37,45.39,12177.0,41.9727,41.9912,41.9357,41.9542,12177.0
2024-04-02 13:30:00,45.38,45.43,45.29,45.43,19116.0,41.945,41.9912,41.8618,41.9912,19116.0
2024-04-02 14:00:00,45.42,45.46,45.33,45.33,28035.0,41.9819,42.0189,41.8987,41.8987,28035.0
2024-04-02 14:30:00,45.34,45.4,45.31,45.32,19308.0,41.908,41.9634,41.8803,41.8895,19308.0
2024-04-02 15:00:00,45.31,45.35,45.29,45.29,38742.0,41.8803,41.9172,41.8618,41.8618,38742.0
2024-04-02 15:30:00,45.3,45.34,45.25,45.26,133551.0,41.871,41.908,41.8248,41.834,133551.0
2024-04-03 09:30:00,45.13,45.25,45.01,45.07,36173.0,41.7139,41.8248,41.603,41.6584,36173.0
2024-04-03 10:00:00,45.1,45.24,45.1,45.17,14919.0,41.6861,41.8156,41.6861,41.7509,14919.0
2024-04-03 10:30:00,45.17,45.26,45.1,45.1,21169.0,41.7509,41.834,41.6861,41.6861,21169.0
2024-04-03 11:00:00,45.1,45.16,45.06,45.16,20584.0,41.6861,41.7416,41.6492,41.7416,20584.0
2024-04-03 11:30:00,45.16,45.18,45.1,45.11,18249.0,41.7416,41.7601,41.6861,41.6954,18249.0
2024-04-03 12:00:00,45.12,45.15,45.01,45.15,27107.0,41.7046,41.7324,41.603,41.7324,27107.0
2024-04-03 12:30:00,45.16,45.25,45.1,45.2,17191.0,41.7416,41.8248,41.6861,41.7786,17191.0
2024-04-03 13:00:00,45.21,45.27,45.17,45.25,18095.0,41.7878,41.8433,41.7509,41.8248,18095.0
2024-04-03 13:30:00,45.25,45.25,45.15,45.17,28762.0,41.8248,41.8248,41.7324,41.7509,28762.0
2024-04-03 14:00:00,45.16,45.23,45.16,45.19,22183.0,41.7416,41.8063,41.7416,41.7693,22183.0
2024-04-03 14:30:00,45.19,45.21,45.14,45.2,29762.0,41.7693,41.7878,41.7231,41.7786,29762.0
2024-04-03 15:00:00,45.2,45.25,45.11,45.13,33218.0,41.7786,41.8248,41.6954,41.7139,33218.0
2024-04-03 15:30:00,45.13,45.27,45.11,45.2,95016.0,41.7139,41.8433,41.6954,41.7786,95016.0
2024-04-04 09:30:00,45.5,45.73,45.5,45.69,29926.0,42.0559,42.2685,42.0559,42.2315,29926.0
2024-04-04 10:00:00,45.68,45.75,45.68,45.73,21771.0,42.2222,42.2869,42.2222,42.2685,21771.0
2024-04-04 10:30:00,45.73,45.8,45.71,45.74,34079.0,42.2685,42.3332,42.25,42.2777,34079.0
2024-04-04 11:00:00,45.73,45.73,45.64,45.69,16914.0,42.2685,42.2685,42.1853,42.2315,16914.0
2024-04-04 11:30:00,45.7,45.74,45.66,45.67,19375.0,42.2407,42.2777,42.2038,42.213,19375.0
2024-04-04 12:00:00,45.66,45.66,45.57,45.59,27877.0,42.2038,42.2038,42.1206,42.1391,27877.0
2024-04-04 12:30:00,45.59,45.61,45.54,45.55,22999.0,42.1391,42.1575,42.0928,42.1021,22999.0
2024-04-04 13:00:00,45.55,45.61,45.52,45.59,28870.0,42.1021,42.1575,42.0744,42.1391,28870.0
2024-04-04 13:30:00,45.6,45.6,45.43,45.44,32617.0,42.1483,42.1483,41.9912,42.0004,32617.0
2024-04-04 14:00:00,45.4,45.41,45.14,45.14,31094.0,41.9634,41.9727,41.7231,41.7231,31094.0
2024-04-04 14:30:00,45.13,45.2,45.07,45.12,32412.0,41.7139,41.7786,41.6584,41.7046,32412.0
2024-04-04 15:00:00,45.11,45.21,45.07,45.11,40707.0,41.6954,41.7878,41.6584,41.6954,40707.0
2024-04-04 15:30:00,45.1,45.26,45.03,45.1,161558.0,41.6861,41.834,41.6214,41.6861,161558.0
2024-04-05 09:30:00,45.0,45.01,44.77,44.78,31861.0,41.5937,41.603,41.3811,41.3904,31861.0
2024-04-05 10:00:00,44.76,44.79,44.64,44.71,31850.0,41.3719,41.3996,41.261,41.3257,31850.0
2024-04-05 10:30:00,44.71,45.03,44.71,45.02,20028.0,41.3257,41.6214,41.3257,41.6122,20028.0
2024-04-05 11:00:00,45.02,45.08,44.93,45.07,14286.0,41.6122,41.6677,41.529,41.6584,14286.0
2024-04-05 11:30:00,45.07,45.11,45.01,45.1,20133.0,41.6584,41.6954,41.603,41.6861,20133.0
2024-04-05 12:00:00,45.09,45.13,45.01,45.13,15942.0,41.6769,41.7139,41.603,41.7139,15942.0
2024-04-05 12:30:00,45.13,45.19,45.1,45.12,26046.0,41.7139,41.7693,41.6861,41.7046,26046.0
2024-04-05 13:00:00,45.11,45.11,45.05,45.05,11723.0,41.6954,41.6954,41.6399,41.6399,11723.0
2024-04-05 13:30:00,45.04,45.06,44.96,44.99,17154.0,41.6307,41.6492,41.5567,41.5845,17154.0
2024-04-05 14:00:00,44.99,45.13,44.95,45.03,20755.0,41.5845,41.7139,41.5475,41.6214,20755.0
2024-04-05 14:30:00,45.04,45.09,44.98,45.03,26243.0,41.6307,41.6769,41.5752,41.6214,26243.0
2024-04-05 15:00:00,45.04,45.11,45.03,45.11,41800.0,41.6307,41.6954,41.6214,41.6954,41800.0
2024-04-05 15:30:00,45.11,45.23,45.06,45.14,83389.0,41.6954,41.8063,41.6492,41.7231,83389.0
2024-04-08 09:30:00,45.03,45.31,45.03,45.15,23885.0,41.6214,41.8803,41.6214,41.7324,23885.0
2024-04-08 10:00:00,45.16,45.16,45.04,45.14,15299.0,41.7416,41.7416,41.6307,41.7231,15299.0
2024-04-08 10:30:00,45.11,45.23,45.1,45.21,15153.0,41.6954,41.8063,41.6861,41.7878,15153.0
2024-04-08 11:00:00,45.19,45.32,45.19,45.31,46355.0,41.7693,41.8895,41.7693,41.8803,46355.0
2024-04-08 11:30:00,45.33,45.37,45.22,45.36,47186.0,41.8987,41.9357,41.7971,41.9265,47186.0
2024-04-08 12:00:00,45.35,45.53,45.33,45.51,36935.0,41.9172,42.0836,41.8987,42.0651,36935.0
2024-04-08 12:30:00,45.52,45.53,45.48,45.51,24299.0,42.0744,42.0836,42.0374,42.0651,24299.0
2024-04-08 13:00:00,45.51,45.52,45.47,45.52,24281.0,42.0651,42.0744,42.0281,42.0744,24281.0
2024-04-08 13:30:00,45.53,45.54,45.49,45.52,18399.0,42.0836,42.0928,42.0466,42.0744,18399.0
2024-04-08 14:00:00,45.51,45.52,45.44,45.47,34898.0,42.0651,42.0744,42.0004,42.0281,34898.0
2024-04-08 14:30:00,45.47,45.49,45.33,45.38,28411.0,42.0281,42.0466,41.8987,41.945,28411.0
2024-04-08 15:00:00,45.38,45.4,45.3,45.33,32686.0,41.945,41.9634,41.871,41.8987,32686.0
2024-04-08 15:30:00,45.33,45.44,45.31,45.44,98719.0,41.8987,42.0004,41.8803,42.0004,98719.0
2024-04-09 09:30:00,45.44,45.74,45.41,45.51,26661.0,42.0004,42.2777,41.9727,42.0651,26661.0
2024-04-09 10:00:00,45.5,45.85,45.48,45.84,21422.0,42.0559,42.3794,42.0374,42.3701,21422.0
2024-04-09 10:30:00,45.84,45.85,45.71,45.73,30362.0,42.3701,42.3794,42.25,42.2685,30362.0
2024-04-09 11:00:00,45.72,45.95,45.69,45.93,34979.0,42.2592,42.4718,42.2315,42.4533,34979.0
2024-04-09 11:30:00,45.93,45.99,45.89,45.96,34643.0,42.4533,42.5088,42.4164,42.4811,34643.0
2024-04-09 12:00:00,45.95,45.97,45.86,45.87,35621.0,42.4718,42.4903,42.3886,42.3979,35621.0
2024-04-09 12:30:00,45.89,45.9,45.79,45.86,45654.0,42.4164,42.4256,42.3239,42.3886,45654.0
2024-04-09 13:00:00,45.85,45.88,45.69,45.7,29661.0,42.3794,42.4071,42.2315,42.2407,29661.0
2024-04-09 13:30:00,45.68,45.72,45.55,45.66,43766.0,42.2222,42.2592,42.1021,42.2038,43766.0
2024-04-09 14:00:00,45.66,45.81,45.62,45.78,42390.0,42.2038,42.3424,42.1668,42.3147,42390.0
2024-04-09 14:30:00,45.78,45.84,45.75,45.78,32101.0,42.3147,42.3701,42.2869,42.3147,32101.0
2024-04-09 15:00:00,45.78,45.95,45.71,45.95,50132.0,42.3147,42.4718,42.25,42.4718,50132.0
2024-04-09 15:30:00,45.95,45.99,45.85,45.98,143641.0,42.4718,42.5088,42.3794,42.4995,143641.0
2024-04-10 09:30:00,45.28,45.28,44.38,44.4,70354.0,41.8525,41.8525,41.0207,41.0391,70354.0
2024-04-10 10:00:00,44.39,44.56,44.37,44.38,41467.0,41.0299,41.187,41.0114,41.0207,41467.0
2024-04-10 10:30:00,44.38,44.48,44.21,44.27,32172.0,41.0207,41.1131,40.8635,40.919,32172.0
2024-04-10 11:00:00,44.25,44.25,44.01,44.15,34324.0,40.9005,40.9005,40.6787,40.8081,34324.0
2024-04-10 11:30:00,44.16,44.16,43.9,43.97,32266.0,40.8173,40.8173,40.577,40.6417,32266.0
2024-04-10 12:00:00,43.95,43.96,43.84,43.93,26925.0,40.6232,40.6324,40.5215,40.6047,26925.0
2024-04-10 12:30:00,43.9,43.91,43.76,43.77,26691.0,40.577,40.5862,40.4476,40.4568,26691.0
2024-04-10 13:00:00,43.78,43.78,43.48,43.58,76041.0,40.4661,40.4661,40.1888,40.2812,76041.0
2024-04-10 13:30:00,43.58,43.73,43.39,43.66,38876.0,40.2812,40.4199,40.1056,40.3552,38876.0
2024-04-10 14:00:00,43.68,43.71,43.56,43.6,36816.0,40.3736,40.4014,40.2627,40.2997,36816.0
2024-04-10 14:30:00,43.59,43.64,43.29,43.29,111363.0,40.2904,40.3367,40.0132,40.0132,111363.0
2024-04-10 15:00:00,43.29,43.63,43.23,43.6,99668.0,40.0132,40.3274,39.9577,40.2997,99668.0
2024-04-10 15:30:00,43.59,43.62,43.28,43.29,254302.0,40.2904,40.3182,40.0039,40.0132,254302.0
2024-04-11 09:30:00,43.41,43.55,43.16,43.5,39199.0,40.1241,40.2535,39.893,40.2073,39199.0
2024-04-11 10:00:00,43.46,43.46,43.16,43.16,27799.0,40.1703,40.1703,39.893,39.893,27799.0
2024-04-11 10:30:00,43.16,43.35,43.16,43.35,34895.0,39.893,40.0686,39.893,40.0686,34895.0
2024-04-11 11:00:00,43.35,43.52,43.28,43.48,69123.0,40.0686,40.2257,40.0039,40.1888,69123.0
2024-04-11 11:30:00,43.48,43.58,43.41,43.55,137116.0,40.1888,40.2812,40.1241,40.2535,137116.0
2024-04-11 12:00:00,43.53,43.57,43.25,43.26,44899.0,40.235,40.272,39.9762,39.9854,44899.0
2024-04-11 12:30:00,43.23,43.31,43.21,43.3,50406.0,39.9577,40.0316,39.9392,40.0224,50406.0
2024-04-11 13:00:00,43.3,43.45,43.27,43.44,29289.0,40.0224,40.161,39.9947,40.1518,29289.0
2024-04-11 13:30:00,43.44,43.68,43.44,43.66,36566.0,40.1518,40.3736,40.1518,40.3552,36566.0
2024-04-11 14:00:00,43.65,43.69,43.53,43.59,27719.0,40.3459,40.3829,40.235,40.2904,27719.0
2024-04-11 14:30:00,43.6,43.66,43.54,43.55,28031.0,40.2997,40.3552,40.2442,40.2535,28031.0
2024-04-11 15:00:00,43.55,43.58,43.46,43.5,33378.0,40.2535,40.2812,40.1703,40.2073,33378.0
2024-04-11 15:30:00,43.5,43.51,43.18,43.19,196778.0,40.2073,40.2165,39.9115,39.9207,196778.0
2024-04-12 09:30:00,43.05,43.22,42.94,42.97,33756.0,39.7913,39.9485,39.6897,39.7174,33756.0
2024-04-12 10:00:00,42.92,43.0,42.82,43.0,29531.0,39.6712,39.7451,39.5787,39.7451,29531.0
2024-04-12 10:30:00,42.99,43.05,42.91,42.93,21389.0,39.7359,39.7913,39.6619,39.6804,21389.0
2024-04-12 11:00:00,42.94,42.95,42.78,42.88,17761.0,39.6897,39.6989,39.5418,39.6342,17761.0
2024-04-12 11:30:00,42.86,42.89,42.8,42.82,17592.0,39.6157,39.6434,39.5602,39.5787,17592.0
2024-04-12 12:00:00,42.83,42.89,42.8,42.88,37181.0,39.588,39.6434,39.5602,39.6342,37181.0
2024-04-12 12:30:00,42.89,42.9,42.71,42.74,24857.0,39.6434,39.6527,39.4771,39.5048,24857.0
2024-04-12 13:00:00,42.73,42.76,42.63,42.66,32306.0,39.4955,39.5233,39.4031,39.4308,32306.0
2024-04-12 13:30:00,42.65,42.77,42.61,42.73,20810.0,39.4216,39.5325,39.3846,39.4955,20810.0
2024-04-12 14:00:00,42.72,42.74,42.65,42.66,25941.0,39.4863,39.5048,39.4216,39.4308,25941.0
2024-04-12 14:30:00,42.67,42.89,42.55,42.82,72298.0,39.4401,39.6434,39.3292,39.5787,72298.0
2024-04-12 15:00:00,42.82,42.89,42.73,42.86,51182.0,39.5787,39.6434,39.4955,39.6157,51182.0
2024-04-12 15:30:00,42.87,42.98,42.83,42.98,144904.0,39.6249,39.7266,39.588,39.7266,144904.0
2024-04-15 09:30:00,43.06,43.2,42.91,42.96,26759.0,39.8006,39.93,39.6619,39.7081,26759.0
2024-04-15 10:00:00,42.98,43.11,42.91,42.93,51302.0,39.7266,39.8468,39.6619,39.6804,51302.0
2024-04-15 10:30:00,42.94,43.03,42.86,42.87,77844.0,39.6897,39.7728,39.6157,39.6249,77844.0
2024-04-15 11:00:00,42.87,42.98,42.86,42.95,33571.0,39.6249,39.7266,39.6157,39.6989,33571.0
2024-04-15 11:30:00,42.95,43.05,42.94,43.02,25364.0,39.6989,39.7913,39.6897,39.7636,25364.0
2024-04-15 12:00:00,43.0,43.06,42.88,42.88,38128.0,39.7451,39.8006,39.6342,39.6342,38128.0
2024-04-15 12:30:00,42.88,42.98,42.85,42.94,32458.0,39.6342,39.7266,39.6065,39.6897,32458.0
2024-04-15 13:00:00,42.95,42.97,42.83,42.84,169022.0,39.6989,39.7174,39.588,39.5972,169022.0
2024-04-15 13:30:00,42.83,42.84,42.71,42.78,98251.0,39.588,39.5972,39.4771,39.5418,98251.0
2024-04-15 14:00:00,42.78,42.8,42.59,42.63,41029.0,39.5418,39.5602,39.3661,39.4031,41029.0
2024-04-15 14:30:00,42.61,42.67,42.47,42.53,47378.0,39.3846,39.4401,39.2552,39.3107,47378.0
2024-04-15 15:00:00,42.53,42.64,42.44,42.64,62324.0,39.3107,39.4124,39.2275,39.4124,62324.0
2024-04-15 15:30:00,42.66,42.84,42.66,42.81,269181.0,39.4308,39.5972,39.4308,39.5695,269181.0
2024-04-16 09:30:00,42.6,42.68,42.12,42.14,93312.0,39.3754,39.4493,38.9317,38.9502,93312.0
2024-04-16 10:00:00,42.13,42.15,41.97,42.14,66593.0,38.941,38.9595,38.7931,38.9502,66593.0
2024-04-16 10:30:00,42.13,42.25,42.05,42.09,50129.0,38.941,39.0519,38.867,38.904,50129.0
2024-04-16 11:00:00,42.08,42.18,42.08,42.14,47822.0,38.8947,38.9872,38.8947,38.9502,47822.0
2024-04-16 11:30:00,42.14,42.3,42.09,42.21,42779.0,38.9502,39.0981,38.904,39.0149,42779.0
2024-04-16 12:00:00,42.19,42.24,42.13,42.14,61707.0,38.9964,39.0426,38.941,38.9502,61707.0
2024-04-16 12:30:00,42.14,42.23,42.13,42.19,38640.0,38.9502,39.0334,38.941,38.9964,38640.0
2024-04-16 13:00:00,42.19,42.22,42.08,42.16,82401.0,38.9964,39.0242,38.8947,38.9687,82401.0
2024-04-16 13:30:00,42.15,42.15,41.94,42.07,94279.0,38.9595,38.9595,38.7653,38.8855,94279.0
2024-04-16 14:00:00,42.08,42.25,41.96,41.98,51992.0,38.8947,39.0519,38.7838,38.8023,51992.0
2024-04-16 14:30:00,41.98,42.24,41.94,42.21,46201.0,38.8023,39.0426,38.7653,39.0149,46201.0
2024-04-16 15:00:00,42.21,42.21,42.09,42.1,48610.0,39.0149,39.0149,38.904,38.9132,48610.0
2024-04-16 15:30:00,42.09,42.16,41.97,42.09,185678.0,38.904,38.9687,38.7931,38.904,185678.0
2024-04-17 09:30:00,42.26,42.42,42.18,42.37,34905.0,39.0611,39.209,38.9872,39.1628,34905.0
2024-04-17 10:00:00,42.34,42.35,42.16,42.17,27935.0,39.1351,39.1443,38.9687,38.9779,27935.0
2024-04-17 10:30:00,42.17,42.17,41.97,42.0,27212.0,38.9779,38.9779,38.7931,38.8208,27212.0
2024-04-17 11:00:00,42.0,42.05,41.84,41.84,21700.0,38.8208,38.867,38.6729,38.6729,21700.0
2024-04-17 11:30:00,41.83,42.02,41.8,41.97,22197.0,38.6637,38.8393,38.6359,38.7931,22197.0
2024-04-17 12:00:00,41.97,42.0,41.89,41.98,19349.0,38.7931,38.8208,38.7191,38.8023,19349.0
2024-04-17 12:30:00,41.97,42.06,41.96,42.03,15952.0,38.7931,38.8763,38.7838,38.8485,15952.0
2024-04-17 13:00:00,42.03,42.21,42.03,42.2,17033.0,38.8485,39.0149,38.8485,39.0057,17033.0
2024-04-17 13:30:00,42.19,42.2,42.11,42.17,18693.0,38.9964,39.0057,38.9225,38.9779,18693.0
2024-04-17 14:00:00,42.18,42.25,42.16,42.17,34447.0,38.9872,39.0519,38.9687,38.9779,34447.0
2024-04-17 14:30:00,42.16,42.27,42.09,42.13,65169.0,38.9687,39.0704,38.904,38.941,65169.0
2024-04-17 15:00:00,42.13,42.18,42.06,42.11,50141.0,38.941,38.9872,38.8763,38.9225,50141.0
2024-04-17 15:30:00,42.11,42.24,42.02,42.03,182547.0,38.9225,39.0426,38.8393,38.8485,182547.0
2024-04-18 09:30:00,42.1,42.34,41.97,42.33,43509.0,38.9132,39.1351,38.7931,39.1258,43509.0
2024-04-18 10:00:00,42.34,42.34,42.09,42.14,39220.0,39.1351,39.1351,38.904,38.9502,39220.0
2024-04-18 10:30:00,42.14,42.31,42.09,42.25,21551.0,38.9502,39.1073,38.904,39.0519,21551.0
2024-04-18 11:00:00,42.24,42.34,42.23,42.29,22838.0,39.0426,39.1351,39.0334,39.0889,22838.0
2024-04-18 11:30:00,42.29,42.3,42.11,42.29,127796.0,39.0889,39.0981,38.9225,39.0889,127796.0
2024-04-18 12:00:00,42.3,42.35,42.2,42.23,24713.0,39.0981,39.1443,39.0057,39.0334,24713.0
2024-04-18 12:30:00,42.24,42.24,42.08,42.11,24898.0,39.0426,39.0426,38.8947,38.9225,24898.0
2024-04-18 13:00:00,42.1,42.24,42.1,42.23,54278.0,38.9132,39.0426,38.9132,39.0334,54278.0
2024-04-18 13:30:00,42.22,42.29,42.17,42.29,29969.0,39.0242,39.0889,38.9779,39.0889,29969.0
2024-04-18 14:00:00,42.28,42.29,42.19,42.22,27518.0,39.0796,39.0889,38.9964,39.0242,27518.0
2024-04-18 14:30:00,42.22,42.32,42.18,42.3,22248.0,39.0242,39.1166,38.9872,39.0981,22248.0
2024-04-18 15:00:00,42.3,42.34,42.25,42.32,35541.0,39.0981,39.1351,39.0519,39.1166,35541.0
2024-04-18 15:30:00,42.33,42.4,42.31,42.35,96395.0,39.1258,39.1905,39.1073,39.1443,96395.0
2024-04-19 09:30:00,42.37,42.66,42.37,42.6,28609.0,39.1628,39.4308,39.1628,39.3754,28609.0
2024-04-19 10:00:00,42.6,42.8,42.48,42.8,85959.0,39.3754,39.5602,39.2645,39.5602,85959.0
2024-04-19 10:30:00,42.79,42.94,42.71,42.9,47184.0,39.551,39.6897,39.4771,39.6527,47184.0
2024-04-19 11:00:00,42.9,42.9,42.75,42.77,39652.0,39.6527,39.6527,39.514,39.5325,39652.0
2024-04-19 11:30:00,42.77,42.82,42.74,42.79,27907.0,39.5325,39.5787,39.5048,39.551,27907.0
2024-04-19 12:00:00,42.79,42.82,42.6,42.68,35174.0,39.551,39.5787,39.3754,39.4493,35174.0
2024-04-19 12:30:00,42.69,42.75,42.67,42.7,30871.0,39.4586,39.514,39.4401,39.4678,30871.0
2024-04-19 13:00:00,42.7,42.79,42.67,42.68,43701.0,39.4678,39.551,39.4401,39.4493,43701.0
2024-04-19 13:30:00,42.67,42.74,42.65,42.74,18838.0,39.4401,39.5048,39.4216,39.5048,18838.0
2024-04-19 14:00:00,42.72,42.73,42.56,42.58,35905.0,39.4863,39.4955,39.3384,39.3569,35905.0
2024-04-19 14:30:00,42.59,42.63,42.5,42.63,21684.0,39.3661,39.4031,39.283,39.4031,21684.0
2024-04-19 15:00:00,42.63,42.7,42.6,42.66,35452.0,39.4031,39.4678,39.3754,39.4308,35452.0
2024-04-19 15:30:00,42.65,42.86,42.6,42.76,122946.0,39.4216,39.6157,39.3754,39.5233,122946.0
2024-04-22 09:30:00,42.79,42.85,42.61,42.79,43141.0,39.551,39.6065,39.3846,39.551,43141.0
2024-04-22 10:00:00,42.8,42.92,42.77,42.89,34790.0,39.5602,39.6712,39.5325,39.6434,34790.0
2024-04-22 10:30:00,42.88,42.94,42.84,42.93,21674.0,39.6342,39.6897,39.5972,39.6804,21674.0
2024-04-22 11:00:00,42.91,42.95,42.84,42.9,23449.0,39.6619,39.6989,39.5972,39.6527,23449.0
2024-04-22 11:30:00,42.9,42.91,42.74,42.84,32439.0,39.6527,39.6619,39.5048,39.5972,32439.0
2024-04-22 12:00:00,42.85,42.99,42.84,42.99,28521.0,39.6065,39.7359,39.5972,39.7359,28521.0
2024-04-22 12:30:00,42.99,43.1,42.94,43.1,17652.0,39.7359,39.8375,39.6897,39.8375,17652.0
2024-04-22 13:00:00,43.11,43.13,43.01,43.09,31407.0,39.8468,39.8653,39.7544,39.8283,31407.0
2024-04-22 13:30:00,43.08,43.26,43.08,43.22,29107.0,39.8191,39.9854,39.8191,39.9485,29107.0
2024-04-22 14:00:00,43.22,43.28,43.14,43.26,30585.0,39.9485,40.0039,39.8745,39.9854,30585.0
2024-04-22 14:30:00,43.25,43.27,43.14,43.24,31703.0,39.9762,39.9947,39.8745,39.9669,31703.0
2024-04-22 15:00:00,43.24,43.26,43.12,43.16,44179.0,39.9669,39.9854,39.856,39.893,44179.0
2024-04-22 15:30:00,43.15,43.2,42.93,43.0,336938.0,39.8838,39.93,39.6804,39.7451,336938.0
2024-04-23 09:30:00,42.94,43.28,42.94,43.07,48795.0,39.6897,40.0039,39.6897,39.8098,48795.0
2024-04-23 10:00:00,43.1,43.33,43.1,43.33,28469.0,39.8375,40.0501,39.8375,40.0501,28469.0
2024-04-23 10:30:00,43.32,43.42,43.3,43.41,31208.0,40.0409,40.1333,40.0224,40.1241,31208.0
2024-04-23 11:00:00,43.42,43.48,43.4,43.45,33374.0,40.1333,40.1888,40.1148,40.161,33374.0
2024-04-23 11:30:00,43.45,43.46,43.35,43.45,60228.0,40.161,40.1703,40.0686,40.161,60228.0
2024-04-23 12:00:00,43.45,43.48,43.4,43.43,46371.0,40.161,40.1888,40.1148,40.1426,46371.0
2024-04-23 12:30:00,43.41,43.53,43.41,43.48,28142.0,40.1241,40.235,40.1241,40.1888,28142.0
2024-04-23 13:00:00,43.48,43.56,43.45,43.47,30291.0,40.1888,40.2627,40.161,40.1795,30291.0
2024-04-23 13:30:00,43.47,43.56,43.45,43.56,39189.0,40.1795,40.2627,40.161,40.2627,39189.0
2024-04-23 14:00:00,43.57,43.63,43.53,43.57,63063.0,40.272,40.3274,40.235,40.272,63063.0
2024-04-23 14:30:00,43.56,43.65,43.56,43.65,44495.0,40.2627,40.3459,40.2627,40.3459,44495.0
2024-04-23 15:00:00,43.64,43.65,43.51,43.59,66870.0,40.3367,40.3459,40.2165,40.2904,66870.0
2024-04-23 15:30:00,43.59,43.68,43.51,43.53,138929.0,40.2904,40.3736,40.2165,40.235,138929.0
2024-04-24 09:30:00,43.3,43.54,43.04,43.45,46695.0,40.0224,40.2442,39.7821,40.161,46695.0
2024-04-24 10:00:00,43.47,43.61,43.39,43.61,50112.0,40.1795,40.3089,40.1056,40.3089,50112.0
2024-04-24 10:30:00,43.61,43.63,43.48,43.59,21150.0,40.3089,40.3274,40.1888,40.2904,21150.0
2024-04-24 11:00:00,43.61,43.61,43.5,43.56,56947.0,40.3089,40.3089,40.2073,40.2627,56947.0
2024-04-24 11:30:00,43.58,43.77,43.58,43.7,32356.0,40.2812,40.4568,40.2812,40.3921,32356.0
2024-04-24 12:00:00,43.71,43.72,43.6,43.65,45302.0,40.4014,40.4106,40.2997,40.3459,45302.0
2024-04-24 12:30:00,43.63,43.63,43.46,43.54,32787.0,40.3274,40.3274,40.1703,40.2442,32787.0
2024-04-24 13:00:00,43.53,43.56,43.38,43.44,38731.0,40.235,40.2627,40.0963,40.1518,38731.0
2024-04-24 13:30:00,43.45,43.48,43.38,43.4,22538.0,40.161,40.1888,40.0963,40.1148,22538.0
2024-04-24 14:00:00,43.41,43.44,43.31,43.38,32578.0,40.1241,40.1518,40.0316,40.0963,32578.0
2024-04-24 14:30:00,43.4,43.42,43.34,43.4,32525.0,40.1148,40.1333,40.0594,40.1148,32525.0
2024-04-24 15:00:00,43.37,43.51,43.32,43.44,30648.0,40.0871,40.2165,40.0409,40.1518,30648.0
2024-04-24 15:30:00,43.43,43.51,43.4,43.44,134755.0,40.1426,40.2165,40.1148,40.1518,134755.0
2024-04-25 09:30:00,43.05,43.27,43.02,43.11,21466.0,39.7913,39.9947,39.7636,39.8468,21466.0
2024-04-25 10:00:00,43.1,43.26,43.0,43.24,24101.0,39.8375,39.9854,39.7451,39.9669,24101.0
2024-04-25 10:30:00,43.26,43.3,43.19,43.22,45643.0,39.9854,40.0224,39.9207,39.9485,45643.0
2024-04-25 11:00:00,43.22,43.32,43.17,43.29,39252.0,39.9485,40.0409,39.9022,40.0132,39252.0
2024-04-25 11:30:00,43.27,43.31,43.21,43.29,21218.0,39.9947,40.0316,39.9392,40.0132,21218.0
2024-04-25 12:00:00,43.29,43.35,43.22,43.35,34010.0,40.0132,40.0686,39.9485,40.0686,34010.0
2024-04-25 12:30:00,43.34,43.34,43.29,43.31,31218.0,40.0594,40.0594,40.0132,40.0316,31218.0
2024-04-25 13:00:00,43.31,43.34,43.29,43.34,35814.0,40.0316,40.0594,40.0132,40.0594,35814.0
2024-04-25 13:30:00,43.33,43.46,43.32,43.41,29835.0,40.0501,40.1703,40.0409,40.1241,29835.0
2024-04-25 14:00:00,43.41,43.43,43.29,43.3,33240.0,40.1241,40.1426,40.0132,40.0224,33240.0
2024-04-25 14:30:00,43.3,43.39,43.3,43.38,40481.0,40.0224,40.1056,40.0224,40.0963,40481.0
2024-04-25 15:00:00,43.39,43.55,43.39,43.54,47440.0,40.1056,40.2535,40.1056,40.2442,47440.0
2024-04-25 15:30:00,43.54,43.54,43.37,43.44,212123.0,40.2442,40.2442,40.0871,40.1518,212123.0
2024-04-26 09:30:00,43.38,43.94,43.0,43.53,76201.0,40.0963,40.614,39.7451,40.235,76201.0
2024-04-26 10:00:00,43.54,43.56,43.12,43.13,145584.0,40.2442,40.2627,39.856,39.8653,145584.0
2024-04-26 10:30:00,43.12,43.22,42.83,42.92,110467.0,39.856,39.9485,39.588,39.6712,110467.0
2024-04-26 11:00:00,42.93,42.94,42.63,42.88,75666.0,39.6804,39.6897,39.4031,39.6342,75666.0
2024-04-26 11:30:00,42.88,42.88,42.65,42.71,38334.0,39.6342,39.6342,39.4216,39.4771,38334.0
2024-04-26 12:00:00,42.69,42.74,42.65,42.71,27466.0,39.4586,39.5048,39.4216,39.4771,27466.0
2024-04-26 12:30:00,42.72,42.73,42.51,42.57,38957.0,39.4863,39.4955,39.2922,39.3477,38957.0
2024-04-26 13:00:00,42.58,42.62,42.5,42.57,95266.0,39.3569,39.3939,39.283,39.3477,95266.0
2024-04-26 13:30:00,42.56,42.58,42.2,42.37,75093.0,39.3384,39.3569,39.0057,39.1628,75093.0
2024-04-26 14:00:00,42.37,42.52,42.36,42.5,50664.0,39.1628,39.3014,39.1536,39.283,50664.0
2024-04-26 14:30:00,42.49,42.53,42.43,42.5,43264.0,39.2737,39.3107,39.2183,39.283,43264.0
2024-04-26 15:00:00,42.51,42.61,42.44,42.59,80562.0,39.2922,39.3846,39.2275,39.3661,80562.0
2024-04-26 15:30:00,42.58,42.64,42.44,42.48,220856.0,39.3569,39.4124,39.2275,39.2645,220856.0
2024-04-29 09:30:00,42.8,43.28,42.8,43.14,58552.0,39.5602,40.0039,39.5602,39.8745,58552.0
2024-04-29 10:00:00,43.15,43.15,42.84,43.12,60910.0,39.8838,39.8838,39.5972,39.856,60910.0
2024-04-29 10:30:00,43.12,43.22,43.07,43.07,44763.0,39.856,39.9485,39.8098,39.8098,44763.0
2024-04-29 11:00:00,43.07,43.07,42.95,42.97,24740.0,39.8098,39.8098,39.6989,39.7174,24740.0
2024-04-29 11:30:00,42.98,42.98,42.85,42.87,36621.0,39.7266,39.7266,39.6065,39.6249,36621.0
2024-04-29 12:00:00,42.86,42.9,42.84,42.86,21707.0,39.6157,39.6527,39.5972,39.6157,21707.0
2024-04-29 12:30:00,42.86,42.94,42.79,42.8,56775.0,39.6157,39.6897,39.551,39.5602,56775.0
2024-04-29 13:00:00,42.8,42.9,42.8,42.87,34801.0,39.5602,39.6527,39.5602,39.6249,34801.0
2024-04-29 13:30:00,42.87,42.98,42.86,42.94,34052.0,39.6249,39.7266,39.6157,39.6897,34052.0
2024-04-29 14:00:00,42.94,42.99,42.91,42.97,27554.0,39.6897,39.7359,39.6619,39.7174,27554.0
2024-04-29 14:30:00,42.96,43.07,42.94,43.04,32665.0,39.7081,39.8098,39.6897,39.7821,32665.0
2024-04-29 15:00:00,43.03,43.06,42.95,42.98,76138.0,39.7728,39.8006,39.6989,39.7266,76138.0
2024-04-29 15:30:00,42.98,43.21,42.92,43.21,148376.0,39.7266,39.9392,39.6712,39.9392,148376.0
2024-04-30 09:30:00,42.92,43.27,42.82,43.26,39008.0,39.6712,39.9947,39.5787,39.9854,39008.0
2024-04-30 10:00:00,43.29,43.34,43.19,43.27,61090.0,40.0132,40.0594,39.9207,39.9947,61090.0
2024-04-30 10:30:00,43.28,43.35,43.27,43.27,26340.0,40.0039,40.0686,39.9947,39.9947,26340.0
2024-04-30 11:00:00,43.28,43.34,43.15,43.27,20267.0,40.0039,40.0594,39.8838,39.9947,20267.0
2024-04-30 11:30:00,43.26,43.4,43.25,43.36,32322.0,39.9854,40.1148,39.9762,40.0779,32322.0
2024-04-30 12:00:00,43.36,43.45,43.34,43.42,34676.0,40.0779,40.161,40.0594,40.1333,34676.0
2024-04-30 12:30:00,43.42,43.46,43.16,43.16,57833.0,40.1333,40.1703,39.893,39.893,57833.0
2024-04-30 13:00:00,43.18,43.18,43.07,43.13,53192.0,39.9115,39.9115,39.8098,39.8653,53192.0
2024-04-30 13:30:00,43.13,43.2,43.12,43.16,23751.0,39.8653,39.93,39.856,39.893,23751.0
2024-04-30 14:00:00,43.16,43.18,43.0,43.06,35161.0,39.893,39.9115,39.7451,39.8006,35161.0
2024-04-30 14:30:00,43.06,43.1,42.98,43.01,23971.0,39.8006,39.8375,39.7266,39.7544,23971.0
2024-04-30 15:00:00,43.01,43.03,42.83,42.83,43914.0,39.7544,39.7728,39.588,39.588,43914.0
2024-04-30 15:30:00,42.83,42.88,42.66,42.73,199256.0,39.588,39.6342,39.4308,39.4955,199256.0
2024-05-01 09:30:00,42.69,43.08,42.62,43.01,42234.0,39.4586,39.8191,39.3939,39.7544,42234.0
2024-05-01 10:00:00,43.01,43.16,42.99,43.09,18071.0,39.7544,39.893,39.7359,39.8283,18071.0
2024-05-01 10:30:00,43.07,43.12,42.94,43.12,28165.0,39.8098,39.856,39.6897,39.856,28165.0
2024-05-01 11:00:00,43.11,43.45,43.1,43.32,58635.0,39.8468,40.161,39.8375,40.0409,58635.0
2024-05-01 11:30:00,43.31,43.33,43.22,43.31,38707.0,40.0316,40.0501,39.9485,40.0316,38707.0
2024-05-01 12:00:00,43.32,43.6,43.31,43.53,52057.0,40.0409,40.2997,40.0316,40.235,52057.0
2024-05-01 12:30:00,43.51,43.52,43.36,43.38,32289.0,40.2165,40.2257,40.0779,40.0963,32289.0
2024-05-01 13:00:00,43.38,43.49,43.35,43.48,57144.0,40.0963,40.198,40.0686,40.1888,57144.0
2024-05-01 13:30:00,43.48,43.5,43.37,43.48,148134.0,40.1888,40.2073,40.0871,40.1888,148134.0
2024-05-01 14:00:00,43.45,43.49,43.3,43.43,38375.0,40.161,40.198,40.0224,40.1426,38375.0
2024-05-01 14:30:00,43.42,43.97,43.3,43.88,41391.0,40.1333,40.6417,40.0224,40.5585,41391.0
2024-05-01 15:00:00,43.89,43.97,43.67,43.69,79888.0,40.5677,40.6417,40.3644,40.3829,79888.0
2024-05-01 15:30:00,43.69,43.71,43.09,43.11,397206.0,40.3829,40.4014,39.8283,39.8468,397206.0
2024-05-02 09:30:00,43.38,43.44,42.87,43.31,56821.0,40.0963,40.1518,39.6249,40.0316,56821.0
2024-05-02 10:00:00,43.26,43.28,43.05,43.16,23300.0,39.9854,40.0039,39.7913,39.893,23300.0
2024-05-02 10:30:00,43.18,43.24,43.02,43.23,23435.0,39.9115,39.9669,39.7636,39.9577,23435.0
2024-05-02 11:00:00,43.22,43.28,43.16,43.17,100296.0,39.9485,40.0039,39.893,39.9022,100296.0
2024-05-02 11:30:00,43.18,43.18,43.04,43.12,30396.0,39.9115,39.9115,39.7821,39.856,30396.0
2024-05-02 12:00:00,43.13,43.28,43.12,43.27,28354.0,39.8653,40.0039,39.856,39.9947,28354.0
2024-05-02 12:30:00,43.27,43.27,43.14,43.19,34901.0,39.9947,39.9947,39.8745,39.9207,34901.0
2024-05-02 13:00:00,43.19,43.25,43.13,43.23,41615.0,39.9207,39.9762,39.8653,39.9577,41615.0
2024-05-02 13:30:00,43.22,43.28,43.14,43.24,30725.0,39.9485,40.0039,39.8745,39.9669,30725.0
2024-05-02 14:00:00,43.25,43.49,43.24,43.49,47404.0,39.9762,40.198,39.9669,40.198,47404.0
2024-05-02 14:30:00,43.5,43.71,43.48,43.67,63431.0,40.2073,40.4014,40.1888,40.3644,63431.0
2024-05-02 15:00:00,43.63,43.68,43.44,43.45,74057.0,40.3274,40.3736,40.1518,40.161,74057.0
2024-05-02 15:30:00,43.44,43.53,43.31,43.53,290493.0,40.1518,40.235,40.0316,40.235,290493.0
2024-05-03 09:30:00,43.99,44.15,43.53,43.71,48402.0,40.6602,40.8081,40.235,40.4014,48402.0
2024-05-03 10:00:00,43.72,43.77,43.23,43.3,25702.0,40.4106,40.4568,39.9577,40.0224,25702.0
2024-05-03 10:30:00,43.31,43.34,43.17,43.26,26651.0,40.0316,40.0594,39.9022,39.9854,26651.0
2024-05-03 11:00:00,43.23,43.32,43.2,43.29,29169.0,39.9577,40.0409,39.93,40.0132,29169.0
2024-05-03 11:30:00,43.3,43.34,43.17,43.23,48640.0,40.0224,40.0594,39.9022,39.9577,48640.0
2024-05-03 12:00:00,43.24,43.24,43.08,43.09,28399.0,39.9669,39.9669,39.8191,39.8283,28399.0
2024-05-03 12:30:00,43.11,43.22,43.07,43.14,30374.0,39.8468,39.9485,39.8098,39.8745,30374.0
2024-05-03 13:00:00,43.13,43.13,43.04,43.07,28154.0,39.8653,39.8653,39.7821,39.8098,28154.0
2024-05-03 13:30:00,43.07,43.2,43.05,43.14,30497.0,39.8098,39.93,39.7913,39.8745,30497.0
2024-05-03 14:00:00,43.12,43.17,43.09,43.14,32039.0,39.856,39.9022,39.8283,39.8745,32039.0
2024-05-03 14:30:00,43.15,43.2,43.09,43.18,33859.0,39.8838,39.93,39.8283,39.9115,33859.0
2024-05-03 15:00:00,43.18,43.2,43.08,43.14,30616.0,39.9115,39.93,39.8191,39.8745,30616.0
2024-05-03 15:30:00,43.13,43.23,43.09,43.2,157315.0,39.8653,39.9577,39.8283,39.93,157315.0
2024-05-06 09:30:00,43.43,43.55,43.3,43.38,31322.0,40.1426,40.2535,40.0224,40.0963,31322.0
2024-05-06 10:00:00,43.36,43.43,43.27,43.4,37626.0,40.0779,40.1426,39.9947,40.1148,37626.0
2024-05-06 10:30:00,43.4,43.5,43.36,43.49,54961.0,40.1148,40.2073,40.0779,40.198,54961.0
2024-05-06 11:00:00,43.49,43.54,43.36,43.42,51455.0,40.198,40.2442,40.0779,40.1333,51455.0
2024-05-06 11:30:00,43.4,43.5,43.36,43.49,24899.0,40.1148,40.2073,40.0779,40.198,24899.0
2024-05-06 12:00:00,43.49,43.59,43.48,43.58,17601.0,40.198,40.2904,40.1888,40.2812,17601.0
2024-05-06 12:30:00,43.57,43.62,43.53,43.6,31306.0,40.272,40.3182,40.235,40.2997,31306.0
2024-05-06 13:00:00,43.59,43.7,43.59,43.68,47745.0,40.2904,40.3921,40.2904,40.3736,47745.0
2024-05-06 13:30:00,43.67,43.67,43.58,43.58,30898.0,40.3644,40.3644,40.2812,40.2812,30898.0
2024-05-06 14:00:00,43.58,43.58,43.47,43.51,58651.0,40.2812,40.2812,40.1795,40.2165,58651.0
2024-05-06 14:30:00,43.52,43.64,43.51,43.59,35951.0,40.2257,40.3367,40.2165,40.2904,35951.0
2024-05-06 15:00:00,43.59,43.64,43.52,43.61,44811.0,40.2904,40.3367,40.2257,40.3089,44811.0
2024-05-06 15:30:00,43.62,43.72,43.6,43.67,143923.0,40.3182,40.4106,40.2997,40.3644,143923.0
2024-05-07 09:30:00,43.98,44.25,43.86,44.12,31563.0,40.6509,40.9005,40.54,40.7803,31563.0
2024-05-07 10:00:00,44.15,44.34,44.1,44.33,26593.0,40.8081,40.9837,40.7618,40.9744,26593.0
2024-05-07 10:30:00,44.33,44.57,44.3,44.5,81400.0,40.9744,41.1963,40.9467,41.1316,81400.0
2024-05-07 11:00:00,44.51,44.58,44.44,44.54,64058.0,41.1408,41.2055,41.0761,41.1685,64058.0
2024-05-07 11:30:00,44.54,44.56,44.45,44.48,50555.0,41.1685,41.187,41.0854,41.1131,50555.0
2024-05-07 12:00:00,44.48,44.58,44.48,44.54,59873.0,41.1131,41.2055,41.1131,41.1685,59873.0
2024-05-07 12:30:00,44.51,44.54,44.43,44.47,58546.0,41.1408,41.1685,41.0669,41.1038,58546.0
2024-05-07 13:00:00,44.47,44.58,44.44,44.55,47620.0,41.1038,41.2055,41.0761,41.1778,47620.0
2024-05-07 13:30:00,44.56,44.57,44.44,44.45,45676.0,41.187,41.1963,41.0761,41.0854,45676.0
2024-05-07 14:00:00,44.45,44.48,44.33,44.35,45744.0,41.0854,41.1131,40.9744,40.9929,45744.0
2024-05-07 14:30:00,44.34,44.4,44.3,44.38,56395.0,40.9837,41.0391,40.9467,41.0207,56395.0
2024-05-07 15:00:00,44.37,44.44,44.36,44.38,66822.0,41.0114,41.0761,41.0022,41.0207,66822.0
2024-05-07 15:30:00,44.38,44.51,44.18,44.24,275660.0,41.0207,41.1408,40.8358,40.8912,275660.0
2024-05-08 09:30:00,44.05,44.12,43.8,43.87,40142.0,40.7156,40.7803,40.4846,40.5493,40142.0
2024-05-08 10:00:00,43.87,43.99,43.87,43.98,35760.0,40.5493,40.6602,40.5493,40.6509,35760.0
2024-05-08 10:30:00,43.95,44.11,43.95,44.11,35622.0,40.6232,40.7711,40.6232,40.7711,35622.0
2024-05-08 11:00:00,44.13,44.15,44.1,44.11,26484.0,40.7896,40.8081,40.7618,40.7711,26484.0
2024-05-08 11:30:00,44.12,44.15,44.08,44.14,34724.0,40.7803,40.8081,40.7434,40.7988,34724.0
2024-05-08 12:00:00,44.14,44.21,44.14,44.16,33878.0,40.7988,40.8635,40.7988,40.8173,33878.0
2024-05-08 12:30:00,44.16,44.22,44.12,44.21,40673.0,40.8173,40.8728,40.7803,40.8635,40673.0
2024-05-08 13:00:00,44.2,44.29,44.16,44.23,47955.0,40.8543,40.9375,40.8173,40.882,47955.0
2024-05-08 13:30:00,44.23,44.25,44.18,44.19,37937.0,40.882,40.9005,40.8358,40.845,37937.0
2024-05-08 14:00:00,44.18,44.21,44.1,44.16,76021.0,40.8358,40.8635,40.7618,40.8173,76021.0
2024-05-08 14:30:00,44.15,44.15,44.07,44.12,39515.0,40.8081,40.8081,40.7341,40.7803,39515.0
2024-05-08 15:00:00,44.11,44.16,44.09,44.12,50552.0,40.7711,40.8173,40.7526,40.7803,50552.0
2024-05-08 15:30:00,44.11,44.22,44.0,44.02,197394.0,40.7711,40.8728,40.6694,40.6879,197394.0
2024-05-09 09:30:00,44.34,44.46,44.07,44.41,23318.0,40.9837,41.0946,40.7341,41.0484,23318.0
2024-05-09 10:00:00,44.42,44.52,44.29,44.32,43522.0,41.0576,41.1501,40.9375,40.9652,43522.0
2024-05-09 10:30:00,44.32,44.34,44.14,44.16,43123.0,40.9652,40.9837,40.7988,40.8173,43123.0
2024-05-09 11:00:00,44.15,44.15,44.01,44.06,38905.0,40.8081,40.8081,40.6787,40.7249,38905.0
2024-05-09 11:30:00,44.06,44.08,43.96,44.05,44179.0,40.7249,40.7434,40.6324,40.7156,44179.0
2024-05-09 12:00:00,44.05,44.06,43.95,44.04,45112.0,40.7156,40.7249,40.6232,40.7064,45112.0
2024-05-09 12:30:00,44.05,44.1,44.03,44.07,38959.0,40.7156,40.7618,40.6971,40.7341,38959.0
2024-05-09 13:00:00,44.07,44.11,43.98,43.98,42901.0,40.7341,40.7711,40.6509,40.6509,42901.0
2024-05-09 13:30:00,43.99,44.02,43.95,43.97,35373.0,40.6602,40.6879,40.6232,40.6417,35373.0
2024-05-09 14:00:00,43.97,44.09,43.93,44.08,48907.0,40.6417,40.7526,40.6047,40.7434,48907.0
2024-05-09 14:30:00,44.08,44.17,44.07,44.16,55208.0,40.7434,40.8265,40.7341,40.8173,55208.0
2024-05-09 15:00:00,44.17,44.17,44.09,44.13,59301.0,40.8265,40.8265,40.7526,40.7896,59301.0
2024-05-09 15:30:00,44.11,44.24,44.06,44.23,153642.0,40.7711,40.8912,40.7249,40.882,153642.0
2024-05-10 09:30:00,44.31,44.42,44.26,44.3,33800.0,40.9559,41.0576,40.9097,40.9467,33800.0
2024-05-10 10:00:00,44.29,44.36,44.21,44.36,16234.0,40.9375,41.0022,40.8635,41.0022,16234.0
2024-05-10 10:30:00,44.37,44.45,44.29,44.33,29118.0,41.0114,41.0854,40.9375,40.9744,29118.0
2024-05-10 11:00:00,44.33,44.34,44.26,44.3,16818.0,40.9744,40.9837,40.9097,40.9467,16818.0
2024-05-10 11:30:00,44.29,44.32,44.22,44.31,52222.0,40.9375,40.9652,40.8728,40.9559,52222.0
2024-05-10 12:00:00,44.32,44.49,44.3,44.49,17640.0,40.9652,41.1223,40.9467,41.1223,17640.0
2024-05-10 12:30:00,44.48,44.59,44.48,44.48,16587.0,41.1131,41.2148,41.1131,41.1131,16587.0
2024-05-10 13:00:00,44.47,44.49,44.42,44.48,12023.0,41.1038,41.1223,41.0576,41.1131,12023.0
2024-05-10 13:30:00,44.48,44.5,44.39,44.41,27501.0,41.1131,41.1316,41.0299,41.0484,27501.0
2024-05-10 14:00:00,44.4,44.44,44.35,44.4,32060.0,41.0391,41.0761,40.9929,41.0391,32060.0
2024-05-10 14:30:00,44.41,44.43,44.34,44.36,32187.0,41.0484,41.0669,40.9837,41.0022,32187.0
2024-05-10 15:00:00,44.35,44.36,44.3,44.3,21034.0,40.9929,41.0022,40.9467,40.9467,21034.0
2024-05-10 15:30:00,44.31,44.37,44.26,44.27,106964.0,40.9559,41.0114,40.9097,40.919,106964.0
2024-05-13 09:30:00,44.39,44.51,44.38,44.38,17647.0,41.0299,41.1408,41.0207,41.0207,17647.0
2024-05-13 10:00:00,44.4,44.4,44.3,44.3,11909.0,41.0391,41.0391,40.9467,40.9467,11909.0
2024-05-13 10:30:00,44.28,44.36,44.25,44.32,8339.0,40.9282,41.0022,40.9005,40.9652,8339.0
2024-05-13 11:00:00,44.33,44.33,44.24,44.24,11722.0,40.9744,40.9744,40.8912,40.8912,11722.0
2024-05-13 11:30:00,44.23,44.24,44.14,44.18,21888.0,40.882,40.8912,40.7988,40.8358,21888.0
2024-05-13 12:00:00,44.17,44.25,44.16,44.2,15807.0,40.8265,40.9005,40.8173,40.8543,15807.0
2024-05-13 12:30:00,44.2,44.48,44.19,44.45,63706.0,40.8543,41.1131,40.845,41.0854,63706.0
2024-05-13 13:00:00,44.43,44.51,44.37,44.37,33021.0,41.0669,41.1408,41.0114,41.0114,33021.0
2024-05-13 13:30:00,44.35,44.36,44.27,44.31,13757.0,40.9929,41.0022,40.919,40.9559,13757.0
2024-05-13 14:00:00,44.3,44.32,44.24,44.29,30471.0,40.9467,40.9652,40.8912,40.9375,30471.0
2024-05-13 14:30:00,44.28,44.31,44.23,44.24,29166.0,40.9282,40.9559,40.882,40.8912,29166.0
2024-05-13 15:00:00,44.25,44.38,44.23,44.34,36641.0,40.9005,41.0207,40.882,40.9837,36641.0
2024-05-13 15:30:00,44.33,44.53,44.31,44.53,72969.0,40.9744,41.1593,40.9559,41.1593,72969.0
2024-05-14 09:30:00,44.59,44.82,44.59,44.82,14195.0,41.2148,41.4273,41.2148,41.4273,14195.0
2024-05-14 10:00:00,44.81,44.99,44.8,44.91,19276.0,41.4181,41.5845,41.4089,41.5105,19276.0
2024-05-14 10:30:00,44.9,44.95,44.88,44.9,23133.0,41.5013,41.5475,41.4828,41.5013,23133.0
2024-05-14 11:00:00,44.9,44.91,44.83,44.83,22635.0,41.5013,41.5105,41.4366,41.4366,22635.0
2024-05-14 11:30:00,44.84,44.88,44.8,44.81,22581.0,41.4458,41.4828,41.4089,41.4181,22581.0
2024-05-14 12:00:00,44.8,44.81,44.73,44.78,14219.0,41.4089,41.4181,41.3442,41.3904,14219.0
2024-05-14 12:30:00,44.79,44.79,44.73,44.73,10223.0,41.3996,41.3996,41.3442,41.3442,10223.0
2024-05-14 13:00:00,44.7,44.76,44.67,44.74,11253.0,41.3164,41.3719,41.2887,41.3534,11253.0
2024-05-14 13:30:00,44.74,44.78,44.68,44.73,9599.0,41.3534,41.3904,41.2979,41.3442,9599.0
2024-05-14 14:00:00,44.72,44.79,44.7,44.77,13230.0,41.3349,41.3996,41.3164,41.3811,13230.0
2024-05-14 14:30:00,44.78,44.91,44.78,44.87,10949.0,41.3904,41.5105,41.3904,41.4736,10949.0
2024-05-14 15:00:00,44.86,44.86,44.76,44.77,26418.0,41.4643,41.4643,41.3719,41.3811,26418.0
2024-05-14 15:30:00,44.77,44.9,44.7,44.9,97361.0,41.3811,41.5013,41.3164,41.5013,97361.0
2024-05-15 09:30:00,45.41,45.84,45.33,45.63,65963.0,41.9727,42.3701,41.8987,42.176,65963.0
2024-05-15 10:00:00,45.62,45.74,45.52,45.64,31295.0,42.1668,42.2777,42.0744,42.1853,31295.0
2024-05-15 10:30:00,45.64,45.72,45.56,45.66,59501.0,42.1853,42.2592,42.1113,42.2038,59501.0
2024-05-15 11:00:00,45.66,45.77,45.63,45.77,46091.0,42.2038,42.3054,42.176,42.3054,46091.0
2024-05-15 11:30:00,45.77,45.99,45.77,45.97,60920.0,42.3054,42.5088,42.3054,42.4903,60920.0
2024-05-15 12:00:00,45.97,46.02,45.88,46.02,54476.0,42.4903,42.5365,42.4071,42.5365,54476.0
2024-05-15 12:30:00,46.01,46.02,45.93,46.0,61313.0,42.5273,42.5365,42.4533,42.518,61313.0
2024-05-15 13:00:00,46.0,46.02,45.92,45.93,38512.0,42.518,42.5365,42.4441,42.4533,38512.0
2024-05-15 13:30:00,45.91,45.96,45.85,45.92,42823.0,42.4348,42.4811,42.3794,42.4441,42823.0
2024-05-15 14:00:00,45.93,46.07,45.86,46.07,41877.0,42.4533,42.5827,42.3886,42.5827,41877.0
2024-05-15 14:30:00,46.07,46.09,45.95,46.0,92088.0,42.5827,42.6012,42.4718,42.518,92088.0
2024-05-15 15:00:00,46.0,46.12,45.94,45.96,116173.0,42.518,42.6289,42.4626,42.4811,116173.0
2024-05-15 15:30:00,45.96,45.98,45.86,45.9,144149.0,42.4811,42.4995,42.3886,42.4256,144149.0
2024-05-16 09:30:00,45.91,46.0,45.63,45.65,33126.0,42.4348,42.518,42.176,42.1945,33126.0
2024-05-16 10:00:00,45.66,45.75,45.61,45.63,17935.0,42.2038,42.2869,42.1575,42.176,17935.0
2024-05-16 10:30:00,45.63,45.63,45.52,45.62,44904.0,42.176,42.176,42.0744,42.1668,44904.0
2024-05-16 11:00:00,45.61,45.66,45.55,45.66,17764.0,42.1575,42.2038,42.1021,42.2038,17764.0
2024-05-16 11:30:00,45.66,45.76,45.65,45.72,33686.0,42.2038,42.2962,42.1945,42.2592,33686.0
2024-05-16 12:00:00,45.72,45.77,45.69,45.74,22695.0,42.2592,42.3054,42.2315,42.2777,22695.0
2024-05-16 12:30:00,45.73,45.73,45.67,45.73,15038.0,42.2685,42.2685,42.213,42.2685,15038.0
2024-05-16 13:00:00,45.71,45.8,45.71,45.74,18143.0,42.25,42.3332,42.25,42.2777,18143.0
2024-05-16 13:30:00,45.74,45.86,45.74,45.85,35314.0,42.2777,42.3886,42.2777,42.3794,35314.0
2024-05-16 14:00:00,45.84,45.93,45.82,45.93,10763.0,42.3701,42.4533,42.3516,42.4533,10763.0
2024-05-16 14:30:00,45.93,45.95,45.87,45.89,16587.0,42.4533,42.4718,42.3979,42.4164,16587.0
2024-05-16 15:00:00,45.87,45.94,45.84,45.86,59514.0,42.3979,42.4626,42.3701,42.3886,59514.0
2024-05-16 15:30:00,45.85,45.87,45.66,45.67,157771.0,42.3794,42.3979,42.2038,42.213,157771.0
2024-05-17 09:30:00,45.75,46.05,45.64,46.03,41537.0,42.2869,42.5642,42.1853,42.5458,41537.0
2024-05-17 10:00:00,46.0,46.27,46.0,46.23,13228.0,42.518,42.7676,42.518,42.7306,13228.0
2024-05-17 10:30:00,46.24,46.26,46.09,46.13,16823.0,42.7399,42.7583,42.6012,42.6382,16823.0
2024-05-17 11:00:00,46.12,46.12,46.02,46.05,14156.0,42.6289,42.6289,42.5365,42.5642,14156.0
2024-05-17 11:30:00,46.04,46.08,45.99,46.04,20749.0,42.555,42.592,42.5088,42.555,20749.0
2024-05-17 12:00:00,46.05,46.13,46.03,46.04,18480.0,42.5642,42.6382,42.5458,42.555,18480.0
2024-05-17 12:30:00,46.04,46.1,46.03,46.09,8985.0,42.555,42.6105,42.5458,42.6012,8985.0
2024-05-17 13:00:00,46.09,46.1,46.05,46.08,7236.0,42.6012,42.6105,42.5642,42.592,7236.0
2024-05-17 13:30:00,46.08,46.08,46.0,46.05,12970.0,42.592,42.592,42.518,42.5642,12970.0
2024-05-17 14:00:00,46.04,46.1,46.0,46.07,16875.0,42.555,42.6105,42.518,42.5827,16875.0
2024-05-17 14:30:00,46.08,46.13,46.08,46.1,12512.0,42.592,42.6382,42.592,42.6105,12512.0
2024-05-17 15:00:00,46.09,46.16,46.07,46.14,17281.0,42.6012,42.6659,42.5827,42.6474,17281.0
2024-05-17 15:30:00,46.14,46.2,46.03,46.05,88382.0,42.6474,42.7029,42.5458,42.5642,88382.0
2024-05-20 09:30:00,45.84,46.4,45.84,46.35,108375.0,42.3701,42.8877,42.3701,42.8415,108375.0
2024-05-20 10:00:00,46.34,46.37,46.23,46.32,52761.0,42.8323,42.86,42.7306,42.8138,52761.0
2024-05-20 10:30:00,46.33,46.44,46.3,46.38,52442.0,42.823,42.9247,42.7953,42.8693,52442.0
2024-05-20 11:00:00,46.37,46.46,46.32,46.43,21929.0,42.86,42.9432,42.8138,42.9155,21929.0
2024-05-20 11:30:00,46.43,46.48,46.38,46.46,23709.0,42.9155,42.9617,42.8693,42.9432,23709.0
2024-05-20 12:00:00,46.47,46.49,46.37,46.38,18267.0,42.9524,42.9709,42.86,42.8693,18267.0
2024-05-20 12:30:00,46.38,46.39,46.3,46.31,17047.0,42.8693,42.8785,42.7953,42.8046,17047.0
2024-05-20 13:00:00,46.3,46.35,46.29,46.3,18519.0,42.7953,42.8415,42.7861,42.7953,18519.0
2024-05-20 13:30:00,46.29,46.33,46.26,46.31,18271.0,42.7861,42.823,42.7583,42.8046,18271.0
2024-05-20 14:00:00,46.31,46.33,46.24,46.31,21085.0,42.8046,42.823,42.7399,42.8046,21085.0
2024-05-20 14:30:00,46.31,46.33,46.2,46.21,27590.0,42.8046,42.823,42.7029,42.7121,27590.0
2024-05-20 15:00:00,46.22,46.39,46.21,46.39,22370.0,42.7214,42.8785,42.7121,42.8785,22370.0
2024-05-20 15:30:00,46.39,46.52,46.29,46.52,167158.0,42.8785,42.9987,42.7861,42.9987,167158.0
2024-05-21 09:30:00,46.5,46.57,46.39,46.4,26862.0,42.9802,43.0449,42.8785,42.8877,26862.0
2024-05-21 10:00:00,46.37,46.62,46.37,46.56,23519.0,42.86,43.0911,42.86,43.0356,23519.0
2024-05-21 10:30:00,46.55,46.56,46.44,46.47,24095.0,43.0264,43.0356,42.9247,42.9524,24095.0
2024-05-21 11:00:00,46.46,46.53,46.44,46.5,22595.0,42.9432,43.0079,42.9247,42.9802,22595.0
2024-05-21 11:30:00,46.49,46.51,46.4,46.43,18671.0,42.9709,42.9894,42.8877,42.9155,18671.0
2024-05-21 12:00:00,46.43,46.46,46.35,46.42,66034.0,42.9155,42.9432,42.8415,42.9062,66034.0
2024-05-21 12:30:00,46.42,46.42,46.31,46.31,33825.0,42.9062,42.9062,42.8046,42.8046,33825.0
2024-05-21 13:00:00,46.28,46.32,46.24,46.25,10926.0,42.7768,42.8138,42.7399,42.7491,10926.0
2024-05-21 13:30:00,46.25,46.32,46.24,46.29,12876.0,42.7491,42.8138,42.7399,42.7861,12876.0
2024-05-21 14:00:00,46.28,46.28,46.21,46.21,18871.0,42.7768,42.7768,42.7121,42.7121,18871.0
2024-05-21 14:30:00,46.21,46.22,46.09,46.13,32467.0,42.7121,42.7214,42.6012,42.6382,32467.0
2024-05-21 15:00:00,46.15,46.25,46.1,46.17,35379.0,42.6567,42.7491,42.6105,42.6752,35379.0
2024-05-21 15:30:00,46.17,46.35,46.17,46.33,117969.0,42.6752,42.8415,42.6752,42.823,117969.0
2024-05-22 09:30:00,46.16,46.37,46.14,46.28,22356.0,42.6659,42.86,42.6474,42.7768,22356.0
2024-05-22 10:00:00,46.29,46.29,46.07,46.08,18398.0,42.7861,42.7861,42.5827,42.592,18398.0
2024-05-22 10:30:00,46.05,46.07,45.89,46.04,45954.0,42.5642,42.5827,42.4164,42.555,45954.0
2024-05-22 11:00:00,46.04,46.05,45.93,45.93,17700.0,42.555,42.5642,42.4533,42.4533,17700.0
2024-05-22 11:30:00,45.91,45.92,45.81,45.83,14351.0,42.4348,42.4441,42.3424,42.3609,14351.0
2024-05-22 12:00:00,45.84,45.93,45.83,45.86,10984.0,42.3701,42.4533,42.3609,42.3886,10984.0
2024-05-22 12:30:00,45.86,45.89,45.82,45.82,9549.0,42.3886,42.4164,42.3516,42.3516,9549.0
2024-05-22 13:00:00,45.82,45.91,45.82,45.87,15468.0,42.3516,42.4348,42.3516,42.3979,15468.0
2024-05-22 13:30:00,45.88,45.95,45.83,45.92,14163.0,42.4071,42.4718,42.3609,42.4441,14163.0
2024-05-22 14:00:00,45.91,45.93,45.69,45.69,30791.0,42.4348,42.4533,42.2315,42.2315,30791.0
2024-05-22 14:30:00,45.68,45.75,45.67,45.68,16793.0,42.2222,42.2869,42.213,42.2222,16793.0
2024-05-22 15:00:00,45.67,45.74,45.59,45.59,27728.0,42.213,42.2777,42.1391,42.1391,27728.0
2024-05-22 15:30:00,45.6,45.69,45.54,45.68,84016.0,42.1483,42.2315,42.0928,42.2222,84016.0
2024-05-23 09:30:00,45.55,45.61,45.1,45.11,27909.0,42.1021,42.1575,41.6861,41.6954,27909.0
2024-05-23 10:00:00,45.09,45.27,45.09,45.19,15988.0,41.6769,41.8433,41.6769,41.7693,15988.0
2024-05-23 10:30:00,45.2,45.21,45.06,45.06,18025.0,41.7786,41.7878,41.6492,41.6492,18025.0
2024-05-23 11:00:00,45.06,45.25,45.06,45.12,29474.0,41.6492,41.8248,41.6492,41.7046,29474.0
2024-05-23 11:30:00,45.12,45.18,45.11,45.17,10809.0,41.7046,41.7601,41.6954,41.7509,10809.0
2024-05-23 12:00:00,45.17,45.17,45.09,45.12,9435.0,41.7509,41.7509,41.6769,41.7046,9435.0
2024-05-23 12:30:00,45.12,45.2,45.06,45.06,24092.0,41.7046,41.7786,41.6492,41.6492,24092.0
2024-05-23 13:00:00,45.05,45.05,44.91,44.94,20437.0,41.6399,41.6399,41.5105,41.5383,20437.0
2024-05-23 13:30:00,44.92,44.96,44.82,44.82,15670.0,41.5198,41.5567,41.4273,41.4273,15670.0
2024-05-23 14:00:00,44.79,44.8,44.71,44.71,11111.0,41.3996,41.4089,41.3257,41.3257,11111.0
2024-05-23 14:30:00,44.71,44.75,44.68,44.68,15183.0,41.3257,41.3626,41.2979,41.2979,15183.0
2024-05-23 15:00:00,44.68,44.75,44.67,44.67,24860.0,41.2979,41.3626,41.2887,41.2887,24860.0
2024-05-23 15:30:00,44.66,44.68,44.48,44.5,84548.0,41.2795,41.2979,41.1131,41.1316,84548.0
2024-05-24 09:30:00,44.79,44.85,44.24,44.35,49749.0,41.3996,41.4551,40.8912,40.9929,49749.0
2024-05-24 10:00:00,44.35,44.45,44.3,44.41,29469.0,40.9929,41.0854,40.9467,41.0484,29469.0
2024-05-24 10:30:00,44.42,44.42,44.24,44.29,32525.0,41.0576,41.0576,40.8912,40.9375,32525.0
2024-05-24 11:00:00,44.29,44.57,44.29,44.57,24991.0,40.9375,41.1963,40.9375,41.1963,24991.0
2024-05-24 11:30:00,44.56,44.62,44.53,44.55,19494.0,41.187,41.2425,41.1593,41.1778,19494.0
2024-05-24 12:00:00,44.55,44.67,44.54,44.61,21626.0,41.1778,41.2887,41.1685,41.2332,21626.0
2024-05-24 12:30:00,44.6,44.63,44.57,44.59,23626.0,41.224,41.2517,41.1963,41.2148,23626.0
2024-05-24 13:00:00,44.58,44.79,44.57,44.76,21942.0,41.2055,41.3996,41.1963,41.3719,21942.0
2024-05-24 13:30:00,44.75,44.79,44.72,44.73,19640.0,41.3626,41.3996,41.3349,41.3442,19640.0
2024-05-24 14:00:00,44.73,44.77,44.66,44.69,23909.0,41.3442,41.3811,41.2795,41.3072,23909.0
2024-05-24 14:30:00,44.69,44.8,44.69,44.75,21544.0,41.3072,41.4089,41.3072,41.3626,21544.0
2024-05-24 15:00:00,44.73,44.73,44.6,44.72,23399.0,41.3442,41.3442,41.224,41.3349,23399.0
2024-05-24 15:30:00,44.71,44.75,44.63,44.64,110317.0,41.3257,41.3626,41.2517,41.261,110317.0
2024-05-28 09:30:00,44.71,44.93,44.46,44.81,25776.0,41.3257,41.529,41.0946,41.4181,25776.0
2024-05-28 10:00:00,44.83,44.88,44.56,44.56,54848.0,41.4366,41.4828,41.187,41.187,54848.0
2024-05-28 10:30:00,44.56,44.65,44.47,44.51,71984.0,41.187,41.2702,41.1038,41.1408,71984.0
2024-05-28 11:00:00,44.51,44.55,44.46,44.53,55355.0,41.1408,41.1778,41.0946,41.1593,55355.0
2024-05-28 11:30:00,44.53,44.53,44.45,44.47,16592.0,41.1593,41.1593,41.0854,41.1038,16592.0
2024-05-28 12:00:00,44.48,44.58,44.43,44.45,51377.0,41.1131,41.2055,41.0669,41.0854,51377.0
2024-05-28 12:30:00,44.45,44.47,44.32,44.36,32395.0,41.0854,41.1038,40.9652,41.0022,32395.0
2024-05-28 13:00:00,44.37,44.43,44.31,44.35,219457.0,41.0114,41.0669,40.9559,40.9929,219457.0
2024-05-28 13:30:00,44.34,44.4,44.25,44.33,22040.0,40.9837,41.0391,40.9005,40.9744,22040.0
2024-05-28 14:00:00,44.32,44.34,44.19,44.19,15977.0,40.9652,40.9837,40.845,40.845,15977.0
2024-05-28 14:30:00,44.15,44.3,44.1,44.28,30609.0,40.8081,40.9467,40.7618,40.9282,30609.0
2024-05-28 15:00:00,44.28,44.28,44.13,44.14,107288.0,40.9282,40.9282,40.7896,40.7988,107288.0
2024-05-28 15:30:00,44.14,44.28,44.08,44.13,181975.0,40.7988,40.9282,40.7434,40.7896,181975.0
2024-05-29 09:30:00,43.95,43.95,43.44,43.5,104285.0,40.6232,40.6232,40.1518,40.2073,104285.0
2024-05-29 10:00:00,43.51,43.63,43.51,43.57,20577.0,40.2165,40.3274,40.2165,40.272,20577.0
2024-05-29 10:30:00,43.56,43.59,43.45,43.46,34039.0,40.2627,40.2904,40.161,40.1703,34039.0
2024-05-29 11:00:00,43.44,43.54,43.44,43.51,11069.0,40.1518,40.2442,40.1518,40.2165,11069.0
2024-05-29 11:30:00,43.5,43.56,43.5,43.52,16369.0,40.2073,40.2627,40.2073,40.2257,16369.0
2024-05-29 12:00:00,43.52,43.56,43.42,43.56,22544.0,40.2257,40.2627,40.1333,40.2627,22544.0
2024-05-29 12:30:00,43.55,43.7,43.55,43.7,48840.0,40.2535,40.3921,40.2535,40.3921,48840.0
2024-05-29 13:00:00,43.7,43.71,43.6,43.65,55731.0,40.3921,40.4014,40.2997,40.3459,55731.0
2024-05-29 13:30:00,43.63,43.64,43.51,43.57,20164.0,40.3274,40.3367,40.2165,40.272,20164.0
2024-05-29 14:00:00,43.55,43.56,43.39,43.39,23763.0,40.2535,40.2627,40.1056,40.1056,23763.0
2024-05-29 14:30:00,43.4,43.57,43.38,43.41,39172.0,40.1148,40.272,40.0963,40.1241,39172.0
2024-05-29 15:00:00,43.41,43.56,43.41,43.54,38439.0,40.1241,40.2627,40.1241,40.2442,38439.0
2024-05-29 15:30:00,43.5,43.71,43.49,43.58,118042.0,40.2073,40.4014,40.198,40.2812,118042.0
2024-05-30 09:30:00,43.82,44.06,43.8,44.05,32092.0,40.503,40.7249,40.4846,40.7156,32092.0
2024-05-30 10:00:00,44.05,44.05,43.89,43.95,38763.0,40.7156,40.7156,40.5677,40.6232,38763.0
2024-05-30 10:30:00,43.95,43.95,43.79,43.82,57976.0,40.6232,40.6232,40.4753,40.503,57976.0
2024-05-30 11:00:00,43.84,43.89,43.78,43.82,37940.0,40.5215,40.5677,40.4661,40.503,37940.0
2024-05-30 11:30:00,43.81,43.81,43.6,43.65,33030.0,40.4938,40.4938,40.2997,40.3459,33030.0
2024-05-30 12:00:00,43.66,43.79,43.64,43.78,22211.0,40.3552,40.4753,40.3367,40.4661,22211.0
2024-05-30 12:30:00,43.78,43.9,43.77,43.89,25502.0,40.4661,40.577,40.4568,40.5677,25502.0
2024-05-30 13:00:00,43.89,43.96,43.84,43.9,21039.0,40.5677,40.6324,40.5215,40.577,21039.0
2024-05-30 13:30:00,43.9,43.95,43.87,43.95,17795.0,40.577,40.6232,40.5493,40.6232,17795.0
2024-05-30 14:00:00,43.95,43.98,43.86,43.91,20253.0,40.6232,40.6509,40.54,40.5862,20253.0
2024-05-30 14:30:00,43.93,44.0,43.91,44.0,25905.0,40.6047,40.6694,40.5862,40.6694,25905.0
2024-05-30 15:00:00,44.0,44.11,43.93,44.11,33181.0,40.6694,40.7711,40.6047,40.7711,33181.0
2024-05-30 15:30:00,44.11,44.33,44.04,44.26,193176.0,40.7711,40.9744,40.7064,40.9097,193176.0
2024-05-31 09:30:00,44.41,44.72,44.38,44.6,33994.0,41.0484,41.3349,41.0207,41.224,33994.0
2024-05-31 10:00:00,44.62,44.64,44.46,44.57,14305.0,41.2425,41.261,41.0946,41.1963,14305.0
2024-05-31 10:30:00,44.55,44.64,44.53,44.57,17685.0,41.1778,41.261,41.1593,41.1963,17685.0
2024-05-31 11:00:00,44.57,44.74,44.53,44.66,20910.0,41.1963,41.3534,41.1593,41.2795,20910.0
2024-05-31 11:30:00,44.67,44.7,44.55,44.57,15835.0,41.2887,41.3164,41.1778,41.1963,15835.0
2024-05-31 12:00:00,44.56,44.58,44.5,44.55,11930.0,41.187,41.2055,41.1316,41.1778,11930.0
2024-05-31 12:30:00,44.54,44.57,44.52,44.56,11582.0,41.1685,41.1963,41.1501,41.187,11582.0
2024-05-31 13:00:00,44.57,44.62,44.56,44.62,23693.0,41.1963,41.2425,41.187,41.2425,23693.0
2024-05-31 13:30:00,44.64,44.74,44.62,44.73,16769.0,41.261,41.3534,41.2425,41.3442,16769.0
2024-05-31 14:00:00,44.73,44.94,44.72,44.9,30592.0,41.3442,41.5383,41.3349,41.5013,30592.0
2024-05-31 14:30:00,44.9,44.96,44.9,44.93,25685.0,41.5013,41.5567,41.5013,41.529,25685.0
2024-05-31 15:00:00,44.93,44.93,44.87,44.92,24009.0,41.529,41.529,41.4736,41.5198,24009.0
2024-05-31 15:30:00,44.91,45.0,44.83,44.9,248496.0,41.5105,41.5937,41.4366,41.5013,248496.0
2024-06-03 09:30:00,44.93,45.0,44.74,44.86,34056.0,41.529,41.5937,41.3534,41.4643,34056.0
2024-06-03 10:00:00,44.88,45.14,44.88,45.08,21641.0,41.4828,41.7231,41.4828,41.6677,21641.0
2024-06-03 10:30:00,45.07,45.14,44.96,45.03,24418.0,41.6584,41.7231,41.5567,41.6214,24418.0
2024-06-03 11:00:00,45.03,45.06,44.95,45.01,36067.0,41.6214,41.6492,41.5475,41.603,36067.0
2024-06-03 11:30:00,45.01,45.01,44.85,44.88,22086.0,41.603,41.603,41.4551,41.4828,22086.0
2024-06-03 12:00:00,44.88,44.91,44.82,44.84,23595.0,41.4828,41.5105,41.4273,41.4458,23595.0
2024-06-03 12:30:00,44.84,44.85,44.76,44.82,22787.0,41.4458,41.4551,41.3719,41.4273,22787.0
2024-06-03 13:00:00,44.82,44.98,44.8,44.98,29070.0,41.4273,41.5752,41.4089,41.5752,29070.0
2024-06-03 13:30:00,44.96,45.08,44.96,45.07,25454.0,41.5567,41.6677,41.5567,41.6584,25454.0
2024-06-03 14:00:00,45.08,45.08,44.99,45.0,17336.0,41.6677,41.6677,41.5845,41.5937,17336.0
2024-06-03 14:30:00,45.0,45.0,44.91,44.94,12278.0,41.5937,41.5937,41.5105,41.5383,12278.0
2024-06-03 15:00:00,44.94,44.99,44.92,44.92,26060.0,41.5383,41.5845,41.5198,41.5198,26060.0
2024-06-03 15:30:00,44.92,45.06,44.89,45.01,82844.0,41.5198,41.6492,41.492,41.603,82844.0
2024-06-04 09:30:00,44.85,45.05,44.77,45.02,32881.0,41.4551,41.6399,41.3811,41.6122,32881.0
2024-06-04 10:00:00,45.07,45.16,45.04,45.13,39563.0,41.6584,41.7416,41.6307,41.7139,39563.0
2024-06-04 10:30:00,45.12,45.12,44.98,44.98,23398.0,41.7046,41.7046,41.5752,41.5752,23398.0
2024-06-04 11:00:00,44.97,45.05,44.95,45.0,18555.0,41.566,41.6399,41.5475,41.5937,18555.0
2024-06-04 11:30:00,44.99,45.04,44.89,44.91,23409.0,41.5845,41.6307,41.492,41.5105,23409.0
2024-06-04 12:00:00,44.91,44.99,44.86,44.98,25988.0,41.5105,41.5845,41.4643,41.5752,25988.0
2024-06-04 12:30:00,44.98,45.24,44.97,45.21,46835.0,41.5752,41.8156,41.566,41.7878,46835.0
2024-06-04 13:00:00,45.2,45.25,45.19,45.23,10853.0,41.7786,41.8248,41.7693,41.8063,10853.0
2024-06-04 13:30:00,45.25,45.29,45.19,45.2,14375.0,41.8248,41.8618,41.7693,41.7786,14375.0
2024-06-04 14:00:00,45.19,45.31,45.19,45.3,24536.0,41.7693,41.8803,41.7693,41.871,24536.0
2024-06-04 14:30:00,45.28,45.29,45.17,45.27,19794.0,41.8525,41.8618,41.7509,41.8433,19794.0
2024-06-04 15:00:00,45.26,45.3,45.2,45.25,29010.0,41.834,41.871,41.7786,41.8248,29010.0
2024-06-04 15:30:00,45.24,45.36,45.17,45.2,123847.0,41.8156,41.9265,41.7509,41.7786,123847.0
2024-06-05 09:30:00,45.22,45.22,44.68,44.77,24310.0,41.7971,41.7971,41.2979,41.3811,24310.0
2024-06-05 10:00:00,44.75,44.8,44.7,44.74,17330.0,41.3626,41.4089,41.3164,41.3534,17330.0
2024-06-05 10:30:00,44.73,44.85,44.71,44.77,26434.0,41.3442,41.4551,41.3257,41.3811,26434.0
2024-06-05 11:00:00,44.79,44.89,44.77,44.81,8602.0,41.3996,41.492,41.3811,41.4181,8602.0
2024-06-05 11:30:00,44.8,44.9,44.8,44.85,18625.0,41.4089,41.5013,41.4089,41.4551,18625.0
2024-06-05 12:00:00,44.86,44.87,44.71,44.71,17733.0,41.4643,41.4736,41.3257,41.3257,17733.0
2024-06-05 12:30:00,44.72,44.77,44.71,44.75,13144.0,41.3349,41.3811,41.3257,41.3626,13144.0
2024-06-05 13:00:00,44.76,44.82,44.75,44.79,13250.0,41.3719,41.4273,41.3626,41.3996,13250.0
2024-06-05 13:30:00,44.79,44.8,44.68,44.69,29558.0,41.3996,41.4089,41.2979,41.3072,29558.0
2024-06-05 14:00:00,44.67,44.71,44.64,44.69,16199.0,41.2887,41.3257,41.261,41.3072,16199.0
2024-06-05 14:30:00,44.69,44.71,44.62,44.63,27604.0,41.3072,41.3257,41.2425,41.2517,27604.0
2024-06-05 15:00:00,44.64,44.66,44.52,44.53,74119.0,41.261,41.2795,41.1501,41.1593,74119.0
2024-06-05 15:30:00,44.52,44.63,44.49,44.54,122493.0,41.1501,41.2517,41.1223,41.1685,122493.0
2024-06-06 09:30:00,44.31,44.73,44.27,44.72,33774.0,40.9559,41.3442,40.919,41.3349,33774.0
2024-06-06 10:00:00,44.69,44.83,44.65,44.75,24276.0,41.3072,41.4366,41.2702,41.3626,24276.0
2024-06-06 10:30:00,44.67,44.67,44.51,44.61,61721.0,41.2887,41.2887,41.1408,41.2332,61721.0
2024-06-06 11:00:00,44.61,44.72,44.56,44.63,33167.0,41.2332,41.3349,41.187,41.2517,33167.0
2024-06-06 11:30:00,44.64,44.67,44.58,44.65,23535.0,41.261,41.2887,41.2055,41.2702,23535.0
2024-06-06 12:00:00,44.65,44.7,44.62,44.69,15249.0,41.2702,41.3164,41.2425,41.3072,15249.0
2024-06-06 12:30:00,44.69,44.71,44.61,44.67,47366.0,41.3072,41.3257,41.2332,41.2887,47366.0
2024-06-06 13:00:00,44.67,44.75,44.65,44.71,8318.0,41.2887,41.3626,41.2702,41.3257,8318.0
2024-06-06 13:30:00,44.71,44.89,44.69,44.83,15846.0,41.3257,41.492,41.3072,41.4366,15846.0
2024-06-06 14:00:00,44.8,44.81,44.61,44.73,26762.0,41.4089,41.4181,41.2332,41.3442,26762.0
2024-06-06 14:30:00,44.73,44.81,44.7,44.78,16964.0,41.3442,41.4181,41.3164,41.3904,16964.0
2024-06-06 15:00:00,44.78,44.8,44.73,44.8,22589.0,41.3904,41.4089,41.3442,41.4089,22589.0
2024-06-06 15:30:00,44.8,44.84,44.62,44.84,105179.0,41.4089,41.4458,41.2425,41.4458,105179.0
2024-06-07 09:30:00,43.65,44.27,43.5,43.54,31550.0,41.0477,41.6308,40.9067,40.9443,31550.0
2024-06-07 10:00:00,43.53,43.69,43.52,43.58,19887.0,40.9349,41.0854,40.9255,40.9819,19887.0
2024-06-07 10:30:00,43.57,43.64,43.46,43.62,24906.0,40.9725,41.0383,40.8691,41.0195,24906.0
2024-06-07 11:00:00,43.59,43.69,43.51,43.62,75021.0,40.9913,41.0854,40.9161,41.0195,75021.0
2024-06-07 11:30:00,43.6,43.74,43.6,43.73,18461.0,41.0007,41.1324,41.0007,41.123,18461.0
2024-06-07 12:00:00,43.73,43.77,43.69,43.73,33312.0,41.123,41.1606,41.0854,41.123,33312.0
2024-06-07 12:30:00,43.73,43.75,43.66,43.73,29194.0,41.123,41.1418,41.0571,41.123,29194.0
2024-06-07 13:00:00,43.72,43.81,43.68,43.8,17730.0,41.1136,41.1982,41.0759,41.1888,17730.0
2024-06-07 13:30:00,43.8,43.81,43.66,43.72,18654.0,41.1888,41.1982,41.0571,41.1136,18654.0
2024-06-07 14:00:00,43.71,43.71,43.6,43.66,24668.0,41.1042,41.1042,41.0007,41.0571,24668.0
2024-06-07 14:30:00,43.66,43.69,43.59,43.63,23660.0,41.0571,41.0854,40.9913,41.0289,23660.0
2024-06-07 15:00:00,43.62,43.64,43.54,43.59,35057.0,41.0195,41.0383,40.9443,40.9913,35057.0
2024-06-07 15:30:00,43.59,43.73,43.54,43.69,124078.0,40.9913,41.123,40.9443,41.0854,124078.0
2024-06-10 09:30:00,43.52,43.52,42.86,43.16,52929.0,40.9255,40.9255,40.3048,40.5869,52929.0
2024-06-10 10:00:00,43.16,43.42,43.11,43.36,28501.0,40.5869,40.8314,40.5399,40.775,28501.0
2024-06-10 10:30:00,43.36,43.47,43.33,43.41,16219.0,40.775,40.8785,40.7468,40.822,16219.0
2024-06-10 11:00:00,43.41,43.48,43.37,43.46,12741.0,40.822,40.8879,40.7844,40.8691,12741.0
2024-06-10 11:30:00,43.46,43.64,43.42,43.61,107344.0,40.8691,41.0383,40.8314,41.0101,107344.0
2024-06-10 12:00:00,43.61,43.61,43.44,43.52,21263.0,41.0101,41.0101,40.8503,40.9255,21263.0
2024-06-10 12:30:00,43.51,43.63,43.5,43.54,25077.0,40.9161,41.0289,40.9067,40.9443,25077.0
2024-06-10 13:00:00,43.54,43.54,43.4,43.45,34695.0,40.9443,40.9443,40.8126,40.8597,34695.0
2024-06-10 13:30:00,43.46,43.53,43.43,43.48,26043.0,40.8691,40.9349,40.8409,40.8879,26043.0
2024-06-10 14:00:00,43.48,43.51,43.39,43.42,122625.0,40.8879,40.9161,40.8032,40.8314,122625.0
2024-06-10 14:30:00,43.42,43.48,43.38,43.43,26790.0,40.8314,40.8879,40.7938,40.8409,26790.0
2024-06-10 15:00:00,43.42,43.53,43.34,43.5,22669.0,40.8314,40.9349,40.7562,40.9067,22669.0
2024-06-10 15:30:00,43.5,43.5,43.37,43.47,108781.0,40.9067,40.9067,40.7844,40.8785,108781.0
2024-06-11 09:30:00,43.24,43.26,43.03,43.06,33211.0,40.6622,40.681,40.4647,40.4929,33211.0
2024-06-11 10:00:00,43.08,43.19,43.02,43.16,24663.0,40.5117,40.6152,40.4553,40.5869,24663.0
2024-06-11 10:30:00,43.18,43.3,43.16,43.28,23441.0,40.6058,40.7186,40.5869,40.6998,23441.0
2024-06-11 11:00:00,43.28,43.3,43.17,43.24,36872.0,40.6998,40.7186,40.5964,40.6622,36872.0
2024-06-11 11:30:00,43.25,43.25,43.16,43.16,19574.0,40.6716,40.6716,40.5869,40.5869,19574.0
2024-06-11 12:00:00,43.16,43.18,43.09,43.13,18526.0,40.5869,40.6058,40.5211,40.5587,18526.0
2024-06-11 12:30:00,43.12,43.24,43.12,43.16,10617.0,40.5493,40.6622,40.5493,40.5869,10617.0
2024-06-11 13:00:00,43.15,43.22,43.11,43.14,16683.0,40.5775,40.6434,40.5399,40.5681,16683.0
2024-06-11 13:30:00,43.14,43.24,43.12,43.24,135341.0,40.5681,40.6622,40.5493,40.6622,135341.0
2024-06-11 14:00:00,43.25,43.4,43.24,43.37,28763.0,40.6716,40.8126,40.6622,40.7844,28763.0
2024-06-11 14:30:00,43.38,43.47,43.37,43.44,37221.0,40.7938,40.8785,40.7844,40.8503,37221.0
2024-06-11 15:00:00,43.45,43.55,43.45,43.47,95034.0,40.8597,40.9537,40.8597,40.8785,95034.0
2024-06-11 15:30:00,43.46,43.52,43.31,43.43,165889.0,40.8691,40.9255,40.728,40.8409,165889.0
2024-06-12 09:30:00,44.23,44.72,44.23,44.69,88648.0,41.5932,42.0539,41.5932,42.0257,88648.0
2024-06-12 10:00:00,44.68,44.7,44.51,44.58,59456.0,42.0163,42.0351,41.8565,41.9223,59456.0
2024-06-12 10:30:00,44.55,44.79,44.54,44.79,29660.0,41.8941,42.1198,41.8847,42.1198,29660.0
2024-06-12 11:00:00,44.78,44.78,44.47,44.48,20047.0,42.1104,42.1104,41.8189,41.8283,20047.0
2024-06-12 11:30:00,44.49,44.52,44.37,44.47,35321.0,41.8377,41.8659,41.7248,41.8189,35321.0
2024-06-12 12:00:00,44.49,44.52,44.29,44.31,21369.0,41.8377,41.8659,41.6496,41.6684,21369.0
2024-06-12 12:30:00,44.3,44.3,44.16,44.16,13292.0,41.659,41.659,41.5273,41.5273,13292.0
2024-06-12 13:00:00,44.17,44.28,44.17,44.28,24482.0,41.5367,41.6402,41.5367,41.6402,24482.0
2024-06-12 13:30:00,44.26,44.27,44.15,44.15,28424.0,41.6214,41.6308,41.5179,41.5179,28424.0
2024-06-12 14:00:00,44.15,44.15,43.87,44.02,59971.0,41.5179,41.5179,41.2546,41.3957,59971.0
2024-06-12 14:30:00,44.02,44.05,43.76,43.82,53906.0,41.3957,41.4239,41.1512,41.2076,53906.0
2024-06-12 15:00:00,43.81,43.9,43.61,43.62,59975.0,41.1982,41.2828,41.0101,41.0195,59975.0
2024-06-12 15:30:00,43.61,43.78,43.6,43.76,119021.0,41.0101,41.17,41.0007,41.1512,119021.0
2024-06-13 09:30:00,43.6,44.05,43.6,43.92,16939.0,41.0007,41.4239,41.0007,41.3016,16939.0
2024-06-13 10:00:00,43.85,43.92,43.7,43.78,14035.0,41.2358,41.3016,41.0948,41.17,14035.0
2024-06-13 10:30:00,43.8,43.82,43.65,43.82,12684.0,41.1888,41.2076,41.0477,41.2076,12684.0
2024-06-13 11:00:00,43.81,43.86,43.72,43.86,23470.0,41.1982,41.2452,41.1136,41.2452,23470.0
2024-06-13 11:30:00,43.85,43.91,43.81,43.86,10602.0,41.2358,41.2922,41.1982,41.2452,10602.0
2024-06-13 12:00:00,43.84,43.84,43.71,43.82,14272.0,41.2264,41.2264,41.1042,41.2076,14272.0
2024-06-13 12:30:00,43.81,43.91,43.8,43.85,18090.0,41.1982,41.2922,41.1888,41.2358,18090.0
2024-06-13 13:00:00,43.85,44.06,43.85,43.92,35931.0,41.2358,41.4333,41.2358,41.3016,35931.0
2024-06-13 13:30:00,43.91,43.91,43.84,43.85,8398.0,41.2922,41.2922,41.2264,41.2358,8398.0
2024-06-13 14:00:00,43.86,43.89,43.76,43.78,20941.0,41.2452,41.2734,41.1512,41.17,20941.0
2024-06-13 14:30:00,43.78,43.83,43.77,43.81,19602.0,41.17,41.217,41.1606,41.1982,19602.0
2024-06-13 15:00:00,43.82,43.89,43.78,43.8,25192.0,41.2076,41.2734,41.17,41.1888,25192.0
2024-06-13 15:30:00,43.8,43.84,43.59,43.63,179710.0,41.1888,41.2264,40.9913,41.0289,179710.0
2024-06-14 09:30:00,43.51,43.65,43.3,43.4,34849.0,40.9161,41.0477,40.7186,40.8126,34849.0
2024-06-14 10:00:00,43.33,43.33,43.09,43.21,21474.0,40.7468,40.7468,40.5211,40.634,21474.0
2024-06-14 10:30:00,43.17,43.32,43.11,43.27,32613.0,40.5964,40.7374,40.5399,40.6904,32613.0
2024-06-14 11:00:00,43.27,43.32,43.22,43.26,24280.0,40.6904,40.7374,40.6434,40.681,24280.0
2024-06-14 11:30:00,43.27,43.3,43.16,43.21,22411.0,40.6904,40.7186,40.5869,40.634,22411.0
2024-06-14 12:00:00,43.21,43.23,43.12,43.21,22661.0,40.634,40.6528,40.5493,40.634,22661.0
2024-06-14 12:30:00,43.2,43.29,43.19,43.23,13331.0,40.6246,40.7092,40.6152,40.6528,13331.0
2024-06-14 13:00:00,43.23,43.33,43.23,43.24,19630.0,40.6528,40.7468,40.6528,40.6622,19630.0
2024-06-14 13:30:00,43.24,43.25,43.18,43.22,20402.0,40.6622,40.6716,40.6058,40.6434,20402.0
2024-06-14 14:00:00,43.21,43.29,43.18,43.18,24005.0,40.634,40.7092,40.6058,40.6058,24005.0
2024-06-14 14:30:00,43.17,43.19,43.06,43.17,53620.0,40.5964,40.6152,40.4929,40.5964,53620.0
2024-06-14 15:00:00,43.16,43.25,43.14,43.22,42891.0,40.5869,40.6716,40.5681,40.6434,42891.0
2024-06-14 15:30:00,43.21,43.42,43.13,43.41,155475.0,40.634,40.8314,40.5587,40.822,155475.0
2024-06-17 09:30:00,43.35,43.46,43.2,43.36,35912.0,40.7656,40.8691,40.6246,40.775,35912.0
2024-06-17 10:00:00,43.34,43.48,43.3,43.47,23936.0,40.7562,40.8879,40.7186,40.8785,23936.0
2024-06-17 10:30:00,43.43,43.62,43.43,43.61,32837.0,40.8409,41.0195,40.8409,41.0101,32837.0
2024-06-17 11:00:00,43.62,43.62,43.49,43.53,7580.0,41.0195,41.0195,40.8973,40.9349,7580.0
2024-06-17 11:30:00,43.54,43.54,43.44,43.44,5776.0,40.9443,40.9443,40.8503,40.8503,5776.0
2024-06-17 12:00:00,43.45,43.49,43.43,43.45,10683.0,40.8597,40.8973,40.8409,40.8597,10683.0
2024-06-17 12:30:00,43.44,43.45,43.38,43.4,7825.0,40.8503,40.8597,40.7938,40.8126,7825.0
2024-06-17 13:00:00,43.41,43.45,43.38,43.39,9638.0,40.822,40.8597,40.7938,40.8032,9638.0
2024-06-17 13:30:00,43.4,43.5,43.4,43.49,9212.0,40.8126,40.9067,40.8126,40.8973,9212.0
2024-06-17 14:00:00,43.5,43.73,43.5,43.71,100733.0,40.9067,41.123,40.9067,41.1042,100733.0
2024-06-17 14:30:00,43.73,43.75,43.66,43.69,14181.0,41.123,41.1418,41.0571,41.0854,14181.0
2024-06-17 15:00:00,43.69,43.72,43.62,43.67,32235.0,41.0854,41.1136,41.0195,41.0665,32235.0
2024-06-17 15:30:00,43.67,43.74,43.6,43.65,94371.0,41.0665,41.1324,41.0007,41.0477,94371.0
2024-06-18 09:30:00,43.66,44.1,43.66,43.75,32506.0,41.0571,41.4709,41.0571,41.1418,32506.0
2024-06-18 10:00:00,43.75,43.82,43.57,43.61,26273.0,41.1418,41.2076,40.9725,41.0101,26273.0
2024-06-18 10:30:00,43.57,43.74,43.57,43.66,37401.0,40.9725,41.1324,40.9725,41.0571,37401.0
2024-06-18 11:00:00,43.65,43.76,43.58,43.69,22805.0,41.0477,41.1512,40.9819,41.0854,22805.0
2024-06-18 11:30:00,43.72,43.85,43.69,43.82,19781.0,41.1136,41.2358,41.0854,41.2076,19781.0
2024-06-18 12:00:00,43.82,44.01,43.82,43.87,34046.0,41.2076,41.3863,41.2076,41.2546,34046.0
2024-06-18 12:30:00,43.84,43.87,43.77,43.82,29341.0,41.2264,41.2546,41.1606,41.2076,29341.0
2024-06-18 13:00:00,43.81,43.89,43.81,43.85,33862.0,41.1982,41.2734,41.1982,41.2358,33862.0
2024-06-18 13:30:00,43.85,43.94,43.83,43.91,43953.0,41.2358,41.3204,41.217,41.2922,43953.0
2024-06-18 14:00:00,43.91,43.93,43.88,43.91,45598.0,41.2922,41.311,41.264,41.2922,45598.0
2024-06-18 14:30:00,43.91,43.96,43.9,43.93,39581.0,41.2922,41.3393,41.2828,41.311,39581.0
2024-06-18 15:00:00,43.94,44.02,43.91,44.01,80137.0,41.3204,41.3957,41.2922,41.3863,80137.0
2024-06-18 15:30:00,44.01,44.18,43.99,44.16,191747.0,41.3863,41.5461,41.3675,41.5273,191747.0
2024-06-20 09:30:00,44.06,44.11,43.9,44.02,40709.0,41.4333,41.4803,41.2828,41.3957,40709.0
2024-06-20 10:00:00,44.01,44.31,44.01,44.28,29600.0,41.3863,41.6684,41.3863,41.6402,29600.0
2024-06-20 10:30:00,44.29,44.3,44.03,44.17,57276.0,41.6496,41.659,41.4051,41.5367,57276.0
2024-06-20 11:00:00,44.17,44.19,43.97,44.0,19326.0,41.5367,41.5555,41.3487,41.3769,19326.0
2024-06-20 11:30:00,44.0,44.15,44.0,44.13,13461.0,41.3769,41.5179,41.3769,41.4991,13461.0
2024-06-20 12:00:00,44.13,44.23,44.13,44.21,9910.0,41.4991,41.5932,41.4991,41.5744,9910.0
2024-06-20 12:30:00,44.23,44.3,44.17,44.2,15438.0,41.5932,41.659,41.5367,41.5649,15438.0
2024-06-20 13:00:00,44.19,44.22,44.07,44.12,146501.0,41.5555,41.5838,41.4427,41.4897,146501.0
2024-06-20 13:30:00,44.12,44.18,44.1,44.13,21028.0,41.4897,41.5461,41.4709,41.4991,21028.0
2024-06-20 14:00:00,44.15,44.17,44.09,44.11,19797.0,41.5179,41.5367,41.4615,41.4803,19797.0
2024-06-20 14:30:00,44.11,44.11,44.04,44.07,41760.0,41.4803,41.4803,41.4145,41.4427,41760.0
2024-06-20 15:00:00,44.05,46.22,44.05,44.12,124666.0,41.4239,43.4645,41.4239,41.4897,124666.0
2024-06-20 15:30:00,44.11,44.11,43.9,43.93,141358.0,41.4803,41.4803,41.2828,41.311,141358.0
2024-06-21 09:30:00,44.05,44.29,44.04,44.22,257068.0,41.4239,41.6496,41.4145,41.5838,257068.0
2024-06-21 10:00:00,44.24,44.49,44.24,44.43,43283.0,41.6026,41.8377,41.6026,41.7812,43283.0
2024-06-21 10:30:00,44.44,44.46,44.31,44.32,33338.0,41.7906,41.8094,41.6684,41.6778,33338.0
2024-06-21 11:00:00,44.32,44.38,44.2,44.29,29412.0,41.6778,41.7342,41.5649,41.6496,29412.0
2024-06-21 11:30:00,44.28,44.39,44.19,44.21,33181.0,41.6402,41.7436,41.5555,41.5744,33181.0
2024-06-21 12:00:00,44.2,44.21,44.14,44.17,20972.0,41.5649,41.5744,41.5085,41.5367,20972.0
2024-06-21 12:30:00,44.17,44.17,44.08,44.13,19618.0,41.5367,41.5367,41.4521,41.4991,19618.0
2024-06-21 13:00:00,44.12,44.2,44.11,44.18,13103.0,41.4897,41.5649,41.4803,41.5461,13103.0
2024-06-21 13:30:00,44.18,44.25,44.16,44.16,14672.0,41.5461,41.612,41.5273,41.5273,14672.0
2024-06-21 14:00:00,44.16,44.23,44.13,44.21,30459.0,41.5273,41.5932,41.4991,41.5744,30459.0
2024-06-21 14:30:00,44.2,44.21,44.12,44.16,26317.0,41.5649,41.5744,41.4897,41.5273,26317.0
2024-06-21 15:00:00,44.18,44.21,44.12,44.14,39386.0,41.5461,41.5744,41.4897,41.5085,39386.0
2024-06-21 15:30:00,44.14,44.45,44.12,44.37,179542.0,41.5085,41.8,41.4897,41.7248,179542.0
2024-06-24 09:30:00,44.45,44.74,44.28,44.72,20407.0,41.8,42.0728,41.6402,42.0539,20407.0
2024-06-24 10:00:00,44.73,44.9,44.68,44.89,31318.0,42.0634,42.2232,42.0163,42.2138,31318.0
2024-06-24 10:30:00,44.85,45.0,44.82,44.87,16367.0,42.1762,42.3173,42.148,42.195,16367.0
2024-06-24 11:00:00,44.9,44.94,44.79,44.87,16636.0,42.2232,42.2608,42.1198,42.195,16636.0
2024-06-24 11:30:00,44.85,44.9,44.63,44.8,55602.0,42.1762,42.2232,41.9693,42.1292,55602.0
2024-06-24 12:00:00,44.8,44.85,44.77,44.84,16992.0,42.1292,42.1762,42.101,42.1668,16992.0
2024-06-24 12:30:00,44.83,44.89,44.79,44.81,7968.0,42.1574,42.2138,42.1198,42.1386,7968.0
2024-06-24 13:00:00,44.82,44.84,44.76,44.76,5456.0,42.148,42.1668,42.0916,42.0916,5456.0
2024-06-24 13:30:00,44.75,44.75,44.67,44.7,8363.0,42.0822,42.0822,42.0069,42.0351,8363.0
2024-06-24 14:00:00,44.7,44.87,44.69,44.86,8921.0,42.0351,42.195,42.0257,42.1856,8921.0
2024-06-24 14:30:00,44.87,44.87,44.8,44.8,10646.0,42.195,42.195,42.1292,42.1292,10646.0
2024-06-24 15:00:00,44.77,44.8,44.58,44.6,18160.0,42.101,42.1292,41.9223,41.9411,18160.0
2024-06-24 15:30:00,44.61,44.79,44.45,44.48,180134.0,41.9505,42.1198,41.8,41.8283,180134.0
2024-06-25 09:30:00,44.33,44.5,44.21,44.24,29470.0,41.6872,41.8471,41.5744,41.6026,29470.0
2024-06-25 10:00:00,44.21,44.29,44.13,44.13,15856.0,41.5744,41.6496,41.4991,41.4991,15856.0
2024-06-25 10:30:00,44.16,44.17,44.04,44.04,26553.0,41.5273,41.5367,41.4145,41.4145,26553.0
2024-06-25 11:00:00,44.04,44.04,43.87,43.89,20311.0,41.4145,41.4145,41.2546,41.2734,20311.0
2024-06-25 11:30:00,43.88,43.88,43.71,43.72,22550.0,41.264,41.264,41.1042,41.1136,22550.0
2024-06-25 12:00:00,43.71,43.78,43.67,43.74,48091.0,41.1042,41.17,41.0665,41.1324,48091.0
2024-06-25 12:30:00,43.69,43.73,43.64,43.69,19959.0,41.0854,41.123,41.0383,41.0854,19959.0
2024-06-25 13:00:00,43.69,43.77,43.68,43.77,45311.0,41.0854,41.1606,41.0759,41.1606,45311.0
2024-06-25 13:30:00,43.78,43.8,43.74,43.76,12513.0,41.17,41.1888,41.1324,41.1512,12513.0
2024-06-25 14:00:00,43.76,43.82,43.7,43.78,21060.0,41.1512,41.2076,41.0948,41.17,21060.0
2024-06-25 14:30:00,43.79,43.79,43.7,43.79,18148.0,41.1794,41.1794,41.0948,41.1794,18148.0
2024-06-25 15:00:00,43.79,43.92,43.77,43.9,30365.0,41.1794,41.3016,41.1606,41.2828,30365.0
2024-06-25 15:30:00,43.89,43.93,43.83,43.89,89366.0,41.2734,41.311,41.217,41.2734,89366.0
2024-06-26 09:30:00,43.5,43.72,43.44,43.6,25368.0,40.9067,41.1136,40.8503,41.0007,25368.0
2024-06-26 10:00:00,43.55,43.77,43.55,43.72,6081.0,40.9537,41.1606,40.9537,41.1136,6081.0
2024-06-26 10:30:00,43.71,43.74,43.68,43.72,9881.0,41.1042,41.1324,41.0759,41.1136,9881.0
2024-06-26 11:00:00,43.73,43.86,43.67,43.86,51059.0,41.123,41.2452,41.0665,41.2452,51059.0
2024-06-26 11:30:00,43.85,43.88,43.78,43.86,10706.0,41.2358,41.264,41.17,41.2452,10706.0
2024-06-26 12:00:00,43.85,43.92,43.78,43.82,14600.0,41.2358,41.3016,41.17,41.2076,14600.0
2024-06-26 12:30:00,43.83,43.92,43.8,43.9,17869.0,41.217,41.3016,41.1888,41.2828,17869.0
2024-06-26 13:00:00,43.91,43.91,43.72,43.75,23391.0,41.2922,41.2922,41.1136,41.1418,23391.0
2024-06-26 13:30:00,43.74,43.77,43.72,43.75,21567.0,41.1324,41.1606,41.1136,41.1418,21567.0
2024-06-26 14:00:00,43.74,43.75,43.65,43.7,13327.0,41.1324,41.1418,41.0477,41.0948,13327.0
2024-06-26 14:30:00,43.69,43.76,43.68,43.71,10870.0,41.0854,41.1512,41.0759,41.1042,10870.0
2024-06-26 15:00:00,43.7,43.78,43.66,43.76,44961.0,41.0948,41.17,41.0571,41.1512,44961.0
2024-06-26 15:30:00,43.76,44.07,43.71,44.03,134341.0,41.1512,41.4427,41.1042,41.4051,134341.0
2024-06-27 09:30:00,43.95,44.31,43.88,44.31,22385.0,41.3299,41.6684,41.264,41.6684,22385.0
2024-06-27 10:00:00,44.32,44.4,44.28,44.35,9618.0,41.6778,41.753,41.6402,41.706,9618.0
2024-06-27 10:30:00,44.36,44.48,44.35,44.43,22590.0,41.7154,41.8283,41.706,41.7812,22590.0
2024-06-27 11:00:00,44.42,44.53,44.37,44.52,27703.0,41.7718,41.8753,41.7248,41.8659,27703.0
2024-06-27 11:30:00,44.51,44.54,44.45,44.51,19913.0,41.8565,41.8847,41.8,41.8565,19913.0
2024-06-27 12:00:00,44.51,44.51,44.44,44.45,14813.0,41.8565,41.8565,41.7906,41.8,14813.0
2024-06-27 12:30:00,44.45,44.45,44.35,44.35,16377.0,41.8,41.8,41.706,41.706,16377.0
2024-06-27 13:00:00,44.34,44.37,44.31,44.34,18601.0,41.6966,41.7248,41.6684,41.6966,18601.0
2024-06-27 13:30:00,44.33,44.42,44.31,44.32,15378.0,41.6872,41.7718,41.6684,41.6778,15378.0
2024-06-27 14:00:00,44.3,44.3,44.24,44.24,13822.0,41.659,41.659,41.6026,41.6026,13822.0
2024-06-27 14:30:00,44.24,44.33,44.22,44.29,15416.0,41.6026,41.6872,41.5838,41.6496,15416.0
2024-06-27 15:00:00,44.32,44.38,44.29,44.37,27899.0,41.6778,41.7342,41.6496,41.7248,27899.0
2024-06-27 15:30:00,44.38,44.71,44.35,44.7,133705.0,41.7342,42.0445,41.706,42.0351,133705.0
2024-06-28 09:30:00,44.87,45.02,44.4,44.42,26452.0,42.195,42.3361,41.753,41.7718,26452.0
2024-06-28 10:00:00,44.38,44.65,44.38,44.65,26785.0,41.7342,41.9881,41.7342,41.9881,26785.0
2024-06-28 10:30:00,44.67,44.77,44.67,44.77,16508.0,42.0069,42.101,42.0069,42.101,16508.0
2024-06-28 11:00:00,44.76,44.85,44.68,44.79,17862.0,42.0916,42.1762,42.0163,42.1198,17862.0
2024-06-28 11:30:00,44.78,44.8,44.7,44.76,25572.0,42.1104,42.1292,42.0351,42.0916,25572.0
2024-06-28 12:00:00,44.76,44.79,44.66,44.72,17941.0,42.0916,42.1198,41.9975,42.0539,17941.0
2024-06-28 12:30:00,44.72,44.77,44.67,44.76,10569.0,42.0539,42.101,42.0069,42.0916,10569.0
2024-06-28 13:00:00,44.75,44.87,44.75,44.77,29400.0,42.0822,42.195,42.0822,42.101,29400.0
2024-06-28 13:30:00,44.77,44.82,44.74,44.81,20108.0,42.101,42.148,42.0728,42.1386,20108.0
2024-06-28 14:00:00,44.81,44.93,44.8,44.9,23876.0,42.1386,42.2514,42.1292,42.2232,23876.0
2024-06-28 14:30:00,44.87,44.98,44.87,44.95,29395.0,42.195,42.2984,42.195,42.2702,29395.0
2024-06-28 15:00:00,44.94,45.0,44.85,44.96,39795.0,42.2608,42.3173,42.1762,42.2796,39795.0
2024-06-28 15:30:00,44.98,45.26,44.89,45.21,234075.0,42.2984,42.5618,42.2138,42.5147,234075.0
2024-07-01 09:30:00,45.11,45.14,44.85,45.08,28753.0,42.4207,42.4489,42.1762,42.3925,28753.0
2024-07-01 10:00:00,45.11,45.19,44.44,44.62,33539.0,42.4207,42.4959,41.7906,41.9599,33539.0
2024-07-01 10:30:00,44.59,44.74,44.44,44.44,67510.0,41.9317,42.0728,41.7906,41.7906,67510.0
2024-07-01 11:00:00,44.45,44.5,44.24,44.33,46830.0,41.8,41.8471,41.6026,41.6872,46830.0
2024-07-01 11:30:00,44.32,44.41,44.17,44.21,26182.0,41.6778,41.7624,41.5367,41.5744,26182.0
2024-07-01 12:00:00,44.18,44.25,44.15,44.23,15292.0,41.5461,41.612,41.5179,41.5932,15292.0
2024-07-01 12:30:00,44.23,44.23,43.99,44.04,19863.0,41.5932,41.5932,41.3675,41.4145,19863.0
2024-07-01 13:00:00,44.05,44.17,44.04,44.13,13121.0,41.4239,41.5367,41.4145,41.4991,13121.0
2024-07-01 13:30:00,44.12,44.15,44.03,44.04,20657.0,41.4897,41.5179,41.4051,41.4145,20657.0
2024-07-01 14:00:00,44.05,44.2,44.02,44.17,21483.0,41.4239,41.5649,41.3957,41.5367,21483.0
2024-07-01 14:30:00,44.16,44.2,44.11,44.15,27442.0,41.5273,41.5649,41.4803,41.5179,27442.0
2024-07-01 15:00:00,44.15,44.22,44.05,44.06,32436.0,41.5179,41.5838,41.4239,41.4333,32436.0
2024-07-01 15:30:00,44.07,44.17,44.05,44.15,101814.0,41.4427,41.5367,41.4239,41.5179,101814.0
2024-07-02 09:30:00,44.14,44.24,43.99,44.09,48705.0,41.5085,41.6026,41.3675,41.4615,48705.0
2024-07-02 10:00:00,44.03,44.19,44.02,44.19,17347.0,41.4051,41.5555,41.3957,41.5555,17347.0
2024-07-02 10:30:00,44.2,44.29,44.07,44.12,14875.0,41.5649,41.6496,41.4427,41.4897,14875.0
2024-07-02 11:00:00,44.12,44.16,43.98,44.0,269516.0,41.4897,41.5273,41.3581,41.3769,269516.0
2024-07-02 11:30:00,43.99,44.05,43.98,44.02,14946.0,41.3675,41.4239,41.3581,41.3957,14946.0
2024-07-02 12:00:00,44.04,44.12,43.99,43.99,16679.0,41.4145,41.4897,41.3675,41.3675,16679.0
2024-07-02 12:30:00,43.98,44.05,43.91,43.93,16241.0,41.3581,41.4239,41.2922,41.311,16241.0
2024-07-02 13:00:00,43.92,43.99,43.91,43.96,7492.0,41.3016,41.3675,41.2922,41.3393,7492.0
2024-07-02 13:30:00,43.96,43.96,43.9,43.92,10195.0,41.3393,41.3393,41.2828,41.3016,10195.0
2024-07-02 14:00:00,43.91,44.09,43.91,44.07,17285.0,41.2922,41.4615,41.2922,41.4427,17285.0
2024-07-02 14:30:00,44.09,44.15,44.02,44.03,22583.0,41.4615,41.5179,41.3957,41.4051,22583.0
2024-07-02 15:00:00,44.03,44.12,44.01,44.11,21435.0,41.4051,41.4897,41.3863,41.4803,21435.0
2024-07-02 15:30:00,44.12,44.15,43.88,43.91,112244.0,41.4897,41.5179,41.264,41.2922,112244.0
2024-07-03 09:30:00,44.2,44.26,43.9,44.2,20896.0,41.5649,41.6214,41.2828,41.5649,20896.0
2024-07-03 10:00:00,44.21,44.6,44.21,44.46,23729.0,41.5744,41.9411,41.5744,41.8094,23729.0
2024-07-03 10:30:00,44.46,44.48,44.25,44.33,20833.0,41.8094,41.8283,41.612,41.6872,20833.0
2024-07-03 11:00:00,44.33,44.42,44.2,44.21,14269.0,41.6872,41.7718,41.5649,41.5744,14269.0
2024-07-03 11:30:00,44.2,44.3,44.17,44.21,15859.0,41.5649,41.659,41.5367,41.5744,15859.0
2024-07-03 12:00:00,44.19,44.2,43.95,43.95,83651.0,41.5555,41.5649,41.3299,41.3299,83651.0
2024-07-03 12:30:00,43.94,44.25,43.93,44.09,70588.0,41.3204,41.612,41.311,41.4615,70588.0
2024-07-05 09:30:00,44.04,44.24,43.81,44.04,56265.0,41.4145,41.6026,41.1982,41.4145,56265.0
2024-07-05 10:00:00,44.03,44.12,43.91,44.12,15047.0,41.4051,41.4897,41.2922,41.4897,15047.0
2024-07-05 10:30:00,44.12,44.23,44.1,44.21,16172.0,41.4897,41.5932,41.4709,41.5744,16172.0
2024-07-05 11:00:00,44.21,44.31,44.2,44.27,16094.0,41.5744,41.6684,41.5649,41.6308,16094.0
2024-07-05 11:30:00,44.22,44.39,44.19,44.34,17730.0,41.5838,41.7436,41.5555,41.6966,17730.0
2024-07-05 12:00:00,44.33,44.35,44.25,44.27,13975.0,41.6872,41.706,41.612,41.6308,13975.0
2024-07-05 12:30:00,44.27,44.34,44.25,44.32,16438.0,41.6308,41.6966,41.612,41.6778,16438.0
2024-07-05 13:00:00,44.33,44.46,44.32,44.44,18817.0,41.6872,41.8094,41.6778,41.7906,18817.0
2024-07-05 13:30:00,44.44,44.62,44.43,44.58,16182.0,41.7906,41.9599,41.7812,41.9223,16182.0
2024-07-05 14:00:00,44.58,44.58,44.44,44.51,17970.0,41.9223,41.9223,41.7906,41.8565,17970.0
2024-07-05 14:30:00,44.5,44.56,44.49,44.55,15778.0,41.8471,41.9035,41.8377,41.8941,15778.0
2024-07-05 15:00:00,44.55,44.56,44.5,44.52,24954.0,41.8941,41.9035,41.8471,41.8659,24954.0
2024-07-05 15:30:00,44.52,44.69,44.5,44.65,151527.0,41.8659,42.0257,41.8471,41.9881,151527.0
2024-07-08 09:30:00,44.76,45.04,44.7,44.98,29325.0,42.0916,42.3549,42.0351,42.2984,29325.0
2024-07-08 10:00:00,44.99,45.03,44.72,44.76,37584.0,42.3078,42.3455,42.0539,42.0916,37584.0
2024-07-08 10:30:00,44.75,44.78,44.71,44.72,46401.0,42.0822,42.1104,42.0445,42.0539,46401.0
2024-07-08 11:00:00,44.71,44.77,44.63,44.7,33101.0,42.0445,42.101,41.9693,42.0351,33101.0
2024-07-08 11:30:00,44.69,44.7,44.61,44.64,31709.0,42.0257,42.0351,41.9505,41.9787,31709.0
2024-07-08 12:00:00,44.66,44.86,44.64,44.85,14539.0,41.9975,42.1856,41.9787,42.1762,14539.0
2024-07-08 12:30:00,44.86,44.92,44.8,44.89,26517.0,42.1856,42.242,42.1292,42.2138,26517.0
2024-07-08 13:00:00,44.89,44.9,44.8,44.9,141249.0,42.2138,42.2232,42.1292,42.2232,141249.0
2024-07-08 13:30:00,44.91,44.99,44.91,44.93,22864.0,42.2326,42.3078,42.2326,42.2514,22864.0
2024-07-08 14:00:00,44.92,44.97,44.89,44.97,30800.0,42.242,42.289,42.2138,42.289,30800.0
2024-07-08 14:30:00,44.97,45.05,44.94,44.99,66019.0,42.289,42.3643,42.2608,42.3078,66019.0
2024-07-08 15:00:00,44.99,45.09,44.98,45.05,30757.0,42.3078,42.4019,42.2984,42.3643,30757.0
2024-07-08 15:30:00,45.04,45.09,44.92,45.05,216387.0,42.3549,42.4019,42.242,42.3643,216387.0
2024-07-09 09:30:00,45.1,45.1,44.67,44.72,15443.0,42.4113,42.4113,42.0069,42.0539,15443.0
2024-07-09 10:00:00,44.76,44.76,44.45,44.56,10167.0,42.0916,42.0916,41.8,41.9035,10167.0
2024-07-09 10:30:00,44.54,44.61,44.5,44.59,12932.0,41.8847,41.9505,41.8471,41.9317,12932.0
2024-07-09 11:00:00,44.59,44.66,44.58,44.64,5093.0,41.9317,41.9975,41.9223,41.9787,5093.0
2024-07-09 11:30:00,44.65,44.71,44.63,44.7,7675.0,41.9881,42.0445,41.9693,42.0351,7675.0
2024-07-09 12:00:00,44.69,44.81,44.69,44.81,9270.0,42.0257,42.1386,42.0257,42.1386,9270.0
2024-07-09 12:30:00,44.81,44.85,44.78,44.79,8866.0,42.1386,42.1762,42.1104,42.1198,8866.0
2024-07-09 13:00:00,44.78,44.85,44.78,44.85,5411.0,42.1104,42.1762,42.1104,42.1762,5411.0
2024-07-09 13:30:00,44.85,44.91,44.79,44.79,7205.0,42.1762,42.2326,42.1198,42.1198,7205.0
2024-07-09 14:00:00,44.8,44.92,44.75,44.86,7856.0,42.1292,42.242,42.0822,42.1856,7856.0
2024-07-09 14:30:00,44.85,44.85,44.78,44.78,11634.0,42.1762,42.1762,42.1104,42.1104,11634.0
2024-07-09 15:00:00,44.77,44.83,44.72,44.81,24130.0,42.101,42.1574,42.0539,42.1386,24130.0
2024-07-09 15:30:00,44.81,44.89,44.76,44.83,69259.0,42.1386,42.2138,42.0916,42.1574,69259.0
2024-07-10 09:30:00,44.84,45.08,44.84,44.99,21961.0,42.1668,42.3925,42.1668,42.3078,21961.0
2024-07-10 10:00:00,45.01,45.08,44.93,44.96,13580.0,42.3267,42.3925,42.2514,42.2796,13580.0
2024-07-10 10:30:00,44.94,45.07,44.94,45.07,8665.0,42.2608,42.3831,42.2608,42.3831,8665.0
2024-07-10 11:00:00,45.06,45.06,44.92,44.98,13476.0,42.3737,42.3737,42.242,42.2984,13476.0
2024-07-10 11:30:00,44.98,44.98,44.85,44.91,12641.0,42.2984,42.2984,42.1762,42.2326,12641.0
2024-07-10 12:00:00,44.92,44.98,44.87,44.89,16295.0,42.242,42.2984,42.195,42.2138,16295.0
2024-07-10 12:30:00,44.87,44.95,44.86,44.91,22714.0,42.195,42.2702,42.1856,42.2326,22714.0
2024-07-10 13:00:00,44.91,44.96,44.87,44.93,12137.0,42.2326,42.2796,42.195,42.2514,12137.0
2024-07-10 13:30:00,44.92,45.0,44.9,44.98,15211.0,42.242,42.3173,42.2232,42.2984,15211.0
2024-07-10 14:00:00,44.99,44.99,44.84,44.86,16294.0,42.3078,42.3078,42.1668,42.1856,16294.0
2024-07-10 14:30:00,44.85,44.9,44.82,44.84,48677.0,42.1762,42.2232,42.148,42.1668,48677.0
2024-07-10 15:00:00,44.83,45.0,44.82,44.99,36111.0,42.1574,42.3173,42.148,42.3078,36111.0
2024-07-10 15:30:00,44.99,45.15,44.97,45.15,159351.0,42.3078,42.4583,42.289,42.4583,159351.0
2024-07-11 09:30:00,45.73,46.51,45.67,46.47,45379.0,43.0037,43.7372,42.9473,43.6996,45379.0
2024-07-11 10:00:00,46.5,46.97,46.5,46.87,26441.0,43.7278,44.1698,43.7278,44.0758,26441.0
2024-07-11 10:30:00,46.85,46.98,46.75,46.81,48609.0,44.057,44.1792,43.9629,44.0193,48609.0
2024-07-11 11:00:00,46.85,46.92,46.76,46.85,22866.0,44.057,44.1228,43.9723,44.057,22866.0
2024-07-11 11:30:00,46.86,46.97,46.86,46.95,23645.0,44.0664,44.1698,44.0664,44.151,23645.0
2024-07-11 12:00:00,46.93,46.95,46.75,46.84,24245.0,44.1322,44.151,43.9629,44.0476,24245.0
2024-07-11 12:30:00,46.85,46.91,46.76,46.89,47619.0,44.057,44.1134,43.9723,44.0946,47619.0
2024-07-11 13:00:00,46.87,46.88,46.74,46.8,47065.0,44.0758,44.0852,43.9535,44.0099,47065.0
2024-07-11 13:30:00,46.79,46.91,46.66,46.88,20799.0,44.0005,44.1134,43.8783,44.0852,20799.0
2024-07-11 14:00:00,46.88,46.96,46.63,46.67,37940.0,44.0852,44.1604,43.8501,43.8877,37940.0
2024-07-11 14:30:00,46.66,46.74,46.64,46.7,19857.0,43.8783,43.9535,43.8595,43.9159,19857.0
2024-07-11 15:00:00,46.73,46.82,46.66,46.81,51223.0,43.9441,44.0288,43.8783,44.0193,51223.0
2024-07-11 15:30:00,46.8,46.96,46.79,46.8,128961.0,44.0099,44.1604,44.0005,44.0099,128961.0
2024-07-12 09:30:00,46.97,47.74,46.97,47.7,113825.0,44.1698,44.8939,44.1698,44.8563,113825.0
2024-07-12 10:00:00,47.7,47.9,47.6,47.86,74617.0,44.8563,45.0444,44.7623,45.0068,74617.0
2024-07-12 10:30:00,47.84,48.05,47.82,47.93,106647.0,44.9879,45.1854,44.9691,45.0726,106647.0
2024-07-12 11:00:00,47.94,47.98,47.83,47.91,43263.0,45.082,45.1196,44.9785,45.0538,43263.0
2024-07-12 11:30:00,47.91,47.96,47.81,47.91,41236.0,45.0538,45.1008,44.9597,45.0538,41236.0
2024-07-12 12:00:00,47.9,47.96,47.82,47.95,45500.0,45.0444,45.1008,44.9691,45.0914,45500.0
2024-07-12 12:30:00,47.96,48.16,47.95,48.14,77110.0,45.1008,45.2889,45.0914,45.2701,77110.0
2024-07-12 13:00:00,48.14,48.23,48.05,48.23,112971.0,45.2701,45.3547,45.1854,45.3547,112971.0
2024-07-12 13:30:00,48.2,48.31,48.14,48.25,44567.0,45.3265,45.4299,45.2701,45.3735,44567.0
2024-07-12 14:00:00,48.25,48.37,48.16,48.35,87568.0,45.3735,45.4863,45.2889,45.4675,87568.0
2024-07-12 14:30:00,48.36,48.37,48.23,48.34,41744.0,45.4769,45.4863,45.3547,45.4581,41744.0
2024-07-12 15:00:00,48.34,48.39,48.28,48.28,45175.0,45.4581,45.5052,45.4017,45.4017,45175.0
2024-07-12 15:30:00,48.27,48.32,48.09,48.15,198460.0,45.3923,45.4393,45.223,45.2795,198460.0
2024-07-15 09:30:00,48.21,48.39,48.04,48.32,101930.0,45.3359,45.5052,45.176,45.4393,101930.0
2024-07-15 10:00:00,48.36,48.56,48.33,48.54,29078.0,45.4769,45.665,45.4487,45.6462,29078.0
2024-07-15 10:30:00,48.55,48.69,48.48,48.65,189878.0,45.6556,45.7873,45.5898,45.7497,189878.0
2024-07-15 11:00:00,48.65,48.87,48.65,48.86,36247.0,45.7497,45.9565,45.7497,45.9471,36247.0
2024-07-15 11:30:00,48.86,48.94,48.79,48.89,57080.0,45.9471,46.0224,45.8813,45.9753,57080.0
2024-07-15 12:00:00,48.88,48.89,48.77,48.79,60577.0,45.9659,45.9753,45.8625,45.8813,60577.0
2024-07-15 12:30:00,48.81,48.98,48.79,48.96,30408.0,45.9001,46.06,45.8813,46.0412,30408.0
2024-07-15 13:00:00,48.97,49.11,48.88,49.07,41362.0,46.0506,46.1822,45.9659,46.1446,41362.0
2024-07-15 13:30:00,49.06,49.35,49.04,49.33,151379.0,46.1352,46.4079,46.1164,46.3891,151379.0
2024-07-15 14:00:00,49.33,49.4,49.23,49.37,43114.0,46.3891,46.4549,46.2951,46.4267,43114.0
2024-07-15 14:30:00,49.36,49.38,49.3,49.38,32078.0,46.4173,46.4361,46.3609,46.4361,32078.0
2024-07-15 15:00:00,49.38,49.4,49.17,49.19,104720.0,46.4361,46.4549,46.2387,46.2575,104720.0
2024-07-15 15:30:00,49.2,49.26,49.07,49.22,207416.0,46.2669,46.3233,46.1446,46.2857,207416.0
2024-07-16 09:30:00,49.58,49.59,48.89,49.23,79528.0,46.6242,46.6336,45.9753,46.2951,79528.0
2024-07-16 10:00:00,49.21,49.21,48.92,48.95,55516.0,46.2763,46.2763,46.0036,46.0318,55516.0
2024-07-16 10:30:00,48.95,48.95,48.75,48.84,39364.0,46.0318,46.0318,45.8437,45.9283,39364.0
2024-07-16 11:00:00,48.86,49.09,48.86,49.01,117770.0,45.9471,46.1634,45.9471,46.0882,117770.0
2024-07-16 11:30:00,49.03,49.13,48.97,49.13,44657.0,46.107,46.201,46.0506,46.201,44657.0
2024-07-16 12:00:00,49.13,49.18,49.08,49.17,41798.0,46.201,46.2481,46.154,46.2387,41798.0
2024-07-16 12:30:00,49.17,49.23,49.02,49.08,24787.0,46.2387,46.2951,46.0976,46.154,24787.0
2024-07-16 13:00:00,49.06,49.1,48.86,48.9,144282.0,46.1352,46.1728,45.9471,45.9847,144282.0
2024-07-16 13:30:00,48.89,49.13,48.89,49.09,67783.0,45.9753,46.201,45.9753,46.1634,67783.0
2024-07-16 14:00:00,49.09,49.17,48.96,49.06,42112.0,46.1634,46.2387,46.0412,46.1352,42112.0
2024-07-16 14:30:00,49.07,49.2,49.07,49.19,57686.0,46.1446,46.2669,46.1446,46.2575,57686.0
2024-07-16 15:00:00,49.2,49.29,49.16,49.26,83379.0,46.2669,46.3515,46.2292,46.3233,83379.0
2024-07-16 15:30:00,49.26,49.31,49.17,49.23,337000.0,46.3233,46.3703,46.2387,46.2951,337000.0
2024-07-17 09:30:00,49.15,49.58,48.95,49.42,120237.0,46.2198,46.6242,46.0318,46.4737,120237.0
2024-07-17 10:00:00,49.42,49.64,49.36,49.55,41530.0,46.4737,46.6806,46.4173,46.596,41530.0
2024-07-17 10:30:00,49.52,49.54,49.42,49.49,35365.0,46.5678,46.5866,46.4737,46.5396,35365.0
2024-07-17 11:00:00,49.45,49.48,49.37,49.42,23816.0,46.502,46.5302,46.4267,46.4737,23816.0
2024-07-17 11:30:00,49.43,49.56,49.41,49.47,365256.0,46.4832,46.6054,46.4643,46.5208,365256.0
2024-07-17 12:00:00,49.47,49.48,49.27,49.27,63385.0,46.5208,46.5302,46.3327,46.3327,63385.0
2024-07-17 12:30:00,49.25,49.31,49.1,49.22,44104.0,46.3139,46.3703,46.1728,46.2857,44104.0
2024-07-17 13:00:00,49.25,49.26,49.08,49.11,45020.0,46.3139,46.3233,46.154,46.1822,45020.0
2024-07-17 13:30:00,49.13,49.24,49.11,49.24,44499.0,46.201,46.3045,46.1822,46.3045,44499.0
2024-07-17 14:00:00,49.23,49.35,49.21,49.28,36206.0,46.2951,46.4079,46.2763,46.3421,36206.0
2024-07-17 14:30:00,49.28,49.3,49.13,49.15,50672.0,46.3421,46.3609,46.201,46.2198,50672.0
2024-07-17 15:00:00,49.14,49.34,49.14,49.25,85982.0,46.2104,46.3985,46.2104,46.3139,85982.0
2024-07-17 15:30:00,49.25,49.26,49.12,49.2,301078.0,46.3139,46.3233,46.1916,46.2669,301078.0
2024-07-18 09:30:00,49.02,49.44,48.79,49.44,47179.0,46.0976,46.4926,45.8813,46.4926,47179.0
2024-07-18 10:00:00,49.43,49.54,49.2,49.29,373179.0,46.4832,46.5866,46.2669,46.3515,373179.0
2024-07-18 10:30:00,49.32,49.33,49.02,49.06,234848.0,46.3797,46.3891,46.0976,46.1352,234848.0
2024-07-18 11:00:00,49.07,49.21,49.06,49.09,231689.0,46.1446,46.2763,46.1352,46.1634,231689.0
2024-07-18 11:30:00,49.09,49.16,48.99,49.0,48155.0,46.1634,46.2292,46.0694,46.0788,48155.0
2024-07-18 12:00:00,49.0,49.09,48.85,48.85,131095.0,46.0788,46.1634,45.9377,45.9377,131095.0
2024-07-18 12:30:00,48.85,48.85,48.7,48.75,34376.0,45.9377,45.9377,45.7967,45.8437,34376.0
2024-07-18 13:00:00,48.75,48.88,48.73,48.78,115216.0,45.8437,45.9659,45.8249,45.8719,115216.0
2024-07-18 13:30:00,48.77,48.84,48.65,48.69,98942.0,45.8625,45.9283,45.7497,45.7873,98942.0
2024-07-18 14:00:00,48.69,48.72,48.41,48.41,38753.0,45.7873,45.8155,45.524,45.524,38753.0
2024-07-18 14:30:00,48.4,48.44,48.27,48.37,56202.0,45.5146,45.5522,45.3923,45.4863,56202.0
2024-07-18 15:00:00,48.36,48.65,48.36,48.46,231948.0,45.4769,45.7497,45.4769,45.571,231948.0
2024-07-18 15:30:00,48.45,48.46,48.22,48.26,358690.0,45.5616,45.571,45.3453,45.3829,358690.0
2024-07-19 09:30:00,48.19,48.24,47.89,47.93,37681.0,45.3171,45.3641,45.035,45.0726,37681.0
2024-07-19 10:00:00,47.92,48.1,47.9,47.98,122574.0,45.0632,45.2324,45.0444,45.1196,122574.0
2024-07-19 10:30:00,47.98,48.07,47.79,47.79,44150.0,45.1196,45.2042,44.9409,44.9409,44150.0
2024-07-19 11:00:00,47.78,47.9,47.65,47.65,53562.0,44.9315,45.0444,44.8093,44.8093,53562.0
2024-07-19 11:30:00,47.66,47.75,47.63,47.74,50776.0,44.8187,44.9033,44.7905,44.8939,50776.0
2024-07-19 12:00:00,47.75,47.98,47.74,47.82,33873.0,44.9033,45.1196,44.8939,44.9691,33873.0
2024-07-19 12:30:00,47.82,47.97,47.8,47.94,40698.0,44.9691,45.1102,44.9503,45.082,40698.0
2024-07-19 13:00:00,47.94,48.14,47.91,48.11,74940.0,45.082,45.2701,45.0538,45.2418,74940.0
2024-07-19 13:30:00,48.11,48.26,48.01,48.24,111706.0,45.2418,45.3829,45.1478,45.3641,111706.0
2024-07-19 14:00:00,48.22,48.26,48.08,48.11,45032.0,45.3453,45.3829,45.2136,45.2418,45032.0
2024-07-19 14:30:00,48.11,48.13,47.98,48.07,39190.0,45.2418,45.2607,45.1196,45.2042,39190.0
2024-07-19 15:00:00,48.08,48.22,48.08,48.11,47178.0,45.2136,45.3453,45.2136,45.2418,47178.0
2024-07-19 15:30:00,48.11,48.13,47.97,48.04,179475.0,45.2418,45.2607,45.1102,45.176,179475.0
2024-07-22 09:30:00,48.02,48.38,47.97,47.98,16800.0,45.1572,45.4957,45.1102,45.1196,16800.0
2024-07-22 10:00:00,47.94,48.07,47.86,47.99,12436.0,45.082,45.2042,45.0068,45.129,12436.0
2024-07-22 10:30:00,47.96,48.24,47.95,48.2,21418.0,45.1008,45.3641,45.0914,45.3265,21418.0
2024-07-22 11:00:00,48.22,48.41,48.19,48.38,50364.0,45.3453,45.524,45.3171,45.4957,50364.0
2024-07-22 11:30:00,48.38,48.45,48.21,48.22,34731.0,45.4957,45.5616,45.3359,45.3453,34731.0
2024-07-22 12:00:00,48.23,48.32,48.22,48.25,13395.0,45.3547,45.4393,45.3453,45.3735,13395.0
2024-07-22 12:30:00,48.24,48.3,48.17,48.3,24373.0,45.3641,45.4205,45.2983,45.4205,24373.0
2024-07-22 13:00:00,48.3,48.36,48.25,48.32,16060.0,45.4205,45.4769,45.3735,45.4393,16060.0
2024-07-22 13:30:00,48.32,48.35,48.25,48.26,16185.0,45.4393,45.4675,45.3735,45.3829,16185.0
2024-07-22 14:00:00,48.25,48.31,48.22,48.3,17099.0,45.3735,45.4299,45.3453,45.4205,17099.0
2024-07-22 14:30:00,48.3,48.5,48.29,48.43,15642.0,45.4205,45.6086,45.4111,45.5428,15642.0
2024-07-22 15:00:00,48.42,48.47,48.34,48.39,21763.0,45.5334,45.5804,45.4581,45.5052,21763.0
2024-07-22 15:30:00,48.41,48.49,48.37,48.47,115169.0,45.524,45.5992,45.4863,45.5804,115169.0
2024-07-23 09:30:00,48.34,48.44,48.14,48.44,20747.0,45.4581,45.5522,45.2701,45.5522,20747.0
2024-07-23 10:00:00,48.4,48.63,48.32,48.62,9204.0,45.5146,45.7308,45.4393,45.7214,9204.0
2024-07-23 10:30:00,48.64,48.74,48.46,48.53,11099.0,45.7402,45.8343,45.571,45.6368,11099.0
2024-07-23 11:00:00,48.54,48.66,48.53,48.63,13015.0,45.6462,45.7591,45.6368,45.7308,13015.0
2024-07-23 11:30:00,48.63,48.72,48.63,48.7,12267.0,45.7308,45.8155,45.7308,45.7967,12267.0
2024-07-23 12:00:00,48.73,48.75,48.61,48.63,13043.0,45.8249,45.8437,45.712,45.7308,13043.0
2024-07-23 12:30:00,48.65,48.76,48.62,48.68,8063.0,45.7497,45.8531,45.7214,45.7779,8063.0
2024-07-23 13:00:00,48.68,48.7,48.62,48.66,13520.0,45.7779,45.7967,45.7214,45.7591,13520.0
2024-07-23 13:30:00,48.65,48.82,48.62,48.79,20206.0,45.7497,45.9095,45.7214,45.8813,20206.0
2024-07-23 14:00:00,48.81,48.94,48.81,48.94,19149.0,45.9001,46.0224,45.9001,46.0224,19149.0
2024-07-23 14:30:00,48.95,48.99,48.89,48.89,20765.0,46.0318,46.0694,45.9753,45.9753,20765.0
2024-07-23 15:00:00,48.88,48.96,48.83,48.91,22608.0,45.9659,46.0412,45.9189,45.9942,22608.0
2024-07-23 15:30:00,48.9,48.91,48.81,48.88,80080.0,45.9847,45.9942,45.9001,45.9659,80080.0
2024-07-24 09:30:00,48.84,49.28,48.78,48.84,35694.0,45.9283,46.3421,45.8719,45.9283,35694.0
2024-07-24 10:00:00,48.83,48.88,48.61,48.87,21092.0,45.9189,45.9659,45.712,45.9565,21092.0
2024-07-24 10:30:00,48.86,49.08,48.86,48.96,27115.0,45.9471,46.154,45.9471,46.0412,27115.0
2024-07-24 11:00:00,48.94,49.07,48.87,49.01,68605.0,46.0224,46.1446,45.9565,46.0882,68605.0
2024-07-24 11:30:00,48.98,49.06,48.94,49.0,22799.0,46.06,46.1352,46.0224,46.0788,22799.0
2024-07-24 12:00:00,49.02,49.09,48.97,49.02,19656.0,46.0976,46.1634,46.0506,46.0976,19656.0
2024-07-24 12:30:00,49.02,49.04,48.81,48.83,24443.0,46.0976,46.1164,45.9001,45.9189,24443.0
2024-07-24 13:00:00,48.85,48.91,48.78,48.78,34461.0,45.9377,45.9942,45.8719,45.8719,34461.0
2024-07-24 13:30:00,48.78,48.9,48.78,48.84,69930.0,45.8719,45.9847,45.8719,45.9283,69930.0
2024-07-24 14:00:00,48.85,48.94,48.79,48.83,35300.0,45.9377,46.0224,45.8813,45.9189,35300.0
2024-07-24 14:30:00,48.83,48.87,48.69,48.73,67306.0,45.9189,45.9565,45.7873,45.8249,67306.0
2024-07-24 15:00:00,48.73,48.79,48.67,48.79,82144.0,45.8249,45.8813,45.7685,45.8813,82144.0
2024-07-24 15:30:00,48.79,48.86,48.49,48.56,180185.0,45.8813,45.9471,45.5992,45.665,180185.0
2024-07-25 09:30:00,48.66,49.49,48.62,49.36,116242.0,45.7591,46.5396,45.7214,46.4173,116242.0
2024-07-25 10:00:00,49.36,49.88,49.29,49.42,94056.0,46.4173,46.9063,46.3515,46.4737,94056.0
2024-07-25 10:30:00,49.44,49.49,49.13,49.3,46953.0,46.4926,46.5396,46.201,46.3609,46953.0
2024-07-25 11:00:00,49.29,49.54,49.29,49.45,88784.0,46.3515,46.5866,46.3515,46.502,88784.0
2024-07-25 11:30:00,49.46,49.57,49.39,49.41,32782.0,46.5114,46.6148,46.4455,46.4643,32782.0
2024-07-25 12:00:00,49.4,49.54,49.36,49.53,32151.0,46.4549,46.5866,46.4173,46.5772,32151.0
2024-07-25 12:30:00,49.52,49.56,49.43,49.46,31434.0,46.5678,46.6054,46.4832,46.5114,31434.0
2024-07-25 13:00:00,49.45,49.53,49.19,49.2,29886.0,46.502,46.5772,46.2575,46.2669,29886.0
2024-07-25 13:30:00,49.19,49.19,48.95,49.02,29150.0,46.2575,46.2575,46.0318,46.0976,29150.0
2024-07-25 14:00:00,49.02,49.03,48.9,48.9,21284.0,46.0976,46.107,45.9847,45.9847,21284.0
2024-07-25 14:30:00,48.91,48.95,48.74,48.76,77012.0,45.9942,46.0318,45.8343,45.8531,77012.0
2024-07-25 15:00:00,48.76,48.93,48.63,48.89,94650.0,45.8531,46.013,45.7308,45.9753,94650.0
2024-07-25 15:30:00,48.9,49.05,48.84,48.95,153994.0,45.9847,46.1258,45.9283,46.0318,153994.0
2024-07-26 09:30:00,49.3,49.41,48.64,48.66,48510.0,46.3609,46.4643,45.7402,45.7591,48510.0
2024-07-26 10:00:00,48.65,49.04,48.58,48.89,42348.0,45.7497,46.1164,45.6838,45.9753,42348.0
2024-07-26 10:30:00,48.86,48.89,48.35,48.62,89766.0,45.9471,45.9753,45.4675,45.7214,89766.0
2024-07-26 11:00:00,48.61,48.83,48.49,48.73,84139.0,45.712,45.9189,45.5992,45.8249,84139.0
2024-07-26 11:30:00,48.75,49.25,48.7,49.23,42908.0,45.8437,46.3139,45.7967,46.2951,42908.0
2024-07-26 12:00:00,49.26,49.52,49.23,49.5,32915.0,46.3233,46.5678,46.2951,46.549,32915.0
2024-07-26 12:30:00,49.48,49.55,49.38,49.42,22912.0,46.5302,46.596,46.4361,46.4737,22912.0
2024-07-26 13:00:00,49.42,49.51,49.4,49.48,25812.0,46.4737,46.5584,46.4549,46.5302,25812.0
2024-07-26 13:30:00,49.47,49.5,49.3,49.35,23541.0,46.5208,46.549,46.3609,46.4079,23541.0
2024-07-26 14:00:00,49.35,49.35,49.21,49.24,32428.0,46.4079,46.4079,46.2763,46.3045,32428.0
2024-07-26 14:30:00,49.23,49.41,49.21,49.39,31017.0,46.2951,46.4643,46.2763,46.4455,31017.0
2024-07-26 15:00:00,49.37,49.64,49.26,49.58,52484.0,46.4267,46.6806,46.3233,46.6242,52484.0
2024-07-26 15:30:00,49.56,49.7,49.27,49.45,234105.0,46.6054,46.7371,46.3327,46.502,234105.0
2024-07-29 09:30:00,49.62,49.77,49.27,49.77,43215.0,46.6618,46.8029,46.3327,46.8029,43215.0
2024-07-29 10:00:00,49.75,49.75,49.62,49.63,20243.0,46.7841,46.7841,46.6618,46.6712,20243.0
2024-07-29 10:30:00,49.62,49.63,49.35,49.55,29640.0,46.6618,46.6712,46.4079,46.596,29640.0
2024-07-29 11:00:00,49.55,49.65,49.44,49.62,20660.0,46.596,46.69,46.4926,46.6618,20660.0
2024-07-29 11:30:00,49.62,49.64,49.46,49.64,18656.0,46.6618,46.6806,46.5114,46.6806,18656.0
2024-07-29 12:00:00,49.65,49.77,49.65,49.74,20327.0,46.69,46.8029,46.69,46.7747,20327.0
2024-07-29 12:30:00,49.74,49.79,49.71,49.76,22458.0,46.7747,46.8217,46.7465,46.7935,22458.0
2024-07-29 13:00:00,49.76,49.79,49.67,49.68,27123.0,46.7935,46.8217,46.7088,46.7182,27123.0
2024-07-29 13:30:00,49.68,49.69,49.53,49.67,81929.0,46.7182,46.7277,46.5772,46.7088,81929.0
2024-07-29 14:00:00,49.68,49.74,49.64,49.73,13604.0,46.7182,46.7747,46.6806,46.7653,13604.0
2024-07-29 14:30:00,49.74,49.9,49.73,49.89,32343.0,46.7747,46.9251,46.7653,46.9157,32343.0
2024-07-29 15:00:00,49.88,49.97,49.84,49.96,45834.0,46.9063,46.991,46.8687,46.9816,45834.0
2024-07-29 15:30:00,49.97,50.01,49.83,49.89,155489.0,46.991,47.0286,46.8593,46.9157,155489.0
2024-07-30 09:30:00,50.04,50.54,49.91,50.48,50792.0,47.0568,47.527,46.9345,47.4706,50792.0
2024-07-30 10:00:00,50.41,50.48,50.27,50.32,148051.0,47.4047,47.4706,47.2731,47.3201,148051.0
2024-07-30 10:30:00,50.31,50.41,50.22,50.25,16558.0,47.3107,47.4047,47.2261,47.2543,16558.0
2024-07-30 11:00:00,50.26,50.32,50.17,50.22,21987.0,47.2637,47.3201,47.179,47.2261,21987.0
2024-07-30 11:30:00,50.22,50.23,50.09,50.16,37761.0,47.2261,47.2355,47.1038,47.1696,37761.0
2024-07-30 12:00:00,50.16,50.24,50.06,50.24,34307.0,47.1696,47.2449,47.0756,47.2449,34307.0
2024-07-30 12:30:00,50.24,50.43,50.24,50.35,10162.0,47.2449,47.4235,47.2449,47.3483,10162.0
2024-07-30 13:00:00,50.35,50.35,50.18,50.2,26216.0,47.3483,47.3483,47.1884,47.2072,26216.0
2024-07-30 13:30:00,50.19,50.3,50.18,50.25,22851.0,47.1978,47.3013,47.1884,47.2543,22851.0
2024-07-30 14:00:00,50.24,50.29,50.18,50.2,21496.0,47.2449,47.2919,47.1884,47.2072,21496.0
2024-07-30 14:30:00,50.2,50.22,50.14,50.2,24643.0,47.2072,47.2261,47.1508,47.2072,24643.0
2024-07-30 15:00:00,50.19,50.31,50.18,50.25,52105.0,47.1978,47.3107,47.1884,47.2543,52105.0
2024-07-30 15:30:00,50.25,50.37,50.2,50.24,156937.0,47.2543,47.3671,47.2072,47.2449,156937.0
2024-07-31 09:30:00,50.19,50.47,50.04,50.17,38015.0,47.1978,47.4612,47.0568,47.179,38015.0
2024-07-31 10:00:00,50.16,50.53,50.16,50.43,50644.0,47.1696,47.5176,47.1696,47.4235,50644.0
2024-07-31 10:30:00,50.44,50.6,50.42,50.55,54896.0,47.4329,47.5834,47.4141,47.5364,54896.0
2024-07-31 11:00:00,50.53,50.59,50.43,50.53,36257.0,47.5176,47.574,47.4235,47.5176,36257.0
2024-07-31 11:30:00,50.52,50.58,50.48,50.55,62438.0,47.5082,47.5646,47.4706,47.5364,62438.0
2024-07-31 12:00:00,50.56,50.7,50.49,50.69,93253.0,47.5458,47.6774,47.48,47.668,93253.0
2024-07-31 12:30:00,50.7,50.74,50.61,50.64,39454.0,47.6774,47.7151,47.5928,47.621,39454.0
2024-07-31 13:00:00,50.64,50.69,50.41,50.46,38748.0,47.621,47.668,47.4047,47.4517,38748.0
2024-07-31 13:30:00,50.45,50.47,50.35,50.35,29828.0,47.4423,47.4612,47.3483,47.3483,29828.0
2024-07-31 14:00:00,50.35,50.41,50.25,50.27,41027.0,47.3483,47.4047,47.2543,47.2731,41027.0
2024-07-31 14:30:00,50.27,50.51,50.27,50.49,47453.0,47.2731,47.4988,47.2731,47.48,47453.0
2024-07-31 15:00:00,50.49,50.51,50.24,50.27,43872.0,47.48,47.4988,47.2449,47.2731,43872.0
2024-07-31 15:30:00,50.27,50.3,49.97,50.2,190786.0,47.2731,47.3013,46.991,47.2072,190786.0
2024-08-01 09:30:00,50.47,50.71,50.1,50.1,61643.0,47.4612,47.6868,47.1132,47.1132,61643.0
2024-08-01 10:00:00,50.08,50.09,49.85,49.92,13237.0,47.0944,47.1038,46.8781,46.9439,13237.0
2024-08-01 10:30:00,49.91,50.0,49.56,49.62,27904.0,46.9345,47.0192,46.6054,46.6618,27904.0
2024-08-01 11:00:00,49.63,49.64,49.3,49.3,50235.0,46.6712,46.6806,46.3609,46.3609,50235.0
2024-08-01 11:30:00,49.3,49.71,49.28,49.68,46172.0,46.3609,46.7465,46.3421,46.7182,46172.0
2024-08-01 12:00:00,49.68,49.69,49.45,49.5,64412.0,46.7182,46.7277,46.502,46.549,64412.0
2024-08-01 12:30:00,49.5,49.59,49.47,49.54,21803.0,46.549,46.6336,46.5208,46.5866,21803.0
2024-08-01 13:00:00,49.53,49.58,49.38,49.41,17034.0,46.5772,46.6242,46.4361,46.4643,17034.0
2024-08-01 13:30:00,49.38,49.41,49.32,49.38,21065.0,46.4361,46.4643,46.3797,46.4361,21065.0
2024-08-01 14:00:00,49.39,49.44,49.28,49.34,41660.0,46.4455,46.4926,46.3421,46.3985,41660.0
2024-08-01 14:30:00,49.32,49.32,48.96,49.06,76279.0,46.3797,46.3797,46.0412,46.1352,76279.0
2024-08-01 15:00:00,49.04,49.06,48.93,48.95,110602.0,46.1164,46.1352,46.013,46.0318,110602.0
2024-08-01 15:30:00,48.95,49.16,48.89,49.09,270952.0,46.0318,46.2292,45.9753,46.1634,270952.0
2024-08-02 09:30:00,49.0,49.12,48.71,49.06,84536.0,46.0788,46.1916,45.8061,46.1352,84536.0
2024-08-02 10:00:00,49.07,49.29,48.83,48.95,76869.0,46.1446,46.3515,45.9189,46.0318,76869.0
2024-08-02 10:30:00,48.92,49.14,48.92,48.95,68476.0,46.0036,46.2104,46.0036,46.0318,68476.0
2024-08-02 11:00:00,48.95,49.02,48.87,48.95,37156.0,46.0318,46.0976,45.9565,46.0318,37156.0
2024-08-02 11:30:00,48.96,49.26,48.92,49.17,97305.0,46.0412,46.3233,46.0036,46.2387,97305.0
2024-08-02 12:00:00,49.16,49.27,49.14,49.23,83859.0,46.2292,46.3327,46.2104,46.2951,83859.0
2024-08-02 12:30:00,49.25,49.61,49.25,49.45,32417.0,46.3139,46.6524,46.3139,46.502,32417.0
2024-08-02 13:00:00,49.44,49.46,49.33,49.45,18704.0,46.4926,46.5114,46.3891,46.502,18704.0
2024-08-02 13:30:00,49.46,49.46,49.33,49.42,29102.0,46.5114,46.5114,46.3891,46.4737,29102.0
2024-08-02 14:00:00,49.41,49.52,49.36,49.52,26667.0,46.4643,46.5678,46.4173,46.5678,26667.0
2024-08-02 14:30:00,49.53,49.53,49.37,49.47,30508.0,46.5772,46.5772,46.4267,46.5208,30508.0
2024-08-02 15:00:00,49.47,49.56,49.42,49.51,47806.0,46.5208,46.6054,46.4737,46.5584,47806.0
2024-08-02 15:30:00,49.5,49.56,49.41,49.49,197814.0,46.549,46.6054,46.4643,46.5396,197814.0
2024-08-05 09:30:00,47.54,48.63,47.54,48.43,128835.0,44.7058,45.7308,44.7058,45.5428,128835.0
2024-08-05 10:00:00,48.4,48.81,48.38,48.54,110760.0,45.5146,45.9001,45.4957,45.6462,110760.0
2024-08-05 10:30:00,48.54,48.93,48.54,48.81,70511.0,45.6462,46.013,45.6462,45.9001,70511.0
2024-08-05 11:00:00,48.8,48.85,48.61,48.8,73351.0,45.8907,45.9377,45.712,45.8907,73351.0
2024-08-05 11:30:00,48.79,48.96,48.45,48.5,43750.0,45.8813,46.0412,45.5616,45.6086,43750.0
2024-08-05 12:00:00,48.47,48.47,48.28,48.34,39655.0,45.5804,45.5804,45.4017,45.4581,39655.0
2024-08-05 12:30:00,48.32,48.44,48.21,48.31,21990.0,45.4393,45.5522,45.3359,45.4299,21990.0
2024-08-05 13:00:00,48.34,48.47,48.2,48.39,28588.0,45.4581,45.5804,45.3265,45.5052,28588.0
2024-08-05 13:30:00,48.38,48.46,48.26,48.35,41717.0,45.4957,45.571,45.3829,45.4675,41717.0
2024-08-05 14:00:00,48.33,48.47,48.3,48.46,45755.0,45.4487,45.5804,45.4205,45.571,45755.0
2024-08-05 14:30:00,48.42,48.42,48.2,48.31,55002.0,45.5334,45.5334,45.3265,45.4299,55002.0
2024-08-05 15:00:00,48.31,48.35,48.19,48.31,140193.0,45.4299,45.4675,45.3171,45.4299,140193.0
2024-08-05 15:30:00,48.32,48.34,48.01,48.15,582594.0,45.4393,45.4581,45.1478,45.2795,582594.0
2024-08-06 09:30:00,48.17,48.91,47.99,48.79,62469.0,45.2983,45.9942,45.129,45.8813,62469.0
2024-08-06 10:00:00,48.79,48.96,48.61,48.82,108679.0,45.8813,46.0412,45.712,45.9095,108679.0
2024-08-06 10:30:00,48.82,48.97,48.73,48.9,545422.0,45.9095,46.0506,45.8249,45.9847,545422.0
2024-08-06 11:00:00,48.91,49.02,48.84,48.95,265399.0,45.9942,46.0976,45.9283,46.0318,265399.0
2024-08-06 11:30:00,48.96,49.4,48.96,49.34,48275.0,46.0412,46.4549,46.0412,46.3985,48275.0
2024-08-06 12:00:00,49.35,49.51,49.34,49.49,70833.0,46.4079,46.5584,46.3985,46.5396,70833.0
2024-08-06 12:30:00,49.48,49.49,49.23,49.27,112128.0,46.5302,46.5396,46.2951,46.3327,112128.0
2024-08-06 13:00:00,49.27,49.57,49.27,49.49,91229.0,46.3327,46.6148,46.3327,46.5396,91229.0
2024-08-06 13:30:00,49.5,49.68,49.48,49.64,50614.0,46.549,46.7182,46.5302,46.6806,50614.0
2024-08-06 14:00:00,49.64,49.82,49.6,49.78,61256.0,46.6806,46.8499,46.643,46.8123,61256.0
2024-08-06 14:30:00,49.78,49.87,49.71,49.71,60640.0,46.8123,46.8969,46.7465,46.7465,60640.0
2024-08-06 15:00:00,49.69,49.69,49.43,49.5,91635.0,46.7277,46.7277,46.4832,46.549,91635.0
2024-08-06 15:30:00,49.5,49.51,49.06,49.26,195633.0,46.549,46.5584,46.1352,46.3233,195633.0
2024-08-07 09:30:00,49.69,50.21,49.37,50.21,83941.0,46.7277,47.2167,46.4267,47.2167,83941.0
2024-08-07 10:00:00,50.22,50.27,50.05,50.09,45556.0,47.2261,47.2731,47.0662,47.1038,45556.0
2024-08-07 10:30:00,50.09,50.28,50.07,50.22,34849.0,47.1038,47.2825,47.085,47.2261,34849.0
2024-08-07 11:00:00,50.23,50.29,50.15,50.24,43359.0,47.2355,47.2919,47.1602,47.2449,43359.0
2024-08-07 11:30:00,50.23,50.27,49.98,49.98,145025.0,47.2355,47.2731,47.0004,47.0004,145025.0
2024-08-07 12:00:00,49.97,50.06,49.71,50.05,42293.0,46.991,47.0756,46.7465,47.0662,42293.0
2024-08-07 12:30:00,50.05,50.11,49.86,49.87,68452.0,47.0662,47.1226,46.8875,46.8969,68452.0
2024-08-07 13:00:00,49.84,49.92,49.75,49.88,41553.0,46.8687,46.9439,46.7841,46.9063,41553.0
2024-08-07 13:30:00,49.87,49.91,49.65,49.68,31355.0,46.8969,46.9345,46.69,46.7182,31355.0
2024-08-07 14:00:00,49.68,49.69,49.35,49.45,29426.0,46.7182,46.7277,46.4079,46.502,29426.0
2024-08-07 14:30:00,49.44,49.48,49.28,49.33,38696.0,46.4926,46.5302,46.3421,46.3891,38696.0
2024-08-07 15:00:00,49.33,49.49,49.29,49.39,57814.0,46.3891,46.5396,46.3515,46.4455,57814.0
2024-08-07 15:30:00,49.38,49.39,49.07,49.14,127447.0,46.4361,46.4455,46.1446,46.2104,127447.0
2024-08-08 09:30:00,49.32,49.32,48.96,49.22,22969.0,46.3797,46.3797,46.0412,46.2857,22969.0
2024-08-08 10:00:00,49.19,49.6,49.18,49.51,39626.0,46.2575,46.643,46.2481,46.5584,39626.0
2024-08-08 10:30:00,49.5,49.51,49.34,49.49,21930.0,46.549,46.5584,46.3985,46.5396,21930.0
2024-08-08 11:00:00,49.49,49.53,49.39,49.47,25893.0,46.5396,46.5772,46.4455,46.5208,25893.0
2024-08-08 11:30:00,49.46,49.51,49.36,49.44,23010.0,46.5114,46.5584,46.4173,46.4926,23010.0
2024-08-08 12:00:00,49.44,49.54,49.43,49.53,25874.0,46.4926,46.5866,46.4832,46.5772,25874.0
2024-08-08 12:30:00,49.52,49.52,49.35,49.47,30255.0,46.5678,46.5678,46.4079,46.5208,30255.0
2024-08-08 13:00:00,49.46,49.59,49.36,49.55,38143.0,46.5114,46.6336,46.4173,46.596,38143.0
2024-08-08 13:30:00,49.54,49.59,49.47,49.5,103038.0,46.5866,46.6336,46.5208,46.549,103038.0
2024-08-08 14:00:00,49.49,49.63,49.41,49.41,86256.0,46.5396,46.6712,46.4643,46.4643,86256.0
2024-08-08 14:30:00,49.41,49.42,49.32,49.34,44171.0,46.4643,46.4737,46.3797,46.3985,44171.0
2024-08-08 15:00:00,49.34,49.53,49.33,49.46,93608.0,46.3985,46.5772,46.3891,46.5114,93608.0
2024-08-08 15:30:00,49.44,49.51,49.32,49.33,204556.0,46.4926,46.5584,46.3797,46.3891,204556.0
2024-08-09 09:30:00,49.44,49.5,49.23,49.34,27642.0,46.4926,46.549,46.2951,46.3985,27642.0
2024-08-09 10:00:00,49.46,49.52,49.28,49.36,18290.0,46.5114,46.5678,46.3421,46.4173,18290.0
2024-08-09 10:30:00,49.38,49.39,49.25,49.3,10481.0,46.4361,46.4455,46.3139,46.3609,10481.0
2024-08-09 11:00:00,49.33,49.44,49.32,49.36,22791.0,46.3891,46.4926,46.3797,46.4173,22791.0
2024-08-09 11:30:00,49.32,49.41,49.31,49.32,10810.0,46.3797,46.4643,46.3703,46.3797,10810.0
2024-08-09 12:00:00,49.3,49.35,49.26,49.3,31051.0,46.3609,46.4079,46.3233,46.3609,31051.0
2024-08-09 12:30:00,49.3,49.35,49.26,49.35,12812.0,46.3609,46.4079,46.3233,46.4079,12812.0
2024-08-09 13:00:00,49.35,49.51,49.34,49.51,26748.0,46.4079,46.5584,46.3985,46.5584,26748.0
2024-08-09 13:30:00,49.52,49.56,49.41,49.41,10726.0,46.5678,46.6054,46.4643,46.4643,10726.0
2024-08-09 14:00:00,49.4,49.41,49.34,49.37,11926.0,46.4549,46.4643,46.3985,46.4267,11926.0
2024-08-09 14:30:00,49.37,49.48,49.36,49.46,21012.0,46.4267,46.5302,46.4173,46.5114,21012.0
2024-08-09 15:00:00,49.46,49.51,49.39,49.4,39121.0,46.5114,46.5584,46.4455,46.4549,39121.0
2024-08-09 15:30:00,49.4,49.49,49.24,49.33,120621.0,46.4549,46.5396,46.3045,46.3891,120621.0
2024-08-12 09:30:00,48.85,48.98,48.69,48.72,39820.0,45.9377,46.06,45.7873,45.8155,39820.0
2024-08-12 10:00:00,48.72,48.84,48.72,48.79,21339.0,45.8155,45.9283,45.8155,45.8813,21339.0
2024-08-12 10:30:00,48.79,49.01,48.79,48.99,39905.0,45.8813,46.0882,45.8813,46.0694,39905.0
2024-08-12 11:00:00,48.99,49.02,48.76,48.83,21374.0,46.0694,46.0976,45.8531,45.9189,21374.0
2024-08-12 11:30:00,48.82,48.98,48.79,48.96,35564.0,45.9095,46.06,45.8813,46.0412,35564.0
2024-08-12 12:00:00,48.96,49.01,48.83,48.84,16519.0,46.0412,46.0882,45.9189,45.9283,16519.0
2024-08-12 12:30:00,48.85,48.95,48.84,48.88,26635.0,45.9377,46.0318,45.9283,45.9659,26635.0
2024-08-12 13:00:00,48.87,48.94,48.84,48.88,21733.0,45.9565,46.0224,45.9283,45.9659,21733.0
2024-08-12 13:30:00,48.88,48.91,48.63,48.73,63279.0,45.9659,45.9942,45.7308,45.8249,63279.0
2024-08-12 14:00:00,48.73,48.9,48.67,48.88,30286.0,45.8249,45.9847,45.7685,45.9659,30286.0
2024-08-12 14:30:00,48.88,48.95,48.85,48.93,45891.0,45.9659,46.0318,45.9377,46.013,45891.0
2024-08-12 15:00:00,48.93,48.96,48.88,48.96,27839.0,46.013,46.0412,45.9659,46.0412,27839.0
2024-08-12 15:30:00,48.96,49.17,48.94,49.14,195232.0,46.0412,46.2387,46.0224,46.2104,195232.0
2024-08-13 09:30:00,49.34,49.44,48.94,48.94,45594.0,46.3985,46.4926,46.0224,46.0224,45594.0
2024-08-13 10:00:00,48.92,48.96,48.79,48.95,16914.0,46.0036,46.0412,45.8813,46.0318,16914.0
2024-08-13 10:30:00,48.94,49.0,48.91,48.99,18709.0,46.0224,46.0788,45.9942,46.0694,18709.0
2024-08-13 11:00:00,49.0,49.08,48.92,49.05,20361.0,46.0788,46.154,46.0036,46.1258,20361.0
2024-08-13 11:30:00,49.03,49.11,48.95,49.1,23676.0,46.107,46.1822,46.0318,46.1728,23676.0
2024-08-13 12:00:00,49.1,49.19,49.07,49.12,11681.0,46.1728,46.2575,46.1446,46.1916,11681.0
2024-08-13 12:30:00,49.12,49.19,49.07,49.11,10934.0,46.1916,46.2575,46.1446,46.1822,10934.0
2024-08-13 13:00:00,49.11,49.16,49.08,49.1,15849.0,46.1822,46.2292,46.154,46.1728,15849.0
2024-08-13 13:30:00,49.09,49.09,49.03,49.04,12421.0,46.1634,46.1634,46.107,46.1164,12421.0
2024-08-13 14:00:00,49.04,49.06,49.0,49.02,13548.0,46.1164,46.1352,46.0788,46.0976,13548.0
2024-08-13 14:30:00,49.02,49.1,49.01,49.05,14590.0,46.0976,46.1728,46.0882,46.1258,14590.0
2024-08-13 15:00:00,49.04,49.14,49.03,49.12,25824.0,46.1164,46.2104,46.107,46.1916,25824.0
2024-08-13 15:30:00,49.12,49.14,49.0,49.1,87330.0,46.1916,46.2104,46.0788,46.1728,87330.0
2024-08-14 09:30:00,49.02,49.4,49.02,49.25,32490.0,46.0976,46.4549,46.0976,46.3139,32490.0
2024-08-14 10:00:00,49.21,49.41,49.16,49.4,17726.0,46.2763,46.4643,46.2292,46.4549,17726.0
2024-08-14 10:30:00,49.41,49.49,49.37,49.48,37338.0,46.4643,46.5396,46.4267,46.5302,37338.0
2024-08-14 11:00:00,49.5,49.55,49.44,49.51,34738.0,46.549,46.596,46.4926,46.5584,34738.0
2024-08-14 11:30:00,49.51,49.58,49.47,49.55,15190.0,46.5584,46.6242,46.5208,46.596,15190.0
2024-08-14 12:00:00,49.56,49.65,49.49,49.5,29355.0,46.6054,46.69,46.5396,46.549,29355.0
2024-08-14 12:30:00,49.49,49.68,49.48,49.68,34429.0,46.5396,46.7182,46.5302,46.7182,34429.0
2024-08-14 13:00:00,49.67,49.68,49.61,49.67,20385.0,46.7088,46.7182,46.6524,46.7088,20385.0
2024-08-14 13:30:00,49.66,49.75,49.64,49.74,32327.0,46.6994,46.7841,46.6806,46.7747,32327.0
2024-08-14 14:00:00,49.73,49.78,49.69,49.77,16684.0,46.7653,46.8123,46.7277,46.8029,16684.0
2024-08-14 14:30:00,49.78,49.9,49.77,49.89,64159.0,46.8123,46.9251,46.8029,46.9157,64159.0
2024-08-14 15:00:00,49.88,49.88,49.77,49.77,31312.0,46.9063,46.9063,46.8029,46.8029,31312.0
2024-08-14 15:30:00,49.77,49.79,49.5,49.59,83082.0,46.8029,46.8217,46.549,46.6336,83082.0
2024-08-15 09:30:00,49.81,49.81,49.4,49.58,25328.0,46.8405,46.8405,46.4549,46.6242,25328.0
2024-08-15 10:00:00,49.6,49.75,49.6,49.74,14721.0,46.643,46.7841,46.643,46.7747,14721.0
2024-08-15 10:30:00,49.74,49.74,49.63,49.63,89058.0,46.7747,46.7747,46.6712,46.6712,89058.0
2024-08-15 11:00:00,49.61,49.71,49.57,49.61,21777.0,46.6524,46.7465,46.6148,46.6524,21777.0
2024-08-15 11:30:00,49.6,49.62,49.51,49.57,18869.0,46.643,46.6618,46.5584,46.6148,18869.0
2024-08-15 12:00:00,49.59,49.67,49.58,49.59,23649.0,46.6336,46.7088,46.6242,46.6336,23649.0
2024-08-15 12:30:00,49.61,49.61,49.54,49.61,30327.0,46.6524,46.6524,46.5866,46.6524,30327.0
2024-08-15 13:00:00,49.6,49.6,49.5,49.58,16036.0,46.643,46.643,46.549,46.6242,16036.0
2024-08-15 13:30:00,49.57,49.58,49.51,49.55,15990.0,46.6148,46.6242,46.5584,46.596,15990.0
2024-08-15 14:00:00,49.55,49.59,49.42,49.54,158527.0,46.596,46.6336,46.4737,46.5866,158527.0
2024-08-15 14:30:00,49.53,49.56,49.49,49.55,23767.0,46.5772,46.6054,46.5396,46.596,23767.0
2024-08-15 15:00:00,49.55,49.6,49.5,49.58,97542.0,46.596,46.643,46.549,46.6242,97542.0
2024-08-15 15:30:00,49.58,49.59,49.22,49.25,208078.0,46.6242,46.6336,46.2857,46.3139,208078.0
2024-08-16 09:30:00,49.18,49.47,49.14,49.37,29188.0,46.2481,46.5208,46.2104,46.4267,29188.0
2024-08-16 10:00:00,49.39,49.43,49.24,49.27,42616.0,46.4455,46.4832,46.3045,46.3327,42616.0
2024-08-16 10:30:00,49.27,49.28,49.15,49.27,34047.0,46.3327,46.3421,46.2198,46.3327,34047.0
2024-08-16 11:00:00,49.28,49.41,49.28,49.4,21635.0,46.3421,46.4643,46.3421,46.4549,21635.0
2024-08-16 11:30:00,49.39,49.44,49.33,49.4,55674.0,46.4455,46.4926,46.3891,46.4549,55674.0
2024-08-16 12:00:00,49.35,49.4,49.25,49.26,23050.0,46.4079,46.4549,46.3139,46.3233,23050.0
2024-08-16 12:30:00,49.26,49.32,49.24,49.31,20246.0,46.3233,46.3797,46.3045,46.3703,20246.0
2024-08-16 13:00:00,49.32,49.35,49.21,49.23,17036.0,46.3797,46.4079,46.2763,46.2951,17036.0
2024-08-16 13:30:00,49.22,49.22,49.13,49.17,34928.0,46.2857,46.2857,46.201,46.2387,34928.0
2024-08-16 14:00:00,49.17,49.2,49.14,49.18,27919.0,46.2387,46.2669,46.2104,46.2481,27919.0
2024-08-16 14:30:00,49.18,49.18,49.12,49.16,43634.0,46.2481,46.2481,46.1916,46.2292,43634.0
2024-08-16 15:00:00,49.16,49.17,49.07,49.07,79268.0,46.2292,46.2387,46.1446,46.1446,79268.0
2024-08-16 15:30:00,49.06,49.17,48.99,49.14,187918.0,46.1352,46.2387,46.0694,46.2104,187918.0
2024-08-19 09:30:00,49.27,49.64,49.27,49.64,70903.0,46.3327,46.6806,46.3327,46.6806,70903.0
2024-08-19 10:00:00,49.57,49.63,49.48,49.59,20700.0,46.6148,46.6712,46.5302,46.6336,20700.0
2024-08-19 10:30:00,49.59,49.79,49.54,49.77,51498.0,46.6336,46.8217,46.5866,46.8029,51498.0
2024-08-19 11:00:00,49.78,49.78,49.66,49.7,14874.0,46.8123,46.8123,46.6994,46.7371,14874.0
2024-08-19 11:30:00,49.71,49.84,49.71,49.77,15020.0,46.7465,46.8687,46.7465,46.8029,15020.0
2024-08-19 12:00:00,49.77,49.77,49.7,49.75,15533.0,46.8029,46.8029,46.7371,46.7841,15533.0
2024-08-19 12:30:00,49.73,49.8,49.73,49.79,12619.0,46.7653,46.8311,46.7653,46.8217,12619.0
2024-08-19 13:00:00,49.77,49.81,49.76,49.77,15944.0,46.8029,46.8405,46.7935,46.8029,15944.0
2024-08-19 13:30:00,49.76,49.81,49.74,49.78,11021.0,46.7935,46.8405,46.7747,46.8123,11021.0
2024-08-19 14:00:00,49.76,49.78,49.73,49.76,16829.0,46.7935,46.8123,46.7653,46.7935,16829.0
2024-08-19 14:30:00,49.77,49.89,49.77,49.8,33047.0,46.8029,46.9157,46.8029,46.8311,33047.0
2024-08-19 15:00:00,49.8,49.84,49.73,49.82,20758.0,46.8311,46.8687,46.7653,46.8499,20758.0
2024-08-19 15:30:00,49.81,49.85,49.71,49.79,120644.0,46.8405,46.8781,46.7465,46.8217,120644.0
2024-08-20 09:30:00,49.84,49.84,49.65,49.72,15150.0,46.8687,46.8687,46.69,46.7559,15150.0
2024-08-20 10:00:00,49.75,49.94,49.72,49.85,32737.0,46.7841,46.9627,46.7559,46.8781,32737.0
2024-08-20 10:30:00,49.86,49.96,49.85,49.91,22331.0,46.8875,46.9816,46.8781,46.9345,22331.0
2024-08-20 11:00:00,49.91,49.92,49.8,49.82,29576.0,46.9345,46.9439,46.8311,46.8499,29576.0
2024-08-20 11:30:00,49.8,49.87,49.75,49.83,54977.0,46.8311,46.8969,46.7841,46.8593,54977.0
2024-08-20 12:00:00,49.83,49.83,49.77,49.78,7132.0,46.8593,46.8593,46.8029,46.8123,7132.0
2024-08-20 12:30:00,49.78,49.81,49.73,49.77,10854.0,46.8123,46.8405,46.7653,46.8029,10854.0
2024-08-20 13:00:00,49.76,49.76,49.71,49.71,10823.0,46.7935,46.7935,46.7465,46.7465,10823.0
2024-08-20 13:30:00,49.7,49.73,49.63,49.63,21111.0,46.7371,46.7653,46.6712,46.6712,21111.0
2024-08-20 14:00:00,49.63,49.79,49.62,49.75,13331.0,46.6712,46.8217,46.6618,46.7841,13331.0
2024-08-20 14:30:00,49.74,49.75,49.66,49.66,20165.0,46.7747,46.7841,46.6994,46.6994,20165.0
2024-08-20 15:00:00,49.66,49.74,49.64,49.73,17923.0,46.6994,46.7747,46.6806,46.7653,17923.0
2024-08-20 15:30:00,49.72,49.76,49.6,49.68,60341.0,46.7559,46.7935,46.643,46.7182,60341.0
2024-08-21 09:30:00,49.8,49.87,49.66,49.73,31076.0,46.8311,46.8969,46.6994,46.7653,31076.0
2024-08-21 10:00:00,49.71,49.8,49.58,49.8,11579.0,46.7465,46.8311,46.6242,46.8311,11579.0
2024-08-21 10:30:00,49.8,49.83,49.57,49.59,27654.0,46.8311,46.8593,46.6148,46.6336,27654.0
2024-08-21 11:00:00,49.57,49.75,49.56,49.73,26296.0,46.6148,46.7841,46.6054,46.7653,26296.0
2024-08-21 11:30:00,49.75,49.82,49.71,49.78,35357.0,46.7841,46.8499,46.7465,46.8123,35357.0
2024-08-21 12:00:00,49.79,49.88,49.75,49.85,40602.0,46.8217,46.9063,46.7841,46.8781,40602.0
2024-08-21 12:30:00,49.84,49.89,49.83,49.89,79344.0,46.8687,46.9157,46.8593,46.9157,79344.0
2024-08-21 13:00:00,49.89,49.91,49.83,49.85,19114.0,46.9157,46.9345,46.8593,46.8781,19114.0
2024-08-21 13:30:00,49.85,49.88,49.82,49.85,20708.0,46.8781,46.9063,46.8499,46.8781,20708.0
2024-08-21 14:00:00,49.86,49.94,49.82,49.94,34016.0,46.8875,46.9627,46.8499,46.9627,34016.0
2024-08-21 14:30:00,49.95,50.0,49.92,49.98,41040.0,46.9722,47.0192,46.9439,47.0004,41040.0
2024-08-21 15:00:00,49.98,49.99,49.89,49.94,15886.0,47.0004,47.0098,46.9157,46.9627,15886.0
2024-08-21 15:30:00,49.93,50.08,49.92,50.01,57850.0,46.9533,47.0944,46.9439,47.0286,57850.0
2024-08-22 09:30:00,50.01,50.1,49.79,49.8,15207.0,47.0286,47.1132,46.8217,46.8311,15207.0
2024-08-22 10:00:00,49.76,49.82,49.68,49.73,29201.0,46.7935,46.8499,46.7182,46.7653,29201.0
2024-08-22 10:30:00,49.74,49.77,49.69,49.7,12218.0,46.7747,46.8029,46.7277,46.7371,12218.0
2024-08-22 11:00:00,49.68,49.74,49.63,49.69,11459.0,46.7182,46.7747,46.6712,46.7277,11459.0
2024-08-22 11:30:00,49.69,49.75,49.66,49.7,16386.0,46.7277,46.7841,46.6994,46.7371,16386.0
2024-08-22 12:00:00,49.68,49.76,49.66,49.72,30987.0,46.7182,46.7935,46.6994,46.7559,30987.0
2024-08-22 12:30:00,49.73,49.76,49.67,49.69,8066.0,46.7653,46.7935,46.7088,46.7277,8066.0
2024-08-22 13:00:00,49.69,49.71,49.58,49.6,10235.0,46.7277,46.7465,46.6242,46.643,10235.0
2024-08-22 13:30:00,49.58,49.62,49.53,49.53,7143.0,46.6242,46.6618,46.5772,46.5772,7143.0
2024-08-22 14:00:00,49.55,49.7,49.53,49.67,9053.0,46.596,46.7371,46.5772,46.7088,9053.0
2024-08-22 14:30:00,49.67,49.69,49.62,49.62,14633.0,46.7088,46.7277,46.6618,46.6618,14633.0
2024-08-22 15:00:00,49.63,49.72,49.62,49.68,10667.0,46.6712,46.7559,46.6618,46.7182,10667.0
2024-08-22 15:30:00,49.69,49.77,49.57,49.74,51846.0,46.7277,46.8029,46.6148,46.7747,51846.0
2024-08-23 09:30:00,50.08,50.16,49.81,49.89,61748.0,47.0944,47.1696,46.8405,46.9157,61748.0
2024-08-23 10:00:00,49.9,50.38,49.7,50.34,707999.0,46.9251,47.3765,46.7371,47.3389,707999.0
2024-08-23 10:30:00,50.34,50.63,50.29,50.63,71122.0,47.3389,47.6116,47.2919,47.6116,71122.0
2024-08-23 11:00:00,50.61,50.88,50.61,50.85,62164.0,47.5928,47.8467,47.5928,47.8185,62164.0
2024-08-23 11:30:00,50.85,50.87,50.52,50.53,69613.0,47.8185,47.8373,47.5082,47.5176,69613.0
2024-08-23 12:00:00,50.51,50.53,50.4,50.43,57174.0,47.4988,47.5176,47.3953,47.4235,57174.0
2024-08-23 12:30:00,50.44,50.49,50.32,50.43,18166.0,47.4329,47.48,47.3201,47.4235,18166.0
2024-08-23 13:00:00,50.41,50.58,50.41,50.55,18064.0,47.4047,47.5646,47.4047,47.5364,18064.0
2024-08-23 13:30:00,50.55,50.56,50.5,50.55,22337.0,47.5364,47.5458,47.4894,47.5364,22337.0
2024-08-23 14:00:00,50.54,50.71,50.53,50.69,45576.0,47.527,47.6868,47.5176,47.668,45576.0
2024-08-23 14:30:00,50.69,50.72,50.65,50.66,31372.0,47.668,47.6962,47.6304,47.6398,31372.0
2024-08-23 15:00:00,50.67,50.76,50.66,50.73,48550.0,47.6492,47.7339,47.6398,47.7057,48550.0
2024-08-23 15:30:00,50.72,50.76,50.63,50.74,227400.0,47.6962,47.7339,47.6116,47.7151,227400.0
2024-08-26 09:30:00,50.9,51.0,50.76,50.91,67770.0,47.8655,47.9596,47.7339,47.8749,67770.0
2024-08-26 10:00:00,50.96,51.2,50.93,51.2,114955.0,47.9219,48.1476,47.8937,48.1476,114955.0
2024-08-26 10:30:00,51.2,51.35,51.2,51.25,65313.0,48.1476,48.2887,48.1476,48.1947,65313.0
2024-08-26 11:00:00,51.25,51.26,51.12,51.14,58301.0,48.1947,48.2041,48.0724,48.0912,58301.0
2024-08-26 11:30:00,51.14,51.2,51.07,51.08,25676.0,48.0912,48.1476,48.0254,48.0348,25676.0
2024-08-26 12:00:00,51.07,51.07,50.93,50.98,22769.0,48.0254,48.0254,47.8937,47.9407,22769.0
2024-08-26 12:30:00,50.99,51.03,50.92,50.97,13921.0,47.9502,47.9878,47.8843,47.9313,13921.0
2024-08-26 13:00:00,51.0,51.04,50.95,50.96,12178.0,47.9596,47.9972,47.9125,47.9219,12178.0
2024-08-26 13:30:00,50.93,50.98,50.81,50.84,14471.0,47.8937,47.9407,47.7809,47.8091,14471.0
2024-08-26 14:00:00,50.85,50.99,50.84,50.97,11160.0,47.8185,47.9502,47.8091,47.9313,11160.0
2024-08-26 14:30:00,50.99,51.05,50.9,51.05,49584.0,47.9502,48.0066,47.8655,48.0066,49584.0
2024-08-26 15:00:00,51.04,51.08,51.0,51.01,31321.0,47.9972,48.0348,47.9596,47.969,31321.0
2024-08-26 15:30:00,51.0,51.11,50.93,51.03,99965.0,47.9596,48.063,47.8937,47.9878,99965.0
2024-08-27 09:30:00,50.75,50.99,50.53,50.96,36322.0,47.7245,47.9502,47.5176,47.9219,36322.0
2024-08-27 10:00:00,50.91,51.05,50.89,50.96,29493.0,47.8749,48.0066,47.8561,47.9219,29493.0
2024-08-27 10:30:00,50.94,51.06,50.94,51.04,18553.0,47.9031,48.016,47.9031,47.9972,18553.0
2024-08-27 11:00:00,51.04,51.06,50.87,50.87,13131.0,47.9972,48.016,47.8373,47.8373,13131.0
2024-08-27 11:30:00,50.89,50.96,50.86,50.95,22335.0,47.8561,47.9219,47.8279,47.9125,22335.0
2024-08-27 12:00:00,50.95,50.99,50.92,50.96,15170.0,47.9125,47.9502,47.8843,47.9219,15170.0
2024-08-27 12:30:00,50.95,50.95,50.86,50.87,20251.0,47.9125,47.9125,47.8279,47.8373,20251.0
2024-08-27 13:00:00,50.87,50.95,50.86,50.95,33363.0,47.8373,47.9125,47.8279,47.9125,33363.0
2024-08-27 13:30:00,50.94,50.95,50.86,50.86,20049.0,47.9031,47.9125,47.8279,47.8279,20049.0
2024-08-27 14:00:00,50.85,50.94,50.82,50.93,21030.0,47.8185,47.9031,47.7903,47.8937,21030.0
2024-08-27 14:30:00,50.93,50.97,50.91,50.95,36671.0,47.8937,47.9313,47.8749,47.9125,36671.0
2024-08-27 15:00:00,50.94,51.01,50.93,50.98,24041.0,47.9031,47.969,47.8937,47.9407,24041.0
2024-08-27 15:30:00,50.98,51.05,50.93,51.04,101922.0,47.9407,48.0066,47.8937,47.9972,101922.0
2024-08-28 09:30:00,51.0,51.19,50.91,51.04,26455.0,47.9596,48.1382,47.8749,47.9972,26455.0
2024-08-28 10:00:00,51.02,51.16,50.98,51.07,35943.0,47.9784,48.11,47.9407,48.0254,35943.0
2024-08-28 10:30:00,51.07,51.26,51.07,51.23,23854.0,48.0254,48.2041,48.0254,48.1758,23854.0
2024-08-28 11:00:00,51.23,51.28,51.12,51.14,42506.0,48.1758,48.2229,48.0724,48.0912,42506.0
2024-08-28 11:30:00,51.15,51.15,51.01,51.02,21873.0,48.1006,48.1006,47.969,47.9784,21873.0
2024-08-28 12:00:00,51.02,51.02,50.91,50.91,23878.0,47.9784,47.9784,47.8749,47.8749,23878.0
2024-08-28 12:30:00,50.9,50.99,50.88,50.99,15371.0,47.8655,47.9502,47.8467,47.9502,15371.0
2024-08-28 13:00:00,50.98,51.02,50.8,50.84,54183.0,47.9407,47.9784,47.7715,47.8091,54183.0
2024-08-28 13:30:00,50.85,50.92,50.81,50.82,17629.0,47.8185,47.8843,47.7809,47.7903,17629.0
2024-08-28 14:00:00,50.81,50.88,50.77,50.83,22107.0,47.7809,47.8467,47.7433,47.7997,22107.0
2024-08-28 14:30:00,50.83,51.0,50.82,51.0,25685.0,47.7997,47.9596,47.7903,47.9596,25685.0
2024-08-28 15:00:00,51.0,51.03,50.98,51.03,34297.0,47.9596,47.9878,47.9407,47.9878,34297.0
2024-08-28 15:30:00,51.04,51.11,50.91,51.1,106547.0,47.9972,48.063,47.8749,48.0536,106547.0
2024-08-29 09:30:00,51.03,51.08,50.76,50.98,34426.0,47.9878,48.0348,47.7339,47.9407,34426.0
2024-08-29 10:00:00,50.98,51.27,50.95,51.23,20230.0,47.9407,48.2135,47.9125,48.1758,20230.0
2024-08-29 10:30:00,51.25,51.25,50.97,50.99,14520.0,48.1947,48.1947,47.9313,47.9502,14520.0
2024-08-29 11:00:00,51.01,51.05,50.92,50.97,11871.0,47.969,48.0066,47.8843,47.9313,11871.0
2024-08-29 11:30:00,50.99,51.15,50.97,51.15,18076.0,47.9502,48.1006,47.9313,48.1006,18076.0
2024-08-29 12:00:00,51.16,51.16,51.09,51.15,11564.0,48.11,48.11,48.0442,48.1006,11564.0
2024-08-29 12:30:00,51.15,51.22,51.11,51.22,21477.0,48.1006,48.1664,48.063,48.1664,21477.0
2024-08-29 13:00:00,51.21,51.29,51.19,51.29,17955.0,48.157,48.2323,48.1382,48.2323,17955.0
2024-08-29 13:30:00,51.3,51.43,51.29,51.39,13825.0,48.2417,48.3639,48.2323,48.3263,13825.0
2024-08-29 14:00:00,51.37,51.48,51.34,51.41,43375.0,48.3075,48.4109,48.2793,48.3451,43375.0
2024-08-29 14:30:00,51.41,51.44,51.24,51.3,36968.0,48.3451,48.3733,48.1852,48.2417,36968.0
2024-08-29 15:00:00,51.3,51.43,51.22,51.4,17872.0,48.2417,48.3639,48.1664,48.3357,17872.0
2024-08-29 15:30:00,51.4,51.43,51.15,51.28,111560.0,48.3357,48.3639,48.1006,48.2229,111560.0
2024-08-30 09:30:00,51.37,51.72,51.37,51.5,47362.0,48.3075,48.6366,48.3075,48.4297,47362.0
2024-08-30 10:00:00,51.53,51.72,51.5,51.67,22549.0,48.458,48.6366,48.4297,48.5896,22549.0
2024-08-30 10:30:00,51.67,51.73,51.59,51.66,59491.0,48.5896,48.646,48.5144,48.5802,59491.0
2024-08-30 11:00:00,51.64,51.66,51.53,51.57,14436.0,48.5614,48.5802,48.458,48.4956,14436.0
2024-08-30 11:30:00,51.56,51.61,51.5,51.61,20676.0,48.4862,48.5332,48.4297,48.5332,20676.0
2024-08-30 12:00:00,51.6,51.69,51.5,51.5,17689.0,48.5238,48.6084,48.4297,48.4297,17689.0
2024-08-30 12:30:00,51.5,51.64,51.48,51.64,35026.0,48.4297,48.5614,48.4109,48.5614,35026.0
2024-08-30 13:00:00,51.63,51.64,51.52,51.58,15337.0,48.552,48.5614,48.4486,48.505,15337.0
2024-08-30 13:30:00,51.59,51.65,51.56,51.62,13350.0,48.5144,48.5708,48.4862,48.5426,13350.0
2024-08-30 14:00:00,51.62,51.72,51.62,51.68,15057.0,48.5426,48.6366,48.5426,48.599,15057.0
2024-08-30 14:30:00,51.67,51.75,51.66,51.75,19959.0,48.5896,48.6648,48.5802,48.6648,19959.0
2024-08-30 15:00:00,51.74,51.83,51.7,51.83,36703.0,48.6554,48.7401,48.6178,48.7401,36703.0
2024-08-30 15:30:00,51.83,52.13,51.79,52.0,339523.0,48.7401,49.0222,48.7025,48.8999,339523.0
2024-09-03 09:30:00,52.05,52.31,51.95,52.13,94074.0,48.947,49.1915,48.8529,49.0222,94074.0
2024-09-03 10:00:00,52.11,52.13,51.86,52.0,27564.0,49.0034,49.0222,48.7683,48.8999,27564.0
2024-09-03 10:30:00,51.99,52.07,51.93,51.95,22505.0,48.8905,48.9658,48.8341,48.8529,22505.0
2024-09-03 11:00:00,51.96,51.96,51.87,51.92,40208.0,48.8623,48.8623,48.7777,48.8247,40208.0
2024-09-03 11:30:00,51.89,51.95,51.84,51.91,23807.0,48.7965,48.8529,48.7495,48.8153,23807.0
2024-09-03 12:00:00,51.91,51.93,51.85,51.89,28333.0,48.8153,48.8341,48.7589,48.7965,28333.0
2024-09-03 12:30:00,51.87,51.87,51.7,51.77,19497.0,48.7777,48.7777,48.6178,48.6836,19497.0
2024-09-03 13:00:00,51.78,51.87,51.75,51.86,16427.0,48.6931,48.7777,48.6648,48.7683,16427.0
2024-09-03 13:30:00,51.85,51.91,51.81,51.89,15733.0,48.7589,48.8153,48.7213,48.7965,15733.0
2024-09-03 14:00:00,51.89,51.9,51.82,51.87,23652.0,48.7965,48.8059,48.7307,48.7777,23652.0
2024-09-03 14:30:00,51.86,51.87,51.74,51.77,29928.0,48.7683,48.7777,48.6554,48.6836,29928.0
2024-09-03 15:00:00,51.77,51.79,51.65,51.69,52748.0,48.6836,48.7025,48.5708,48.6084,52748.0
2024-09-03 15:30:00,51.7,51.74,51.38,51.63,184166.0,48.6178,48.6554,48.3169,48.552,184166.0
2024-09-04 09:30:00,51.43,52.35,51.43,52.3,36121.0,48.3639,49.2291,48.3639,49.1821,36121.0
2024-09-04 10:00:00,52.3,52.35,52.2,52.31,29402.0,49.1821,49.2291,49.088,49.1915,29402.0
2024-09-04 10:30:00,52.31,52.4,52.25,52.26,32934.0,49.1915,49.2761,49.135,49.1444,32934.0
2024-09-04 11:00:00,52.26,52.3,52.07,52.08,23516.0,49.1444,49.1821,48.9658,48.9752,23516.0
2024-09-04 11:30:00,52.08,52.19,52.05,52.09,16921.0,48.9752,49.0786,48.947,48.9846,16921.0
2024-09-04 12:00:00,52.1,52.1,51.96,51.99,82529.0,48.994,48.994,48.8623,48.8905,82529.0
2024-09-04 12:30:00,51.99,52.1,51.94,51.98,28822.0,48.8905,48.994,48.8435,48.8811,28822.0
2024-09-04 13:00:00,51.98,52.01,51.92,51.96,28964.0,48.8811,48.9093,48.8247,48.8623,28964.0
2024-09-04 13:30:00,51.96,51.96,51.76,51.9,23324.0,48.8623,48.8623,48.6742,48.8059,23324.0
2024-09-04 14:00:00,51.89,51.89,51.77,51.8,31273.0,48.7965,48.7965,48.6836,48.7119,31273.0
2024-09-04 14:30:00,51.8,51.91,51.78,51.89,23198.0,48.7119,48.8153,48.6931,48.7965,23198.0
2024-09-04 15:00:00,51.89,51.98,51.81,51.97,41645.0,48.7965,48.8811,48.7213,48.8717,41645.0
2024-09-04 15:30:00,51.97,52.03,51.88,51.97,138291.0,48.8717,48.9281,48.7871,48.8717,138291.0
2024-09-05 09:30:00,52.3,52.43,52.11,52.19,55742.0,49.1821,49.3043,49.0034,49.0786,55742.0
2024-09-05 10:00:00,52.19,52.25,51.89,51.91,49141.0,49.0786,49.135,48.7965,48.8153,49141.0
2024-09-05 10:30:00,51.91,51.96,51.64,51.67,23400.0,48.8153,48.8623,48.5614,48.5896,23400.0
2024-09-05 11:00:00,51.66,51.68,51.4,51.42,19681.0,48.5802,48.599,48.3357,48.3545,19681.0
2024-09-05 11:30:00,51.44,51.45,51.32,51.33,47659.0,48.3733,48.3827,48.2605,48.2699,47659.0
2024-09-05 12:00:00,51.33,51.36,51.22,51.31,34053.0,48.2699,48.2981,48.1664,48.2511,34053.0
2024-09-05 12:30:00,51.3,51.41,51.24,51.4,48016.0,48.2417,48.3451,48.1852,48.3357,48016.0
2024-09-05 13:00:00,51.4,51.48,51.39,51.44,18031.0,48.3357,48.4109,48.3263,48.3733,18031.0
2024-09-05 13:30:00,51.44,51.61,51.41,51.57,21291.0,48.3733,48.5332,48.3451,48.4956,21291.0
2024-09-05 14:00:00,51.56,51.59,51.47,51.53,64219.0,48.4862,48.5144,48.4015,48.458,64219.0
2024-09-05 14:30:00,51.54,51.68,51.53,51.64,22195.0,48.4674,48.599,48.458,48.5614,22195.0
2024-09-05 15:00:00,51.64,51.71,51.58,51.71,42247.0,48.5614,48.6272,48.505,48.6272,42247.0
2024-09-05 15:30:00,51.69,51.72,51.43,51.5,197732.0,48.6084,48.6366,48.3639,48.4297,197732.0
2024-09-06 09:30:00,51.5,52.11,51.5,51.91,84704.0,48.4297,49.0034,48.4297,48.8153,84704.0
2024-09-06 10:00:00,51.94,51.95,51.55,51.55,216913.0,48.8435,48.8529,48.4768,48.4768,216913.0
2024-09-06 10:30:00,51.55,51.68,51.38,51.39,52195.0,48.4768,48.599,48.3169,48.3263,52195.0
2024-09-06 11:00:00,51.4,51.67,51.39,51.49,44192.0,48.3357,48.5896,48.3263,48.4203,44192.0
2024-09-06 11:30:00,51.49,51.55,51.48,51.53,38603.0,48.4203,48.4768,48.4109,48.458,38603.0
2024-09-06 12:00:00,51.52,51.54,51.4,51.41,23816.0,48.4486,48.4674,48.3357,48.3451,23816.0
2024-09-06 12:30:00,51.42,51.49,51.39,51.49,35190.0,48.3545,48.4203,48.3263,48.4203,35190.0
2024-09-06 13:00:00,51.48,51.52,51.39,51.48,29852.0,48.4109,48.4486,48.3263,48.4109,29852.0
2024-09-06 13:30:00,51.46,51.51,51.43,51.48,16396.0,48.3921,48.4391,48.3639,48.4109,16396.0
2024-09-06 14:00:00,51.47,51.47,51.32,51.37,19208.0,48.4015,48.4015,48.2605,48.3075,19208.0
2024-09-06 14:30:00,51.37,51.43,51.34,51.39,41602.0,48.3075,48.3639,48.2793,48.3263,41602.0
2024-09-06 15:00:00,51.41,51.55,51.4,51.5,24074.0,48.3451,48.4768,48.3357,48.4297,24074.0
2024-09-06 15:30:00,51.49,51.57,51.37,51.52,136135.0,48.4203,48.4956,48.3075,48.4486,136135.0
2024-09-09 09:30:00,51.48,51.78,51.42,51.77,38633.0,48.4109,48.6931,48.3545,48.6836,38633.0
2024-09-09 10:00:00,51.78,52.16,51.78,52.1,100508.0,48.6931,49.0504,48.6931,48.994,100508.0
2024-09-09 10:30:00,52.11,52.19,52.07,52.1,53821.0,49.0034,49.0786,48.9658,48.994,53821.0
2024-09-09 11:00:00,52.08,52.08,51.86,51.91,19448.0,48.9752,48.9752,48.7683,48.8153,19448.0
2024-09-09 11:30:00,51.91,52.0,51.9,51.92,21487.0,48.8153,48.8999,48.8059,48.8247,21487.0
2024-09-09 12:00:00,51.9,52.09,51.9,52.06,20117.0,48.8059,48.9846,48.8059,48.9564,20117.0
2024-09-09 12:30:00,52.06,52.23,52.06,52.19,24577.0,48.9564,49.1162,48.9564,49.0786,24577.0
2024-09-09 13:00:00,52.14,52.15,52.08,52.09,16653.0,49.0316,49.041,48.9752,48.9846,16653.0
2024-09-09 13:30:00,52.08,52.11,51.9,51.95,140447.0,48.9752,49.0034,48.8059,48.8529,140447.0
2024-09-09 14:00:00,51.96,52.07,51.91,52.03,97531.0,48.8623,48.9658,48.8153,48.9281,97531.0
2024-09-09 14:30:00,52.02,52.03,51.93,51.99,24259.0,48.9187,48.9281,48.8341,48.8905,24259.0
2024-09-09 15:00:00,51.98,52.19,51.96,52.15,38661.0,48.8811,49.0786,48.8623,49.041,38661.0
2024-09-09 15:30:00,52.15,52.19,52.02,52.08,164355.0,49.041,49.0786,48.9187,48.9752,164355.0
2024-09-10 09:30:00,52.16,52.6,52.12,52.52,135807.0,49.0504,49.4642,49.0128,49.3889,135807.0
2024-09-10 10:00:00,52.52,52.53,52.21,52.3,54824.0,49.3889,49.3983,49.0974,49.1821,54824.0
2024-09-10 10:30:00,52.29,52.52,52.26,52.44,32548.0,49.1726,49.3889,49.1444,49.3137,32548.0
2024-09-10 11:00:00,52.43,52.46,52.2,52.21,29843.0,49.3043,49.3325,49.088,49.0974,29843.0
2024-09-10 11:30:00,52.19,52.19,52.02,52.07,18335.0,49.0786,49.0786,48.9187,48.9658,18335.0
2024-09-10 12:00:00,52.07,52.18,52.02,52.12,32392.0,48.9658,49.0692,48.9187,49.0128,32392.0
2024-09-10 12:30:00,52.14,52.26,52.14,52.22,74390.0,49.0316,49.1444,49.0316,49.1068,74390.0
2024-09-10 13:00:00,52.22,52.27,52.1,52.25,81797.0,49.1068,49.1538,48.994,49.135,81797.0
2024-09-10 13:30:00,52.26,52.33,52.2,52.23,20900.0,49.1444,49.2103,49.088,49.1162,20900.0
2024-09-10 14:00:00,52.24,52.3,52.17,52.29,34974.0,49.1256,49.1821,49.0598,49.1726,34974.0
2024-09-10 14:30:00,52.27,52.34,52.27,52.32,24144.0,49.1538,49.2197,49.1538,49.2009,24144.0
2024-09-10 15:00:00,52.32,52.58,52.28,52.53,68574.0,49.2009,49.4454,49.1632,49.3983,68574.0
2024-09-10 15:30:00,52.53,52.54,52.32,52.33,155934.0,49.3983,49.4077,49.2009,49.2103,155934.0
2024-09-11 09:30:00,52.04,52.04,51.38,51.38,38145.0,48.9376,48.9376,48.3169,48.3169,38145.0
2024-09-11 10:00:00,51.38,51.48,51.29,51.3,16325.0,48.3169,48.4109,48.2323,48.2417,16325.0
2024-09-11 10:30:00,51.3,51.62,51.3,51.62,13003.0,48.2417,48.5426,48.2417,48.5426,13003.0
2024-09-11 11:00:00,51.6,51.71,51.48,51.66,33781.0,48.5238,48.6272,48.4109,48.5802,33781.0
2024-09-11 11:30:00,51.66,51.85,51.6,51.75,36126.0,48.5802,48.7589,48.5238,48.6648,36126.0
2024-09-11 12:00:00,51.72,51.86,51.72,51.85,20273.0,48.6366,48.7683,48.6366,48.7589,20273.0
2024-09-11 12:30:00,51.86,51.99,51.81,51.98,13699.0,48.7683,48.8905,48.7213,48.8811,13699.0
2024-09-11 13:00:00,51.99,52.13,51.99,52.13,6459.0,48.8905,49.0222,48.8905,49.0222,6459.0
2024-09-11 13:30:00,52.12,52.14,52.07,52.1,9112.0,49.0128,49.0316,48.9658,48.994,9112.0
2024-09-11 14:00:00,52.09,52.16,52.06,52.09,13266.0,48.9846,49.0504,48.9564,48.9846,13266.0
2024-09-11 14:30:00,52.08,52.34,52.06,52.27,29032.0,48.9752,49.2197,48.9564,49.1538,29032.0
2024-09-11 15:00:00,52.27,52.32,52.21,52.22,37183.0,49.1538,49.2009,49.0974,49.1068,37183.0
2024-09-11 15:30:00,52.23,52.34,52.18,52.22,175500.0,49.1162,49.2197,49.0692,49.1068,175500.0
2024-09-12 09:30:00,52.43,52.54,52.04,52.04,24452.0,49.3043,49.4077,48.9376,48.9376,24452.0
2024-09-12 10:00:00,52.03,52.21,51.99,52.11,51845.0,48.9281,49.0974,48.8905,49.0034,51845.0
2024-09-12 10:30:00,52.1,52.21,52.01,52.02,21437.0,48.994,49.0974,48.9093,48.9187,21437.0
2024-09-12 11:00:00,52.03,52.17,52.02,52.07,119275.0,48.9281,49.0598,48.9187,48.9658,119275.0
2024-09-12 11:30:00,52.07,52.14,51.99,52.01,18520.0,48.9658,49.0316,48.8905,48.9093,18520.0
2024-09-12 12:00:00,52.02,52.03,51.88,51.95,27895.0,48.9187,48.9281,48.7871,48.8529,27895.0
2024-09-12 12:30:00,51.93,52.05,51.91,52.04,24948.0,48.8341,48.947,48.8153,48.9376,24948.0
2024-09-12 13:00:00,52.05,52.11,52.02,52.06,35330.0,48.947,49.0034,48.9187,48.9564,35330.0
2024-09-12 13:30:00,52.05,52.17,52.05,52.11,38690.0,48.947,49.0598,48.947,49.0034,38690.0
2024-09-12 14:00:00,52.11,52.15,52.05,52.13,45970.0,49.0034,49.041,48.947,49.0222,45970.0
2024-09-12 14:30:00,52.13,52.13,51.95,52.04,42970.0,49.0222,49.0222,48.8529,48.9376,42970.0
2024-09-12 15:00:00,52.05,52.09,52.0,52.04,68105.0,48.947,48.9846,48.8999,48.9376,68105.0
2024-09-12 15:30:00,52.04,52.14,52.02,52.1,105839.0,48.9376,49.0316,48.9187,48.994,105839.0
2024-09-13 09:30:00,51.76,51.92,51.68,51.92,32761.0,49.3909,49.5436,49.3145,49.5436,32761.0
2024-09-13 10:00:00,51.93,52.02,51.65,51.78,455673.0,49.5531,49.639,49.2859,49.41,455673.0
2024-09-13 10:30:00,51.79,51.81,51.56,51.56,26337.0,49.4195,49.4386,49.2,49.2,26337.0
2024-09-13 11:00:00,51.57,51.61,51.47,51.47,25004.0,49.2096,49.2477,49.1141,49.1141,25004.0
2024-09-13 11:30:00,51.48,51.67,51.48,51.62,159791.0,49.1237,49.305,49.1237,49.2573,159791.0
2024-09-13 12:00:00,51.62,51.68,51.55,51.58,37957.0,49.2573,49.3145,49.1905,49.2191,37957.0
2024-09-13 12:30:00,51.57,51.61,51.53,51.55,28016.0,49.2096,49.2477,49.1714,49.1905,28016.0
2024-09-13 13:00:00,51.56,51.71,51.54,51.66,61131.0,49.2,49.3432,49.1809,49.2955,61131.0
2024-09-13 13:30:00,51.66,51.72,51.62,51.7,137308.0,49.2955,49.3527,49.2573,49.3336,137308.0
2024-09-13 14:00:00,51.7,51.78,51.58,51.59,38538.0,49.3336,49.41,49.2191,49.2287,38538.0
2024-09-13 14:30:00,51.57,51.6,51.53,51.58,21082.0,49.2096,49.2382,49.1714,49.2191,21082.0
2024-09-13 15:00:00,51.57,51.61,51.52,51.57,29280.0,49.2096,49.2477,49.1619,49.2096,29280.0
2024-09-13 15:30:00,51.57,51.67,51.55,51.63,154201.0,49.2096,49.305,49.1905,49.2668,154201.0
2024-09-16 09:30:00,51.84,52.06,51.53,51.56,87238.0,49.4672,49.6771,49.1714,49.2,87238.0
2024-09-16 10:00:00,51.56,51.74,51.52,51.66,68928.0,49.2,49.3718,49.1619,49.2955,68928.0
2024-09-16 10:30:00,51.64,51.69,51.5,51.62,695339.0,49.2764,49.3241,49.1428,49.2573,695339.0
2024-09-16 11:00:00,51.62,51.76,51.57,51.58,13174.0,49.2573,49.3909,49.2096,49.2191,13174.0
2024-09-16 11:30:00,51.58,51.69,51.57,51.68,30193.0,49.2191,49.3241,49.2096,49.3145,30193.0
2024-09-16 12:00:00,51.67,51.71,51.61,51.71,21267.0,49.305,49.3432,49.2477,49.3432,21267.0
2024-09-16 12:30:00,51.71,51.74,51.66,51.73,23785.0,49.3432,49.3718,49.2955,49.3622,23785.0
2024-09-16 13:00:00,51.73,51.76,51.72,51.74,37164.0,49.3622,49.3909,49.3527,49.3718,37164.0
2024-09-16 13:30:00,51.73,51.8,51.7,51.8,35420.0,49.3622,49.429,49.3336,49.429,35420.0
2024-09-16 14:00:00,51.79,51.81,51.73,51.77,66897.0,49.4195,49.4386,49.3622,49.4004,66897.0
2024-09-16 14:30:00,51.77,51.78,51.68,51.71,22450.0,49.4004,49.41,49.3145,49.3432,22450.0
2024-09-16 15:00:00,51.71,51.71,51.62,51.65,30302.0,49.3432,49.3432,49.2573,49.2859,30302.0
2024-09-16 15:30:00,51.65,51.8,51.62,51.66,151737.0,49.2859,49.429,49.2573,49.2955,151737.0
2024-09-17 09:30:00,51.66,51.86,51.52,51.54,51474.0,49.2955,49.4863,49.1619,49.1809,51474.0
2024-09-17 10:00:00,51.56,51.8,51.54,51.66,54097.0,49.2,49.429,49.1809,49.2955,54097.0
2024-09-17 10:30:00,51.66,51.67,51.51,51.58,27300.0,49.2955,49.305,49.1523,49.2191,27300.0
2024-09-17 11:00:00,51.59,51.75,51.58,51.74,38181.0,49.2287,49.3813,49.2191,49.3718,38181.0
2024-09-17 11:30:00,51.74,51.76,51.64,51.73,73108.0,49.3718,49.3909,49.2764,49.3622,73108.0
2024-09-17 12:00:00,51.73,51.86,51.7,51.85,155299.0,49.3622,49.4863,49.3336,49.4768,155299.0
2024-09-17 12:30:00,51.85,51.85,51.58,51.63,31479.0,49.4768,49.4768,49.2191,49.2668,31479.0
2024-09-17 13:00:00,51.63,51.73,51.62,51.7,21444.0,49.2668,49.3622,49.2573,49.3336,21444.0
2024-09-17 13:30:00,51.69,51.69,51.56,51.57,28512.0,49.3241,49.3241,49.2,49.2096,28512.0
2024-09-17 14:00:00,51.57,51.57,51.49,51.52,31079.0,49.2096,49.2096,49.1332,49.1619,31079.0
2024-09-17 14:30:00,51.51,51.62,51.49,51.55,41502.0,49.1523,49.2573,49.1332,49.1905,41502.0
2024-09-17 15:00:00,51.55,51.57,51.32,51.35,68302.0,49.1905,49.2096,48.971,48.9996,68302.0
2024-09-17 15:30:00,51.34,51.37,51.23,51.36,171175.0,48.9901,49.0187,48.8851,49.0092,171175.0
2024-09-18 09:30:00,51.41,51.53,51.24,51.42,27266.0,49.0569,49.1714,48.8947,49.0664,27266.0
2024-09-18 10:00:00,51.43,51.54,51.31,51.37,54062.0,49.076,49.1809,48.9615,49.0187,54062.0
2024-09-18 10:30:00,51.34,51.37,51.28,51.3,12668.0,48.9901,49.0187,48.9328,48.9519,12668.0
2024-09-18 11:00:00,51.31,51.36,51.26,51.3,12094.0,48.9615,49.0092,48.9138,48.9519,12094.0
2024-09-18 11:30:00,51.3,51.38,51.28,51.33,13821.0,48.9519,49.0283,48.9328,48.9806,13821.0
2024-09-18 12:00:00,51.34,51.42,51.29,51.41,9577.0,48.9901,49.0664,48.9424,49.0569,9577.0
2024-09-18 12:30:00,51.4,51.47,51.37,51.37,9913.0,49.0474,49.1141,49.0187,49.0187,9913.0
2024-09-18 13:00:00,51.36,51.42,51.35,51.42,13992.0,49.0092,49.0664,48.9996,49.0664,13992.0
2024-09-18 13:30:00,51.43,51.45,51.37,51.4,68561.0,49.076,49.0951,49.0187,49.0474,68561.0
2024-09-18 14:00:00,51.36,51.95,51.36,51.38,75263.0,49.0092,49.5722,49.0092,49.0283,75263.0
2024-09-18 14:30:00,51.39,51.57,51.19,51.37,37730.0,49.0378,49.2096,48.847,49.0187,37730.0
2024-09-18 15:00:00,51.33,51.57,51.24,51.51,70910.0,48.9806,49.2096,48.8947,49.1523,70910.0
2024-09-18 15:30:00,51.49,51.49,51.12,51.2,102416.0,49.1332,49.1332,48.7802,48.8565,102416.0
2024-09-19 09:30:00,51.38,51.47,50.8,51.1,62354.0,49.0283,49.1141,48.4748,48.7611,62354.0
2024-09-19 10:00:00,51.11,51.13,50.71,50.93,62920.0,48.7706,48.7897,48.3889,48.5989,62920.0
2024-09-19 10:30:00,50.98,51.06,50.92,50.94,31184.0,48.6466,48.7229,48.5893,48.6084,31184.0
2024-09-19 11:00:00,50.9,50.97,50.85,50.94,10833.0,48.5702,48.637,48.5225,48.6084,10833.0
2024-09-19 11:30:00,50.94,50.95,50.85,50.85,17346.0,48.6084,48.618,48.5225,48.5225,17346.0
2024-09-19 12:00:00,50.86,50.96,50.86,50.9,20320.0,48.5321,48.6275,48.5321,48.5702,20320.0
2024-09-19 12:30:00,50.91,50.97,50.87,50.9,29521.0,48.5798,48.637,48.5416,48.5702,29521.0
2024-09-19 13:00:00,50.9,50.94,50.84,50.85,14660.0,48.5702,48.6084,48.513,48.5225,14660.0
2024-09-19 13:30:00,50.86,50.88,50.81,50.81,13606.0,48.5321,48.5512,48.4844,48.4844,13606.0
2024-09-19 14:00:00,50.81,50.95,50.81,50.91,74246.0,48.4844,48.618,48.4844,48.5798,74246.0
2024-09-19 14:30:00,50.91,50.95,50.82,50.86,20236.0,48.5798,48.618,48.4939,48.5321,20236.0
2024-09-19 15:00:00,50.86,50.92,50.82,50.85,30977.0,48.5321,48.5893,48.4939,48.5225,30977.0
2024-09-19 15:30:00,50.86,50.98,50.8,50.85,169282.0,48.5321,48.6466,48.4748,48.5225,169282.0
2024-09-20 09:30:00,50.8,50.8,50.49,50.74,207520.0,48.4748,48.4748,48.179,48.4176,207520.0
2024-09-20 10:00:00,50.71,50.73,50.5,50.63,47491.0,48.3889,48.408,48.1885,48.3126,47491.0
2024-09-20 10:30:00,50.63,50.69,50.56,50.62,50473.0,48.3126,48.3699,48.2458,48.3031,50473.0
2024-09-20 11:00:00,50.63,50.66,50.55,50.6,20103.0,48.3126,48.3412,48.2363,48.284,20103.0
2024-09-20 11:30:00,50.6,50.67,50.55,50.59,18830.0,48.284,48.3508,48.2363,48.2744,18830.0
2024-09-20 12:00:00,50.59,50.6,50.54,50.58,13754.0,48.2744,48.284,48.2267,48.2649,13754.0
2024-09-20 12:30:00,50.59,50.66,50.59,50.62,13066.0,48.2744,48.3412,48.2744,48.3031,13066.0
2024-09-20 13:00:00,50.62,50.7,50.56,50.62,36265.0,48.3031,48.3794,48.2458,48.3031,36265.0
2024-09-20 13:30:00,50.62,50.67,50.61,50.65,16570.0,48.3031,48.3508,48.2935,48.3317,16570.0
2024-09-20 14:00:00,50.65,50.65,50.56,50.64,30462.0,48.3317,48.3317,48.2458,48.3221,30462.0
2024-09-20 14:30:00,50.63,50.7,50.6,50.66,25958.0,48.3126,48.3794,48.284,48.3412,25958.0
2024-09-20 15:00:00,50.67,50.72,50.61,50.63,33740.0,48.3508,48.3985,48.2935,48.3126,33740.0
2024-09-20 15:30:00,50.63,50.91,50.6,50.9,229910.0,48.3126,48.5798,48.284,48.5702,229910.0
2024-09-23 09:30:00,51.29,51.48,51.0,51.03,144865.0,48.9424,49.1237,48.6657,48.6943,144865.0
2024-09-23 10:00:00,51.03,51.14,50.98,50.99,17660.0,48.6943,48.7993,48.6466,48.6561,17660.0
2024-09-23 10:30:00,50.99,51.1,50.96,51.07,32366.0,48.6561,48.7611,48.6275,48.7325,32366.0
2024-09-23 11:00:00,51.07,51.3,51.07,51.25,25831.0,48.7325,48.9519,48.7325,48.9042,25831.0
2024-09-23 11:30:00,51.25,51.32,51.14,51.16,34919.0,48.9042,48.971,48.7993,48.8183,34919.0
2024-09-23 12:00:00,51.16,51.19,51.1,51.11,20361.0,48.8183,48.847,48.7611,48.7706,20361.0
2024-09-23 12:30:00,51.11,51.12,51.02,51.07,36968.0,48.7706,48.7802,48.6847,48.7325,36968.0
2024-09-23 13:00:00,51.08,51.1,51.03,51.1,14931.0,48.742,48.7611,48.6943,48.7611,14931.0
2024-09-23 13:30:00,51.1,51.16,51.09,51.12,13751.0,48.7611,48.8183,48.7515,48.7802,13751.0
2024-09-23 14:00:00,51.12,51.13,51.08,51.13,14925.0,48.7802,48.7897,48.742,48.7897,14925.0
2024-09-23 14:30:00,51.13,51.16,51.11,51.14,16179.0,48.7897,48.8183,48.7706,48.7993,16179.0
2024-09-23 15:00:00,51.13,51.13,51.07,51.09,25655.0,48.7897,48.7897,48.7325,48.7515,25655.0
2024-09-23 15:30:00,51.1,51.22,51.09,51.17,131000.0,48.7611,48.8756,48.7515,48.8279,131000.0
2024-09-24 09:30:00,51.09,51.23,50.8,51.22,25655.0,48.7515,48.8851,48.4748,48.8756,25655.0
2024-09-24 10:00:00,51.22,51.37,51.14,51.33,19277.0,48.8756,49.0187,48.7993,48.9806,19277.0
2024-09-24 10:30:00,51.34,51.36,51.23,51.32,41913.0,48.9901,49.0092,48.8851,48.971,41913.0
2024-09-24 11:00:00,51.32,51.35,51.23,51.3,19975.0,48.971,48.9996,48.8851,48.9519,19975.0
2024-09-24 11:30:00,51.3,51.31,51.18,51.2,25332.0,48.9519,48.9615,48.8374,48.8565,25332.0
2024-09-24 12:00:00,51.16,51.26,51.11,51.23,16667.0,48.8183,48.9138,48.7706,48.8851,16667.0
2024-09-24 12:30:00,51.25,51.31,51.22,51.29,16301.0,48.9042,48.9615,48.8756,48.9424,16301.0
2024-09-24 13:00:00,51.28,51.33,51.27,51.3,18793.0,48.9328,48.9806,48.9233,48.9519,18793.0
2024-09-24 13:30:00,51.3,51.31,51.26,51.28,22661.0,48.9519,48.9615,48.9138,48.9328,22661.0
2024-09-24 14:00:00,51.28,51.31,51.16,51.2,19928.0,48.9328,48.9615,48.8183,48.8565,19928.0
2024-09-24 14:30:00,51.19,51.25,51.16,51.19,17145.0,48.847,48.9042,48.8183,48.847,17145.0
2024-09-24 15:00:00,51.18,51.22,51.15,51.19,24829.0,48.8374,48.8756,48.8088,48.847,24829.0
2024-09-24 15:30:00,51.2,51.2,50.91,50.93,144847.0,48.8565,48.8565,48.5798,48.5989,144847.0
2024-09-25 09:30:00,51.05,51.05,50.73,50.78,25127.0,48.7134,48.7134,48.408,48.4557,25127.0
2024-09-25 10:00:00,50.76,50.78,50.61,50.66,7885.0,48.4366,48.4557,48.2935,48.3412,7885.0
2024-09-25 10:30:00,50.65,50.78,50.6,50.78,13098.0,48.3317,48.4557,48.284,48.4557,13098.0
2024-09-25 11:00:00,50.78,50.83,50.73,50.81,12111.0,48.4557,48.5034,48.408,48.4844,12111.0
2024-09-25 11:30:00,50.8,50.85,50.77,50.85,8365.0,48.4748,48.5225,48.4462,48.5225,8365.0
2024-09-25 12:00:00,50.84,50.88,50.8,50.82,10543.0,48.513,48.5512,48.4748,48.4939,10543.0
2024-09-25 12:30:00,50.81,50.82,50.72,50.73,10603.0,48.4844,48.4939,48.3985,48.408,10603.0
2024-09-25 13:00:00,50.72,50.74,50.66,50.66,12292.0,48.3985,48.4176,48.3412,48.3412,12292.0
2024-09-25 13:30:00,50.65,50.66,50.57,50.64,20385.0,48.3317,48.3412,48.2553,48.3221,20385.0
2024-09-25 14:00:00,50.64,50.69,50.6,50.69,10795.0,48.3221,48.3699,48.284,48.3699,10795.0
2024-09-25 14:30:00,50.7,50.73,50.67,50.67,14322.0,48.3794,48.408,48.3508,48.3508,14322.0
2024-09-25 15:00:00,50.66,50.68,50.6,50.62,11520.0,48.3412,48.3603,48.284,48.3031,11520.0
2024-09-25 15:30:00,50.62,50.62,50.38,50.53,87239.0,48.3031,48.3031,48.074,48.2172,87239.0
2024-09-26 09:30:00,50.42,50.62,50.35,50.62,55371.0,48.1122,48.3031,48.0454,48.3031,55371.0
2024-09-26 10:00:00,50.65,50.72,50.52,50.64,39788.0,48.3317,48.3985,48.2076,48.3221,39788.0
2024-09-26 10:30:00,50.66,50.94,50.64,50.93,36833.0,48.3412,48.6084,48.3221,48.5989,36833.0
2024-09-26 11:00:00,50.93,51.01,50.86,50.92,41379.0,48.5989,48.6752,48.5321,48.5893,41379.0
2024-09-26 11:30:00,50.92,50.95,50.8,50.8,17651.0,48.5893,48.618,48.4748,48.4748,17651.0
2024-09-26 12:00:00,50.78,50.84,50.71,50.78,38089.0,48.4557,48.513,48.3889,48.4557,38089.0
2024-09-26 12:30:00,50.77,50.8,50.72,50.76,18835.0,48.4462,48.4748,48.3985,48.4366,18835.0
2024-09-26 13:00:00,50.75,50.97,50.73,50.94,31564.0,48.4271,48.637,48.408,48.6084,31564.0
2024-09-26 13:30:00,50.94,51.02,50.94,50.98,35042.0,48.6084,48.6847,48.6084,48.6466,35042.0
2024-09-26 14:00:00,50.98,51.04,50.97,50.97,22623.0,48.6466,48.7038,48.637,48.637,22623.0
2024-09-26 14:30:00,50.96,51.03,50.9,51.0,56449.0,48.6275,48.6943,48.5702,48.6657,56449.0
2024-09-26 15:00:00,51.01,51.01,50.87,50.9,26038.0,48.6752,48.6752,48.5416,48.5702,26038.0
2024-09-26 15:30:00,50.9,51.0,50.76,50.91,106711.0,48.5702,48.6657,48.4366,48.5798,106711.0
2024-09-27 09:30:00,51.36,51.43,50.61,50.87,62177.0,49.0092,49.076,48.2935,48.5416,62177.0
2024-09-27 10:00:00,50.79,50.95,50.76,50.93,30009.0,48.4653,48.618,48.4366,48.5989,30009.0
2024-09-27 10:30:00,50.94,51.04,50.75,50.77,36220.0,48.6084,48.7038,48.4271,48.4462,36220.0
2024-09-27 11:00:00,50.76,50.91,50.74,50.84,32645.0,48.4366,48.5798,48.4176,48.513,32645.0
2024-09-27 11:30:00,50.83,50.87,50.69,50.77,91122.0,48.5034,48.5416,48.3699,48.4462,91122.0
2024-09-27 12:00:00,50.78,50.83,50.75,50.79,17190.0,48.4557,48.5034,48.4271,48.4653,17190.0
2024-09-27 12:30:00,50.77,50.77,50.66,50.69,27645.0,48.4462,48.4462,48.3412,48.3699,27645.0
2024-09-27 13:00:00,50.69,50.72,50.59,50.67,33540.0,48.3699,48.3985,48.2744,48.3508,33540.0
2024-09-27 13:30:00,50.67,50.88,50.66,50.79,121265.0,48.3508,48.5512,48.3412,48.4653,121265.0
2024-09-27 14:00:00,50.76,50.79,50.73,50.75,31190.0,48.4366,48.4653,48.408,48.4271,31190.0
2024-09-27 14:30:00,50.76,50.78,50.69,50.76,21303.0,48.4366,48.4557,48.3699,48.4366,21303.0
2024-09-27 15:00:00,50.75,50.81,50.68,50.78,25572.0,48.4271,48.4844,48.3603,48.4557,25572.0
2024-09-27 15:30:00,50.77,50.8,50.69,50.74,143394.0,48.4462,48.4748,48.3699,48.4176,143394.0
2024-09-30 09:30:00,50.97,50.97,50.63,50.87,72263.0,48.637,48.637,48.3126,48.5416,72263.0
2024-09-30 10:00:00,50.89,51.01,50.88,50.9,21036.0,48.5607,48.6752,48.5512,48.5702,21036.0
2024-09-30 10:30:00,50.89,51.0,50.89,50.99,38145.0,48.5607,48.6657,48.5607,48.6561,38145.0
2024-09-30 11:00:00,51.0,51.12,51.0,51.08,208658.0,48.6657,48.7802,48.6657,48.742,208658.0
2024-09-30 11:30:00,51.07,51.17,51.05,51.11,42487.0,48.7325,48.8279,48.7134,48.7706,42487.0
2024-09-30 12:00:00,51.11,51.23,51.09,51.22,28661.0,48.7706,48.8851,48.7515,48.8756,28661.0
2024-09-30 12:30:00,51.22,51.26,51.14,51.22,60999.0,48.8756,48.9138,48.7993,48.8756,60999.0
2024-09-30 13:00:00,51.21,51.23,51.14,51.19,33418.0,48.866,48.8851,48.7993,48.847,33418.0
2024-09-30 13:30:00,51.19,51.23,51.16,51.16,25211.0,48.847,48.8851,48.8183,48.8183,25211.0
2024-09-30 14:00:00,51.15,51.17,51.0,51.04,71504.0,48.8088,48.8279,48.6657,48.7038,71504.0
2024-09-30 14:30:00,51.05,51.19,51.03,51.12,110828.0,48.7134,48.847,48.6943,48.7802,110828.0
2024-09-30 15:00:00,51.12,51.23,51.09,51.21,167645.0,48.7802,48.8851,48.7515,48.866,167645.0
2024-09-30 15:30:00,51.21,51.57,51.19,51.44,418427.0,48.866,49.2096,48.847,49.0855,418427.0
2024-10-01 09:30:00,51.47,51.5,50.79,50.8,34560.0,49.1141,49.1428,48.4653,48.4748,34560.0
2024-10-01 10:00:00,50.78,51.18,50.75,51.18,36991.0,48.4557,48.8374,48.4271,48.8374,36991.0
2024-10-01 10:30:00,51.18,51.38,51.11,51.23,57026.0,48.8374,49.0283,48.7706,48.8851,57026.0
2024-10-01 11:00:00,51.22,51.25,51.04,51.25,23574.0,48.8756,48.9042,48.7038,48.9042,23574.0
2024-10-01 11:30:00,51.24,51.29,51.15,51.17,19849.0,48.8947,48.9424,48.8088,48.8279,19849.0
2024-10-01 12:00:00,51.16,51.21,51.13,51.19,29755.0,48.8183,48.866,48.7897,48.847,29755.0
2024-10-01 12:30:00,51.19,51.21,51.06,51.16,22334.0,48.847,48.866,48.7229,48.8183,22334.0
2024-10-01 13:00:00,51.16,51.17,50.97,50.99,22104.0,48.8183,48.8279,48.637,48.6561,22104.0
2024-10-01 13:30:00,50.98,51.04,50.96,50.99,19551.0,48.6466,48.7038,48.6275,48.6561,19551.0
2024-10-01 14:00:00,51.01,51.11,51.0,51.1,19182.0,48.6752,48.7706,48.6657,48.7611,19182.0
2024-10-01 14:30:00,51.1,51.29,51.1,51.28,21613.0,48.7611,48.9424,48.7611,48.9328,21613.0
2024-10-01 15:00:00,51.29,51.29,51.14,51.22,64998.0,48.9424,48.9424,48.7993,48.8756,64998.0
2024-10-01 15:30:00,51.21,51.24,51.08,51.15,177448.0,48.866,48.8947,48.742,48.8088,177448.0
2024-10-02 09:30:00,50.89,51.36,50.83,51.24,28326.0,48.5607,49.0092,48.5034,48.8947,28326.0
2024-10-02 10:00:00,51.24,51.35,51.17,51.25,66595.0,48.8947,48.9996,48.8279,48.9042,66595.0
2024-10-02 10:30:00,51.24,51.25,51.09,51.13,39840.0,48.8947,48.9042,48.7515,48.7897,39840.0
2024-10-02 11:00:00,51.13,51.21,51.01,51.09,38442.0,48.7897,48.866,48.6752,48.7515,38442.0
2024-10-02 11:30:00,51.09,51.13,50.99,51.03,37111.0,48.7515,48.7897,48.6561,48.6943,37111.0
2024-10-02 12:00:00,51.03,51.1,51.01,51.04,32854.0,48.6943,48.7611,48.6752,48.7038,32854.0
2024-10-02 12:30:00,51.05,51.14,51.0,51.13,36939.0,48.7134,48.7993,48.6657,48.7897,36939.0
2024-10-02 13:00:00,51.12,51.12,50.98,51.06,32574.0,48.7802,48.7802,48.6466,48.7229,32574.0
2024-10-02 13:30:00,51.05,51.13,51.01,51.08,25174.0,48.7134,48.7897,48.6752,48.742,25174.0
2024-10-02 14:00:00,51.08,51.13,51.03,51.07,35751.0,48.742,48.7897,48.6943,48.7325,35751.0
2024-10-02 14:30:00,51.08,51.16,51.0,51.12,49397.0,48.742,48.8183,48.6657,48.7802,49397.0
2024-10-02 15:00:00,51.12,51.15,51.02,51.05,72621.0,48.7802,48.8088,48.6847,48.7134,72621.0
2024-10-02 15:30:00,51.05,51.17,50.98,51.16,389554.0,48.7134,48.8279,48.6466,48.8183,389554.0
2024-10-03 09:30:00,51.11,51.11,50.88,50.93,30865.0,48.7706,48.7706,48.5512,48.5989,30865.0
2024-10-03 10:00:00,50.97,51.05,50.89,50.91,81863.0,48.637,48.7134,48.5607,48.5798,81863.0
2024-10-03 10:30:00,50.89,50.97,50.8,50.87,25991.0,48.5607,48.637,48.4748,48.5416,25991.0
2024-10-03 11:00:00,50.86,50.96,50.79,50.86,46249.0,48.5321,48.6275,48.4653,48.5321,46249.0
2024-10-03 11:30:00,50.87,50.99,50.86,50.93,29200.0,48.5416,48.6561,48.5321,48.5989,29200.0
2024-10-03 12:00:00,50.92,51.09,50.92,50.97,30574.0,48.5893,48.7515,48.5893,48.637,30574.0
2024-10-03 12:30:00,50.97,50.97,50.81,50.88,22822.0,48.637,48.637,48.4844,48.5512,22822.0
2024-10-03 13:00:00,50.87,50.97,50.83,50.87,53934.0,48.5416,48.637,48.5034,48.5416,53934.0
2024-10-03 13:30:00,50.87,50.95,50.85,50.91,17174.0,48.5416,48.618,48.5225,48.5798,17174.0
2024-10-03 14:00:00,50.91,51.01,50.88,51.01,23691.0,48.5798,48.6752,48.5512,48.6752,23691.0
2024-10-03 14:30:00,50.98,51.05,50.97,51.03,24084.0,48.6466,48.7134,48.637,48.6943,24084.0
2024-10-03 15:00:00,51.03,51.03,50.91,50.95,29272.0,48.6943,48.6943,48.5798,48.618,29272.0
2024-10-03 15:30:00,50.94,51.13,50.91,51.1,254356.0,48.6084,48.7897,48.5798,48.7611,254356.0
2024-10-04 09:30:00,51.0,51.18,50.78,51.0,72810.0,48.6657,48.8374,48.4557,48.6657,72810.0
2024-10-04 10:00:00,50.97,51.0,50.66,50.67,72084.0,48.637,48.6657,48.3412,48.3508,72084.0
2024-10-04 10:30:00,50.67,50.75,50.46,50.7,32671.0,48.3508,48.4271,48.1504,48.3794,32671.0
2024-10-04 11:00:00,50.69,50.71,50.45,50.48,36169.0,48.3699,48.3889,48.1408,48.1695,36169.0
2024-10-04 11:30:00,50.49,50.7,50.49,50.65,24967.0,48.179,48.3794,48.179,48.3317,24967.0
2024-10-04 12:00:00,50.66,50.84,50.65,50.65,20594.0,48.3412,48.513,48.3317,48.3317,20594.0
2024-10-04 12:30:00,50.63,50.83,50.63,50.79,46224.0,48.3126,48.5034,48.3126,48.4653,46224.0
2024-10-04 13:00:00,50.79,50.85,50.77,50.8,12417.0,48.4653,48.5225,48.4462,48.4748,12417.0
2024-10-04 13:30:00,50.8,50.89,50.77,50.81,33503.0,48.4748,48.5607,48.4462,48.4844,33503.0
2024-10-04 14:00:00,50.8,50.86,50.76,50.81,21446.0,48.4748,48.5321,48.4366,48.4844,21446.0
2024-10-04 14:30:00,50.8,50.82,50.77,50.8,32994.0,48.4748,48.4939,48.4462,48.4748,32994.0
2024-10-04 15:00:00,50.8,50.86,50.74,50.85,79512.0,48.4748,48.5321,48.4176,48.5225,79512.0
2024-10-04 15:30:00,50.85,51.01,50.8,51.01,196711.0,48.5225,48.6752,48.4748,48.6752,196711.0
2024-10-07 09:30:00,50.82,50.9,50.66,50.72,66771.0,48.4939,48.5702,48.3412,48.3985,66771.0
2024-10-07 10:00:00,50.77,50.94,50.71,50.78,12805.0,48.4462,48.6084,48.3889,48.4557,12805.0
2024-10-07 10:30:00,50.79,50.84,50.72,50.77,39826.0,48.4653,48.513,48.3985,48.4462,39826.0
2024-10-07 11:00:00,50.76,50.92,50.75,50.86,16314.0,48.4366,48.5893,48.4271,48.5321,16314.0
2024-10-07 11:30:00,50.87,50.87,50.79,50.8,16919.0,48.5416,48.5416,48.4653,48.4748,16919.0
2024-10-07 12:00:00,50.79,50.87,50.79,50.85,27976.0,48.4653,48.5416,48.4653,48.5225,27976.0
2024-10-07 12:30:00,50.86,50.91,50.8,50.9,11217.0,48.5321,48.5798,48.4748,48.5702,11217.0
2024-10-07 13:00:00,50.9,51.02,50.88,50.94,19113.0,48.5702,48.6847,48.5512,48.6084,19113.0
2024-10-07 13:30:00,50.94,50.97,50.9,50.92,15064.0,48.6084,48.637,48.5702,48.5893,15064.0
2024-10-07 14:00:00,50.91,50.97,50.87,50.88,23960.0,48.5798,48.637,48.5416,48.5512,23960.0
2024-10-07 14:30:00,50.88,50.91,50.8,50.88,39537.0,48.5512,48.5798,48.4748,48.5512,39537.0
2024-10-07 15:00:00,50.88,50.99,50.86,50.96,26577.0,48.5512,48.6561,48.5321,48.6275,26577.0
2024-10-07 15:30:00,50.96,51.09,50.89,50.99,179139.0,48.6275,48.7515,48.5607,48.6561,179139.0
2024-10-08 09:30:00,50.93,51.04,50.79,50.85,80296.0,48.5989,48.7038,48.4653,48.5225,80296.0
2024-10-08 10:00:00,50.85,50.88,50.76,50.8,43421.0,48.5225,48.5512,48.4366,48.4748,43421.0
2024-10-08 10:30:00,50.79,50.94,50.76,50.85,19837.0,48.4653,48.6084,48.4366,48.5225,19837.0
2024-10-08 11:00:00,50.85,50.96,50.84,50.94,16342.0,48.5225,48.6275,48.513,48.6084,16342.0
2024-10-08 11:30:00,50.93,50.93,50.73,50.81,70131.0,48.5989,48.5989,48.408,48.4844,70131.0
2024-10-08 12:00:00,50.8,50.93,50.8,50.93,14743.0,48.4748,48.5989,48.4748,48.5989,14743.0
2024-10-08 12:30:00,50.92,50.97,50.86,50.87,14669.0,48.5893,48.637,48.5321,48.5416,14669.0
2024-10-08 13:00:00,50.87,50.9,50.79,50.88,21522.0,48.5416,48.5702,48.4653,48.5512,21522.0
2024-10-08 13:30:00,50.88,50.93,50.85,50.93,14537.0,48.5512,48.5989,48.5225,48.5989,14537.0
2024-10-08 14:00:00,50.92,50.98,50.91,50.97,12685.0,48.5893,48.6466,48.5798,48.637,12685.0
2024-10-08 14:30:00,50.98,51.08,50.96,51.07,126590.0,48.6466,48.742,48.6275,48.7325,126590.0
2024-10-08 15:00:00,51.06,51.12,50.98,51.11,34039.0,48.7229,48.7802,48.6466,48.7706,34039.0
2024-10-08 15:30:00,51.1,51.17,50.96,51.03,182179.0,48.7611,48.8279,48.6275,48.6943,182179.0
2024-10-09 09:30:00,51.01,51.16,50.99,51.12,28461.0,48.6752,48.8183,48.6561,48.7802,28461.0
2024-10-09 10:00:00,51.12,51.12,51.02,51.05,37416.0,48.7802,48.7802,48.6847,48.7134,37416.0
2024-10-09 10:30:00,51.06,51.07,50.97,51.05,26355.0,48.7229,48.7325,48.637,48.7134,26355.0
2024-10-09 11:00:00,51.05,51.19,51.05,51.13,18672.0,48.7134,48.847,48.7134,48.7897,18672.0
2024-10-09 11:30:00,51.13,51.31,51.13,51.23,22159.0,48.7897,48.9615,48.7897,48.8851,22159.0
2024-10-09 12:00:00,51.23,51.31,51.21,51.22,34173.0,48.8851,48.9615,48.866,48.8756,34173.0
2024-10-09 12:30:00,51.22,51.23,51.15,51.16,63493.0,48.8756,48.8851,48.8088,48.8183,63493.0
2024-10-09 13:00:00,51.16,51.18,51.13,51.14,34582.0,48.8183,48.8374,48.7897,48.7993,34582.0
2024-10-09 13:30:00,51.12,51.16,51.1,51.11,50642.0,48.7802,48.8183,48.7611,48.7706,50642.0
2024-10-09 14:00:00,51.11,51.17,51.09,51.12,24885.0,48.7706,48.8279,48.7515,48.7802,24885.0
2024-10-09 14:30:00,51.1,51.14,51.08,51.12,47451.0,48.7611,48.7993,48.742,48.7802,47451.0
2024-10-09 15:00:00,51.12,51.16,51.06,51.16,59202.0,48.7802,48.8183,48.7229,48.8183,59202.0
2024-10-09 15:30:00,51.15,51.17,50.99,51.04,233287.0,48.8088,48.8279,48.6561,48.7038,233287.0
2024-10-10 09:30:00,51.03,51.03,50.75,50.75,28202.0,48.6943,48.6943,48.4271,48.4271,28202.0
2024-10-10 10:00:00,50.74,50.75,50.43,50.43,23733.0,48.4176,48.4271,48.1218,48.1218,23733.0
2024-10-10 10:30:00,50.43,50.47,50.25,50.38,28042.0,48.1218,48.1599,47.95,48.074,28042.0
2024-10-10 11:00:00,50.37,50.53,50.37,50.46,52708.0,48.0645,48.2172,48.0645,48.1504,52708.0
2024-10-10 11:30:00,50.46,50.49,50.4,50.47,18159.0,48.1504,48.179,48.0931,48.1599,18159.0
2024-10-10 12:00:00,50.46,50.52,50.44,50.45,17792.0,48.1504,48.2076,48.1313,48.1408,17792.0
2024-10-10 12:30:00,50.47,50.47,50.32,50.41,14856.0,48.1599,48.1599,48.0168,48.1027,14856.0
2024-10-10 13:00:00,50.4,50.46,50.36,50.46,21628.0,48.0931,48.1504,48.055,48.1504,21628.0
2024-10-10 13:30:00,50.47,50.52,50.43,50.49,17548.0,48.1599,48.2076,48.1218,48.179,17548.0
2024-10-10 14:00:00,50.5,50.52,50.42,50.44,26350.0,48.1885,48.2076,48.1122,48.1313,26350.0
2024-10-10 14:30:00,50.42,50.42,50.27,50.3,14375.0,48.1122,48.1122,47.9691,47.9977,14375.0
2024-10-10 15:00:00,50.31,50.31,50.25,50.29,22881.0,48.0072,48.0072,47.95,47.9882,22881.0
2024-10-10 15:30:00,50.3,50.49,50.29,50.43,90686.0,47.9977,48.179,47.9882,48.1218,90686.0
2024-10-11 09:30:00,50.69,50.8,50.44,50.5,26478.0,48.3699,48.4748,48.1313,48.1885,26478.0
2024-10-11 10:00:00,50.52,50.64,50.51,50.61,16833.0,48.2076,48.3221,48.1981,48.2935,16833.0
2024-10-11 10:30:00,50.6,50.67,50.5,50.64,19800.0,48.284,48.3508,48.1885,48.3221,19800.0
2024-10-11 11:00:00,50.64,50.68,50.58,50.65,8754.0,48.3221,48.3603,48.2649,48.3317,8754.0
2024-10-11 11:30:00,50.66,50.78,50.65,50.73,33260.0,48.3412,48.4557,48.3317,48.408,33260.0
2024-10-11 12:00:00,50.73,50.74,50.64,50.66,10378.0,48.408,48.4176,48.3221,48.3412,10378.0
2024-10-11 12:30:00,50.66,50.74,50.66,50.71,7824.0,48.3412,48.4176,48.3412,48.3889,7824.0
2024-10-11 13:00:00,50.72,50.73,50.66,50.7,5831.0,48.3985,48.408,48.3412,48.3794,5831.0
2024-10-11 13:30:00,50.7,50.71,50.65,50.67,7167.0,48.3794,48.3889,48.3317,48.3508,7167.0
2024-10-11 14:00:00,50.65,50.66,50.59,50.6,8987.0,48.3317,48.3412,48.2744,48.284,8987.0
2024-10-11 14:30:00,50.6,50.6,50.52,50.6,15565.0,48.284,48.284,48.2076,48.284,15565.0
2024-10-11 15:00:00,50.59,50.62,50.55,50.59,17439.0,48.2744,48.3031,48.2363,48.2744,17439.0
2024-10-11 15:30:00,50.59,50.79,50.56,50.79,91421.0,48.2744,48.4653,48.2458,48.4653,91421.0
2024-10-14 09:30:00,50.66,50.75,50.5,50.6,9523.0,48.3412,48.4271,48.1885,48.284,9523.0
2024-10-14 10:00:00,50.61,50.86,50.61,50.82,9089.0,48.2935,48.5321,48.2935,48.4939,9089.0
2024-10-14 10:30:00,50.83,50.97,50.82,50.97,23596.0,48.5034,48.637,48.4939,48.637,23596.0
2024-10-14 11:00:00,50.94,51.0,50.89,50.99,11031.0,48.6084,48.6657,48.5607,48.6561,11031.0
2024-10-14 11:30:00,50.95,51.04,50.95,51.0,5922.0,48.618,48.7038,48.618,48.6657,5922.0
2024-10-14 12:00:00,51.04,51.06,50.98,51.03,8502.0,48.7038,48.7229,48.6466,48.6943,8502.0
2024-10-14 12:30:00,51.03,51.05,50.99,51.04,5220.0,48.6943,48.7134,48.6561,48.7038,5220.0
2024-10-14 13:00:00,51.03,51.03,50.95,50.97,5988.0,48.6943,48.6943,48.618,48.637,5988.0
2024-10-14 13:30:00,50.98,51.0,50.93,50.94,13980.0,48.6466,48.6657,48.5989,48.6084,13980.0
2024-10-14 14:00:00,50.94,51.05,50.92,51.05,5659.0,48.6084,48.7134,48.5893,48.7134,5659.0
2024-10-14 14:30:00,51.05,51.07,51.02,51.05,6935.0,48.7134,48.7325,48.6847,48.7134,6935.0
2024-10-14 15:00:00,51.05,51.17,51.02,51.17,28987.0,48.7134,48.8279,48.6847,48.8279,28987.0
2024-10-14 15:30:00,51.17,51.18,51.02,51.02,85519.0,48.8279,48.8374,48.6847,48.6847,85519.0
2024-10-15 09:30:00,51.21,51.38,51.09,51.17,18821.0,48.866,49.0283,48.7515,48.8279,18821.0
2024-10-15 10:00:00,51.16,51.29,51.13,51.26,12955.0,48.8183,48.9424,48.7897,48.9138,12955.0
2024-10-15 10:30:00,51.26,51.43,51.25,51.42,41857.0,48.9138,49.076,48.9042,49.0664,41857.0
2024-10-15 11:00:00,51.44,51.56,51.39,51.56,22172.0,49.0855,49.2,49.0378,49.2,22172.0
2024-10-15 11:30:00,51.56,51.61,51.5,51.55,8390.0,49.2,49.2477,49.1428,49.1905,8390.0
2024-10-15 12:00:00,51.54,51.66,51.54,51.66,13065.0,49.1809,49.2955,49.1809,49.2955,13065.0
2024-10-15 12:30:00,51.64,51.74,51.63,51.72,12160.0,49.2764,49.3718,49.2668,49.3527,12160.0
2024-10-15 13:00:00,51.71,51.78,51.67,51.7,13530.0,49.3432,49.41,49.305,49.3336,13530.0
2024-10-15 13:30:00,51.7,51.74,51.62,51.63,31718.0,49.3336,49.3718,49.2573,49.2668,31718.0
2024-10-15 14:00:00,51.63,51.63,51.48,51.55,20641.0,49.2668,49.2668,49.1237,49.1905,20641.0
2024-10-15 14:30:00,51.54,51.55,51.45,51.45,14480.0,49.1809,49.1905,49.0951,49.0951,14480.0
2024-10-15 15:00:00,51.46,51.47,51.23,51.26,157403.0,49.1046,49.1141,48.8851,48.9138,157403.0
2024-10-15 15:30:00,51.25,51.27,51.01,51.04,175699.0,48.9042,48.9233,48.6752,48.7038,175699.0
2024-10-16 09:30:00,51.1,51.57,51.1,51.52,21732.0,48.7611,49.2096,48.7611,49.1619,21732.0
2024-10-16 10:00:00,51.59,51.6,51.43,51.43,14155.0,49.2287,49.2382,49.076,49.076,14155.0
2024-10-16 10:30:00,51.41,51.53,51.41,51.53,11175.0,49.0569,49.1714,49.0569,49.1714,11175.0
2024-10-16 11:00:00,51.53,51.53,51.4,51.44,13938.0,49.1714,49.1714,49.0474,49.0855,13938.0
2024-10-16 11:30:00,51.44,51.54,51.43,51.51,20213.0,49.0855,49.1809,49.076,49.1523,20213.0
2024-10-16 12:00:00,51.52,51.55,51.43,51.5,30342.0,49.1619,49.1905,49.076,49.1428,30342.0
2024-10-16 12:30:00,51.5,51.55,51.35,51.37,23280.0,49.1428,49.1905,48.9996,49.0187,23280.0
2024-10-16 13:00:00,51.38,51.43,51.37,51.39,17001.0,49.0283,49.076,49.0187,49.0378,17001.0
2024-10-16 13:30:00,51.39,51.41,51.31,51.39,32765.0,49.0378,49.0569,48.9615,49.0378,32765.0
2024-10-16 14:00:00,51.39,51.51,51.39,51.49,22928.0,49.0378,49.1523,49.0378,49.1332,22928.0
2024-10-16 14:30:00,51.49,51.55,51.45,51.55,43941.0,49.1332,49.1905,49.0951,49.1905,43941.0
2024-10-16 15:00:00,51.56,51.61,51.52,51.57,39430.0,49.2,49.2477,49.1619,49.2096,39430.0
2024-10-16 15:30:00,51.57,51.58,51.27,51.31,212283.0,49.2096,49.2191,48.9233,48.9615,212283.0
2024-10-17 09:30:00,51.17,51.35,51.01,51.25,62934.0,48.8279,48.9996,48.6752,48.9042,62934.0
2024-10-17 10:00:00,51.28,51.29,51.05,51.09,21900.0,48.9328,48.9424,48.7134,48.7515,21900.0
2024-10-17 10:30:00,51.1,51.21,51.07,51.13,26940.0,48.7611,48.866,48.7325,48.7897,26940.0
2024-10-17 11:00:00,51.15,51.27,51.13,51.15,22692.0,48.8088,48.9233,48.7897,48.8088,22692.0
2024-10-17 11:30:00,51.15,51.16,51.07,51.09,13696.0,48.8088,48.8183,48.7325,48.7515,13696.0
2024-10-17 12:00:00,51.09,51.11,51.01,51.04,14652.0,48.7515,48.7706,48.6752,48.7038,14652.0
2024-10-17 12:30:00,51.03,51.19,51.02,51.17,24360.0,48.6943,48.847,48.6847,48.8279,24360.0
2024-10-17 13:00:00,51.17,51.19,51.08,51.14,24509.0,48.8279,48.847,48.742,48.7993,24509.0
2024-10-17 13:30:00,51.14,51.25,51.1,51.23,14505.0,48.7993,48.9042,48.7611,48.8851,14505.0
2024-10-17 14:00:00,51.23,51.24,51.08,51.1,29176.0,48.8851,48.8947,48.742,48.7611,29176.0
2024-10-17 14:30:00,51.1,51.14,51.07,51.11,25296.0,48.7611,48.7993,48.7325,48.7706,25296.0
2024-10-17 15:00:00,51.12,51.21,51.09,51.2,52582.0,48.7802,48.866,48.7515,48.8565,52582.0
2024-10-17 15:30:00,51.2,51.21,50.91,50.96,244916.0,48.8565,48.866,48.5798,48.6275,244916.0
2024-10-18 09:30:00,50.88,51.12,50.88,51.08,47511.0,48.5512,48.7802,48.5512,48.742,47511.0
2024-10-18 10:00:00,51.04,51.31,51.04,51.25,32227.0,48.7038,48.9615,48.7038,48.9042,32227.0
2024-10-18 10:30:00,51.27,51.34,51.21,51.31,24366.0,48.9233,48.9901,48.866,48.9615,24366.0
2024-10-18 11:00:00,51.31,51.31,51.05,51.08,12815.0,48.9615,48.9615,48.7134,48.742,12815.0
2024-10-18 11:30:00,51.08,51.16,51.02,51.15,18857.0,48.742,48.8183,48.6847,48.8088,18857.0
2024-10-18 12:00:00,51.15,51.25,51.14,51.23,8720.0,48.8088,48.9042,48.7993,48.8851,8720.0
2024-10-18 12:30:00,51.24,51.25,51.19,51.22,5802.0,48.8947,48.9042,48.847,48.8756,5802.0
2024-10-18 13:00:00,51.22,51.26,51.21,51.24,9295.0,48.8756,48.9138,48.866,48.8947,9295.0
2024-10-18 13:30:00,51.24,51.32,51.24,51.32,21663.0,48.8947,48.971,48.8947,48.971,21663.0
2024-10-18 14:00:00,51.31,51.5,51.28,51.5,24523.0,48.9615,49.1428,48.9328,49.1428,24523.0
2024-10-18 14:30:00,51.5,51.54,51.47,51.5,33749.0,49.1428,49.1809,49.1141,49.1428,33749.0
2024-10-18 15:00:00,51.5,51.5,51.4,51.44,39942.0,49.1428,49.1428,49.0474,49.0855,39942.0
2024-10-18 15:30:00,51.44,51.52,51.34,51.49,146324.0,49.0855,49.1619,48.9901,49.1332,146324.0
2024-10-21 09:30:00,51.28,51.55,51.25,51.43,41646.0,48.9328,49.1905,48.9042,49.076,41646.0
2024-10-21 10:00:00,51.41,51.43,51.1,51.21,30840.0,49.0569,49.076,48.7611,48.866,30840.0
2024-10-21 10:30:00,51.2,51.23,50.91,50.91,38444.0,48.8565,48.8851,48.5798,48.5798,38444.0
2024-10-21 11:00:00,50.91,50.94,50.84,50.86,35834.0,48.5798,48.6084,48.513,48.5321,35834.0
2024-10-21 11:30:00,50.86,50.88,50.76,50.84,15924.0,48.5321,48.5512,48.4366,48.513,15924.0
2024-10-21 12:00:00,50.85,51.0,50.84,50.98,23519.0,48.5225,48.6657,48.513,48.6466,23519.0
2024-10-21 12:30:00,50.98,50.98,50.76,50.87,20878.0,48.6466,48.6466,48.4366,48.5416,20878.0
2024-10-21 13:00:00,50.88,50.94,50.86,50.87,30408.0,48.5512,48.6084,48.5321,48.5416,30408.0
2024-10-21 13:30:00,50.85,50.97,50.85,50.89,37684.0,48.5225,48.637,48.5225,48.5607,37684.0
2024-10-21 14:00:00,50.89,50.9,50.8,50.86,27607.0,48.5607,48.5702,48.4748,48.5321,27607.0
2024-10-21 14:30:00,50.85,50.88,50.81,50.85,29729.0,48.5225,48.5512,48.4844,48.5225,29729.0
2024-10-21 15:00:00,50.85,50.92,50.79,50.81,36081.0,48.5225,48.5893,48.4653,48.4844,36081.0
2024-10-21 15:30:00,50.82,50.84,50.6,50.74,178660.0,48.4939,48.513,48.284,48.4176,178660.0
2024-10-22 09:30:00,50.75,50.85,50.56,50.74,43482.0,48.4271,48.5225,48.2458,48.4176,43482.0
2024-10-22 10:00:00,50.76,51.02,50.76,50.95,43068.0,48.4366,48.6847,48.4366,48.618,43068.0
2024-10-22 10:30:00,50.93,51.04,50.91,50.97,21524.0,48.5989,48.7038,48.5798,48.637,21524.0
2024-10-22 11:00:00,50.97,51.0,50.9,50.96,20006.0,48.637,48.6657,48.5702,48.6275,20006.0
2024-10-22 11:30:00,50.96,51.02,50.95,50.97,12627.0,48.6275,48.6847,48.618,48.637,12627.0
2024-10-22 12:00:00,50.95,51.0,50.9,50.96,24869.0,48.618,48.6657,48.5702,48.6275,24869.0
2024-10-22 12:30:00,50.97,51.02,50.89,50.92,14184.0,48.637,48.6847,48.5607,48.5893,14184.0
2024-10-22 13:00:00,50.93,50.96,50.9,50.91,10940.0,48.5989,48.6275,48.5702,48.5798,10940.0
2024-10-22 13:30:00,50.91,50.93,50.78,50.78,26335.0,48.5798,48.5989,48.4557,48.4557,26335.0
2024-10-22 14:00:00,50.78,50.94,50.77,50.91,12496.0,48.4557,48.6084,48.4462,48.5798,12496.0
2024-10-22 14:30:00,50.91,50.98,50.9,50.95,17939.0,48.5798,48.6466,48.5702,48.618,17939.0
2024-10-22 15:00:00,50.96,51.04,50.95,51.01,31279.0,48.6275,48.7038,48.618,48.6752,31279.0
2024-10-22 15:30:00,51.01,51.1,50.78,50.81,126933.0,48.6752,48.7611,48.4557,48.4844,126933.0
2024-10-23 09:30:00,50.65,51.04,50.59,50.83,32703.0,48.3317,48.7038,48.2744,48.5034,32703.0
2024-10-23 10:00:00,50.86,51.06,50.82,50.93,26816.0,48.5321,48.7229,48.4939,48.5989,26816.0
2024-10-23 10:30:00,50.9,50.97,50.82,50.88,17266.0,48.5702,48.637,48.4939,48.5512,17266.0
2024-10-23 11:00:00,50.88,50.88,50.74,50.77,10081.0,48.5512,48.5512,48.4176,48.4462,10081.0
2024-10-23 11:30:00,50.78,50.86,50.77,50.84,15099.0,48.4557,48.5321,48.4462,48.513,15099.0
2024-10-23 12:00:00,50.85,50.92,50.84,50.9,13686.0,48.5225,48.5893,48.513,48.5702,13686.0
2024-10-23 12:30:00,50.89,50.89,50.71,50.72,11388.0,48.5607,48.5607,48.3889,48.3985,11388.0
2024-10-23 13:00:00,50.73,50.73,50.61,50.64,12319.0,48.408,48.408,48.2935,48.3221,12319.0
2024-10-23 13:30:00,50.61,50.74,50.57,50.68,44358.0,48.2935,48.4176,48.2553,48.3603,44358.0
2024-10-23 14:00:00,50.69,50.69,50.56,50.57,32846.0,48.3699,48.3699,48.2458,48.2553,32846.0
2024-10-23 14:30:00,50.58,50.83,50.58,50.83,25112.0,48.2649,48.5034,48.2649,48.5034,25112.0
2024-10-23 15:00:00,50.83,50.93,50.77,50.93,45416.0,48.5034,48.5989,48.4462,48.5989,45416.0
2024-10-23 15:30:00,50.92,50.97,50.86,50.91,67808.0,48.5893,48.637,48.5321,48.5798,67808.0
2024-10-24 09:30:00,50.91,51.14,50.86,51.06,19566.0,48.5798,48.7993,48.5321,48.7229,19566.0
2024-10-24 10:00:00,50.98,51.12,50.94,51.1,46319.0,48.6466,48.7802,48.6084,48.7611,46319.0
2024-10-24 10:30:00,51.1,51.18,51.09,51.17,20523.0,48.7611,48.8374,48.7515,48.8279,20523.0
2024-10-24 11:00:00,51.18,51.18,51.01,51.03,20739.0,48.8374,48.8374,48.6752,48.6943,20739.0
2024-10-24 11:30:00,51.02,51.02,50.96,51.0,19627.0,48.6847,48.6847,48.6275,48.6657,19627.0
2024-10-24 12:00:00,50.98,51.0,50.9,50.97,13103.0,48.6466,48.6657,48.5702,48.637,13103.0
2024-10-24 12:30:00,50.96,51.0,50.93,50.99,11517.0,48.6275,48.6657,48.5989,48.6561,11517.0
2024-10-24 13:00:00,50.99,51.06,50.94,51.03,18752.0,48.6561,48.7229,48.6084,48.6943,18752.0
2024-10-24 13:30:00,51.03,51.18,51.03,51.04,26564.0,48.6943,48.8374,48.6943,48.7038,26564.0
2024-10-24 14:00:00,51.04,51.07,51.0,51.02,18219.0,48.7038,48.7325,48.6657,48.6847,18219.0
2024-10-24 14:30:00,51.01,51.06,50.97,51.01,43748.0,48.6752,48.7229,48.637,48.6752,43748.0
2024-10-24 15:00:00,51.01,51.04,50.97,51.01,34285.0,48.6752,48.7038,48.637,48.6752,34285.0
2024-10-24 15:30:00,50.99,51.03,50.8,50.83,182704.0,48.6561,48.6943,48.4748,48.5034,182704.0
2024-10-25 09:30:00,51.04,51.12,50.08,50.16,57435.0,48.7038,48.7802,47.7878,47.8641,57435.0
2024-10-25 10:00:00,50.18,50.39,49.9,50.31,102973.0,47.8832,48.0836,47.616,48.0072,102973.0
2024-10-25 10:30:00,50.34,50.62,50.27,50.5,82559.0,48.0359,48.3031,47.9691,48.1885,82559.0
2024-10-25 11:00:00,50.5,50.65,50.47,50.5,33710.0,48.1885,48.3317,48.1599,48.1885,33710.0
2024-10-25 11:30:00,50.49,50.52,50.37,50.43,24874.0,48.179,48.2076,48.0645,48.1218,24874.0
2024-10-25 12:00:00,50.41,50.41,50.25,50.28,39822.0,48.1027,48.1027,47.95,47.9786,39822.0
2024-10-25 12:30:00,50.28,50.32,50.17,50.2,36316.0,47.9786,48.0168,47.8737,47.9023,36316.0
2024-10-25 13:00:00,50.22,50.31,50.2,50.23,22840.0,47.9214,48.0072,47.9023,47.9309,22840.0
2024-10-25 13:30:00,50.21,50.24,50.12,50.16,35516.0,47.9118,47.9404,47.8259,47.8641,35516.0
2024-10-25 14:00:00,50.16,50.29,50.11,50.29,45422.0,47.8641,47.9882,47.8164,47.9882,45422.0
2024-10-25 14:30:00,50.29,50.3,50.19,50.29,38759.0,47.9882,47.9977,47.8927,47.9882,38759.0
2024-10-25 15:00:00,50.29,50.29,50.11,50.18,85489.0,47.9882,47.9882,47.8164,47.8832,85489.0
2024-10-25 15:30:00,50.18,50.23,49.59,49.79,261089.0,47.8832,47.9309,47.3202,47.511,261089.0
2024-10-28 09:30:00,49.87,50.28,49.87,50.11,33332.0,47.5874,47.9786,47.5874,47.8164,33332.0
2024-10-28 10:00:00,50.09,50.16,49.94,50.16,17951.0,47.7973,47.8641,47.6542,47.8641,17951.0
2024-10-28 10:30:00,50.16,50.26,50.06,50.2,21154.0,47.8641,47.9595,47.7687,47.9023,21154.0
2024-10-28 11:00:00,50.18,50.3,50.15,50.26,14567.0,47.8832,47.9977,47.8546,47.9595,14567.0
2024-10-28 11:30:00,50.27,50.27,50.15,50.21,33248.0,47.9691,47.9691,47.8546,47.9118,33248.0
2024-10-28 12:00:00,50.21,50.26,50.02,50.11,32598.0,47.9118,47.9595,47.7305,47.8164,32598.0
2024-10-28 12:30:00,50.12,50.24,50.08,50.22,66190.0,47.8259,47.9404,47.7878,47.9214,66190.0
2024-10-28 13:00:00,50.23,50.27,50.19,50.27,26429.0,47.9309,47.9691,47.8927,47.9691,26429.0
2024-10-28 13:30:00,50.26,50.35,50.25,50.35,17954.0,47.9595,48.0454,47.95,48.0454,17954.0
2024-10-28 14:00:00,50.34,50.47,50.34,50.44,36136.0,48.0359,48.1599,48.0359,48.1313,36136.0
2024-10-28 14:30:00,50.45,50.51,50.34,50.37,248850.0,48.1408,48.1981,48.0359,48.0645,248850.0
2024-10-28 15:00:00,50.37,50.44,50.36,50.43,366613.0,48.0645,48.1313,48.055,48.1218,366613.0
2024-10-28 15:30:00,50.43,50.58,50.42,50.47,161481.0,48.1218,48.2649,48.1122,48.1599,161481.0
2024-10-29 09:30:00,50.35,50.61,49.98,50.56,47245.0,48.0454,48.2935,47.6923,48.2458,47245.0
2024-10-29 10:00:00,50.55,50.77,50.47,50.62,76807.0,48.2363,48.4462,48.1599,48.3031,76807.0
2024-10-29 10:30:00,50.59,50.66,50.54,50.61,54562.0,48.2744,48.3412,48.2267,48.2935,54562.0
2024-10-29 11:00:00,50.62,50.71,50.59,50.62,35344.0,48.3031,48.3889,48.2744,48.3031,35344.0
2024-10-29 11:30:00,50.63,50.64,50.51,50.62,28516.0,48.3126,48.3221,48.1981,48.3031,28516.0
2024-10-29 12:00:00,50.63,50.73,50.62,50.7,43862.0,48.3126,48.408,48.3031,48.3794,43862.0
2024-10-29 12:30:00,50.71,50.79,50.7,50.73,31013.0,48.3889,48.4653,48.3794,48.408,31013.0
2024-10-29 13:00:00,50.73,50.77,50.48,50.55,256197.0,48.408,48.4462,48.1695,48.2363,256197.0
2024-10-29 13:30:00,50.56,50.66,50.48,50.66,70667.0,48.2458,48.3412,48.1695,48.3412,70667.0
2024-10-29 14:00:00,50.65,50.81,50.65,50.76,77081.0,48.3317,48.4844,48.3317,48.4366,77081.0
2024-10-29 14:30:00,50.77,50.91,50.69,50.9,377863.0,48.4462,48.5798,48.3699,48.5702,377863.0
2024-10-29 15:00:00,50.9,50.9,50.56,50.62,123318.0,48.5702,48.5702,48.2458,48.3031,123318.0
2024-10-29 15:30:00,50.62,50.87,50.61,50.84,305444.0,48.3031,48.5416,48.2935,48.513,305444.0
2024-10-30 09:30:00,50.8,51.51,50.8,51.44,46006.0,48.4748,49.1523,48.4748,49.0855,46006.0
2024-10-30 10:00:00,51.43,51.43,51.15,51.17,43968.0,49.076,49.076,48.8088,48.8279,43968.0
2024-10-30 10:30:00,51.16,51.18,50.92,50.95,40677.0,48.8183,48.8374,48.5893,48.618,40677.0
2024-10-30 11:00:00,50.95,51.01,50.74,50.86,28595.0,48.618,48.6752,48.4176,48.5321,28595.0
2024-10-30 11:30:00,50.85,50.93,50.84,50.9,59166.0,48.5225,48.5989,48.513,48.5702,59166.0
2024-10-30 12:00:00,50.91,50.97,50.89,50.95,45593.0,48.5798,48.637,48.5607,48.618,45593.0
2024-10-30 12:30:00,50.95,51.0,50.92,50.94,47866.0,48.618,48.6657,48.5893,48.6084,47866.0
2024-10-30 13:00:00,50.94,50.97,50.9,50.91,30771.0,48.6084,48.637,48.5702,48.5798,30771.0
2024-10-30 13:30:00,50.88,50.91,50.79,50.8,23479.0,48.5512,48.5798,48.4653,48.4748,23479.0
2024-10-30 14:00:00,50.8,50.89,50.77,50.84,33698.0,48.4748,48.5607,48.4462,48.513,33698.0
2024-10-30 14:30:00,50.84,50.84,50.69,50.76,24838.0,48.513,48.513,48.3699,48.4366,24838.0
2024-10-30 15:00:00,50.76,50.79,50.7,50.76,51732.0,48.4366,48.4653,48.3794,48.4366,51732.0
2024-10-30 15:30:00,50.76,50.82,50.73,50.8,174652.0,48.4366,48.4939,48.408,48.4748,174652.0
2024-10-31 09:30:00,50.65,50.96,50.38,50.79,99766.0,48.3317,48.6275,48.074,48.4653,99766.0
2024-10-31 10:00:00,50.89,50.92,50.56,50.58,69180.0,48.5607,48.5893,48.2458,48.2649,69180.0
2024-10-31 10:30:00,50.59,50.59,50.36,50.36,14609.0,48.2744,48.2744,48.055,48.055,14609.0
2024-10-31 11:00:00,50.36,50.52,50.29,50.46,22600.0,48.055,48.2076,47.9882,48.1504,22600.0
2024-10-31 11:30:00,50.45,50.56,50.43,50.49,17114.0,48.1408,48.2458,48.1218,48.179,17114.0
2024-10-31 12:00:00,50.5,50.54,50.35,50.42,34685.0,48.1885,48.2267,48.0454,48.1122,34685.0
2024-10-31 12:30:00,50.4,50.4,50.28,50.34,42837.0,48.0931,48.0931,47.9786,48.0359,42837.0
2024-10-31 13:00:00,50.35,50.51,50.35,50.5,20604.0,48.0454,48.1981,48.0454,48.1885,20604.0
2024-10-31 13:30:00,50.49,50.51,50.46,50.51,30297.0,48.179,48.1981,48.1504,48.1981,30297.0
2024-10-31 14:00:00,50.5,50.52,50.43,50.5,21893.0,48.1885,48.2076,48.1218,48.1885,21893.0
2024-10-31 14:30:00,50.5,50.5,50.38,50.43,30694.0,48.1885,48.1885,48.074,48.1218,30694.0
2024-10-31 15:00:00,50.42,50.43,50.25,50.3,104103.0,48.1122,48.1218,47.95,47.9977,104103.0
2024-10-31 15:30:00,50.3,50.3,49.95,50.18,433505.0,47.9977,47.9977,47.6637,47.8832,433505.0
2024-11-01 09:30:00,50.27,50.97,50.24,50.75,95671.0,47.9691,48.637,47.9404,48.4271,95671.0
2024-11-01 10:00:00,50.77,50.86,50.61,50.83,32914.0,48.4462,48.5321,48.2935,48.5034,32914.0
2024-11-01 10:30:00,50.84,50.84,50.34,50.48,100989.0,48.513,48.513,48.0359,48.1695,100989.0
2024-11-01 11:00:00,50.51,50.54,50.43,50.46,118267.0,48.1981,48.2267,48.1218,48.1504,118267.0
2024-11-01 11:30:00,50.45,50.45,50.15,50.18,16025.0,48.1408,48.1408,47.8546,47.8832,16025.0
2024-11-01 12:00:00,50.19,50.24,50.13,50.13,17719.0,47.8927,47.9404,47.8355,47.8355,17719.0
2024-11-01 12:30:00,50.13,50.17,49.91,49.94,13876.0,47.8355,47.8737,47.6256,47.6542,13876.0
2024-11-01 13:00:00,49.91,49.99,49.82,49.97,16738.0,47.6256,47.7019,47.5397,47.6828,16738.0
2024-11-01 13:30:00,49.97,49.98,49.86,49.93,36646.0,47.6828,47.6923,47.5778,47.6446,36646.0
2024-11-01 14:00:00,49.93,49.95,49.83,49.92,18908.0,47.6446,47.6637,47.5492,47.6351,18908.0
2024-11-01 14:30:00,49.91,49.91,49.79,49.84,28914.0,47.6256,47.6256,47.511,47.5588,28914.0
2024-11-01 15:00:00,49.83,49.93,49.83,49.88,79791.0,47.5492,47.6446,47.5492,47.5969,79791.0
2024-11-01 15:30:00,49.88,49.89,49.66,49.82,152726.0,47.5969,47.6065,47.387,47.5397,152726.0
2024-11-04 09:30:00,49.82,50.35,49.82,50.35,84538.0,47.5397,48.0454,47.5397,48.0454,84538.0
2024-11-04 10:00:00,50.32,50.54,50.29,50.54,36559.0,48.0168,48.2267,47.9882,48.2267,36559.0
2024-11-04 10:30:00,50.54,50.56,50.38,50.48,37640.0,48.2267,48.2458,48.074,48.1695,37640.0
2024-11-04 11:00:00,50.52,50.83,50.52,50.7,37969.0,48.2076,48.5034,48.2076,48.3794,37969.0
2024-11-04 11:30:00,50.7,50.7,50.54,50.62,23915.0,48.3794,48.3794,48.2267,48.3031,23915.0
2024-11-04 12:00:00,50.63,50.84,50.61,50.81,53049.0,48.3126,48.513,48.2935,48.4844,53049.0
2024-11-04 12:30:00,50.83,50.88,50.7,50.7,21778.0,48.5034,48.5512,48.3794,48.3794,21778.0
2024-11-04 13:00:00,50.71,50.72,50.58,50.62,31454.0,48.3889,48.3985,48.2649,48.3031,31454.0
2024-11-04 13:30:00,50.61,50.74,50.6,50.66,17978.0,48.2935,48.4176,48.284,48.3412,17978.0
2024-11-04 14:00:00,50.66,50.67,50.52,50.53,23698.0,48.3412,48.3508,48.2076,48.2172,23698.0
2024-11-04 14:30:00,50.51,50.56,50.49,50.54,21868.0,48.1981,48.2458,48.179,48.2267,21868.0
2024-11-04 15:00:00,50.54,50.63,50.53,50.6,31859.0,48.2267,48.3126,48.2172,48.284,31859.0
2024-11-04 15:30:00,50.6,50.64,50.51,50.59,153248.0,48.284,48.3221,48.1981,48.2744,153248.0
2024-11-05 09:30:00,50.37,50.37,50.08,50.23,30035.0,48.0645,48.0645,47.7878,47.9309,30035.0
2024-11-05 10:00:00,50.21,50.27,50.14,50.17,12869.0,47.9118,47.9691,47.845,47.8737,12869.0
2024-11-05 10:30:00,50.17,50.22,50.13,50.17,14431.0,47.8737,47.9214,47.8355,47.8737,14431.0
2024-11-05 11:00:00,50.16,50.18,50.08,50.14,27940.0,47.8641,47.8832,47.7878,47.845,27940.0
2024-11-05 11:30:00,50.12,50.22,50.12,50.2,15892.0,47.8259,47.9214,47.8259,47.9023,15892.0
2024-11-05 12:00:00,50.19,50.21,50.15,50.16,31311.0,47.8927,47.9118,47.8546,47.8641,31311.0
2024-11-05 12:30:00,50.16,50.21,50.14,50.16,21055.0,47.8641,47.9118,47.845,47.8641,21055.0
2024-11-05 13:00:00,50.16,50.32,50.15,50.32,41163.0,47.8641,48.0168,47.8546,48.0168,41163.0
2024-11-05 13:30:00,50.31,50.33,50.25,50.32,23365.0,48.0072,48.0263,47.95,48.0168,23365.0
2024-11-05 14:00:00,50.33,50.36,50.29,50.33,20471.0,48.0263,48.055,47.9882,48.0263,20471.0
2024-11-05 14:30:00,50.34,50.47,50.34,50.41,32191.0,48.0359,48.1599,48.0359,48.1027,32191.0
2024-11-05 15:00:00,50.4,50.51,50.39,50.51,39005.0,48.0931,48.1981,48.0836,48.1981,39005.0
2024-11-05 15:30:00,50.51,50.78,50.51,50.78,139178.0,48.1981,48.4557,48.1981,48.4557,139178.0
2024-11-06 09:30:00,51.28,51.28,49.77,49.88,73352.0,48.9328,48.9328,47.492,47.5969,73352.0
2024-11-06 10:00:00,49.91,50.08,49.45,49.48,64249.0,47.6256,47.7878,47.1866,47.2152,64249.0
2024-11-06 10:30:00,49.43,49.43,48.87,48.91,79334.0,47.1675,47.1675,46.6332,46.6713,79334.0
2024-11-06 11:00:00,48.94,48.98,48.66,48.72,110092.0,46.7,46.7381,46.4328,46.49,110092.0
2024-11-06 11:30:00,48.72,48.78,48.46,48.71,90775.0,46.49,46.5473,46.2419,46.4805,90775.0
2024-11-06 12:00:00,48.66,48.78,48.62,48.69,57383.0,46.4328,46.5473,46.3946,46.4614,57383.0
2024-11-06 12:30:00,48.67,48.72,48.42,48.5,79275.0,46.4423,46.49,46.2038,46.2801,79275.0
2024-11-06 13:00:00,48.5,48.66,48.46,48.54,145158.0,46.2801,46.4328,46.2419,46.3183,145158.0
2024-11-06 13:30:00,48.54,48.75,48.5,48.64,43470.0,46.3183,46.5186,46.2801,46.4137,43470.0
2024-11-06 14:00:00,48.65,48.77,48.63,48.67,50676.0,46.4232,46.5377,46.4041,46.4423,50676.0
2024-11-06 14:30:00,48.68,48.71,48.64,48.69,50401.0,46.4519,46.4805,46.4137,46.4614,50401.0
2024-11-06 15:00:00,48.7,48.77,48.64,48.73,52965.0,46.4709,46.5377,46.4137,46.4996,52965.0
2024-11-06 15:30:00,48.74,49.09,48.7,49.06,345483.0,46.5091,46.8431,46.4709,46.8145,345483.0
2024-11-07 09:30:00,49.13,49.44,49.0,49.24,40767.0,46.8813,47.1771,46.7572,46.9862,40767.0
2024-11-07 10:00:00,49.22,49.43,49.19,49.4,25302.0,46.9671,47.1675,46.9385,47.1389,25302.0
2024-11-07 10:30:00,49.4,49.51,49.37,49.41,16987.0,47.1389,47.2439,47.1103,47.1484,16987.0
2024-11-07 11:00:00,49.42,49.54,49.37,49.47,24253.0,47.158,47.2725,47.1103,47.2057,24253.0
2024-11-07 11:30:00,49.5,49.65,49.47,49.65,17273.0,47.2343,47.3775,47.2057,47.3775,17273.0
2024-11-07 12:00:00,49.66,49.8,49.64,49.77,25533.0,47.387,47.5206,47.3679,47.492,25533.0
2024-11-07 12:30:00,49.78,49.8,49.66,49.67,15736.0,47.5015,47.5206,47.387,47.3965,15736.0
2024-11-07 13:00:00,49.67,49.69,49.59,49.66,21374.0,47.3965,47.4156,47.3202,47.387,21374.0
2024-11-07 13:30:00,49.67,49.72,49.51,49.52,34719.0,47.3965,47.4442,47.2439,47.2534,34719.0
2024-11-07 14:00:00,49.5,49.55,49.37,49.41,55843.0,47.2343,47.282,47.1103,47.1484,55843.0
2024-11-07 14:30:00,49.39,49.53,49.31,49.53,39912.0,47.1294,47.2629,47.053,47.2629,39912.0
2024-11-07 15:00:00,49.52,49.55,49.46,49.5,131818.0,47.2534,47.282,47.1961,47.2343,131818.0
2024-11-07 15:30:00,49.48,49.53,49.28,49.39,343381.0,47.2152,47.2629,47.0244,47.1294,343381.0
2024-11-08 09:30:00,49.51,49.85,49.5,49.83,21553.0,47.2439,47.5683,47.2343,47.5492,21553.0
2024-11-08 10:00:00,49.84,49.89,49.67,49.86,18188.0,47.5588,47.6065,47.3965,47.5778,18188.0
2024-11-08 10:30:00,49.85,49.93,49.79,49.86,19455.0,47.5683,47.6446,47.511,47.5778,19455.0
2024-11-08 11:00:00,49.87,49.9,49.64,49.65,33400.0,47.5874,47.616,47.3679,47.3775,33400.0
2024-11-08 11:30:00,49.63,49.75,49.56,49.59,63855.0,47.3584,47.4729,47.2916,47.3202,63855.0
2024-11-08 12:00:00,49.6,49.74,49.53,49.53,55777.0,47.3297,47.4633,47.2629,47.2629,55777.0
2024-11-08 12:30:00,49.49,49.57,49.47,49.56,22153.0,47.2248,47.3011,47.2057,47.2916,22153.0
2024-11-08 13:00:00,49.56,49.62,49.54,49.61,27530.0,47.2916,47.3488,47.2725,47.3393,27530.0
2024-11-08 13:30:00,49.6,49.64,49.55,49.58,25572.0,47.3297,47.3679,47.282,47.3107,25572.0
2024-11-08 14:00:00,49.57,49.63,49.47,49.58,86515.0,47.3011,47.3584,47.2057,47.3107,86515.0
2024-11-08 14:30:00,49.6,49.81,49.59,49.66,35117.0,47.3297,47.5301,47.3202,47.387,35117.0
2024-11-08 15:00:00,49.65,49.69,49.59,49.64,31341.0,47.3775,47.4156,47.3202,47.3679,31341.0
2024-11-08 15:30:00,49.63,49.77,49.54,49.77,117170.0,47.3584,47.492,47.2725,47.492,117170.0
2024-11-11 09:30:00,49.63,49.79,49.43,49.54,83944.0,47.3584,47.511,47.1675,47.2725,83944.0
2024-11-11 10:00:00,49.54,49.65,49.32,49.6,81282.0,47.2725,47.3775,47.0626,47.3297,81282.0
2024-11-11 10:30:00,49.6,49.64,49.53,49.54,22001.0,47.3297,47.3679,47.2629,47.2725,22001.0
2024-11-11 11:00:00,49.54,49.65,49.52,49.59,17583.0,47.2725,47.3775,47.2534,47.3202,17583.0
2024-11-11 11:30:00,49.61,49.73,49.59,49.68,21913.0,47.3393,47.4538,47.3202,47.4061,21913.0
2024-11-11 12:00:00,49.67,49.69,49.52,49.53,23713.0,47.3965,47.4156,47.2534,47.2629,23713.0
2024-11-11 12:30:00,49.54,49.54,49.45,49.48,27829.0,47.2725,47.2725,47.1866,47.2152,27829.0
2024-11-11 13:00:00,49.45,49.53,49.44,49.46,53041.0,47.1866,47.2629,47.1771,47.1961,53041.0
2024-11-11 13:30:00,49.46,49.52,49.42,49.48,19196.0,47.1961,47.2534,47.158,47.2152,19196.0
2024-11-11 14:00:00,49.49,49.52,49.44,49.45,46595.0,47.2248,47.2534,47.1771,47.1866,46595.0
2024-11-11 14:30:00,49.47,49.48,49.39,49.48,23385.0,47.2057,47.2152,47.1294,47.2152,23385.0
2024-11-11 15:00:00,49.48,49.48,49.37,49.47,53866.0,47.2152,47.2152,47.1103,47.2057,53866.0
2024-11-11 15:30:00,49.48,49.52,49.2,49.25,175726.0,47.2152,47.2534,46.9481,46.9958,175726.0
2024-11-12 09:30:00,49.18,49.44,48.89,48.94,43615.0,46.929,47.1771,46.6522,46.7,43615.0
2024-11-12 10:00:00,48.93,49.0,48.8,49.0,16333.0,46.6904,46.7572,46.5664,46.7572,16333.0
2024-11-12 10:30:00,48.98,49.06,48.93,49.04,15527.0,46.7381,46.8145,46.6904,46.7954,15527.0
2024-11-12 11:00:00,49.04,49.29,49.01,49.23,14937.0,46.7954,47.0339,46.7667,46.9767,14937.0
2024-11-12 11:30:00,49.24,49.26,49.13,49.19,11719.0,46.9862,47.0053,46.8813,46.9385,11719.0
2024-11-12 12:00:00,49.19,49.26,49.11,49.13,15095.0,46.9385,47.0053,46.8622,46.8813,15095.0
2024-11-12 12:30:00,49.13,49.16,48.96,48.98,21451.0,46.8813,46.9099,46.719,46.7381,21451.0
2024-11-12 13:00:00,48.97,49.06,48.9,49.04,33410.0,46.7286,46.8145,46.6618,46.7954,33410.0
2024-11-12 13:30:00,49.03,49.15,49.0,49.14,14346.0,46.7858,46.9003,46.7572,46.8908,14346.0
2024-11-12 14:00:00,49.14,49.19,49.04,49.05,13839.0,46.8908,46.9385,46.7954,46.8049,13839.0
2024-11-12 14:30:00,49.06,49.07,48.99,49.04,24774.0,46.8145,46.824,46.7477,46.7954,24774.0
2024-11-12 15:00:00,49.03,49.03,48.9,49.0,27323.0,46.7858,46.7858,46.6618,46.7572,27323.0
2024-11-12 15:30:00,49.02,49.18,48.95,49.16,154680.0,46.7763,46.929,46.7095,46.9099,154680.0
2024-11-13 09:30:00,49.56,49.72,49.22,49.24,74444.0,47.2916,47.4442,46.9671,46.9862,74444.0
2024-11-13 10:00:00,49.23,49.24,48.91,48.92,21859.0,46.9767,46.9862,46.6713,46.6809,21859.0
2024-11-13 10:30:00,48.93,49.0,48.67,48.7,49932.0,46.6904,46.7572,46.4423,46.4709,49932.0
2024-11-13 11:00:00,48.73,48.8,48.64,48.77,102144.0,46.4996,46.5664,46.4137,46.5377,102144.0
2024-11-13 11:30:00,48.77,48.85,48.73,48.82,26522.0,46.5377,46.6141,46.4996,46.5854,26522.0
2024-11-13 12:00:00,48.82,49.09,48.79,49.08,186515.0,46.5854,46.8431,46.5568,46.8335,186515.0
2024-11-13 12:30:00,49.08,49.08,48.94,49.03,15147.0,46.8335,46.8335,46.7,46.7858,15147.0
2024-11-13 13:00:00,49.03,49.17,48.92,49.15,86126.0,46.7858,46.9194,46.6809,46.9003,86126.0
2024-11-13 13:30:00,49.15,49.15,49.04,49.08,11692.0,46.9003,46.9003,46.7954,46.8335,11692.0
2024-11-13 14:00:00,49.09,49.18,49.06,49.15,12007.0,46.8431,46.929,46.8145,46.9003,12007.0
2024-11-13 14:30:00,49.16,49.18,49.06,49.08,16903.0,46.9099,46.929,46.8145,46.8335,16903.0
2024-11-13 15:00:00,49.08,49.29,49.08,49.28,25507.0,46.8335,47.0339,46.8335,47.0244,25507.0
2024-11-13 15:30:00,49.27,49.36,49.06,49.09,207023.0,47.0148,47.1007,46.8145,46.8431,207023.0
2024-11-14 09:30:00,49.09,49.1,48.5,48.61,50760.0,46.8431,46.8526,46.2801,46.3851,50760.0
2024-11-14 10:00:00,48.58,48.9,48.58,48.9,22198.0,46.3564,46.6618,46.3564,46.6618,22198.0
2024-11-14 10:30:00,48.89,48.97,48.83,48.93,21668.0,46.6522,46.7286,46.595,46.6904,21668.0
2024-11-14 11:00:00,48.92,48.99,48.83,48.97,13327.0,46.6809,46.7477,46.595,46.7286,13327.0
2024-11-14 11:30:00,48.97,49.01,48.82,48.83,14024.0,46.7286,46.7667,46.5854,46.595,14024.0
2024-11-14 12:00:00,48.81,48.84,48.72,48.83,13232.0,46.5759,46.6045,46.49,46.595,13232.0
2024-11-14 12:30:00,48.84,48.94,48.81,48.83,23823.0,46.6045,46.7,46.5759,46.595,23823.0
2024-11-14 13:00:00,48.84,48.89,48.78,48.8,20302.0,46.6045,46.6522,46.5473,46.5664,20302.0
2024-11-14 13:30:00,48.79,48.83,48.75,48.78,20594.0,46.5568,46.595,46.5186,46.5473,20594.0
2024-11-14 14:00:00,48.78,48.9,48.77,48.9,27454.0,46.5473,46.6618,46.5377,46.6618,27454.0
2024-11-14 14:30:00,48.9,48.93,48.83,48.84,20709.0,46.6618,46.6904,46.595,46.6045,20709.0
2024-11-14 15:00:00,48.83,48.83,48.65,48.75,27557.0,46.595,46.595,46.4232,46.5186,27557.0
2024-11-14 15:30:00,48.75,48.76,48.6,48.71,104988.0,46.5186,46.5282,46.3755,46.4805,104988.0
2024-11-15 09:30:00,48.75,48.93,48.6,48.69,39144.0,46.5186,46.6904,46.3755,46.4614,39144.0
2024-11-15 10:00:00,48.68,49.05,48.66,49.05,39146.0,46.4519,46.8049,46.4328,46.8049,39146.0
2024-11-15 10:30:00,49.0,49.13,48.97,49.08,17003.0,46.7572,46.8813,46.7286,46.8335,17003.0
2024-11-15 11:00:00,49.03,49.19,48.96,49.04,26447.0,46.7858,46.9385,46.719,46.7954,26447.0
2024-11-15 11:30:00,49.05,49.25,49.03,49.17,25772.0,46.8049,46.9958,46.7858,46.9194,25772.0
2024-11-15 12:00:00,49.16,49.18,49.02,49.03,19743.0,46.9099,46.929,46.7763,46.7858,19743.0
2024-11-15 12:30:00,49.01,49.12,48.94,49.09,25930.0,46.7667,46.8717,46.7,46.8431,25930.0
2024-11-15 13:00:00,49.11,49.18,49.0,49.16,19968.0,46.8622,46.929,46.7572,46.9099,19968.0
2024-11-15 13:30:00,49.17,49.22,49.09,49.18,21683.0,46.9194,46.9671,46.8431,46.929,21683.0
2024-11-15 14:00:00,49.18,49.18,49.08,49.1,13203.0,46.929,46.929,46.8335,46.8526,13203.0
2024-11-15 14:30:00,49.11,49.22,49.07,49.18,15851.0,46.8622,46.9671,46.824,46.929,15851.0
2024-11-15 15:00:00,49.16,49.25,49.11,49.11,19255.0,46.9099,46.9958,46.8622,46.8622,19255.0
2024-11-15 15:30:00,49.12,49.24,49.11,49.22,115910.0,46.8717,46.9862,46.8622,46.9671,115910.0
2024-11-18 09:30:00,49.12,49.53,48.96,49.48,28478.0,46.8717,47.2629,46.719,47.2152,28478.0
2024-11-18 10:00:00,49.44,49.5,49.33,49.43,15181.0,47.1771,47.2343,47.0721,47.1675,15181.0
2024-11-18 10:30:00,49.4,49.6,49.38,49.55,13026.0,47.1389,47.3297,47.1198,47.282,13026.0
2024-11-18 11:00:00,49.59,49.77,49.57,49.74,26034.0,47.3202,47.492,47.3011,47.4633,26034.0
2024-11-18 11:30:00,49.71,49.8,49.67,49.71,30088.0,47.4347,47.5206,47.3965,47.4347,30088.0
2024-11-18 12:00:00,49.73,49.76,49.61,49.71,34150.0,47.4538,47.4824,47.3393,47.4347,34150.0
2024-11-18 12:30:00,49.71,49.71,49.49,49.67,24420.0,47.4347,47.4347,47.2248,47.3965,24420.0
2024-11-18 13:00:00,49.64,49.65,49.47,49.56,23700.0,47.3679,47.3775,47.2057,47.2916,23700.0
2024-11-18 13:30:00,49.61,49.67,49.56,49.59,29729.0,47.3393,47.3965,47.2916,47.3202,29729.0
2024-11-18 14:00:00,49.59,49.59,49.52,49.54,48238.0,47.3202,47.3202,47.2534,47.2725,48238.0
2024-11-18 14:30:00,49.55,49.64,49.52,49.59,26364.0,47.282,47.3679,47.2534,47.3202,26364.0
2024-11-18 15:00:00,49.59,49.6,49.42,49.42,29775.0,47.3202,47.3297,47.158,47.158,29775.0
2024-11-18 15:30:00,49.41,49.45,49.33,49.45,123984.0,47.1484,47.1866,47.0721,47.1866,123984.0
2024-11-19 09:30:00,49.14,49.39,48.83,49.37,101529.0,46.8908,47.1294,46.595,47.1103,101529.0
2024-11-19 10:00:00,49.41,49.57,49.36,49.48,77714.0,47.1484,47.3011,47.1007,47.2152,77714.0
2024-11-19 10:30:00,49.46,49.88,49.45,49.8,108094.0,47.1961,47.5969,47.1866,47.5206,108094.0
2024-11-19 11:00:00,49.8,50.0,49.8,49.82,65101.0,47.5206,47.7114,47.5206,47.5397,65101.0
2024-11-19 11:30:00,49.81,49.89,49.77,49.84,14013.0,47.5301,47.6065,47.492,47.5588,14013.0
2024-11-19 12:00:00,49.83,49.93,49.82,49.93,25012.0,47.5492,47.6446,47.5397,47.6446,25012.0
2024-11-19 12:30:00,49.94,50.07,49.91,50.04,17904.0,47.6542,47.7782,47.6256,47.7496,17904.0
2024-11-19 13:00:00,50.01,50.1,49.95,50.02,19511.0,47.721,47.8069,47.6637,47.7305,19511.0
2024-11-19 13:30:00,50.03,50.18,50.02,50.17,17241.0,47.7401,47.8832,47.7305,47.8737,17241.0
2024-11-19 14:00:00,50.18,50.22,50.13,50.16,24773.0,47.8832,47.9214,47.8355,47.8641,24773.0
2024-11-19 14:30:00,50.16,50.16,50.05,50.08,50741.0,47.8641,47.8641,47.7591,47.7878,50741.0
2024-11-19 15:00:00,50.1,50.12,49.99,50.04,28748.0,47.8069,47.8259,47.7019,47.7496,28748.0
2024-11-19 15:30:00,50.04,50.3,49.99,50.24,277627.0,47.7496,47.9977,47.7019,47.9404,277627.0
2024-11-20 09:30:00,50.66,50.66,49.98,50.43,93199.0,48.3412,48.3412,47.6923,48.1218,93199.0
2024-11-20 10:00:00,50.47,50.65,50.46,50.62,35590.0,48.1599,48.3317,48.1504,48.3031,35590.0
2024-11-20 10:30:00,50.63,50.81,50.43,50.44,57417.0,48.3126,48.4844,48.1218,48.1313,57417.0
2024-11-20 11:00:00,50.44,50.6,50.4,50.48,31402.0,48.1313,48.284,48.0931,48.1695,31402.0
2024-11-20 11:30:00,50.48,50.61,50.47,50.57,21619.0,48.1695,48.2935,48.1599,48.2553,21619.0
2024-11-20 12:00:00,50.57,50.57,50.45,50.49,21586.0,48.2553,48.2553,48.1408,48.179,21586.0
2024-11-20 12:30:00,50.5,50.57,50.5,50.56,18450.0,48.1885,48.2553,48.1885,48.2458,18450.0
2024-11-20 13:00:00,50.58,50.58,50.42,50.43,28711.0,48.2649,48.2649,48.1122,48.1218,28711.0
2024-11-20 13:30:00,50.41,50.5,50.4,50.44,33824.0,48.1027,48.1885,48.0931,48.1313,33824.0
2024-11-20 14:00:00,50.44,50.45,50.4,50.43,13469.0,48.1313,48.1408,48.0931,48.1218,13469.0
2024-11-20 14:30:00,50.46,50.51,50.41,50.51,23496.0,48.1504,48.1981,48.1027,48.1981,23496.0
2024-11-20 15:00:00,50.5,50.52,50.45,50.52,39218.0,48.1885,48.2076,48.1408,48.2076,39218.0
2024-11-20 15:30:00,50.53,50.71,50.53,50.55,169077.0,48.2172,48.3889,48.2172,48.2363,169077.0
2024-11-21 09:30:00,50.51,50.72,50.4,50.48,47403.0,48.1981,48.3985,48.0931,48.1695,47403.0
2024-11-21 10:00:00,50.44,50.52,50.27,50.32,45421.0,48.1313,48.2076,47.9691,48.0168,45421.0
2024-11-21 10:30:00,50.33,50.5,50.27,50.4,21184.0,48.0263,48.1885,47.9691,48.0931,21184.0
2024-11-21 11:00:00,50.42,50.66,50.37,50.52,24219.0,48.1122,48.3412,48.0645,48.2076,24219.0
2024-11-21 11:30:00,50.58,50.71,50.58,50.7,8473.0,48.2649,48.3889,48.2649,48.3794,8473.0
2024-11-21 12:00:00,50.69,50.72,50.58,50.7,17321.0,48.3699,48.3985,48.2649,48.3794,17321.0
2024-11-21 12:30:00,50.74,50.77,50.67,50.77,11377.0,48.4176,48.4462,48.3508,48.4462,11377.0
2024-11-21 13:00:00,50.7,50.74,50.65,50.68,11547.0,48.3794,48.4176,48.3317,48.3603,11547.0
2024-11-21 13:30:00,50.69,50.7,50.62,50.62,11888.0,48.3699,48.3794,48.3031,48.3031,11888.0
2024-11-21 14:00:00,50.61,50.75,50.6,50.73,17719.0,48.2935,48.4271,48.284,48.408,17719.0
2024-11-21 14:30:00,50.73,50.77,50.64,50.69,13886.0,48.408,48.4462,48.3221,48.3699,13886.0
2024-11-21 15:00:00,50.7,50.75,50.61,50.7,32372.0,48.3794,48.4271,48.2935,48.3794,32372.0
2024-11-21 15:30:00,50.7,50.77,50.64,50.66,100454.0,48.3794,48.4462,48.3221,48.3412,100454.0
2024-11-22 09:30:00,50.84,51.08,50.84,50.98,32915.0,48.513,48.742,48.513,48.6466,32915.0
2024-11-22 10:00:00,50.95,51.04,50.92,50.96,12256.0,48.618,48.7038,48.5893,48.6275,12256.0
2024-11-22 10:30:00,50.94,51.06,50.93,51.03,13134.0,48.6084,48.7229,48.5989,48.6943,13134.0
2024-11-22 11:00:00,51.04,51.09,50.99,51.06,15605.0,48.7038,48.7515,48.6561,48.7229,15605.0
2024-11-22 11:30:00,51.07,51.14,51.06,51.1,11978.0,48.7325,48.7993,48.7229,48.7611,11978.0
2024-11-22 12:00:00,51.08,51.24,51.07,51.21,24728.0,48.742,48.8947,48.7325,48.866,24728.0
2024-11-22 12:30:00,51.21,51.24,51.08,51.1,15037.0,48.866,48.8947,48.742,48.7611,15037.0
2024-11-22 13:00:00,51.09,51.09,50.97,50.98,18871.0,48.7515,48.7515,48.637,48.6466,18871.0
2024-11-22 13:30:00,51.0,51.08,50.96,51.08,19246.0,48.6657,48.742,48.6275,48.742,19246.0
2024-11-22 14:00:00,51.08,51.12,50.96,51.03,16440.0,48.742,48.7802,48.6275,48.6943,16440.0
2024-11-22 14:30:00,51.02,51.1,51.0,51.06,18226.0,48.6847,48.7611,48.6657,48.7229,18226.0
2024-11-22 15:00:00,51.06,51.08,50.94,50.97,28530.0,48.7229,48.742,48.6084,48.637,28530.0
2024-11-22 15:30:00,50.96,51.0,50.85,50.92,124606.0,48.6275,48.6657,48.5225,48.5893,124606.0
2024-11-25 09:30:00,51.02,51.58,51.02,51.54,88140.0,48.6847,49.2191,48.6847,49.1809,88140.0
2024-11-25 10:00:00,51.55,51.7,51.41,51.7,21857.0,49.1905,49.3336,49.0569,49.3336,21857.0
2024-11-25 10:30:00,51.67,51.74,51.61,51.73,16207.0,49.305,49.3718,49.2477,49.3622,16207.0
2024-11-25 11:00:00,51.71,51.76,51.47,51.47,41506.0,49.3432,49.3909,49.1141,49.1141,41506.0
2024-11-25 11:30:00,51.44,51.47,51.33,51.35,10778.0,49.0855,49.1141,48.9806,48.9996,10778.0
2024-11-25 12:00:00,51.33,51.41,51.32,51.35,22280.0,48.9806,49.0569,48.971,48.9996,22280.0
2024-11-25 12:30:00,51.33,51.37,51.25,51.32,21205.0,48.9806,49.0187,48.9042,48.971,21205.0
2024-11-25 13:00:00,51.35,51.41,51.27,51.34,20189.0,48.9996,49.0569,48.9233,48.9901,20189.0
2024-11-25 13:30:00,51.32,51.44,51.27,51.37,18854.0,48.971,49.0855,48.9233,49.0187,18854.0
2024-11-25 14:00:00,51.38,51.4,51.24,51.27,27716.0,49.0283,49.0474,48.8947,48.9233,27716.0
2024-11-25 14:30:00,51.27,51.3,51.25,51.25,15257.0,48.9233,48.9519,48.9042,48.9042,15257.0
2024-11-25 15:00:00,51.28,51.3,51.18,51.25,26969.0,48.9328,48.9519,48.8374,48.9042,26969.0
2024-11-25 15:30:00,51.26,51.35,51.22,51.29,170598.0,48.9138,48.9996,48.8756,48.9424,170598.0
2024-11-26 09:30:00,51.47,51.47,50.96,51.01,72489.0,49.1141,49.1141,48.6275,48.6752,72489.0
2024-11-26 10:00:00,51.0,51.11,50.94,50.98,62283.0,48.6657,48.7706,48.6084,48.6466,62283.0
2024-11-26 10:30:00,51.0,51.02,50.87,50.95,84492.0,48.6657,48.6847,48.5416,48.618,84492.0
2024-11-26 11:00:00,50.96,51.1,50.91,51.05,57540.0,48.6275,48.7611,48.5798,48.7134,57540.0
2024-11-26 11:30:00,51.05,51.06,50.9,50.95,29866.0,48.7134,48.7229,48.5702,48.618,29866.0
2024-11-26 12:00:00,50.96,51.14,50.87,51.13,62723.0,48.6275,48.7993,48.5416,48.7897,62723.0
2024-11-26 12:30:00,51.15,51.16,51.08,51.11,11739.0,48.8088,48.8183,48.742,48.7706,11739.0
2024-11-26 13:00:00,51.13,51.18,51.06,51.07,16601.0,48.7897,48.8374,48.7229,48.7325,16601.0
2024-11-26 13:30:00,51.07,51.2,51.06,51.2,11491.0,48.7325,48.8565,48.7229,48.8565,11491.0
2024-11-26 14:00:00,51.2,51.26,51.18,51.24,12930.0,48.8565,48.9138,48.8374,48.8947,12930.0
2024-11-26 14:30:00,51.26,51.32,51.21,51.29,22877.0,48.9138,48.971,48.866,48.9424,22877.0
2024-11-26 15:00:00,51.29,51.34,51.26,51.29,36813.0,48.9424,48.9901,48.9138,48.9424,36813.0
2024-11-26 15:30:00,51.28,51.37,51.09,51.17,213606.0,48.9328,49.0187,48.7515,48.8279,213606.0
2024-11-27 09:30:00,51.34,51.83,51.34,51.72,47299.0,48.9901,49.4577,48.9901,49.3527,47299.0
2024-11-27 10:00:00,51.74,51.98,51.69,51.89,15302.0,49.3718,49.6008,49.3241,49.5149,15302.0
2024-11-27 10:30:00,51.89,51.89,51.71,51.75,9506.0,49.5149,49.5149,49.3432,49.3813,9506.0
2024-11-27 11:00:00,51.74,51.77,51.63,51.64,35992.0,49.3718,49.4004,49.2668,49.2764,35992.0
2024-11-27 11:30:00,51.65,51.76,51.59,51.74,30831.0,49.2859,49.3909,49.2287,49.3718,30831.0
2024-11-27 12:00:00,51.74,51.84,51.72,51.76,10044.0,49.3718,49.4672,49.3527,49.3909,10044.0
2024-11-27 12:30:00,51.76,51.77,51.7,51.73,5565.0,49.3909,49.4004,49.3336,49.3622,5565.0
2024-11-27 13:00:00,51.73,51.8,51.71,51.73,5269.0,49.3622,49.429,49.3432,49.3622,5269.0
2024-11-27 13:30:00,51.73,51.78,51.72,51.75,11959.0,49.3622,49.41,49.3527,49.3813,11959.0
2024-11-27 14:00:00,51.75,51.77,51.69,51.73,9311.0,49.3813,49.4004,49.3241,49.3622,9311.0
2024-11-27 14:30:00,51.72,51.77,51.71,51.74,8698.0,49.3527,49.4004,49.3432,49.3718,8698.0
2024-11-27 15:00:00,51.75,51.75,51.61,51.62,23283.0,49.3813,49.3813,49.2477,49.2573,23283.0
2024-11-27 15:30:00,51.63,51.71,51.59,51.65,63327.0,49.2668,49.3432,49.2287,49.2859,63327.0
2024-11-29 09:30:00,51.67,52.08,51.67,52.04,20137.0,49.305,49.6962,49.305,49.6581,20137.0
2024-11-29 10:00:00,52.07,52.27,52.05,52.2,56883.0,49.6867,49.8775,49.6676,49.8107,56883.0
2024-11-29 10:30:00,52.21,52.26,52.08,52.18,26876.0,49.8203,49.868,49.6962,49.7917,26876.0
2024-11-29 11:00:00,52.19,52.2,51.97,52.09,16857.0,49.8012,49.8107,49.5913,49.7058,16857.0
2024-11-29 11:30:00,52.09,52.21,52.04,52.2,14017.0,49.7058,49.8203,49.6581,49.8107,14017.0
2024-11-29 12:00:00,52.21,52.26,52.13,52.19,19853.0,49.8203,49.868,49.7439,49.8012,19853.0
2024-11-29 12:30:00,52.18,52.22,51.6,51.61,152395.0,49.7917,49.8298,49.2382,49.2477,152395.0
2024-12-02 09:30:00,51.67,51.76,51.36,51.47,60683.0,49.305,49.3909,49.0092,49.1141,60683.0
2024-12-02 10:00:00,51.47,51.49,51.21,51.35,34124.0,49.1141,49.1332,48.866,48.9996,34124.0
2024-12-02 10:30:00,51.32,51.5,51.32,51.35,28501.0,48.971,49.1428,48.971,48.9996,28501.0
2024-12-02 11:00:00,51.32,51.5,51.26,51.47,12443.0,48.971,49.1428,48.9138,49.1141,12443.0
2024-12-02 11:30:00,51.44,51.47,51.3,51.31,27276.0,49.0855,49.1141,48.9519,48.9615,27276.0
2024-12-02 12:00:00,51.32,51.43,51.3,51.35,20852.0,48.971,49.076,48.9519,48.9996,20852.0
2024-12-02 12:30:00,51.35,51.44,51.33,51.34,16485.0,48.9996,49.0855,48.9806,48.9901,16485.0
2024-12-02 13:00:00,51.37,51.37,51.29,51.32,12070.0,49.0187,49.0187,48.9424,48.971,12070.0
2024-12-02 13:30:00,51.33,51.34,51.26,51.27,18346.0,48.9806,48.9901,48.9138,48.9233,18346.0
2024-12-02 14:00:00,51.27,51.29,51.22,51.25,25677.0,48.9233,48.9424,48.8756,48.9042,25677.0
2024-12-02 14:30:00,51.25,51.3,51.21,51.22,36062.0,48.9042,48.9519,48.866,48.8756,36062.0
2024-12-02 15:00:00,51.21,51.25,51.14,51.2,25623.0,48.866,48.9042,48.7993,48.8565,25623.0
2024-12-02 15:30:00,51.19,51.35,51.11,51.31,107367.0,48.847,48.9996,48.7706,48.9615,107367.0
2024-12-03 09:30:00,51.47,51.47,51.08,51.11,14711.0,49.1141,49.1141,48.742,48.7706,14711.0
2024-12-03 10:00:00,51.1,51.14,50.86,50.86,42828.0,48.7611,48.7993,48.5321,48.5321,42828.0
2024-12-03 10:30:00,50.85,50.93,50.74,50.8,36097.0,48.5225,48.5989,48.4176,48.4748,36097.0
2024-12-03 11:00:00,50.8,50.95,50.7,50.94,39735.0,48.4748,48.618,48.3794,48.6084,39735.0
2024-12-03 11:30:00,50.92,50.96,50.73,50.73,15223.0,48.5893,48.6275,48.408,48.408,15223.0
2024-12-03 12:00:00,50.71,50.92,50.68,50.91,24831.0,48.3889,48.5893,48.3603,48.5798,24831.0
2024-12-03 12:30:00,50.93,51.1,50.91,51.05,12756.0,48.5989,48.7611,48.5798,48.7134,12756.0
2024-12-03 13:00:00,51.05,51.06,51.0,51.02,6633.0,48.7134,48.7229,48.6657,48.6847,6633.0
2024-12-03 13:30:00,51.02,51.1,50.99,51.08,8899.0,48.6847,48.7611,48.6561,48.742,8899.0
2024-12-03 14:00:00,51.08,51.16,51.04,51.09,23031.0,48.742,48.8183,48.7038,48.7515,23031.0
2024-12-03 14:30:00,51.1,51.16,51.05,51.12,12745.0,48.7611,48.8183,48.7134,48.7802,12745.0
2024-12-03 15:00:00,51.1,51.17,51.08,51.14,18892.0,48.7611,48.8279,48.742,48.7993,18892.0
2024-12-03 15:30:00,51.15,51.2,51.03,51.11,97885.0,48.8088,48.8565,48.6943,48.7706,97885.0
2024-12-04 09:30:00,51.22,51.3,50.95,51.08,30488.0,48.8756,48.9519,48.618,48.742,30488.0
2024-12-04 10:00:00,51.06,51.14,50.91,51.12,58740.0,48.7229,48.7993,48.5798,48.7802,58740.0
2024-12-04 10:30:00,51.12,51.15,50.97,51.03,14589.0,48.7802,48.8088,48.637,48.6943,14589.0
2024-12-04 11:00:00,51.03,51.2,51.02,51.13,14402.0,48.6943,48.8565,48.6847,48.7897,14402.0
2024-12-04 11:30:00,51.13,51.26,51.08,51.08,16607.0,48.7897,48.9138,48.742,48.742,16607.0
2024-12-04 12:00:00,51.12,51.23,50.99,51.0,43341.0,48.7802,48.8851,48.6561,48.6657,43341.0
2024-12-04 12:30:00,51.0,51.16,50.99,51.15,13684.0,48.6657,48.8183,48.6561,48.8088,13684.0
2024-12-04 13:00:00,51.16,51.23,51.08,51.1,21606.0,48.8183,48.8851,48.742,48.7611,21606.0
2024-12-04 13:30:00,51.1,51.14,51.09,51.12,13981.0,48.7611,48.7993,48.7515,48.7802,13981.0
2024-12-04 14:00:00,51.11,51.24,51.09,51.21,35582.0,48.7706,48.8947,48.7515,48.866,35582.0
2024-12-04 14:30:00,51.19,51.23,51.16,51.22,11941.0,48.847,48.8851,48.8183,48.8756,11941.0
2024-12-04 15:00:00,51.23,51.36,51.18,51.23,40798.0,48.8851,49.0092,48.8374,48.8851,40798.0
2024-12-04 15:30:00,51.24,51.51,51.22,51.37,183834.0,48.8947,49.1523,48.8756,49.0187,183834.0
2024-12-05 09:30:00,51.19,51.52,51.15,51.49,24881.0,48.847,49.1619,48.8088,49.1332,24881.0
2024-12-05 10:00:00,51.49,51.5,51.4,51.44,26745.0,49.1332,49.1428,49.0474,49.0855,26745.0
2024-12-05 10:30:00,51.44,51.55,51.4,51.45,20596.0,49.0855,49.1905,49.0474,49.0951,20596.0
2024-12-05 11:00:00,51.43,51.45,51.31,51.39,24214.0,49.076,49.0951,48.9615,49.0378,24214.0
2024-12-05 11:30:00,51.39,51.43,51.32,51.43,6651.0,49.0378,49.076,48.971,49.076,6651.0
2024-12-05 12:00:00,51.41,51.44,51.29,51.37,48385.0,49.0569,49.0855,48.9424,49.0187,48385.0
2024-12-05 12:30:00,51.33,51.43,51.33,51.43,14472.0,48.9806,49.076,48.9806,49.076,14472.0
2024-12-05 13:00:00,51.44,51.44,51.33,51.35,34741.0,49.0855,49.0855,48.9806,48.9996,34741.0
2024-12-05 13:30:00,51.36,51.36,51.18,51.31,70748.0,49.0092,49.0092,48.8374,48.9615,70748.0
2024-12-05 14:00:00,51.28,51.32,51.2,51.25,34253.0,48.9328,48.971,48.8565,48.9042,34253.0
2024-12-05 14:30:00,51.24,51.35,51.23,51.29,27859.0,48.8947,48.9996,48.8851,48.9424,27859.0
2024-12-05 15:00:00,51.29,51.41,51.27,51.4,30326.0,48.9424,49.0569,48.9233,49.0474,30326.0
2024-12-05 15:30:00,51.42,51.64,51.41,51.51,164243.0,49.0664,49.2764,49.0569,49.1523,164243.0
2024-12-06 09:30:00,50.91,51.1,50.82,50.98,111195.0,49.3119,49.4959,49.2247,49.3797,111195.0
2024-12-06 10:00:00,51.0,51.1,50.8,50.82,33049.0,49.3991,49.4959,49.2054,49.2247,33049.0
2024-12-06 10:30:00,50.8,50.82,50.41,50.76,80708.0,49.2054,49.2247,48.8276,49.1666,80708.0
2024-12-06 11:00:00,50.76,50.76,50.52,50.6,99961.0,49.1666,49.1666,48.9341,49.0116,99961.0
2024-12-06 11:30:00,50.58,50.68,50.51,50.59,13777.0,48.9923,49.0891,48.9245,49.0019,13777.0
2024-12-06 12:00:00,50.57,50.58,50.27,50.36,57552.0,48.9826,48.9923,48.692,48.7792,57552.0
2024-12-06 12:30:00,50.36,50.37,50.18,50.33,87895.0,48.7792,48.7888,48.6048,48.7501,87895.0
2024-12-06 13:00:00,50.32,50.38,50.22,50.34,63820.0,48.7404,48.7985,48.6436,48.7598,63820.0
2024-12-06 13:30:00,50.32,50.37,50.23,50.32,15871.0,48.7404,48.7888,48.6532,48.7404,15871.0
2024-12-06 14:00:00,50.3,50.3,50.22,50.26,11578.0,48.721,48.721,48.6436,48.6823,11578.0
2024-12-06 14:30:00,50.26,50.35,50.26,50.3,18169.0,48.6823,48.7695,48.6823,48.721,18169.0
2024-12-06 15:00:00,50.31,50.32,50.24,50.24,26672.0,48.7307,48.7404,48.6629,48.6629,26672.0
2024-12-06 15:30:00,50.25,50.57,50.19,50.43,145882.0,48.6726,48.9826,48.6145,48.847,145882.0
2024-12-09 09:30:00,50.5,50.61,50.06,50.27,22881.0,48.9148,49.0213,48.4886,48.692,22881.0
2024-12-09 10:00:00,50.28,50.57,50.26,50.54,18133.0,48.7017,48.9826,48.6823,48.9535,18133.0
2024-12-09 10:30:00,50.53,50.53,50.36,50.45,17431.0,48.9438,48.9438,48.7792,48.8663,17431.0
2024-12-09 11:00:00,50.46,50.47,50.37,50.45,23611.0,48.876,48.8857,48.7888,48.8663,23611.0
2024-12-09 11:30:00,50.45,50.54,50.4,50.48,15119.0,48.8663,48.9535,48.8179,48.8954,15119.0
2024-12-09 12:00:00,50.47,50.49,50.3,50.37,33494.0,48.8857,48.9051,48.721,48.7888,33494.0
2024-12-09 12:30:00,50.35,50.38,50.29,50.29,9293.0,48.7695,48.7985,48.7114,48.7114,9293.0
2024-12-09 13:00:00,50.27,50.28,50.2,50.28,40343.0,48.692,48.7017,48.6242,48.7017,40343.0
2024-12-09 13:30:00,50.27,50.36,50.24,50.24,18722.0,48.692,48.7792,48.6629,48.6629,18722.0
2024-12-09 14:00:00,50.25,50.26,50.19,50.21,9175.0,48.6726,48.6823,48.6145,48.6339,9175.0
2024-12-09 14:30:00,50.18,50.25,50.17,50.23,20303.0,48.6048,48.6726,48.5951,48.6532,20303.0
2024-12-09 15:00:00,50.23,50.26,50.16,50.26,52215.0,48.6532,48.6823,48.5854,48.6823,52215.0
2024-12-09 15:30:00,50.27,50.3,50.04,50.07,90318.0,48.692,48.721,48.4692,48.4983,90318.0
2024-12-10 09:30:00,50.02,50.03,49.45,49.74,41653.0,48.4498,48.4595,47.8977,48.1786,41653.0
2024-12-10 10:00:00,49.72,49.88,49.71,49.79,17937.0,48.1593,48.3142,48.1496,48.2271,17937.0
2024-12-10 10:30:00,49.79,49.97,49.79,49.9,42640.0,48.2271,48.4014,48.2271,48.3336,42640.0
2024-12-10 11:00:00,49.89,50.05,49.89,49.99,24750.0,48.3239,48.4789,48.3239,48.4208,24750.0
2024-12-10 11:30:00,49.97,50.04,49.93,49.93,31332.0,48.4014,48.4692,48.3627,48.3627,31332.0
2024-12-10 12:00:00,49.93,50.11,49.92,50.08,34109.0,48.3627,48.537,48.353,48.508,34109.0
2024-12-10 12:30:00,50.1,50.14,50.02,50.04,12366.0,48.5273,48.5661,48.4498,48.4692,12366.0
2024-12-10 13:00:00,50.04,50.04,49.92,49.94,7690.0,48.4692,48.4692,48.353,48.3723,7690.0
2024-12-10 13:30:00,49.95,50.04,49.93,50.03,30716.0,48.382,48.4692,48.3627,48.4595,30716.0
2024-12-10 14:00:00,50.05,50.24,50.0,50.22,22889.0,48.4789,48.6629,48.4305,48.6436,22889.0
2024-12-10 14:30:00,50.23,50.29,50.13,50.21,28053.0,48.6532,48.7114,48.5564,48.6339,28053.0
2024-12-10 15:00:00,50.19,50.2,49.83,49.84,29824.0,48.6145,48.6242,48.2658,48.2755,29824.0
2024-12-10 15:30:00,49.84,49.88,49.57,49.72,142750.0,48.2755,48.3142,48.014,48.1593,142750.0
2024-12-11 09:30:00,49.58,50.02,49.55,49.64,33892.0,48.0236,48.4498,47.9946,48.0818,33892.0
2024-12-11 10:00:00,49.62,49.62,49.35,49.44,16339.0,48.0624,48.0624,47.8009,47.888,16339.0
2024-12-11 10:30:00,49.43,49.53,49.38,49.47,16240.0,47.8784,47.9752,47.8299,47.9171,16240.0
2024-12-11 11:00:00,49.47,49.48,49.35,49.42,25207.0,47.9171,47.9268,47.8009,47.8687,25207.0
2024-12-11 11:30:00,49.44,49.63,49.41,49.6,14992.0,47.888,48.0721,47.859,48.043,14992.0
2024-12-11 12:00:00,49.61,49.73,49.6,49.67,4530.0,48.0527,48.1689,48.043,48.1108,4530.0
2024-12-11 12:30:00,49.67,49.68,49.62,49.66,11016.0,48.1108,48.1205,48.0624,48.1011,11016.0
2024-12-11 13:00:00,49.66,49.71,49.62,49.68,11821.0,48.1011,48.1496,48.0624,48.1205,11821.0
2024-12-11 13:30:00,49.68,49.75,49.6,49.6,19799.0,48.1205,48.1883,48.043,48.043,19799.0
2024-12-11 14:00:00,49.58,49.69,49.57,49.63,9761.0,48.0236,48.1302,48.014,48.0721,9761.0
2024-12-11 14:30:00,49.62,49.64,49.45,49.46,21710.0,48.0624,48.0818,47.8977,47.9074,21710.0
2024-12-11 15:00:00,49.47,49.48,49.35,49.44,28833.0,47.9171,47.9268,47.8009,47.888,28833.0
2024-12-11 15:30:00,49.44,49.74,49.43,49.59,127733.0,47.888,48.1786,47.8784,48.0333,127733.0
2024-12-12 09:30:00,49.28,49.73,49.28,49.65,29533.0,47.7331,48.1689,47.7331,48.0914,29533.0
2024-12-12 10:00:00,49.67,49.84,49.6,49.8,32059.0,48.1108,48.2755,48.043,48.2367,32059.0
2024-12-12 10:30:00,49.78,49.97,49.76,49.96,13702.0,48.2174,48.4014,48.198,48.3917,13702.0
2024-12-12 11:00:00,49.93,49.96,49.77,49.78,19284.0,48.3627,48.3917,48.2077,48.2174,19284.0
2024-12-12 11:30:00,49.78,49.8,49.72,49.74,20751.0,48.2174,48.2367,48.1593,48.1786,20751.0
2024-12-12 12:00:00,49.73,49.83,49.72,49.82,18883.0,48.1689,48.2658,48.1593,48.2561,18883.0
2024-12-12 12:30:00,49.82,49.85,49.72,49.72,12073.0,48.2561,48.2852,48.1593,48.1593,12073.0
2024-12-12 13:00:00,49.73,49.76,49.64,49.72,17895.0,48.1689,48.198,48.0818,48.1593,17895.0
2024-12-12 13:30:00,49.71,49.76,49.69,49.72,11144.0,48.1496,48.198,48.1302,48.1593,11144.0
2024-12-12 14:00:00,49.71,49.79,49.68,49.71,17587.0,48.1496,48.2271,48.1205,48.1496,17587.0
2024-12-12 14:30:00,49.71,49.75,49.62,49.66,13774.0,48.1496,48.1883,48.0624,48.1011,13774.0
2024-12-12 15:00:00,49.65,49.79,49.59,49.73,35724.0,48.0914,48.2271,48.0333,48.1689,35724.0
2024-12-12 15:30:00,49.72,49.89,49.58,49.63,118849.0,48.1593,48.3239,48.0236,48.0721,118849.0
2024-12-13 09:30:00,49.73,50.05,49.6,49.79,55052.0,48.1689,48.4789,48.043,48.2271,55052.0
2024-12-13 10:00:00,49.81,50.1,49.81,50.08,33123.0,48.2464,48.5273,48.2464,48.508,33123.0
2024-12-13 10:30:00,50.08,50.2,49.99,50.19,29315.0,48.508,48.6242,48.4208,48.6145,29315.0
2024-12-13 11:00:00,50.19,50.23,50.02,50.04,55597.0,48.6145,48.6532,48.4498,48.4692,55597.0
2024-12-13 11:30:00,50.05,50.18,50.03,50.17,22705.0,48.4789,48.6048,48.4595,48.5951,22705.0
2024-12-13 12:00:00,50.16,50.18,49.97,50.1,17446.0,48.5854,48.6048,48.4014,48.5273,17446.0
2024-12-13 12:30:00,50.06,50.11,49.9,49.91,27145.0,48.4886,48.537,48.3336,48.3433,27145.0
2024-12-13 13:00:00,49.91,50.02,49.89,49.95,9141.0,48.3433,48.4498,48.3239,48.382,9141.0
2024-12-13 13:30:00,49.96,50.01,49.92,49.98,12071.0,48.3917,48.4401,48.353,48.4111,12071.0
2024-12-13 14:00:00,49.98,50.05,49.96,49.96,14606.0,48.4111,48.4789,48.3917,48.3917,14606.0
2024-12-13 14:30:00,49.95,50.02,49.88,49.91,15933.0,48.382,48.4498,48.3142,48.3433,15933.0
2024-12-13 15:00:00,49.91,50.03,49.9,49.99,20712.0,48.3433,48.4595,48.3336,48.4208,20712.0
2024-12-13 15:30:00,50.01,50.13,49.99,50.04,106241.0,48.4401,48.5564,48.4208,48.4692,106241.0
2024-12-16 09:30:00,50.09,50.21,49.98,49.98,100225.0,48.5176,48.6339,48.4111,48.4111,100225.0
2024-12-16 10:00:00,49.98,50.18,49.95,50.09,20025.0,48.4111,48.6048,48.382,48.5176,20025.0
2024-12-16 10:30:00,50.09,50.23,50.08,50.23,30178.0,48.5176,48.6532,48.508,48.6532,30178.0
2024-12-16 11:00:00,50.2,50.22,50.08,50.22,22404.0,48.6242,48.6436,48.508,48.6436,22404.0
2024-12-16 11:30:00,50.27,50.32,50.22,50.28,17979.0,48.692,48.7404,48.6436,48.7017,17979.0
2024-12-16 12:00:00,50.3,50.33,50.19,50.19,21047.0,48.721,48.7501,48.6145,48.6145,21047.0
2024-12-16 12:30:00,50.19,50.28,50.17,50.28,21072.0,48.6145,48.7017,48.5951,48.7017,21072.0
2024-12-16 13:00:00,50.26,50.31,50.24,50.29,20927.0,48.6823,48.7307,48.6629,48.7114,20927.0
2024-12-16 13:30:00,50.29,50.36,50.25,50.29,21166.0,48.7114,48.7792,48.6726,48.7114,21166.0
2024-12-16 14:00:00,50.29,50.29,50.16,50.18,22818.0,48.7114,48.7114,48.5854,48.6048,22818.0
2024-12-16 14:30:00,50.18,50.23,50.14,50.21,34511.0,48.6048,48.6532,48.5661,48.6339,34511.0
2024-12-16 15:00:00,50.2,50.2,50.03,50.13,50052.0,48.6242,48.6242,48.4595,48.5564,50052.0
2024-12-16 15:30:00,50.11,50.13,49.73,49.78,122854.0,48.537,48.5564,48.1689,48.2174,122854.0
2024-12-17 09:30:00,49.38,49.8,49.37,49.73,114410.0,47.8299,48.2367,47.8202,48.1689,114410.0
2024-12-17 10:00:00,49.75,49.82,49.51,49.64,46211.0,48.1883,48.2561,47.9558,48.0818,46211.0
2024-12-17 10:30:00,49.66,49.77,49.58,49.7,63069.0,48.1011,48.2077,48.0236,48.1399,63069.0
2024-12-17 11:00:00,49.69,49.76,49.56,49.6,39822.0,48.1302,48.198,48.0043,48.043,39822.0
2024-12-17 11:30:00,49.6,49.66,49.55,49.64,24594.0,48.043,48.1011,47.9946,48.0818,24594.0
2024-12-17 12:00:00,49.64,49.69,49.41,49.44,24850.0,48.0818,48.1302,47.859,47.888,24850.0
2024-12-17 12:30:00,49.44,49.44,49.34,49.41,19693.0,47.888,47.888,47.7912,47.859,19693.0
2024-12-17 13:00:00,49.44,49.51,49.41,49.48,22731.0,47.888,47.9558,47.859,47.9268,22731.0
2024-12-17 13:30:00,49.48,49.52,49.4,49.42,27184.0,47.9268,47.9655,47.8493,47.8687,27184.0
2024-12-17 14:00:00,49.41,49.49,49.38,49.41,21656.0,47.859,47.9365,47.8299,47.859,21656.0
2024-12-17 14:30:00,49.39,49.39,49.22,49.26,22141.0,47.8396,47.8396,47.6749,47.7137,22141.0
2024-12-17 15:00:00,49.25,49.25,49.1,49.11,26964.0,47.704,47.704,47.5587,47.5684,26964.0
2024-12-17 15:30:00,49.1,49.15,48.97,48.98,156600.0,47.5587,47.6071,47.4328,47.4425,156600.0
2024-12-18 09:30:00,48.93,49.31,48.74,49.24,35000.0,47.3941,47.7621,47.21,47.6943,35000.0
2024-12-18 10:00:00,49.27,49.34,49.2,49.23,26604.0,47.7234,47.7912,47.6556,47.6846,26604.0
2024-12-18 10:30:00,49.21,49.28,49.07,49.09,17140.0,47.6653,47.7331,47.5297,47.549,17140.0
2024-12-18 11:00:00,49.08,49.1,48.89,48.89,45773.0,47.5393,47.5587,47.3553,47.3553,45773.0
2024-12-18 11:30:00,48.89,48.96,48.85,48.91,22688.0,47.3553,47.4231,47.3166,47.3747,22688.0
2024-12-18 12:00:00,48.91,48.93,48.83,48.92,14053.0,47.3747,47.3941,47.2972,47.3844,14053.0
2024-12-18 12:30:00,48.91,48.95,48.86,48.86,11278.0,47.3747,47.4134,47.3262,47.3262,11278.0
2024-12-18 13:00:00,48.88,48.9,48.74,48.76,9159.0,47.3456,47.365,47.21,47.2294,9159.0
2024-12-18 13:30:00,48.77,48.89,48.76,48.85,18190.0,47.2391,47.3553,47.2294,47.3166,18190.0
2024-12-18 14:00:00,48.85,48.86,48.09,48.09,30117.0,47.3166,47.3262,46.5804,46.5804,30117.0
2024-12-18 14:30:00,48.07,48.24,47.67,47.7,58258.0,46.561,46.7257,46.1736,46.2027,58258.0
2024-12-18 15:00:00,47.72,47.75,47.55,47.62,57760.0,46.222,46.2511,46.0574,46.1252,57760.0
2024-12-18 15:30:00,47.63,47.74,47.08,47.1,182170.0,46.1349,46.2414,45.6021,45.6215,182170.0
2024-12-19 09:30:00,47.11,47.68,46.93,47.34,39111.0,45.6312,46.1833,45.4568,45.854,39111.0
2024-12-19 10:00:00,47.31,47.31,46.8,46.85,57389.0,45.8249,45.8249,45.3309,45.3793,57389.0
2024-12-19 10:30:00,46.87,47.11,46.85,47.05,49184.0,45.3987,45.6312,45.3793,45.5731,49184.0
2024-12-19 11:00:00,47.04,47.14,46.94,47.14,52570.0,45.5634,45.6602,45.4665,45.6602,52570.0
2024-12-19 11:30:00,47.15,47.15,46.93,47.05,36994.0,45.6699,45.6699,45.4568,45.5731,36994.0
2024-12-19 12:00:00,47.05,47.05,46.94,47.02,29783.0,45.5731,45.5731,45.4665,45.544,29783.0
2024-12-19 12:30:00,47.0,47.18,46.93,47.02,26961.0,45.5246,45.699,45.4568,45.544,26961.0
2024-12-19 13:00:00,47.03,47.11,46.94,47.07,22627.0,45.5537,45.6312,45.4665,45.5924,22627.0
2024-12-19 13:30:00,47.05,47.19,47.04,47.19,23274.0,45.5731,45.7087,45.5634,45.7087,23274.0
2024-12-19 14:00:00,47.17,47.17,46.98,47.08,31912.0,45.6893,45.6893,45.5053,45.6021,31912.0
2024-12-19 14:30:00,47.08,47.08,46.9,46.9,46328.0,45.6021,45.6021,45.4278,45.4278,46328.0
2024-12-19 15:00:00,46.89,46.98,46.87,46.97,47328.0,45.4181,45.5053,45.3987,45.4956,47328.0
2024-12-19 15:30:00,46.96,46.97,46.39,46.44,237841.0,45.4859,45.4956,44.9338,44.9822,237841.0
2024-12-20 09:30:00,46.73,47.38,46.73,47.25,490916.0,45.2631,45.8927,45.2631,45.7668,490916.0
2024-12-20 10:00:00,47.26,47.34,47.03,47.3,65127.0,45.7765,45.854,45.5537,45.8152,65127.0
2024-12-20 10:30:00,47.29,47.53,47.28,47.46,50065.0,45.8055,46.038,45.7958,45.9702,50065.0
2024-12-20 11:00:00,47.44,47.65,47.42,47.54,46876.0,45.9508,46.1542,45.9315,46.0477,46876.0
2024-12-20 11:30:00,47.54,47.72,47.53,47.66,34398.0,46.0477,46.222,46.038,46.1639,34398.0
2024-12-20 12:00:00,47.7,47.7,47.41,47.54,43206.0,46.2027,46.2027,45.9218,46.0477,43206.0
2024-12-20 12:30:00,47.54,47.6,47.41,47.55,31192.0,46.0477,46.1058,45.9218,46.0574,31192.0
2024-12-20 13:00:00,47.54,47.55,47.27,47.31,63510.0,46.0477,46.0574,45.7862,45.8249,63510.0
2024-12-20 13:30:00,47.29,47.42,47.27,47.27,56747.0,45.8055,45.9315,45.7862,45.7862,56747.0
2024-12-20 14:00:00,47.29,47.41,47.29,47.4,37406.0,45.8055,45.9218,45.8055,45.9121,37406.0
2024-12-20 14:30:00,47.4,47.56,47.33,47.44,244908.0,45.9121,46.0671,45.8443,45.9508,244908.0
2024-12-20 15:00:00,47.45,47.48,47.31,47.36,99700.0,45.9605,45.9896,45.8249,45.8733,99700.0
2024-12-20 15:30:00,47.37,47.52,47.0,47.07,591408.0,45.883,46.0283,45.5246,45.5924,591408.0
2024-12-23 09:30:00,47.0,47.3,46.9,46.97,52876.0,45.5246,45.8152,45.4278,45.4956,52876.0
2024-12-23 10:00:00,46.99,47.19,46.93,47.18,33011.0,45.5149,45.7087,45.4568,45.699,33011.0
2024-12-23 10:30:00,47.18,47.27,47.0,47.12,28506.0,45.699,45.7862,45.5246,45.6409,28506.0
2024-12-23 11:00:00,47.1,47.33,47.1,47.3,28056.0,45.6215,45.8443,45.6215,45.8152,28056.0
2024-12-23 11:30:00,47.3,47.38,47.24,47.38,21109.0,45.8152,45.8927,45.7571,45.8927,21109.0
2024-12-23 12:00:00,47.4,47.48,47.35,47.42,40607.0,45.9121,45.9896,45.8636,45.9315,40607.0
2024-12-23 12:30:00,47.4,47.46,47.36,47.43,22626.0,45.9121,45.9702,45.8733,45.9411,22626.0
2024-12-23 13:00:00,47.43,47.58,47.42,47.58,21209.0,45.9411,46.0864,45.9315,46.0864,21209.0
2024-12-23 13:30:00,47.58,47.65,47.54,47.57,36342.0,46.0864,46.1542,46.0477,46.0767,36342.0
2024-12-23 14:00:00,47.59,47.61,47.49,47.5,28568.0,46.0961,46.1155,45.9993,46.0089,28568.0
2024-12-23 14:30:00,47.5,47.58,47.48,47.5,41711.0,46.0089,46.0864,45.9896,46.0089,41711.0
2024-12-23 15:00:00,47.51,47.6,47.36,47.45,52336.0,46.0186,46.1058,45.8733,45.9605,52336.0
2024-12-23 15:30:00,47.46,47.66,47.4,47.59,126913.0,45.9702,46.1639,45.9121,46.0961,126913.0
2024-12-24 09:30:00,47.45,47.75,47.37,47.65,23234.0,45.9605,46.2511,45.883,46.1542,23234.0
2024-12-24 10:00:00,47.66,47.78,47.51,47.63,18763.0,46.1639,46.2802,46.0186,46.1349,18763.0
2024-12-24 10:30:00,47.61,47.71,47.59,47.68,22790.0,46.1155,46.2123,46.0961,46.1833,22790.0
2024-12-24 11:00:00,47.67,47.74,47.63,47.72,25666.0,46.1736,46.2414,46.1349,46.222,25666.0
2024-12-24 11:30:00,47.74,47.77,47.72,47.74,18253.0,46.2414,46.2705,46.222,46.2414,18253.0
2024-12-24 12:00:00,47.75,47.92,47.74,47.89,27722.0,46.2511,46.4158,46.2414,46.3867,27722.0
2024-12-24 12:30:00,47.89,48.06,47.85,48.01,61235.0,46.3867,46.5514,46.348,46.5029,61235.0
2024-12-26 09:30:00,47.9,48.08,47.72,48.04,27943.0,46.3964,46.5707,46.222,46.532,27943.0
2024-12-26 10:00:00,48.03,48.03,47.92,47.98,15131.0,46.5223,46.5223,46.4158,46.4739,15131.0
2024-12-26 10:30:00,47.98,48.03,47.92,48.01,16340.0,46.4739,46.5223,46.4158,46.5029,16340.0
2024-12-26 11:00:00,48.03,48.13,48.02,48.07,16621.0,46.5223,46.6192,46.5126,46.561,16621.0
2024-12-26 11:30:00,48.05,48.13,48.05,48.1,11280.0,46.5417,46.6192,46.5417,46.5901,11280.0
2024-12-26 12:00:00,48.09,48.11,48.02,48.02,17071.0,46.5804,46.5998,46.5126,46.5126,17071.0
2024-12-26 12:30:00,48.01,48.03,47.97,48.0,12006.0,46.5029,46.5223,46.4642,46.4932,12006.0
2024-12-26 13:00:00,48.01,48.1,48.01,48.07,28595.0,46.5029,46.5901,46.5029,46.561,28595.0
2024-12-26 13:30:00,48.08,48.08,48.01,48.04,13902.0,46.5707,46.5707,46.5029,46.532,13902.0
2024-12-26 14:00:00,48.05,48.08,48.04,48.04,15372.0,46.5417,46.5707,46.532,46.532,15372.0
2024-12-26 14:30:00,48.05,48.08,48.03,48.07,14086.0,46.5417,46.5707,46.5223,46.561,14086.0
2024-12-26 15:00:00,48.07,48.1,48.02,48.09,20274.0,46.561,46.5901,46.5126,46.5804,20274.0
2024-12-26 15:30:00,48.09,48.14,48.02,48.04,63823.0,46.5804,46.6288,46.5126,46.532,63823.0
2024-12-27 09:30:00,48.09,48.36,47.84,48.28,28466.0,46.5804,46.8419,46.3383,46.7645,28466.0
2024-12-27 10:00:00,48.28,48.29,48.08,48.09,31722.0,46.7645,46.7741,46.5707,46.5804,31722.0
2024-12-27 10:30:00,48.08,48.18,48.02,48.09,23816.0,46.5707,46.6676,46.5126,46.5804,23816.0
2024-12-27 11:00:00,48.09,48.09,47.9,47.96,28493.0,46.5804,46.5804,46.3964,46.4545,28493.0
2024-12-27 11:30:00,47.98,47.99,47.81,47.82,50652.0,46.4739,46.4836,46.3092,46.3189,50652.0
2024-12-27 12:00:00,47.8,47.81,47.72,47.73,19746.0,46.2995,46.3092,46.222,46.2317,19746.0
2024-12-27 12:30:00,47.73,47.78,47.67,47.72,14600.0,46.2317,46.2802,46.1736,46.222,14600.0
2024-12-27 13:00:00,47.72,47.86,47.7,47.86,18182.0,46.222,46.3576,46.2027,46.3576,18182.0
2024-12-27 13:30:00,47.86,47.89,47.79,47.85,41426.0,46.3576,46.3867,46.2898,46.348,41426.0
2024-12-27 14:00:00,47.85,47.96,47.85,47.9,17787.0,46.348,46.4545,46.348,46.3964,17787.0
2024-12-27 14:30:00,47.9,47.99,47.86,47.99,16211.0,46.3964,46.4836,46.3576,46.4836,16211.0
2024-12-27 15:00:00,47.99,47.99,47.86,47.9,44810.0,46.4836,46.4836,46.3576,46.3964,44810.0
2024-12-27 15:30:00,47.89,47.97,47.77,47.85,133298.0,46.3867,46.4642,46.2705,46.348,133298.0
2024-12-30 09:30:00,47.86,47.86,47.33,47.44,28312.0,46.3576,46.3576,45.8443,45.9508,28312.0
2024-12-30 10:00:00,47.42,47.52,47.39,47.48,22767.0,45.9315,46.0283,45.9024,45.9896,22767.0
2024-12-30 10:30:00,47.47,47.55,47.43,47.52,16440.0,45.9799,46.0574,45.9411,46.0283,16440.0
2024-12-30 11:00:00,47.51,47.69,47.51,47.65,10714.0,46.0186,46.193,46.0186,46.1542,10714.0
2024-12-30 11:30:00,47.66,47.72,47.58,47.61,12090.0,46.1639,46.222,46.0864,46.1155,12090.0
2024-12-30 12:00:00,47.61,47.72,47.6,47.63,31262.0,46.1155,46.222,46.1058,46.1349,31262.0
2024-12-30 12:30:00,47.62,47.73,47.58,47.69,20509.0,46.1252,46.2317,46.0864,46.193,20509.0
2024-12-30 13:00:00,47.68,47.74,47.65,47.73,16348.0,46.1833,46.2414,46.1542,46.2317,16348.0
2024-12-30 13:30:00,47.73,47.75,47.64,47.65,18366.0,46.2317,46.2511,46.1445,46.1542,18366.0
2024-12-30 14:00:00,47.65,47.73,47.59,47.68,46613.0,46.1542,46.2317,46.0961,46.1833,46613.0
2024-12-30 14:30:00,47.67,47.75,47.67,47.7,25149.0,46.1736,46.2511,46.1736,46.2027,25149.0
2024-12-30 15:00:00,47.69,47.77,47.61,47.66,29843.0,46.193,46.2705,46.1155,46.1639,29843.0
2024-12-30 15:30:00,47.66,47.87,47.63,47.72,109950.0,46.1639,46.3673,46.1349,46.222,109950.0
2024-12-31 09:30:00,48.12,48.19,47.8,48.0,27115.0,46.6095,46.6773,46.2995,46.4932,27115.0
2024-12-31 10:00:00,48.02,48.17,47.99,48.0,30035.0,46.5126,46.6579,46.4836,46.4932,30035.0
2024-12-31 10:30:00,48.0,48.09,47.98,48.06,19725.0,46.4932,46.5804,46.4739,46.5514,19725.0
2024-12-31 11:00:00,48.08,48.16,48.0,48.03,16109.0,46.5707,46.6482,46.4932,46.5223,16109.0
2024-12-31 11:30:00,48.03,48.08,47.87,47.91,14386.0,46.5223,46.5707,46.3673,46.4061,14386.0
2024-12-31 12:00:00,47.89,47.98,47.87,47.9,24708.0,46.3867,46.4739,46.3673,46.3964,24708.0
2024-12-31 12:30:00,47.89,47.97,47.83,47.94,20464.0,46.3867,46.4642,46.3286,46.4351,20464.0
2024-12-31 13:00:00,47.94,47.95,47.76,47.79,12900.0,46.4351,46.4448,46.2608,46.2898,12900.0
2024-12-31 13:30:00,47.78,47.92,47.77,47.85,11304.0,46.2802,46.4158,46.2705,46.348,11304.0
2024-12-31 14:00:00,47.85,47.99,47.84,47.98,13996.0,46.348,46.4836,46.3383,46.4739,13996.0
2024-12-31 14:30:00,47.97,48.0,47.94,47.99,19773.0,46.4642,46.4932,46.4351,46.4836,19773.0
2024-12-31 15:00:00,47.98,48.03,47.96,48.0,14823.0,46.4739,46.5223,46.4545,46.4932,14823.0
2024-12-31 15:30:00,48.0,48.19,47.95,48.17,112342.0,46.4932,46.6773,46.4448,46.6579,112342.0
2025-01-02 09:30:00,48.35,48.35,47.99,48.14,58685.0,46.8323,46.8323,46.4836,46.6288,58685.0
2025-01-02 10:00:00,48.12,48.19,47.97,47.97,47274.0,46.6095,46.6773,46.4642,46.4642,47274.0
2025-01-02 10:30:00,47.98,48.09,47.93,48.03,27664.0,46.4739,46.5804,46.4254,46.5223,27664.0
2025-01-02 11:00:00,48.0,48.0,47.82,47.9,28575.0,46.4932,46.4932,46.3189,46.3964,28575.0
2025-01-02 11:30:00,47.95,48.09,47.91,48.02,30567.0,46.4448,46.5804,46.4061,46.5126,30567.0
2025-01-02 12:00:00,48.03,48.07,47.86,47.88,33277.0,46.5223,46.561,46.3576,46.377,33277.0
2025-01-02 12:30:00,47.87,47.9,47.71,47.87,20987.0,46.3673,46.3964,46.2123,46.3673,20987.0
2025-01-02 13:00:00,47.85,47.87,47.72,47.72,18568.0,46.348,46.3673,46.222,46.222,18568.0
2025-01-02 13:30:00,47.72,47.73,47.6,47.68,18290.0,46.222,46.2317,46.1058,46.1833,18290.0
2025-01-02 14:00:00,47.66,47.72,47.57,47.7,28153.0,46.1639,46.222,46.0767,46.2027,28153.0
2025-01-02 14:30:00,47.67,47.71,47.58,47.63,24772.0,46.1736,46.2123,46.0864,46.1349,24772.0
2025-01-02 15:00:00,47.64,47.83,47.64,47.8,34569.0,46.1445,46.3286,46.1445,46.2995,34569.0
2025-01-02 15:30:00,47.8,47.86,47.68,47.76,189114.0,46.2995,46.3576,46.1833,46.2608,189114.0
2025-01-03 09:30:00,47.83,47.92,47.31,47.32,29655.0,46.3286,46.4158,45.8249,45.8346,29655.0
2025-01-03 10:00:00,47.3,47.52,47.17,47.5,76116.0,45.8152,46.0283,45.6893,46.0089,76116.0
2025-01-03 10:30:00,47.52,47.53,47.29,47.46,125871.0,46.0283,46.038,45.8055,45.9702,125871.0
2025-01-03 11:00:00,47.47,47.5,47.32,47.5,82291.0,45.9799,46.0089,45.8346,46.0089,82291.0
2025-01-03 11:30:00,47.49,47.6,47.48,47.6,42459.0,45.9993,46.1058,45.9896,46.1058,42459.0
2025-01-03 12:00:00,47.59,47.64,47.55,47.63,31863.0,46.0961,46.1445,46.0574,46.1349,31863.0
2025-01-03 12:30:00,47.63,47.66,47.61,47.63,21332.0,46.1349,46.1639,46.1155,46.1349,21332.0
2025-01-03 13:00:00,47.64,47.71,47.6,47.71,15328.0,46.1445,46.2123,46.1058,46.2123,15328.0
2025-01-03 13:30:00,47.72,47.73,47.67,47.71,13800.0,46.222,46.2317,46.1736,46.2123,13800.0
2025-01-03 14:00:00,47.7,47.84,47.69,47.83,13014.0,46.2027,46.3383,46.193,46.3286,13014.0
2025-01-03 14:30:00,47.82,47.89,47.69,47.77,49971.0,46.3189,46.3867,46.193,46.2705,49971.0
2025-01-03 15:00:00,47.77,47.83,47.66,47.78,41713.0,46.2705,46.3286,46.1639,46.2802,41713.0
2025-01-03 15:30:00,47.79,47.89,47.74,47.86,131760.0,46.2898,46.3867,46.2414,46.3576,131760.0
2025-01-06 09:30:00,47.69,48.18,47.59,48.12,37349.0,46.193,46.6676,46.0961,46.6095,37349.0
2025-01-06 10:00:00,48.11,48.26,47.99,48.01,25718.0,46.5998,46.7451,46.4836,46.5029,25718.0
2025-01-06 10:30:00,48.01,48.06,47.91,47.93,18998.0,46.5029,46.5514,46.4061,46.4254,18998.0
2025-01-06 11:00:00,47.94,47.97,47.71,47.92,20117.0,46.4351,46.4642,46.2123,46.4158,20117.0
2025-01-06 11:30:00,47.92,48.03,47.9,48.01,19829.0,46.4158,46.5223,46.3964,46.5029,19829.0
2025-01-06 12:00:00,47.99,48.01,47.94,47.97,12989.0,46.4836,46.5029,46.4351,46.4642,12989.0
2025-01-06 12:30:00,47.97,47.99,47.83,47.9,58259.0,46.4642,46.4836,46.3286,46.3964,58259.0
2025-01-06 13:00:00,47.9,47.92,47.82,47.87,16243.0,46.3964,46.4158,46.3189,46.3673,16243.0
2025-01-06 13:30:00,47.86,47.87,47.77,47.83,30113.0,46.3576,46.3673,46.2705,46.3286,30113.0
2025-01-06 14:00:00,47.83,47.83,47.74,47.76,19873.0,46.3286,46.3286,46.2414,46.2608,19873.0
2025-01-06 14:30:00,47.76,47.78,47.67,47.69,23017.0,46.2608,46.2802,46.1736,46.193,23017.0
2025-01-06 15:00:00,47.69,47.79,47.68,47.7,35768.0,46.193,46.2898,46.1833,46.2027,35768.0
2025-01-06 15:30:00,47.69,47.77,47.53,47.65,91620.0,46.193,46.2705,46.038,46.1542,91620.0
2025-01-07 09:30:00,47.68,48.26,47.68,48.13,37532.0,46.1833,46.7451,46.1833,46.6192,37532.0
2025-01-07 10:00:00,48.11,48.11,47.57,47.69,20307.0,46.5998,46.5998,46.0767,46.193,20307.0
2025-01-07 10:30:00,47.68,47.71,47.41,47.51,37954.0,46.1833,46.2123,45.9218,46.0186,37954.0
2025-01-07 11:00:00,47.52,47.55,47.3,47.42,27543.0,46.0283,46.0574,45.8152,45.9315,27543.0
2025-01-07 11:30:00,47.41,47.41,47.2,47.21,21461.0,45.9218,45.9218,45.7184,45.728,21461.0
2025-01-07 12:00:00,47.21,47.24,47.05,47.1,27657.0,45.728,45.7571,45.5731,45.6215,27657.0
2025-01-07 12:30:00,47.1,47.24,47.08,47.17,55728.0,45.6215,45.7571,45.6021,45.6893,55728.0
2025-01-07 13:00:00,47.17,47.19,46.92,46.97,28779.0,45.6893,45.7087,45.4471,45.4956,28779.0
2025-01-07 13:30:00,46.96,47.04,46.9,47.04,16542.0,45.4859,45.5634,45.4278,45.5634,16542.0
2025-01-07 14:00:00,47.03,47.07,46.95,47.07,19658.0,45.5537,45.5924,45.4762,45.5924,19658.0
2025-01-07 14:30:00,47.05,47.13,47.03,47.05,19359.0,45.5731,45.6506,45.5537,45.5731,19359.0
2025-01-07 15:00:00,47.04,47.08,46.95,47.0,21599.0,45.5634,45.6021,45.4762,45.5246,21599.0
2025-01-07 15:30:00,47.01,47.14,46.89,47.1,169110.0,45.5343,45.6602,45.4181,45.6215,169110.0
2025-01-08 09:30:00,46.97,47.02,46.48,46.59,77640.0,45.4956,45.544,45.021,45.1275,77640.0
2025-01-08 10:00:00,46.54,46.73,46.5,46.52,31494.0,45.0791,45.2631,45.0403,45.0597,31494.0
2025-01-08 10:30:00,46.51,46.71,46.5,46.62,33013.0,45.05,45.2437,45.0403,45.1566,33013.0
2025-01-08 11:00:00,46.64,46.72,46.55,46.59,49538.0,45.1759,45.2534,45.0888,45.1275,49538.0
2025-01-08 11:30:00,46.62,46.78,46.62,46.73,32048.0,45.1566,45.3115,45.1566,45.2631,32048.0
2025-01-08 12:00:00,46.73,46.73,46.49,46.52,26086.0,45.2631,45.2631,45.0306,45.0597,26086.0
2025-01-08 12:30:00,46.53,46.55,46.45,46.54,17117.0,45.0694,45.0888,44.9919,45.0791,17117.0
2025-01-08 13:00:00,46.53,46.63,46.44,46.47,39778.0,45.0694,45.1662,44.9822,45.0113,39778.0
2025-01-08 13:30:00,46.45,46.57,46.45,46.55,22254.0,44.9919,45.1081,44.9919,45.0888,22254.0
2025-01-08 14:00:00,46.55,46.67,46.51,46.66,21687.0,45.0888,45.205,45.05,45.1953,21687.0
2025-01-08 14:30:00,46.65,46.65,46.45,46.45,24519.0,45.1856,45.1856,44.9919,44.9919,24519.0
2025-01-08 15:00:00,46.45,46.47,46.4,46.46,32245.0,44.9919,45.0113,44.9435,45.0016,32245.0
2025-01-08 15:30:00,46.45,46.62,46.43,46.59,75328.0,44.9919,45.1566,44.9725,45.1275,75328.0
2025-01-10 09:30:00,45.92,46.01,45.68,45.84,71124.0,44.4785,44.5657,44.2461,44.401,71124.0
2025-01-10 10:00:00,45.82,45.82,45.61,45.66,35995.0,44.3817,44.3817,44.1783,44.2267,35995.0
2025-01-10 10:30:00,45.66,45.82,45.64,45.8,60795.0,44.2267,44.3817,44.2073,44.3623,60795.0
2025-01-10 11:00:00,45.78,45.8,45.66,45.7,36498.0,44.3429,44.3623,44.2267,44.2654,36498.0
2025-01-10 11:30:00,45.7,45.77,45.65,45.74,18256.0,44.2654,44.3332,44.217,44.3042,18256.0
2025-01-10 12:00:00,45.73,45.74,45.58,45.63,22592.0,44.2945,44.3042,44.1492,44.1976,22592.0
2025-01-10 12:30:00,45.6,45.65,45.57,45.65,19282.0,44.1686,44.217,44.1395,44.217,19282.0
2025-01-10 13:00:00,45.64,45.74,45.63,45.69,15355.0,44.2073,44.3042,44.1976,44.2558,15355.0
2025-01-10 13:30:00,45.68,45.72,45.62,45.7,21137.0,44.2461,44.2848,44.188,44.2654,21137.0
2025-01-10 14:00:00,45.7,45.72,45.55,45.64,21861.0,44.2654,44.2848,44.1202,44.2073,21861.0
2025-01-10 14:30:00,45.63,45.64,45.55,45.63,18782.0,44.1976,44.2073,44.1202,44.1976,18782.0
2025-01-10 15:00:00,45.63,45.68,45.52,45.57,37107.0,44.1976,44.2461,44.0911,44.1395,37107.0
2025-01-10 15:30:00,45.6,45.7,45.56,45.61,95758.0,44.1686,44.2654,44.1298,44.1783,95758.0
2025-01-13 09:30:00,45.77,45.83,45.55,45.72,48751.0,44.3332,44.3914,44.1202,44.2848,48751.0
2025-01-13 10:00:00,45.69,45.76,45.54,45.58,22843.0,44.2558,44.3236,44.1105,44.1492,22843.0
2025-01-13 10:30:00,45.56,45.79,45.55,45.76,29457.0,44.1298,44.3526,44.1202,44.3236,29457.0
2025-01-13 11:00:00,45.8,45.86,45.71,45.77,22128.0,44.3623,44.4204,44.2751,44.3332,22128.0
2025-01-13 11:30:00,45.79,45.82,45.7,45.7,12290.0,44.3526,44.3817,44.2654,44.2654,12290.0
2025-01-13 12:00:00,45.7,45.9,45.7,45.88,17688.0,44.2654,44.4592,44.2654,44.4398,17688.0
2025-01-13 12:30:00,45.87,45.93,45.85,45.93,17508.0,44.4301,44.4882,44.4107,44.4882,17508.0
2025-01-13 13:00:00,45.93,45.99,45.91,45.95,15007.0,44.4882,44.5463,44.4689,44.5076,15007.0
2025-01-13 13:30:00,45.96,46.08,45.93,46.04,26221.0,44.5173,44.6335,44.4882,44.5948,26221.0
2025-01-13 14:00:00,46.04,46.09,46.0,46.04,13847.0,44.5948,44.6432,44.556,44.5948,13847.0
2025-01-13 14:30:00,46.03,46.13,45.99,46.11,19603.0,44.5851,44.6819,44.5463,44.6626,19603.0
2025-01-13 15:00:00,46.11,46.26,46.09,46.23,23296.0,44.6626,44.8079,44.6432,44.7788,23296.0
2025-01-13 15:30:00,46.22,46.42,46.19,46.42,101372.0,44.7691,44.9628,44.7401,44.9628,101372.0
2025-01-14 09:30:00,46.35,46.69,46.34,46.39,40275.0,44.895,45.2244,44.8854,44.9338,40275.0
2025-01-14 10:00:00,46.44,46.69,46.44,46.63,12178.0,44.9822,45.2244,44.9822,45.1662,12178.0
2025-01-14 10:30:00,46.64,46.84,46.62,46.82,21741.0,45.1759,45.3697,45.1566,45.3503,21741.0
2025-01-14 11:00:00,46.82,46.86,46.71,46.8,18668.0,45.3503,45.389,45.2437,45.3309,18668.0
2025-01-14 11:30:00,46.82,46.82,46.71,46.73,14217.0,45.3503,45.3503,45.2437,45.2631,14217.0
2025-01-14 12:00:00,46.72,46.9,46.72,46.8,25792.0,45.2534,45.4278,45.2534,45.3309,25792.0
2025-01-14 12:30:00,46.81,46.91,46.76,46.79,13510.0,45.3406,45.4375,45.2922,45.3212,13510.0
2025-01-14 13:00:00,46.8,46.94,46.79,46.91,8867.0,45.3309,45.4665,45.3212,45.4375,8867.0
2025-01-14 13:30:00,46.93,47.04,46.93,47.0,12790.0,45.4568,45.5634,45.4568,45.5246,12790.0
2025-01-14 14:00:00,47.0,47.03,46.89,46.93,20045.0,45.5246,45.5537,45.4181,45.4568,20045.0
2025-01-14 14:30:00,46.93,46.95,46.83,46.84,13011.0,45.4568,45.4762,45.36,45.3697,13011.0
2025-01-14 15:00:00,46.85,46.96,46.81,46.96,20508.0,45.3793,45.4859,45.3406,45.4859,20508.0
2025-01-14 15:30:00,46.97,47.06,46.87,46.92,81764.0,45.4956,45.5828,45.3987,45.4471,81764.0
2025-01-15 09:30:00,47.44,47.79,47.31,47.52,47588.0,45.9508,46.2898,45.8249,46.0283,47588.0
2025-01-15 10:00:00,47.53,47.55,47.36,47.47,24342.0,46.038,46.0574,45.8733,45.9799,24342.0
2025-01-15 10:30:00,47.47,47.47,47.19,47.24,23493.0,45.9799,45.9799,45.7087,45.7571,23493.0
2025-01-15 11:00:00,47.27,47.27,47.13,47.27,14173.0,45.7862,45.7862,45.6506,45.7862,14173.0
2025-01-15 11:30:00,47.26,47.3,47.15,47.27,14877.0,45.7765,45.8152,45.6699,45.7862,14877.0
2025-01-15 12:00:00,47.29,47.31,47.06,47.07,17948.0,45.8055,45.8249,45.5828,45.5924,17948.0
2025-01-15 12:30:00,47.07,47.18,47.06,47.09,58400.0,45.5924,45.699,45.5828,45.6118,58400.0
2025-01-15 13:00:00,47.07,47.12,46.99,47.08,20835.0,45.5924,45.6409,45.5149,45.6021,20835.0
2025-01-15 13:30:00,47.09,47.21,47.05,47.19,28102.0,45.6118,45.728,45.5731,45.7087,28102.0
2025-01-15 14:00:00,47.21,47.21,47.09,47.13,20875.0,45.728,45.728,45.6118,45.6506,20875.0
2025-01-15 14:30:00,47.14,47.17,47.01,47.09,58566.0,45.6602,45.6893,45.5343,45.6118,58566.0
2025-01-15 15:00:00,47.09,47.19,47.09,47.15,61745.0,45.6118,45.7087,45.6118,45.6699,61745.0
2025-01-15 15:30:00,47.14,47.15,46.83,46.84,179759.0,45.6602,45.6699,45.36,45.3697,179759.0
2025-01-16 09:30:00,46.94,47.34,46.92,47.03,50621.0,45.4665,45.854,45.4471,45.5537,50621.0
2025-01-16 10:00:00,47.04,47.17,46.92,47.15,33192.0,45.5634,45.6893,45.4471,45.6699,33192.0
2025-01-16 10:30:00,47.15,47.38,47.14,47.37,58896.0,45.6699,45.8927,45.6602,45.883,58896.0
2025-01-16 11:00:00,47.37,47.52,47.33,47.51,36134.0,45.883,46.0283,45.8443,46.0186,36134.0
2025-01-16 11:30:00,47.51,47.55,47.42,47.52,38640.0,46.0186,46.0574,45.9315,46.0283,38640.0
2025-01-16 12:00:00,47.51,47.61,47.47,47.59,59762.0,46.0186,46.1155,45.9799,46.0961,59762.0
2025-01-16 12:30:00,47.58,47.59,47.45,47.56,31940.0,46.0864,46.0961,45.9605,46.0671,31940.0
2025-01-16 13:00:00,47.57,47.61,47.46,47.47,47061.0,46.0767,46.1155,45.9702,45.9799,47061.0
2025-01-16 13:30:00,47.46,47.51,47.43,47.47,12038.0,45.9702,46.0186,45.9411,45.9799,12038.0
2025-01-16 14:00:00,47.47,47.65,47.44,47.64,17251.0,45.9799,46.1542,45.9508,46.1445,17251.0
2025-01-16 14:30:00,47.65,47.73,47.61,47.69,38758.0,46.1542,46.2317,46.1155,46.193,38758.0
2025-01-16 15:00:00,47.69,47.88,47.69,47.83,59476.0,46.193,46.377,46.193,46.3286,59476.0
2025-01-16 15:30:00,47.84,48.09,47.84,48.01,131011.0,46.3383,46.5804,46.3383,46.5029,131011.0
2025-01-17 09:30:00,48.0,48.15,47.79,48.01,31908.0,46.4932,46.6385,46.2898,46.5029,31908.0
2025-01-17 10:00:00,48.0,48.21,47.94,48.21,80571.0,46.4932,46.6967,46.4351,46.6967,80571.0
2025-01-17 10:30:00,48.22,48.24,48.15,48.21,24230.0,46.7063,46.7257,46.6385,46.6967,24230.0
2025-01-17 11:00:00,48.21,48.24,48.1,48.1,23829.0,46.6967,46.7257,46.5901,46.5901,23829.0
2025-01-17 11:30:00,48.11,48.26,48.08,48.16,22158.0,46.5998,46.7451,46.5707,46.6482,22158.0
2025-01-17 12:00:00,48.16,48.18,48.11,48.13,18537.0,46.6482,46.6676,46.5998,46.6192,18537.0
2025-01-17 12:30:00,48.15,48.23,48.14,48.22,15611.0,46.6385,46.716,46.6288,46.7063,15611.0
2025-01-17 13:00:00,48.23,48.23,48.12,48.12,9206.0,46.716,46.716,46.6095,46.6095,9206.0
2025-01-17 13:30:00,48.12,48.15,48.05,48.05,14713.0,46.6095,46.6385,46.5417,46.5417,14713.0
2025-01-17 14:00:00,48.05,48.1,48.03,48.08,13597.0,46.5417,46.5901,46.5223,46.5707,13597.0
2025-01-17 14:30:00,48.07,48.09,48.03,48.09,14974.0,46.561,46.5804,46.5223,46.5804,14974.0
2025-01-17 15:00:00,48.08,48.18,48.07,48.15,30086.0,46.5707,46.6676,46.561,46.6385,30086.0
2025-01-17 15:30:00,48.15,48.25,48.04,48.05,111770.0,46.6385,46.7354,46.532,46.5417,111770.0
2025-01-21 09:30:00,48.23,48.81,48.19,48.7,60480.0,46.716,47.2778,46.6773,47.1713,60480.0
2025-01-21 10:00:00,48.67,48.74,48.58,48.64,52227.0,47.1422,47.21,47.055,47.1132,52227.0
2025-01-21 10:30:00,48.67,48.86,48.67,48.83,33680.0,47.1422,47.3262,47.1422,47.2972,33680.0
2025-01-21 11:00:00,48.84,48.94,48.81,48.94,24569.0,47.3069,47.4037,47.2778,47.4037,24569.0
2025-01-21 11:30:00,48.94,49.02,48.74,48.74,28954.0,47.4037,47.4812,47.21,47.21,28954.0
2025-01-21 12:00:00,48.76,48.77,48.65,48.76,43662.0,47.2294,47.2391,47.1228,47.2294,43662.0
2025-01-21 12:30:00,48.76,48.77,48.68,48.77,45326.0,47.2294,47.2391,47.1519,47.2391,45326.0
2025-01-21 13:00:00,48.75,48.9,48.75,48.88,21744.0,47.2197,47.365,47.2197,47.3456,21744.0
2025-01-21 13:30:00,48.89,48.95,48.81,48.9,48705.0,47.3553,47.4134,47.2778,47.365,48705.0
2025-01-21 14:00:00,48.9,49.07,48.89,49.01,44239.0,47.365,47.5297,47.3553,47.4715,44239.0
2025-01-21 14:30:00,49.0,49.09,48.96,49.06,26726.0,47.4619,47.549,47.4231,47.52,26726.0
2025-01-21 15:00:00,49.06,49.1,49.04,49.05,24462.0,47.52,47.5587,47.5006,47.5103,24462.0
2025-01-21 15:30:00,49.04,49.22,49.0,49.16,136912.0,47.5006,47.6749,47.4619,47.6168,136912.0
2025-01-22 09:30:00,48.77,48.77,48.13,48.27,82387.0,47.2391,47.2391,46.6192,46.7548,82387.0
2025-01-22 10:00:00,48.28,48.57,48.18,48.45,45082.0,46.7645,47.0454,46.6676,46.9291,45082.0
2025-01-22 10:30:00,48.42,48.54,48.38,48.4,33259.0,46.9001,47.0163,46.8613,46.8807,33259.0
2025-01-22 11:00:00,48.41,48.52,48.39,48.5,21970.0,46.8904,46.9969,46.871,46.9775,21970.0
2025-01-22 11:30:00,48.51,48.61,48.42,48.42,25250.0,46.9872,47.0841,46.9001,46.9001,25250.0
2025-01-22 12:00:00,48.45,48.45,48.21,48.24,37011.0,46.9291,46.9291,46.6967,46.7257,37011.0
2025-01-22 12:30:00,48.26,48.27,48.12,48.18,17093.0,46.7451,46.7548,46.6095,46.6676,17093.0
2025-01-22 13:00:00,48.17,48.34,48.12,48.33,21703.0,46.6579,46.8226,46.6095,46.8129,21703.0
2025-01-22 13:30:00,48.34,48.45,48.29,48.34,27698.0,46.8226,46.9291,46.7741,46.8226,27698.0
2025-01-22 14:00:00,48.32,48.33,48.22,48.28,29110.0,46.8032,46.8129,46.7063,46.7645,29110.0
2025-01-22 14:30:00,48.27,48.29,48.19,48.27,36697.0,46.7548,46.7741,46.6773,46.7548,36697.0
2025-01-22 15:00:00,48.27,48.3,48.2,48.27,32719.0,46.7548,46.7838,46.687,46.7548,32719.0
2025-01-22 15:30:00,48.27,48.33,48.03,48.15,119524.0,46.7548,46.8129,46.5223,46.6385,119524.0
2025-01-23 09:30:00,48.17,48.38,47.78,47.82,40870.0,46.6579,46.8613,46.2802,46.3189,40870.0
2025-01-23 10:00:00,47.82,47.85,47.55,47.68,22153.0,46.3189,46.348,46.0574,46.1833,22153.0
2025-01-23 10:30:00,47.67,47.84,47.65,47.82,14644.0,46.1736,46.3383,46.1542,46.3189,14644.0
2025-01-23 11:00:00,47.82,48.04,47.81,47.95,16710.0,46.3189,46.532,46.3092,46.4448,16710.0
2025-01-23 11:30:00,47.97,47.99,47.8,47.8,37875.0,46.4642,46.4836,46.2995,46.2995,37875.0
2025-01-23 12:00:00,47.78,47.8,47.7,47.77,49001.0,46.2802,46.2995,46.2027,46.2705,49001.0
2025-01-23 12:30:00,47.78,47.84,47.72,47.82,12133.0,46.2802,46.3383,46.222,46.3189,12133.0
2025-01-23 13:00:00,47.82,47.87,47.76,47.78,10392.0,46.3189,46.3673,46.2608,46.2802,10392.0
2025-01-23 13:30:00,47.78,47.8,47.73,47.76,16594.0,46.2802,46.2995,46.2317,46.2608,16594.0
2025-01-23 14:00:00,47.74,47.78,47.7,47.71,10614.0,46.2414,46.2802,46.2027,46.2123,10614.0
2025-01-23 14:30:00,47.71,47.75,47.62,47.63,27701.0,46.2123,46.2511,46.1252,46.1349,27701.0
2025-01-23 15:00:00,47.63,47.73,47.63,47.69,20468.0,46.1349,46.2317,46.1349,46.193,20468.0
2025-01-23 15:30:00,47.7,47.83,47.69,47.77,263006.0,46.2027,46.3286,46.193,46.2705,263006.0
2025-01-24 09:30:00,47.78,47.86,47.55,47.69,22982.0,46.2802,46.3576,46.0574,46.193,22982.0
2025-01-24 10:00:00,47.77,47.78,47.65,47.76,15502.0,46.2705,46.2802,46.1542,46.2608,15502.0
2025-01-24 10:30:00,47.73,47.97,47.71,47.97,40013.0,46.2317,46.4642,46.2123,46.4642,40013.0
2025-01-24 11:00:00,47.95,48.01,47.94,48.01,8006.0,46.4448,46.5029,46.4351,46.5029,8006.0
2025-01-24 11:30:00,48.01,48.12,48.0,48.08,14162.0,46.5029,46.6095,46.4932,46.5707,14162.0
2025-01-24 12:00:00,48.07,48.23,48.05,48.19,46732.0,46.561,46.716,46.5417,46.6773,46732.0
2025-01-24 12:30:00,48.2,48.28,48.19,48.22,8916.0,46.687,46.7645,46.6773,46.7063,8916.0
2025-01-24 13:00:00,48.21,48.24,48.18,48.24,15219.0,46.6967,46.7257,46.6676,46.7257,15219.0
2025-01-24 13:30:00,48.23,48.27,48.12,48.14,23914.0,46.716,46.7548,46.6095,46.6288,23914.0
2025-01-24 14:00:00,48.12,48.27,48.09,48.23,27257.0,46.6095,46.7548,46.5804,46.716,27257.0
2025-01-24 14:30:00,48.22,48.26,48.21,48.22,16179.0,46.7063,46.7451,46.6967,46.7063,16179.0
2025-01-24 15:00:00,48.21,48.25,48.14,48.16,16315.0,46.6967,46.7354,46.6288,46.6482,16315.0
2025-01-24 15:30:00,48.16,48.22,48.08,48.09,93445.0,46.6482,46.7063,46.5707,46.5804,93445.0
2025-01-27 09:30:00,48.65,49.5,48.45,49.42,80351.0,47.1228,47.9462,46.9291,47.8687,80351.0
2025-01-27 10:00:00,49.41,49.61,49.32,49.34,40892.0,47.859,48.0527,47.7718,47.7912,40892.0
2025-01-27 10:30:00,49.33,49.4,49.24,49.31,44796.0,47.7815,47.8493,47.6943,47.7621,44796.0
2025-01-27 11:00:00,49.29,49.3,49.15,49.28,23690.0,47.7428,47.7524,47.6071,47.7331,23690.0
2025-01-27 11:30:00,49.26,49.5,49.25,49.47,31290.0,47.7137,47.9462,47.704,47.9171,31290.0
2025-01-27 12:00:00,49.47,49.53,49.4,49.49,26214.0,47.9171,47.9752,47.8493,47.9365,26214.0
2025-01-27 12:30:00,49.5,49.58,49.43,49.44,24677.0,47.9462,48.0236,47.8784,47.888,24677.0
2025-01-27 13:00:00,49.43,49.56,49.36,49.52,23116.0,47.8784,48.0043,47.8106,47.9655,23116.0
2025-01-27 13:30:00,49.52,49.55,49.39,49.39,18220.0,47.9655,47.9946,47.8396,47.8396,18220.0
2025-01-27 14:00:00,49.4,49.57,49.34,49.56,38873.0,47.8493,48.014,47.7912,48.0043,38873.0
2025-01-27 14:30:00,49.54,49.75,49.52,49.63,27393.0,47.9849,48.1883,47.9655,48.0721,27393.0
2025-01-27 15:00:00,49.63,49.67,49.57,49.63,34097.0,48.0721,48.1108,48.014,48.0721,34097.0
2025-01-27 15:30:00,49.63,49.68,49.55,49.62,111761.0,48.0721,48.1205,47.9946,48.0624,111761.0
2025-01-28 09:30:00,49.41,49.84,49.26,49.79,54237.0,47.859,48.2755,47.7137,48.2271,54237.0
2025-01-28 10:00:00,49.75,49.78,49.58,49.7,12243.0,48.1883,48.2174,48.0236,48.1399,12243.0
2025-01-28 10:30:00,49.72,49.99,49.7,49.85,15906.0,48.1593,48.4208,48.1399,48.2852,15906.0
2025-01-28 11:00:00,49.86,49.86,49.59,49.59,21833.0,48.2949,48.2949,48.0333,48.0333,21833.0
2025-01-28 11:30:00,49.62,49.62,49.47,49.5,20933.0,48.0624,48.0624,47.9171,47.9462,20933.0
2025-01-28 12:00:00,49.47,49.48,49.35,49.4,17042.0,47.9171,47.9268,47.8009,47.8493,17042.0
2025-01-28 12:30:00,49.4,49.44,49.34,49.34,10033.0,47.8493,47.888,47.7912,47.7912,10033.0
2025-01-28 13:00:00,49.34,49.34,49.13,49.16,13370.0,47.7912,47.7912,47.5878,47.6168,13370.0
2025-01-28 13:30:00,49.18,49.19,49.04,49.05,6867.0,47.6362,47.6459,47.5006,47.5103,6867.0
2025-01-28 14:00:00,49.03,49.06,48.91,48.92,13681.0,47.4909,47.52,47.3747,47.3844,13681.0
2025-01-28 14:30:00,48.93,48.98,48.91,48.91,18557.0,47.3941,47.4425,47.3747,47.3747,18557.0
2025-01-28 15:00:00,48.92,49.04,48.91,49.01,11737.0,47.3844,47.5006,47.3747,47.4715,11737.0
2025-01-28 15:30:00,49.0,49.02,48.85,48.93,89819.0,47.4619,47.4812,47.3166,47.3941,89819.0
2025-01-29 09:30:00,48.9,49.0,48.27,48.29,27218.0,47.365,47.4619,46.7548,46.7741,27218.0
2025-01-29 10:00:00,48.29,48.64,48.29,48.61,24579.0,46.7741,47.1132,46.7741,47.0841,24579.0
2025-01-29 10:30:00,48.6,48.6,48.33,48.39,12585.0,47.0744,47.0744,46.8129,46.871,12585.0
2025-01-29 11:00:00,48.4,48.4,48.24,48.25,17089.0,46.8807,46.8807,46.7257,46.7354,17089.0
2025-01-29 11:30:00,48.26,48.34,48.17,48.18,34651.0,46.7451,46.8226,46.6579,46.6676,34651.0
2025-01-29 12:00:00,48.18,48.27,48.12,48.25,17655.0,46.6676,46.7548,46.6095,46.7354,17655.0
2025-01-29 12:30:00,48.25,48.3,48.18,48.25,15352.0,46.7354,46.7838,46.6676,46.7354,15352.0
2025-01-29 13:00:00,48.24,48.26,48.18,48.22,13523.0,46.7257,46.7451,46.6676,46.7063,13523.0
2025-01-29 13:30:00,48.22,48.28,48.16,48.16,13274.0,46.7063,46.7645,46.6482,46.6482,13274.0
2025-01-29 14:00:00,48.15,48.15,47.63,47.7,14029.0,46.6385,46.6385,46.1349,46.2027,14029.0
2025-01-29 14:30:00,47.68,48.08,47.68,47.91,33985.0,46.1833,46.5707,46.1833,46.4061,33985.0
2025-01-29 15:00:00,47.88,48.15,47.76,48.11,44582.0,46.377,46.6385,46.2608,46.5998,44582.0
2025-01-29 15:30:00,48.11,48.18,48.03,48.04,68600.0,46.5998,46.6676,46.5223,46.532,68600.0
2025-01-30 09:30:00,48.37,48.59,48.25,48.45,21675.0,46.8516,47.0647,46.7354,46.9291,21675.0
2025-01-30 10:00:00,48.53,48.59,48.42,48.52,14355.0,47.0066,47.0647,46.9001,46.9969,14355.0
2025-01-30 10:30:00,48.5,48.72,48.5,48.61,10947.0,46.9775,47.1906,46.9775,47.0841,10947.0
2025-01-30 11:00:00,48.64,48.76,48.63,48.74,13790.0,47.1132,47.2294,47.1035,47.21,13790.0
2025-01-30 11:30:00,48.76,48.76,48.68,48.73,10015.0,47.2294,47.2294,47.1519,47.2003,10015.0
2025-01-30 12:00:00,48.73,48.83,48.65,48.65,17947.0,47.2003,47.2972,47.1228,47.1228,17947.0
2025-01-30 12:30:00,48.66,48.74,48.65,48.74,7777.0,47.1325,47.21,47.1228,47.21,7777.0
2025-01-30 13:00:00,48.74,48.84,48.74,48.83,13655.0,47.21,47.3069,47.21,47.2972,13655.0
2025-01-30 13:30:00,48.83,48.98,48.79,48.8,13737.0,47.2972,47.4425,47.2584,47.2681,13737.0
2025-01-30 14:00:00,48.8,48.85,48.69,48.7,19263.0,47.2681,47.3166,47.1616,47.1713,19263.0
2025-01-30 14:30:00,48.69,48.69,48.59,48.59,12684.0,47.1616,47.1616,47.0647,47.0647,12684.0
2025-01-30 15:00:00,48.6,48.64,48.55,48.58,19909.0,47.0744,47.1132,47.026,47.055,19909.0
2025-01-30 15:30:00,48.58,48.63,48.03,48.41,101423.0,47.055,47.1035,46.5223,46.8904,101423.0
2025-01-31 09:30:00,48.1,48.57,48.08,48.51,32228.0,46.5901,47.0454,46.5707,46.9872,32228.0
2025-01-31 10:00:00,48.47,48.56,48.41,48.55,21650.0,46.9485,47.0357,46.8904,47.026,21650.0
2025-01-31 10:30:00,48.57,48.6,48.44,48.47,14759.0,47.0454,47.0744,46.9194,46.9485,14759.0
2025-01-31 11:00:00,48.49,48.55,48.47,48.54,21565.0,46.9679,47.026,46.9485,47.0163,21565.0
2025-01-31 11:30:00,48.55,48.63,48.55,48.62,7716.0,47.026,47.1035,47.026,47.0938,7716.0
2025-01-31 12:00:00,48.62,48.73,48.58,48.68,28310.0,47.0938,47.2003,47.055,47.1519,28310.0
2025-01-31 12:30:00,48.7,48.74,48.67,48.67,11563.0,47.1713,47.21,47.1422,47.1422,11563.0
2025-01-31 13:00:00,48.67,48.7,48.42,48.46,22467.0,47.1422,47.1713,46.9001,46.9388,22467.0
2025-01-31 13:30:00,48.45,48.48,48.3,48.32,18156.0,46.9291,46.9582,46.7838,46.8032,18156.0
2025-01-31 14:00:00,48.32,48.36,48.23,48.33,19260.0,46.8032,46.8419,46.716,46.8129,19260.0
2025-01-31 14:30:00,48.33,48.39,48.28,48.36,20206.0,46.8129,46.871,46.7645,46.8419,20206.0
2025-01-31 15:00:00,48.31,48.35,48.22,48.33,22338.0,46.7935,46.8323,46.7063,46.8129,22338.0
2025-01-31 15:30:00,48.33,48.6,48.27,48.37,173536.0,46.8129,47.0744,46.7548,46.8516,173536.0
2025-02-03 09:30:00,48.15,48.15,47.56,47.67,31603.0,46.6385,46.6385,46.0671,46.1736,31603.0
2025-02-03 10:00:00,47.66,48.46,47.65,48.44,26257.0,46.1639,46.9388,46.1542,46.9194,26257.0
2025-02-03 10:30:00,48.41,48.43,48.28,48.39,18493.0,46.8904,46.9097,46.7645,46.871,18493.0
2025-02-03 11:00:00,48.36,48.52,48.25,48.49,13614.0,46.8419,46.9969,46.7354,46.9679,13614.0
2025-02-03 11:30:00,48.52,48.65,48.43,48.45,15017.0,46.9969,47.1228,46.9097,46.9291,15017.0
2025-02-03 12:00:00,48.43,48.51,48.34,48.46,9874.0,46.9097,46.9872,46.8226,46.9388,9874.0
2025-02-03 12:30:00,48.44,48.47,48.34,48.43,19619.0,46.9194,46.9485,46.8226,46.9097,19619.0
2025-02-03 13:00:00,48.34,48.47,48.3,48.41,8354.0,46.8226,46.9485,46.7838,46.8904,8354.0
2025-02-03 13:30:00,48.39,48.49,48.39,48.44,9868.0,46.871,46.9679,46.871,46.9194,9868.0
2025-02-03 14:00:00,48.44,48.45,48.4,48.42,11649.0,46.9194,46.9291,46.8807,46.9001,11649.0
2025-02-03 14:30:00,48.43,48.49,48.43,48.47,21852.0,46.9097,46.9679,46.9097,46.9485,21852.0
2025-02-03 15:00:00,48.47,48.5,48.44,48.45,13647.0,46.9485,46.9775,46.9194,46.9291,13647.0
2025-02-03 15:30:00,48.45,48.57,48.36,48.42,58969.0,46.9291,47.0454,46.8419,46.9001,58969.0
2025-02-04 09:30:00,48.34,48.42,47.94,48.06,42654.0,46.8226,46.9001,46.4351,46.5514,42654.0
2025-02-04 10:00:00,48.1,48.47,48.07,48.43,21628.0,46.5901,46.9485,46.561,46.9097,21628.0
2025-02-04 10:30:00,48.42,48.52,48.41,48.44,19273.0,46.9001,46.9969,46.8904,46.9194,19273.0
2025-02-04 11:00:00,48.44,48.62,48.44,48.62,18408.0,46.9194,47.0938,46.9194,47.0938,18408.0
2025-02-04 11:30:00,48.62,48.68,48.61,48.65,18559.0,47.0938,47.1519,47.0841,47.1228,18559.0
2025-02-04 12:00:00,48.66,48.82,48.66,48.68,32959.0,47.1325,47.2875,47.1325,47.1519,32959.0
2025-02-04 12:30:00,48.67,48.72,48.6,48.67,22033.0,47.1422,47.1906,47.0744,47.1422,22033.0
2025-02-04 13:00:00,48.65,48.66,48.54,48.57,15414.0,47.1228,47.1325,47.0163,47.0454,15414.0
2025-02-04 13:30:00,48.57,48.57,48.45,48.49,16686.0,47.0454,47.0454,46.9291,46.9679,16686.0
2025-02-04 14:00:00,48.49,48.61,48.48,48.58,23313.0,46.9679,47.0841,46.9582,47.055,23313.0
2025-02-04 14:30:00,48.59,48.62,48.46,48.55,29869.0,47.0647,47.0938,46.9388,47.026,29869.0
2025-02-04 15:00:00,48.52,48.55,48.47,48.48,13507.0,46.9969,47.026,46.9485,46.9582,13507.0
2025-02-04 15:30:00,48.48,48.65,48.48,48.53,135925.0,46.9582,47.1228,46.9582,47.0066,135925.0
2025-02-05 09:30:00,48.9,48.95,48.67,48.8,75928.0,47.365,47.4134,47.1422,47.2681,75928.0
2025-02-05 10:00:00,48.8,48.96,48.78,48.94,40334.0,47.2681,47.4231,47.2488,47.4037,40334.0
2025-02-05 10:30:00,48.94,49.03,48.85,48.88,35932.0,47.4037,47.4909,47.3166,47.3456,35932.0
2025-02-05 11:00:00,48.89,49.06,48.89,49.04,57582.0,47.3553,47.52,47.3553,47.5006,57582.0
2025-02-05 11:30:00,49.05,49.13,49.03,49.04,40757.0,47.5103,47.5878,47.4909,47.5006,40757.0
2025-02-05 12:00:00,49.04,49.1,49.01,49.04,42108.0,47.5006,47.5587,47.4715,47.5006,42108.0
2025-02-05 12:30:00,49.05,49.12,49.04,49.1,23633.0,47.5103,47.5781,47.5006,47.5587,23633.0
2025-02-05 13:00:00,49.1,49.27,49.1,49.25,20585.0,47.5587,47.7234,47.5587,47.704,20585.0
2025-02-05 13:30:00,49.26,49.37,49.26,49.31,27580.0,47.7137,47.8202,47.7137,47.7621,27580.0
2025-02-05 14:00:00,49.31,49.37,49.19,49.28,24134.0,47.7621,47.8202,47.6459,47.7331,24134.0
2025-02-05 14:30:00,49.29,49.36,49.23,49.23,39245.0,47.7428,47.8106,47.6846,47.6846,39245.0
2025-02-05 15:00:00,49.22,49.33,49.19,49.32,24089.0,47.6749,47.7815,47.6459,47.7718,24089.0
2025-02-05 15:30:00,49.31,49.33,49.0,49.1,134442.0,47.7621,47.7815,47.4619,47.5587,134442.0
2025-02-06 09:30:00,49.31,49.32,49.14,49.16,27053.0,47.7621,47.7718,47.5975,47.6168,27053.0
2025-02-06 10:00:00,49.2,49.2,49.01,49.05,16877.0,47.6556,47.6556,47.4715,47.5103,16877.0
2025-02-06 10:30:00,49.03,49.05,48.95,49.01,14209.0,47.4909,47.5103,47.4134,47.4715,14209.0
2025-02-06 11:00:00,49.01,49.13,48.99,49.09,16082.0,47.4715,47.5878,47.4522,47.549,16082.0
2025-02-06 11:30:00,49.07,49.11,49.0,49.07,19579.0,47.5297,47.5684,47.4619,47.5297,19579.0
2025-02-06 12:00:00,49.05,49.13,49.03,49.13,12389.0,47.5103,47.5878,47.4909,47.5878,12389.0
2025-02-06 12:30:00,49.15,49.2,49.14,49.2,7064.0,47.6071,47.6556,47.5975,47.6556,7064.0
2025-02-06 13:00:00,49.2,49.28,49.18,49.28,11772.0,47.6556,47.7331,47.6362,47.7331,11772.0
2025-02-06 13:30:00,49.29,49.29,49.18,49.2,8081.0,47.7428,47.7428,47.6362,47.6556,8081.0
2025-02-06 14:00:00,49.19,49.2,49.07,49.08,6220.0,47.6459,47.6556,47.5297,47.5393,6220.0
2025-02-06 14:30:00,49.06,49.14,49.03,49.12,10980.0,47.52,47.5975,47.4909,47.5781,10980.0
2025-02-06 15:00:00,49.13,49.28,49.11,49.2,19880.0,47.5878,47.7331,47.5684,47.6556,19880.0
2025-02-06 15:30:00,49.2,49.36,49.09,49.34,163499.0,47.6556,47.8106,47.549,47.7912,163499.0
2025-02-07 09:30:00,49.37,49.37,49.0,49.23,19606.0,47.8202,47.8202,47.4619,47.6846,19606.0
2025-02-07 10:00:00,49.21,49.21,48.95,49.09,28767.0,47.6653,47.6653,47.4134,47.549,28767.0
2025-02-07 10:30:00,49.07,49.08,48.77,48.79,21488.0,47.5297,47.5393,47.2391,47.2584,21488.0
2025-02-07 11:00:00,48.82,49.03,48.75,48.84,37994.0,47.2875,47.4909,47.2197,47.3069,37994.0
2025-02-07 11:30:00,48.84,48.91,48.83,48.87,17821.0,47.3069,47.3747,47.2972,47.3359,17821.0
2025-02-07 12:00:00,48.84,49.07,48.8,49.01,20001.0,47.3069,47.5297,47.2681,47.4715,20001.0
2025-02-07 12:30:00,49.01,49.1,48.97,49.08,19711.0,47.4715,47.5587,47.4328,47.5393,19711.0
2025-02-07 13:00:00,49.08,49.17,49.07,49.14,7063.0,47.5393,47.6265,47.5297,47.5975,7063.0
2025-02-07 13:30:00,49.17,49.2,49.08,49.08,17298.0,47.6265,47.6556,47.5393,47.5393,17298.0
2025-02-07 14:00:00,49.09,49.15,49.08,49.08,23533.0,47.549,47.6071,47.5393,47.5393,23533.0
2025-02-07 14:30:00,49.08,49.18,49.07,49.12,16836.0,47.5393,47.6362,47.5297,47.5781,16836.0
2025-02-07 15:00:00,49.12,49.14,49.05,49.12,19753.0,47.5781,47.5975,47.5103,47.5781,19753.0
2025-02-07 15:30:00,49.13,49.21,49.08,49.08,81783.0,47.5878,47.6653,47.5393,47.5393,81783.0
2025-02-10 09:30:00,48.92,49.1,48.73,48.93,21702.0,47.3844,47.5587,47.2003,47.3941,21702.0
2025-02-10 10:00:00,48.92,49.13,48.92,49.07,12565.0,47.3844,47.5878,47.3844,47.5297,12565.0
2025-02-10 10:30:00,49.09,49.17,49.0,49.0,9849.0,47.549,47.6265,47.4619,47.4619,9849.0
2025-02-10 11:00:00,49.0,49.01,48.85,48.92,10148.0,47.4619,47.4715,47.3166,47.3844,10148.0
2025-02-10 11:30:00,48.91,49.02,48.89,49.0,11705.0,47.3747,47.4812,47.3553,47.4619,11705.0
2025-02-10 12:00:00,49.02,49.04,48.95,48.98,8588.0,47.4812,47.5006,47.4134,47.4425,8588.0
2025-02-10 12:30:00,48.99,49.0,48.96,48.99,12755.0,47.4522,47.4619,47.4231,47.4522,12755.0
2025-02-10 13:00:00,48.98,49.06,48.98,48.98,9660.0,47.4425,47.52,47.4425,47.4425,9660.0
2025-02-10 13:30:00,48.96,49.1,48.96,49.09,5574.0,47.4231,47.5587,47.4231,47.549,5574.0
2025-02-10 14:00:00,49.08,49.09,48.99,49.07,11418.0,47.5393,47.549,47.4522,47.5297,11418.0
2025-02-10 14:30:00,49.08,49.1,49.01,49.02,15667.0,47.5393,47.5587,47.4715,47.4812,15667.0
2025-02-10 15:00:00,49.01,49.12,48.99,49.12,33895.0,47.4715,47.5781,47.4522,47.5781,33895.0
2025-02-10 15:30:00,49.14,49.14,48.93,49.07,119550.0,47.5975,47.5975,47.3941,47.5297,119550.0
2025-02-11 09:30:00,48.89,49.05,48.67,48.79,13359.0,47.3553,47.5103,47.1422,47.2584,13359.0
2025-02-11 10:00:00,48.82,48.82,48.32,48.36,42031.0,47.2875,47.2875,46.8032,46.8419,42031.0
2025-02-11 10:30:00,48.36,48.56,48.26,48.48,52125.0,46.8419,47.0357,46.7451,46.9582,52125.0
2025-02-11 11:00:00,48.48,48.66,48.47,48.51,37759.0,46.9582,47.1325,46.9485,46.9872,37759.0
2025-02-11 11:30:00,48.51,48.58,48.5,48.58,31384.0,46.9872,47.055,46.9775,47.055,31384.0
2025-02-11 12:00:00,48.56,48.61,48.48,48.57,23491.0,47.0357,47.0841,46.9582,47.0454,23491.0
2025-02-11 12:30:00,48.57,48.64,48.54,48.6,11325.0,47.0454,47.1132,47.0163,47.0744,11325.0
2025-02-11 13:00:00,48.59,48.66,48.57,48.58,22659.0,47.0647,47.1325,47.0454,47.055,22659.0
2025-02-11 13:30:00,48.59,48.67,48.56,48.57,18052.0,47.0647,47.1422,47.0357,47.0454,18052.0
2025-02-11 14:00:00,48.55,48.64,48.54,48.63,26350.0,47.026,47.1132,47.0163,47.1035,26350.0
2025-02-11 14:30:00,48.63,48.75,48.62,48.66,22330.0,47.1035,47.2197,47.0938,47.1325,22330.0
2025-02-11 15:00:00,48.65,48.7,48.63,48.7,36961.0,47.1228,47.1713,47.1035,47.1713,36961.0
2025-02-11 15:30:00,48.69,48.76,48.65,48.74,105197.0,47.1616,47.2294,47.1228,47.21,105197.0
2025-02-12 09:30:00,48.04,48.54,48.0,48.46,20822.0,46.532,47.0163,46.4932,46.9388,20822.0
2025-02-12 10:00:00,48.4,48.55,48.37,48.5,13069.0,46.8807,47.026,46.8516,46.9775,13069.0
2025-02-12 10:30:00,48.52,48.58,48.38,48.44,17640.0,46.9969,47.055,46.8613,46.9194,17640.0
2025-02-12 11:00:00,48.43,48.43,48.22,48.25,11856.0,46.9097,46.9097,46.7063,46.7354,11856.0
2025-02-12 11:30:00,48.25,48.37,48.25,48.37,18168.0,46.7354,46.8516,46.7354,46.8516,18168.0
2025-02-12 12:00:00,48.37,48.48,48.33,48.45,15843.0,46.8516,46.9582,46.8129,46.9291,15843.0
2025-02-12 12:30:00,48.45,48.54,48.45,48.52,11057.0,46.9291,47.0163,46.9291,46.9969,11057.0
2025-02-12 13:00:00,48.52,48.52,48.44,48.47,8855.0,46.9969,46.9969,46.9194,46.9485,8855.0
2025-02-12 13:30:00,48.47,48.54,48.46,48.46,10901.0,46.9485,47.0163,46.9388,46.9388,10901.0
2025-02-12 14:00:00,48.45,48.49,48.42,48.42,11532.0,46.9291,46.9679,46.9001,46.9001,11532.0
2025-02-12 14:30:00,48.43,48.49,48.41,48.47,44272.0,46.9097,46.9679,46.8904,46.9485,44272.0
2025-02-12 15:00:00,48.48,48.54,48.39,48.39,38172.0,46.9582,47.0163,46.871,46.871,38172.0
2025-02-12 15:30:00,48.38,48.53,48.34,48.44,91104.0,46.8613,47.0066,46.8226,46.9194,91104.0
2025-02-13 09:30:00,48.46,48.73,48.4,48.69,49376.0,46.9388,47.2003,46.8807,47.1616,49376.0
2025-02-13 10:00:00,48.66,48.91,48.66,48.91,15330.0,47.1325,47.3747,47.1325,47.3747,15330.0
2025-02-13 10:30:00,48.87,48.93,48.77,48.8,13971.0,47.3359,47.3941,47.2391,47.2681,13971.0
2025-02-13 11:00:00,48.81,48.85,48.78,48.78,14371.0,47.2778,47.3166,47.2488,47.2488,14371.0
2025-02-13 11:30:00,48.77,48.9,48.77,48.78,7038.0,47.2391,47.365,47.2391,47.2488,7038.0
2025-02-13 12:00:00,48.78,48.95,48.77,48.93,13516.0,47.2488,47.4134,47.2391,47.3941,13516.0
2025-02-13 12:30:00,48.93,49.0,48.92,48.93,10945.0,47.3941,47.4619,47.3844,47.3941,10945.0
2025-02-13 13:00:00,48.91,48.96,48.87,48.93,8606.0,47.3747,47.4231,47.3359,47.3941,8606.0
2025-02-13 13:30:00,48.94,49.03,48.89,49.02,19455.0,47.4037,47.4909,47.3553,47.4812,19455.0
2025-02-13 14:00:00,49.0,49.18,48.99,49.14,11125.0,47.4619,47.6362,47.4522,47.5975,11125.0
2025-02-13 14:30:00,49.12,49.3,49.12,49.25,18063.0,47.5781,47.7524,47.5781,47.704,18063.0
2025-02-13 15:00:00,49.24,49.26,49.14,49.26,35084.0,47.6943,47.7137,47.5975,47.7137,35084.0
2025-02-13 15:30:00,49.25,49.35,49.19,49.27,66807.0,47.704,47.8009,47.6459,47.7234,66807.0
2025-02-14 09:30:00,49.32,49.95,49.3,49.72,87276.0,47.7718,48.382,47.7524,48.1593,87276.0
2025-02-14 10:00:00,49.71,49.71,49.41,49.48,44568.0,48.1496,48.1496,47.859,47.9268,44568.0
2025-02-14 10:30:00,49.49,49.57,49.35,49.36,75075.0,47.9365,48.014,47.8009,47.8106,75075.0
2025-02-14 11:00:00,49.35,49.4,49.2,49.2,18347.0,47.8009,47.8493,47.6556,47.6556,18347.0
2025-02-14 11:30:00,49.19,49.21,49.08,49.14,14797.0,47.6459,47.6653,47.5393,47.5975,14797.0
2025-02-14 12:00:00,49.16,49.2,49.05,49.09,13939.0,47.6168,47.6556,47.5103,47.549,13939.0
2025-02-14 12:30:00,49.09,49.16,49.03,49.12,39165.0,47.549,47.6168,47.4909,47.5781,39165.0
2025-02-14 13:00:00,49.12,49.14,49.08,49.12,8738.0,47.5781,47.5975,47.5393,47.5781,8738.0
2025-02-14 13:30:00,49.13,49.16,49.0,49.02,21481.0,47.5878,47.6168,47.4619,47.4812,21481.0
2025-02-14 14:00:00,49.02,49.08,49.01,49.02,21605.0,47.4812,47.5393,47.4715,47.4812,21605.0
2025-02-14 14:30:00,49.02,49.02,48.97,49.02,7944.0,47.4812,47.4812,47.4328,47.4812,7944.0
2025-02-14 15:00:00,49.0,49.0,48.78,48.78,39529.0,47.4619,47.4619,47.2488,47.2488,39529.0
2025-02-14 15:30:00,48.78,48.79,48.54,48.61,197127.0,47.2488,47.2584,47.0163,47.0841,197127.0
2025-02-18 09:30:00,48.53,48.97,48.43,48.93,17260.0,47.0066,47.4328,46.9097,47.3941,17260.0
2025-02-18 10:00:00,48.91,48.91,48.71,48.85,22304.0,47.3747,47.3747,47.181,47.3166,22304.0
2025-02-18 10:30:00,48.88,49.08,48.85,49.08,17213.0,47.3456,47.5393,47.3166,47.5393,17213.0
2025-02-18 11:00:00,49.07,49.07,48.88,48.89,13879.0,47.5297,47.5297,47.3456,47.3553,13879.0
2025-02-18 11:30:00,48.87,48.88,48.79,48.82,13945.0,47.3359,47.3456,47.2584,47.2875,13945.0
2025-02-18 12:00:00,48.81,48.87,48.77,48.82,17929.0,47.2778,47.3359,47.2391,47.2875,17929.0
2025-02-18 12:30:00,48.83,48.86,48.71,48.73,16631.0,47.2972,47.3262,47.181,47.2003,16631.0
2025-02-18 13:00:00,48.73,48.91,48.71,48.89,16892.0,47.2003,47.3747,47.181,47.3553,16892.0
2025-02-18 13:30:00,48.88,48.96,48.86,48.89,17284.0,47.3456,47.4231,47.3262,47.3553,17284.0
2025-02-18 14:00:00,48.89,48.94,48.86,48.91,14019.0,47.3553,47.4037,47.3262,47.3747,14019.0
2025-02-18 14:30:00,48.91,49.07,48.91,49.06,15655.0,47.3747,47.5297,47.3747,47.52,15655.0
2025-02-18 15:00:00,49.06,49.12,49.04,49.06,23037.0,47.52,47.5781,47.5006,47.52,23037.0
2025-02-18 15:30:00,49.06,49.18,48.98,49.03,179322.0,47.52,47.6362,47.4425,47.4909,179322.0
2025-02-19 09:30:00,48.95,49.03,48.59,48.82,31302.0,47.4134,47.4909,47.0647,47.2875,31302.0
2025-02-19 10:00:00,48.85,49.19,48.82,49.0,32684.0,47.3166,47.6459,47.2875,47.4619,32684.0
2025-02-19 10:30:00,48.97,49.13,48.92,49.01,25893.0,47.4328,47.5878,47.3844,47.4715,25893.0
2025-02-19 11:00:00,49.0,49.01,48.9,48.91,30982.0,47.4619,47.4715,47.365,47.3747,30982.0
2025-02-19 11:30:00,48.93,49.1,48.9,49.1,30337.0,47.3941,47.5587,47.365,47.5587,30337.0
2025-02-19 12:00:00,49.09,49.13,48.93,48.94,29470.0,47.549,47.5878,47.3941,47.4037,29470.0
2025-02-19 12:30:00,48.94,49.04,48.91,48.96,26855.0,47.4037,47.5006,47.3747,47.4231,26855.0
2025-02-19 13:00:00,48.97,49.04,48.92,49.04,27617.0,47.4328,47.5006,47.3844,47.5006,27617.0
2025-02-19 13:30:00,49.04,49.08,48.97,48.98,28499.0,47.5006,47.5393,47.4328,47.4425,28499.0
2025-02-19 14:00:00,48.98,48.98,48.9,48.93,76677.0,47.4425,47.4425,47.365,47.3941,76677.0
2025-02-19 14:30:00,48.93,49.01,48.91,48.99,39876.0,47.3941,47.4715,47.3747,47.4522,39876.0
2025-02-19 15:00:00,48.99,49.04,48.93,49.04,28741.0,47.4522,47.5006,47.3941,47.5006,28741.0
2025-02-19 15:30:00,49.04,49.17,48.9,48.97,141165.0,47.5006,47.6265,47.365,47.4328,141165.0
2025-02-20 09:30:00,49.03,49.28,48.99,49.25,25781.0,47.4909,47.7331,47.4522,47.704,25781.0
2025-02-20 10:00:00,49.26,49.39,49.22,49.35,17827.0,47.7137,47.8396,47.6749,47.8009,17827.0
2025-02-20 10:30:00,49.36,49.46,49.32,49.4,20888.0,47.8106,47.9074,47.7718,47.8493,20888.0
2025-02-20 11:00:00,49.41,49.45,49.35,49.43,24172.0,47.859,47.8977,47.8009,47.8784,24172.0
2025-02-20 11:30:00,49.41,49.41,49.24,49.24,22724.0,47.859,47.859,47.6943,47.6943,22724.0
2025-02-20 12:00:00,49.23,49.38,49.23,49.32,19983.0,47.6846,47.8299,47.6846,47.7718,19983.0
2025-02-20 12:30:00,49.33,49.4,49.29,49.37,9922.0,47.7815,47.8493,47.7428,47.8202,9922.0
2025-02-20 13:00:00,49.37,49.39,49.32,49.35,19113.0,47.8202,47.8396,47.7718,47.8009,19113.0
2025-02-20 13:30:00,49.33,49.42,49.3,49.34,24302.0,47.7815,47.8687,47.7524,47.7912,24302.0
2025-02-20 14:00:00,49.34,49.47,49.34,49.47,27072.0,47.7912,47.9171,47.7912,47.9171,27072.0
2025-02-20 14:30:00,49.46,49.54,49.44,49.51,33754.0,47.9074,47.9849,47.888,47.9558,33754.0
2025-02-20 15:00:00,49.51,49.51,49.35,49.36,148835.0,47.9558,47.9558,47.8009,47.8106,148835.0
2025-02-20 15:30:00,49.36,49.54,49.34,49.39,121930.0,47.8106,47.9849,47.7912,47.8396,121930.0
2025-02-21 09:30:00,49.99,50.41,48.69,48.99,157973.0,48.4208,48.8276,47.1616,47.4522,157973.0
2025-02-21 10:00:00,49.12,49.42,48.73,48.83,80281.0,47.5781,47.8687,47.2003,47.2972,80281.0
2025-02-21 10:30:00,48.82,48.88,48.55,48.59,107634.0,47.2875,47.3456,47.026,47.0647,107634.0
2025-02-21 11:00:00,48.61,49.12,48.6,49.11,63433.0,47.0841,47.5781,47.0744,47.5684,63433.0
2025-02-21 11:30:00,49.09,49.57,49.09,49.44,50517.0,47.549,48.014,47.549,47.888,50517.0
2025-02-21 12:00:00,49.42,49.5,49.33,49.41,42479.0,47.8687,47.9462,47.7815,47.859,42479.0
2025-02-21 12:30:00,49.43,49.48,49.15,49.18,51790.0,47.8784,47.9268,47.6071,47.6362,51790.0
2025-02-21 13:00:00,49.22,49.33,48.98,49.03,60245.0,47.6749,47.7815,47.4425,47.4909,60245.0
2025-02-21 13:30:00,49.0,49.01,48.69,48.71,42508.0,47.4619,47.4715,47.1616,47.181,42508.0
2025-02-21 14:00:00,48.67,48.89,48.57,48.58,66559.0,47.1422,47.3553,47.0454,47.055,66559.0
2025-02-21 14:30:00,48.58,48.97,48.5,48.82,39710.0,47.055,47.4328,46.9775,47.2875,39710.0
2025-02-21 15:00:00,48.79,48.98,48.78,48.98,59032.0,47.2584,47.4425,47.2488,47.4425,59032.0
2025-02-21 15:30:00,48.98,49.22,48.98,49.14,194470.0,47.4425,47.6749,47.4425,47.5975,194470.0
2025-02-24 09:30:00,49.15,49.32,48.39,48.82,46720.0,47.6071,47.7718,46.871,47.2875,46720.0
2025-02-24 10:00:00,48.84,49.24,48.81,49.16,39516.0,47.3069,47.6943,47.2778,47.6168,39516.0
2025-02-24 10:30:00,49.16,49.25,49.04,49.23,59485.0,47.6168,47.704,47.5006,47.6846,59485.0
2025-02-24 11:00:00,49.19,49.44,49.16,49.17,41102.0,47.6459,47.888,47.6168,47.6265,41102.0
2025-02-24 11:30:00,49.18,49.29,49.11,49.2,23725.0,47.6362,47.7428,47.5684,47.6556,23725.0
2025-02-24 12:00:00,49.2,49.27,49.12,49.14,62048.0,47.6556,47.7234,47.5781,47.5975,62048.0
2025-02-24 12:30:00,49.13,49.19,49.03,49.07,76331.0,47.5878,47.6459,47.4909,47.5297,76331.0
2025-02-24 13:00:00,49.06,49.11,48.97,48.98,27449.0,47.52,47.5684,47.4328,47.4425,27449.0
2025-02-24 13:30:00,48.99,49.01,48.84,48.89,78841.0,47.4522,47.4715,47.3069,47.3553,78841.0
2025-02-24 14:00:00,48.89,48.97,48.82,48.86,35416.0,47.3553,47.4328,47.2875,47.3262,35416.0
2025-02-24 14:30:00,48.86,49.06,48.82,49.0,52445.0,47.3262,47.52,47.2875,47.4619,52445.0
2025-02-24 15:00:00,49.0,49.09,48.93,48.94,63950.0,47.4619,47.549,47.3941,47.4037,63950.0
2025-02-24 15:30:00,48.94,49.04,48.81,48.84,211800.0,47.4037,47.5006,47.2778,47.3069,211800.0
2025-02-25 09:30:00,48.88,50.03,48.88,49.99,98237.0,47.3456,48.4595,47.3456,48.4208,98237.0
2025-02-25 10:00:00,49.98,49.99,49.67,49.71,58561.0,48.4111,48.4208,48.1108,48.1496,58561.0
2025-02-25 10:30:00,49.72,49.91,49.67,49.85,46759.0,48.1593,48.3433,48.1108,48.2852,46759.0
2025-02-25 11:00:00,49.85,49.97,49.81,49.81,64658.0,48.2852,48.4014,48.2464,48.2464,64658.0
2025-02-25 11:30:00,49.8,49.95,49.78,49.86,104365.0,48.2367,48.382,48.2174,48.2949,104365.0
2025-02-25 12:00:00,49.85,49.88,49.66,49.71,57189.0,48.2852,48.3142,48.1011,48.1496,57189.0
2025-02-25 12:30:00,49.72,49.82,49.71,49.82,32167.0,48.1593,48.2561,48.1496,48.2561,32167.0
2025-02-25 13:00:00,49.83,49.91,49.73,49.73,29483.0,48.2658,48.3433,48.1689,48.1689,29483.0
2025-02-25 13:30:00,49.71,49.79,49.67,49.69,23026.0,48.1496,48.2271,48.1108,48.1302,23026.0
2025-02-25 14:00:00,49.68,49.72,49.61,49.62,40774.0,48.1205,48.1593,48.0527,48.0624,40774.0
2025-02-25 14:30:00,49.62,49.77,49.56,49.75,37100.0,48.0624,48.2077,48.0043,48.1883,37100.0
2025-02-25 15:00:00,49.76,49.78,49.63,49.66,58155.0,48.198,48.2174,48.0721,48.1011,58155.0
2025-02-25 15:30:00,49.65,49.65,49.46,49.48,228878.0,48.0914,48.0914,47.9074,47.9268,228878.0
2025-02-26 09:30:00,49.22,49.54,49.03,49.39,30143.0,47.6749,47.9849,47.4909,47.8396,30143.0
2025-02-26 10:00:00,49.39,49.69,49.38,49.68,20068.0,47.8396,48.1302,47.8299,48.1205,20068.0
2025-02-26 10:30:00,49.71,49.86,49.69,49.8,16024.0,48.1496,48.2949,48.1302,48.2367,16024.0
2025-02-26 11:00:00,49.79,49.97,49.75,49.9,32350.0,48.2271,48.4014,48.1883,48.3336,32350.0
2025-02-26 11:30:00,49.89,50.05,49.87,50.04,59080.0,48.3239,48.4789,48.3045,48.4692,59080.0
2025-02-26 12:00:00,50.05,50.12,49.84,49.85,29033.0,48.4789,48.5467,48.2755,48.2852,29033.0
2025-02-26 12:30:00,49.86,49.86,49.58,49.58,16007.0,48.2949,48.2949,48.0236,48.0236,16007.0
2025-02-26 13:00:00,49.59,49.7,49.57,49.67,20930.0,48.0333,48.1399,48.014,48.1108,20930.0
2025-02-26 13:30:00,49.67,49.72,49.57,49.72,22621.0,48.1108,48.1593,48.014,48.1593,22621.0
2025-02-26 14:00:00,49.71,49.76,49.64,49.76,33058.0,48.1496,48.198,48.0818,48.198,33058.0
2025-02-26 14:30:00,49.76,49.89,49.73,49.76,19069.0,48.198,48.3239,48.1689,48.198,19069.0
2025-02-26 15:00:00,49.77,49.82,49.74,49.75,24541.0,48.2077,48.2561,48.1786,48.1883,24541.0
2025-02-26 15:30:00,49.75,49.84,49.74,49.8,117934.0,48.1883,48.2755,48.1786,48.2367,117934.0
2025-02-27 09:30:00,49.62,49.89,49.54,49.83,43883.0,48.0624,48.3239,47.9849,48.2658,43883.0
2025-02-27 10:00:00,49.8,50.2,49.72,50.13,19545.0,48.2367,48.6242,48.1593,48.5564,19545.0
2025-02-27 10:30:00,50.14,50.17,50.04,50.08,61446.0,48.5661,48.5951,48.4692,48.508,61446.0
2025-02-27 11:00:00,50.08,50.11,49.92,49.94,16354.0,48.508,48.537,48.353,48.3723,16354.0
2025-02-27 11:30:00,49.91,50.02,49.88,49.93,14388.0,48.3433,48.4498,48.3142,48.3627,14388.0
2025-02-27 12:00:00,49.92,49.92,49.81,49.87,21621.0,48.353,48.353,48.2464,48.3045,21621.0
2025-02-27 12:30:00,49.87,49.89,49.74,49.79,24329.0,48.3045,48.3239,48.1786,48.2271,24329.0
2025-02-27 13:00:00,49.79,49.9,49.79,49.84,47983.0,48.2271,48.3336,48.2271,48.2755,47983.0
2025-02-27 13:30:00,49.82,49.94,49.81,49.91,18055.0,48.2561,48.3723,48.2464,48.3433,18055.0
2025-02-27 14:00:00,49.91,50.0,49.91,49.96,28796.0,48.3433,48.4305,48.3433,48.3917,28796.0
2025-02-27 14:30:00,49.95,49.95,49.81,49.83,21479.0,48.382,48.382,48.2464,48.2658,21479.0
2025-02-27 15:00:00,49.82,49.99,49.79,49.94,35047.0,48.2561,48.4208,48.2271,48.3723,35047.0
2025-02-27 15:30:00,49.95,49.99,49.82,49.91,136550.0,48.382,48.4208,48.2561,48.3433,136550.0
2025-02-28 09:30:00,50.4,50.43,50.21,50.31,32214.0,48.8179,48.847,48.6339,48.7307,32214.0
2025-02-28 10:00:00,50.33,50.36,50.06,50.12,20676.0,48.7501,48.7792,48.4886,48.5467,20676.0
2025-02-28 10:30:00,50.12,50.44,50.12,50.44,23352.0,48.5467,48.8567,48.5467,48.8567,23352.0
2025-02-28 11:00:00,50.41,50.48,50.39,50.43,13530.0,48.8276,48.8954,48.8082,48.847,13530.0
2025-02-28 11:30:00,50.41,50.44,50.33,50.34,19499.0,48.8276,48.8567,48.7501,48.7598,19499.0
2025-02-28 12:00:00,50.34,50.37,50.27,50.29,20834.0,48.7598,48.7888,48.692,48.7114,20834.0
2025-02-28 12:30:00,50.27,50.27,50.18,50.24,20352.0,48.692,48.692,48.6048,48.6629,20352.0
2025-02-28 13:00:00,50.23,50.24,50.02,50.07,25583.0,48.6532,48.6629,48.4498,48.4983,25583.0
2025-02-28 13:30:00,50.07,50.26,50.07,50.14,15619.0,48.4983,48.6823,48.4983,48.5661,15619.0
2025-02-28 14:00:00,50.15,50.26,50.15,50.23,13379.0,48.5758,48.6823,48.5758,48.6532,13379.0
2025-02-28 14:30:00,50.23,50.31,50.23,50.27,26384.0,48.6532,48.7307,48.6532,48.692,26384.0
2025-02-28 15:00:00,50.27,50.31,50.13,50.19,29951.0,48.692,48.7307,48.5564,48.6145,29951.0
2025-02-28 15:30:00,50.19,50.24,49.86,50.14,340505.0,48.6145,48.6629,48.2949,48.5661,340505.0
2025-03-03 09:30:00,49.97,50.53,49.97,50.19,63474.0,48.4014,48.9438,48.4014,48.6145,63474.0
2025-03-03 10:00:00,50.19,50.42,50.1,50.25,68392.0,48.6145,48.8373,48.5273,48.6726,68392.0
2025-03-03 10:30:00,50.25,50.37,50.23,50.26,45733.0,48.6726,48.7888,48.6532,48.6823,45733.0
2025-03-03 11:00:00,50.26,50.37,50.22,50.25,33452.0,48.6823,48.7888,48.6436,48.6726,33452.0
2025-03-03 11:30:00,50.26,50.31,50.14,50.21,10480.0,48.6823,48.7307,48.5661,48.6339,10480.0
2025-03-03 12:00:00,50.21,50.36,50.2,50.27,22112.0,48.6339,48.7792,48.6242,48.692,22112.0
2025-03-03 12:30:00,50.27,50.37,50.26,50.32,24743.0,48.692,48.7888,48.6823,48.7404,24743.0
2025-03-03 13:00:00,50.31,50.32,50.12,50.12,21570.0,48.7307,48.7404,48.5467,48.5467,21570.0
2025-03-03 13:30:00,50.14,50.2,50.01,50.06,30231.0,48.5661,48.6242,48.4401,48.4886,30231.0
2025-03-03 14:00:00,50.05,50.22,50.03,50.17,67631.0,48.4789,48.6436,48.4595,48.5951,67631.0
2025-03-03 14:30:00,50.17,50.23,49.89,49.9,30251.0,48.5951,48.6532,48.3239,48.3336,30251.0
2025-03-03 15:00:00,49.88,49.88,49.72,49.73,37738.0,48.3142,48.3142,48.1593,48.1689,37738.0
2025-03-03 15:30:00,49.76,50.03,49.72,49.84,168045.0,48.198,48.4595,48.1593,48.2755,168045.0
2025-03-04 09:30:00,49.92,50.2,49.72,49.8,59848.0,48.353,48.6242,48.1593,48.2367,59848.0
2025-03-04 10:00:00,49.81,50.24,49.54,50.24,40327.0,48.2464,48.6629,47.9849,48.6629,40327.0
2025-03-04 10:30:00,50.25,50.28,50.08,50.09,90875.0,48.6726,48.7017,48.508,48.5176,90875.0
2025-03-04 11:00:00,50.09,50.25,49.89,49.94,62404.0,48.5176,48.6726,48.3239,48.3723,62404.0
2025-03-04 11:30:00,49.97,50.11,49.85,50.1,33936.0,48.4014,48.537,48.2852,48.5273,33936.0
2025-03-04 12:00:00,50.11,50.22,50.07,50.11,43368.0,48.537,48.6436,48.4983,48.537,43368.0
2025-03-04 12:30:00,50.09,50.27,49.94,50.03,35073.0,48.5176,48.692,48.3723,48.4595,35073.0
2025-03-04 13:00:00,50.02,50.12,49.99,50.03,36404.0,48.4498,48.5467,48.4208,48.4595,36404.0
2025-03-04 13:30:00,50.05,50.12,50.0,50.09,24170.0,48.4789,48.5467,48.4305,48.5176,24170.0
2025-03-04 14:00:00,50.07,50.21,50.03,50.11,33528.0,48.4983,48.6339,48.4595,48.537,33528.0
2025-03-04 14:30:00,50.13,50.2,50.1,50.18,41927.0,48.5564,48.6242,48.5273,48.6048,41927.0
2025-03-04 15:00:00,50.18,50.32,50.08,50.22,47242.0,48.6048,48.7404,48.508,48.6436,47242.0
2025-03-04 15:30:00,50.23,50.23,49.77,49.79,184572.0,48.6532,48.6532,48.2077,48.2271,184572.0
2025-03-05 09:30:00,49.51,50.33,49.51,50.08,32280.0,47.9558,48.7501,47.9558,48.508,32280.0
2025-03-05 10:00:00,50.12,50.22,49.76,49.77,27033.0,48.5467,48.6436,48.198,48.2077,27033.0
2025-03-05 10:30:00,49.77,49.89,49.71,49.8,72498.0,48.2077,48.3239,48.1496,48.2367,72498.0
2025-03-05 11:00:00,49.81,49.85,49.71,49.77,22413.0,48.2464,48.2852,48.1496,48.2077,22413.0
2025-03-05 11:30:00,49.78,49.85,49.66,49.85,17703.0,48.2174,48.2852,48.1011,48.2852,17703.0
2025-03-05 12:00:00,49.84,49.95,49.81,49.94,9703.0,48.2755,48.382,48.2464,48.3723,9703.0
2025-03-05 12:30:00,49.97,50.1,49.97,50.1,18819.0,48.4014,48.5273,48.4014,48.5273,18819.0
2025-03-05 13:00:00,50.09,50.19,50.08,50.15,32872.0,48.5176,48.6145,48.508,48.5758,32872.0
2025-03-05 13:30:00,50.15,50.23,50.06,50.23,16849.0,48.5758,48.6532,48.4886,48.6532,16849.0
2025-03-05 14:00:00,50.24,50.39,50.23,50.34,19190.0,48.6629,48.8082,48.6532,48.7598,19190.0
2025-03-05 14:30:00,50.34,50.46,50.34,50.39,29616.0,48.7598,48.876,48.7598,48.8082,29616.0
2025-03-05 15:00:00,50.39,50.46,50.31,50.35,43576.0,48.8082,48.876,48.7307,48.7695,43576.0
2025-03-05 15:30:00,50.35,50.46,50.24,50.41,104363.0,48.7695,48.876,48.6629,48.8276,104363.0
2025-03-06 09:30:00,50.12,50.52,49.77,49.82,52339.0,48.5467,48.9341,48.2077,48.2561,52339.0
2025-03-06 10:00:00,49.83,50.03,49.67,49.82,31994.0,48.2658,48.4595,48.1108,48.2561,31994.0
2025-03-06 10:30:00,49.82,50.15,49.82,50.15,33216.0,48.2561,48.5758,48.2561,48.5758,33216.0
2025-03-06 11:00:00,50.15,50.32,50.11,50.19,95229.0,48.5758,48.7404,48.537,48.6145,95229.0
2025-03-06 11:30:00,50.21,50.27,49.9,49.93,23874.0,48.6339,48.692,48.3336,48.3627,23874.0
2025-03-06 12:00:00,49.92,49.93,49.75,49.84,24519.0,48.353,48.3627,48.1883,48.2755,24519.0
2025-03-06 12:30:00,49.86,49.9,49.69,49.78,20635.0,48.2949,48.3336,48.1302,48.2174,20635.0
2025-03-06 13:00:00,49.79,49.92,49.78,49.88,23841.0,48.2271,48.353,48.2174,48.3142,23841.0
2025-03-06 13:30:00,49.88,49.95,49.82,49.94,23646.0,48.3142,48.382,48.2561,48.3723,23646.0
2025-03-06 14:00:00,49.94,50.17,49.92,50.07,29362.0,48.3723,48.5951,48.353,48.4983,29362.0
2025-03-06 14:30:00,50.1,50.33,50.08,50.12,36890.0,48.5273,48.7501,48.508,48.5467,36890.0
2025-03-06 15:00:00,50.11,50.41,50.11,50.39,28971.0,48.537,48.8276,48.537,48.8082,28971.0
2025-03-06 15:30:00,50.4,50.48,50.01,50.04,167963.0,48.8179,48.8954,48.4401,48.4692,167963.0
2025-03-07 09:30:00,50.16,50.52,49.95,50.36,130358.0,48.5854,48.9341,48.382,48.7792,130358.0
2025-03-07 10:00:00,50.36,50.4,50.09,50.34,111551.0,48.7792,48.8179,48.5176,48.7598,111551.0
2025-03-07 10:30:00,50.34,50.34,49.84,49.88,61766.0,48.7598,48.7598,48.2755,48.3142,61766.0
2025-03-07 11:00:00,49.88,50.07,49.8,49.88,63985.0,48.3142,48.4983,48.2367,48.3142,63985.0
2025-03-07 11:30:00,49.88,49.97,49.69,49.84,105057.0,48.3142,48.4014,48.1302,48.2755,105057.0
2025-03-07 12:00:00,49.85,49.94,49.67,49.71,79083.0,48.2852,48.3723,48.1108,48.1496,79083.0
2025-03-07 12:30:00,49.69,50.11,49.68,50.01,259426.0,48.1302,48.537,48.1205,48.4401,259426.0
2025-03-07 13:00:00,50.02,50.47,49.95,50.46,48672.0,48.4498,48.8857,48.382,48.876,48672.0
2025-03-07 13:30:00,50.48,50.69,50.44,50.61,37200.0,48.8954,49.0988,48.8567,49.0213,37200.0
2025-03-07 14:00:00,50.61,50.69,50.51,50.69,199697.0,49.0213,49.0988,48.9245,49.0988,199697.0
2025-03-07 14:30:00,50.69,50.77,50.51,50.52,56512.0,49.0988,49.1763,48.9245,48.9341,56512.0
2025-03-07 15:00:00,50.51,50.59,50.46,50.59,50054.0,48.9245,49.0019,48.876,49.0019,50054.0
2025-03-07 15:30:00,50.59,50.67,50.37,50.63,250847.0,49.0019,49.0794,48.7888,49.0407,250847.0
2025-03-10 09:30:00,50.67,52.13,50.67,52.0,103909.0,49.0794,50.4936,49.0794,50.3677,103909.0
2025-03-10 10:00:00,52.02,52.25,51.72,51.73,94439.0,50.3871,50.6098,50.0965,50.1062,94439.0
2025-03-10 10:30:00,51.73,52.02,51.59,52.02,108317.0,50.1062,50.3871,49.9706,50.3871,108317.0
2025-03-10 11:00:00,52.03,52.09,51.74,51.77,62418.0,50.3967,50.4549,50.1158,50.1449,62418.0
2025-03-10 11:30:00,51.8,51.8,51.28,51.39,185576.0,50.174,50.174,49.6703,49.7768,185576.0
2025-03-10 12:00:00,51.37,51.42,51.23,51.28,33517.0,49.7575,49.8059,49.6219,49.6703,33517.0
2025-03-10 12:30:00,51.27,51.4,51.23,51.32,24011.0,49.6606,49.7865,49.6219,49.709,24011.0
2025-03-10 13:00:00,51.31,51.4,51.25,51.25,38469.0,49.6993,49.7865,49.6412,49.6412,38469.0
2025-03-10 13:30:00,51.23,51.24,51.0,51.02,57385.0,49.6219,49.6315,49.3991,49.4184,57385.0
2025-03-10 14:00:00,51.04,51.11,50.9,50.94,149744.0,49.4378,49.5056,49.3022,49.341,149744.0
2025-03-10 14:30:00,50.94,50.96,50.77,50.79,35854.0,49.341,49.3603,49.1763,49.1957,35854.0
2025-03-10 15:00:00,50.83,50.94,50.56,50.88,45660.0,49.2344,49.341,48.9729,49.2828,45660.0
2025-03-10 15:30:00,50.92,51.05,50.58,50.65,190318.0,49.3216,49.4475,48.9923,49.0601,190318.0
2025-03-11 09:30:00,50.9,51.32,50.83,50.97,116733.0,49.3022,49.709,49.2344,49.37,116733.0
2025-03-11 10:00:00,50.93,51.18,50.78,51.15,92299.0,49.3313,49.5734,49.186,49.5444,92299.0
2025-03-11 10:30:00,51.15,51.15,50.81,50.86,77201.0,49.5444,49.5444,49.215,49.2635,77201.0
2025-03-11 11:00:00,50.86,51.12,50.71,50.89,68912.0,49.2635,49.5153,49.1182,49.2925,68912.0
2025-03-11 11:30:00,50.88,51.01,50.71,50.8,79215.0,49.2828,49.4088,49.1182,49.2054,79215.0
2025-03-11 12:00:00,50.8,50.8,50.45,50.47,58972.0,49.2054,49.2054,48.8663,48.8857,58972.0
2025-03-11 12:30:00,50.49,50.57,50.43,50.5,74572.0,48.9051,48.9826,48.847,48.9148,74572.0
2025-03-11 13:00:00,50.51,50.62,50.39,50.6,99680.0,48.9245,49.031,48.8082,49.0116,99680.0
2025-03-11 13:30:00,50.6,50.69,50.52,50.63,59213.0,49.0116,49.0988,48.9341,49.0407,59213.0
2025-03-11 14:00:00,50.65,50.88,50.64,50.88,118963.0,49.0601,49.2828,49.0504,49.2828,118963.0
2025-03-11 14:30:00,50.89,51.0,50.82,50.89,54659.0,49.2925,49.3991,49.2247,49.2925,54659.0
2025-03-11 15:00:00,50.88,51.03,50.68,50.7,59724.0,49.2828,49.4281,49.0891,49.1085,59724.0
2025-03-11 15:30:00,50.69,50.81,50.56,50.68,405987.0,49.0988,49.215,48.9729,49.0891,405987.0
2025-03-12 09:30:00,50.42,50.62,49.86,49.9,40897.0,48.8373,49.031,48.2949,48.3336,40897.0
2025-03-12 10:00:00,49.88,49.91,49.54,49.84,34631.0,48.3142,48.3433,47.9849,48.2755,34631.0
2025-03-12 10:30:00,49.84,49.9,49.38,49.51,49790.0,48.2755,48.3336,47.8299,47.9558,49790.0
2025-03-12 11:00:00,49.5,49.67,49.44,49.57,34723.0,47.9462,48.1108,47.888,48.014,34723.0
2025-03-12 11:30:00,49.57,49.59,49.42,49.47,41729.0,48.014,48.0333,47.8687,47.9171,41729.0
2025-03-12 12:00:00,49.45,49.52,49.33,49.36,23595.0,47.8977,47.9655,47.7815,47.8106,23595.0
2025-03-12 12:30:00,49.34,49.48,49.28,49.28,24379.0,47.7912,47.9268,47.7331,47.7331,24379.0
2025-03-12 13:00:00,49.28,49.7,49.27,49.68,64495.0,47.7331,48.1399,47.7234,48.1205,64495.0
2025-03-12 13:30:00,49.7,49.79,49.67,49.67,32255.0,48.1399,48.2271,48.1108,48.1108,32255.0
2025-03-12 14:00:00,49.66,49.89,49.64,49.88,18780.0,48.1011,48.3239,48.0818,48.3142,18780.0
2025-03-12 14:30:00,49.86,50.06,49.86,50.0,35368.0,48.2949,48.4886,48.2949,48.4305,35368.0
2025-03-12 15:00:00,50.01,50.06,49.91,49.96,26283.0,48.4401,48.4886,48.3433,48.3917,26283.0
2025-03-12 15:30:00,49.96,50.0,49.74,49.75,101564.0,48.3917,48.4305,48.1786,48.1883,101564.0
2025-03-13 09:30:00,49.86,50.32,49.74,49.94,25279.0,48.2949,48.7404,48.1786,48.3723,25279.0
2025-03-13 10:00:00,49.96,50.25,49.93,50.09,30467.0,48.3917,48.6726,48.3627,48.5176,30467.0
2025-03-13 10:30:00,50.07,50.14,49.85,49.88,18998.0,48.4983,48.5661,48.2852,48.3142,18998.0
2025-03-13 11:00:00,49.9,49.93,49.79,49.8,17919.0,48.3336,48.3627,48.2271,48.2367,17919.0
2025-03-13 11:30:00,49.79,49.79,49.51,49.54,36606.0,48.2271,48.2271,47.9558,47.9849,36606.0
2025-03-13 12:00:00,49.54,49.69,49.46,49.54,56242.0,47.9849,48.1302,47.9074,47.9849,56242.0
2025-03-13 12:30:00,49.53,49.71,49.53,49.68,31386.0,47.9752,48.1496,47.9752,48.1205,31386.0
2025-03-13 13:00:00,49.69,49.69,49.5,49.56,23381.0,48.1302,48.1302,47.9462,48.0043,23381.0
2025-03-13 13:30:00,49.56,49.56,49.45,49.45,26269.0,48.0043,48.0043,47.8977,47.8977,26269.0
2025-03-13 14:00:00,49.44,49.53,49.41,49.45,35466.0,47.888,47.9752,47.859,47.8977,35466.0
2025-03-13 14:30:00,49.47,49.52,49.35,49.41,29010.0,47.9171,47.9655,47.8009,47.859,29010.0
2025-03-13 15:00:00,49.42,49.54,49.39,49.44,35325.0,47.8687,47.9849,47.8396,47.888,35325.0
2025-03-13 15:30:00,49.45,49.53,49.37,49.43,170836.0,47.8977,47.9752,47.8202,47.8784,170836.0
2025-03-14 09:30:00,48.77,49.17,48.72,49.09,25397.0,47.9603,48.3536,47.9111,48.275,25397.0
2025-03-14 10:00:00,49.08,49.12,48.89,49.1,23155.0,48.2651,48.3045,48.0783,48.2848,23155.0
2025-03-14 10:30:00,49.09,49.3,49.09,49.3,15132.0,48.275,48.4815,48.275,48.4815,15132.0
2025-03-14 11:00:00,49.3,49.55,49.28,49.53,21106.0,48.4815,48.7273,48.4618,48.7077,21106.0
2025-03-14 11:30:00,49.54,49.65,49.54,49.62,23563.0,48.7175,48.8257,48.7175,48.7962,23563.0
2025-03-14 12:00:00,49.64,49.65,49.45,49.45,20409.0,48.8158,48.8257,48.629,48.629,20409.0
2025-03-14 12:30:00,49.46,49.53,49.36,49.52,16181.0,48.6388,48.7077,48.5405,48.6978,16181.0
2025-03-14 13:00:00,49.53,49.59,49.49,49.55,18139.0,48.7077,48.7667,48.6683,48.7273,18139.0
2025-03-14 13:30:00,49.56,49.58,49.47,49.49,19572.0,48.7372,48.7568,48.6487,48.6683,19572.0
2025-03-14 14:00:00,49.46,49.57,49.46,49.54,24572.0,48.6388,48.747,48.6388,48.7175,24572.0
2025-03-14 14:30:00,49.51,49.61,49.51,49.54,13900.0,48.688,48.7863,48.688,48.7175,13900.0
2025-03-14 15:00:00,49.55,49.63,49.52,49.55,27427.0,48.7273,48.806,48.6978,48.7273,27427.0
2025-03-14 15:30:00,49.57,49.86,49.56,49.78,149405.0,48.747,49.0322,48.7372,48.9535,149405.0
2025-03-17 09:30:00,49.89,50.37,49.67,50.3,43441.0,49.0617,49.5337,48.8453,49.4649,43441.0
2025-03-17 10:00:00,50.28,50.66,50.27,50.66,27248.0,49.4452,49.8189,49.4354,49.8189,27248.0
2025-03-17 10:30:00,50.64,50.65,50.51,50.57,32471.0,49.7992,49.8091,49.6714,49.7304,32471.0
2025-03-17 11:00:00,50.58,50.65,50.55,50.63,22659.0,49.7402,49.8091,49.7107,49.7894,22659.0
2025-03-17 11:30:00,50.63,50.67,50.48,50.48,36759.0,49.7894,49.8287,49.6419,49.6419,36759.0
2025-03-17 12:00:00,50.45,50.53,50.44,50.46,18238.0,49.6124,49.6911,49.6026,49.6222,18238.0
2025-03-17 12:30:00,50.47,50.48,50.4,50.46,16847.0,49.6321,49.6419,49.5632,49.6222,16847.0
2025-03-17 13:00:00,50.47,50.52,50.42,50.5,29813.0,49.6321,49.6812,49.5829,49.6616,29813.0
2025-03-17 13:30:00,50.5,50.67,50.49,50.66,15348.0,49.6616,49.8287,49.6517,49.8189,15348.0
2025-03-17 14:00:00,50.66,50.73,50.61,50.61,21193.0,49.8189,49.8877,49.7697,49.7697,21193.0
2025-03-17 14:30:00,50.61,50.75,50.61,50.71,18568.0,49.7697,49.9074,49.7697,49.8681,18568.0
2025-03-17 15:00:00,50.68,50.69,50.54,50.55,25241.0,49.8386,49.8484,49.7009,49.7107,25241.0
2025-03-17 15:30:00,50.55,50.61,50.51,50.53,101026.0,49.7107,49.7697,49.6714,49.6911,101026.0
2025-03-18 09:30:00,50.55,50.89,50.45,50.69,27565.0,49.7107,50.0451,49.6124,49.8484,27565.0
2025-03-18 10:00:00,50.72,50.9,50.63,50.86,19156.0,49.8779,50.0549,49.7894,50.0156,19156.0
2025-03-18 10:30:00,50.88,50.92,50.8,50.88,26078.0,50.0352,50.0746,49.9566,50.0352,26078.0
2025-03-18 11:00:00,50.88,50.9,50.62,50.62,49334.0,50.0352,50.0549,49.7796,49.7796,49334.0
2025-03-18 11:30:00,50.61,50.73,50.6,50.63,75256.0,49.7697,49.8877,49.7599,49.7894,75256.0
2025-03-18 12:00:00,50.63,50.8,50.62,50.8,18266.0,49.7894,49.9566,49.7796,49.9566,18266.0
2025-03-18 12:30:00,50.79,50.79,50.64,50.67,11966.0,49.9467,49.9467,49.7992,49.8287,11966.0
2025-03-18 13:00:00,50.67,50.86,50.67,50.78,19651.0,49.8287,50.0156,49.8287,49.9369,19651.0
2025-03-18 13:30:00,50.82,50.9,50.78,50.81,10002.0,49.9762,50.0549,49.9369,49.9664,10002.0
2025-03-18 14:00:00,50.8,50.83,50.75,50.76,10497.0,49.9566,49.9861,49.9074,49.9172,10497.0
2025-03-18 14:30:00,50.76,50.82,50.66,50.73,24657.0,49.9172,49.9762,49.8189,49.8877,24657.0
2025-03-18 15:00:00,50.72,50.73,50.59,50.64,41845.0,49.8779,49.8877,49.7501,49.7992,41845.0
2025-03-18 15:30:00,50.63,50.86,50.55,50.57,177501.0,49.7894,50.0156,49.7107,49.7304,177501.0
2025-03-19 09:30:00,50.68,50.88,50.54,50.73,30596.0,49.8386,50.0352,49.7009,49.8877,30596.0
2025-03-19 10:00:00,50.71,50.74,50.57,50.63,65608.0,49.8681,49.8976,49.7304,49.7894,65608.0
2025-03-19 10:30:00,50.67,50.67,50.49,50.53,36416.0,49.8287,49.8287,49.6517,49.6911,36416.0
2025-03-19 11:00:00,50.53,50.53,50.41,50.45,18407.0,49.6911,49.6911,49.5731,49.6124,18407.0
2025-03-19 11:30:00,50.46,50.65,50.46,50.6,69375.0,49.6222,49.8091,49.6222,49.7599,69375.0
2025-03-19 12:00:00,50.62,50.66,50.57,50.62,9049.0,49.7796,49.8189,49.7304,49.7796,9049.0
2025-03-19 12:30:00,50.65,50.75,50.64,50.71,11493.0,49.8091,49.9074,49.7992,49.8681,11493.0
2025-03-19 13:00:00,50.7,50.75,50.69,50.7,9894.0,49.8582,49.9074,49.8484,49.8582,9894.0
2025-03-19 13:30:00,50.7,50.82,50.68,50.7,36056.0,49.8582,49.9762,49.8386,49.8582,36056.0
2025-03-19 14:00:00,50.7,50.93,50.63,50.88,45589.0,49.8582,50.0844,49.7894,50.0352,45589.0
2025-03-19 14:30:00,50.89,51.08,50.89,51.03,37023.0,50.0451,50.2319,50.0451,50.1828,37023.0
2025-03-19 15:00:00,51.04,51.17,50.92,50.97,50127.0,50.1926,50.3204,50.0746,50.1238,50127.0
2025-03-19 15:30:00,50.97,51.06,50.77,50.88,224299.0,50.1238,50.2123,49.9271,50.0352,224299.0
2025-03-20 09:30:00,51.08,51.14,50.72,51.05,34038.0,50.2319,50.2909,49.8779,50.2024,34038.0
2025-03-20 10:00:00,51.0,51.16,50.97,51.16,18830.0,50.1533,50.3106,50.1238,50.3106,18830.0
2025-03-20 10:30:00,51.16,51.17,50.9,51.01,35365.0,50.3106,50.3204,50.0549,50.1631,35365.0
2025-03-20 11:00:00,51.01,51.01,50.8,50.83,19358.0,50.1631,50.1631,49.9566,49.9861,19358.0
2025-03-20 11:30:00,50.82,50.88,50.75,50.86,22622.0,49.9762,50.0352,49.9074,50.0156,22622.0
2025-03-20 12:00:00,50.85,50.93,50.8,50.91,24467.0,50.0057,50.0844,49.9566,50.0648,24467.0
2025-03-20 12:30:00,50.91,50.96,50.73,50.83,15594.0,50.0648,50.1139,49.8877,49.9861,15594.0
2025-03-20 13:00:00,50.82,50.94,50.8,50.82,12760.0,49.9762,50.0943,49.9566,49.9762,12760.0
2025-03-20 13:30:00,50.84,50.9,50.82,50.84,11100.0,49.9959,50.0549,49.9762,49.9959,11100.0
2025-03-20 14:00:00,50.85,50.95,50.81,50.86,21527.0,50.0057,50.1041,49.9664,50.0156,21527.0
2025-03-20 14:30:00,50.86,50.94,50.83,50.89,17093.0,50.0156,50.0943,49.9861,50.0451,17093.0
2025-03-20 15:00:00,50.91,50.98,50.88,50.89,24485.0,50.0648,50.1336,50.0352,50.0451,24485.0
2025-03-20 15:30:00,50.89,51.09,50.87,50.99,131932.0,50.0451,50.2418,50.0254,50.1434,131932.0
2025-03-21 09:30:00,50.7,50.83,50.29,50.46,354285.0,49.8582,49.9861,49.455,49.6222,354285.0
2025-03-21 10:00:00,50.44,50.45,50.17,50.36,11149.0,49.6026,49.6124,49.337,49.5239,11149.0
2025-03-21 10:30:00,50.37,50.38,50.19,50.34,16245.0,49.5337,49.5436,49.3567,49.5042,16245.0
2025-03-21 11:00:00,50.33,50.4,50.19,50.19,38534.0,49.4944,49.5632,49.3567,49.3567,38534.0
2025-03-21 11:30:00,50.2,50.27,50.08,50.1,24905.0,49.3665,49.4354,49.2485,49.2682,24905.0
2025-03-21 12:00:00,50.11,50.23,50.11,50.21,33743.0,49.278,49.396,49.278,49.3764,33743.0
2025-03-21 12:30:00,50.16,50.16,50.06,50.12,8307.0,49.3272,49.3272,49.2289,49.2879,8307.0
2025-03-21 13:00:00,50.13,50.18,50.08,50.09,8064.0,49.2977,49.3469,49.2485,49.2584,8064.0
2025-03-21 13:30:00,50.09,50.26,50.06,50.18,21001.0,49.2584,49.4255,49.2289,49.3469,21001.0
2025-03-21 14:00:00,50.17,50.19,50.07,50.12,23664.0,49.337,49.3567,49.2387,49.2879,23664.0
2025-03-21 14:30:00,50.12,50.25,50.12,50.23,10754.0,49.2879,49.4157,49.2879,49.396,10754.0
2025-03-21 15:00:00,50.23,50.23,50.12,50.12,16082.0,49.396,49.396,49.2879,49.2879,16082.0
2025-03-21 15:30:00,50.13,50.34,50.09,50.2,111195.0,49.2977,49.5042,49.2584,49.3665,111195.0
2025-03-24 09:30:00,50.61,50.95,50.5,50.95,65133.0,49.7697,50.1041,49.6616,50.1041,65133.0
2025-03-24 10:00:00,50.96,51.27,50.95,51.16,68204.0,50.1139,50.4188,50.1041,50.3106,68204.0
2025-03-24 10:30:00,51.16,51.16,50.93,51.12,59783.0,50.3106,50.3106,50.0844,50.2713,59783.0
2025-03-24 11:00:00,51.1,51.1,50.92,50.98,30287.0,50.2516,50.2516,50.0746,50.1336,30287.0
2025-03-24 11:30:00,51.01,51.06,50.95,51.04,19736.0,50.1631,50.2123,50.1041,50.1926,19736.0
2025-03-24 12:00:00,51.06,51.16,51.06,51.09,19460.0,50.2123,50.3106,50.2123,50.2418,19460.0
2025-03-24 12:30:00,51.09,51.14,51.04,51.06,25806.0,50.2418,50.2909,50.1926,50.2123,25806.0
2025-03-24 13:00:00,51.07,51.1,51.02,51.1,23695.0,50.2221,50.2516,50.1729,50.2516,23695.0
2025-03-24 13:30:00,51.1,51.14,51.09,51.09,20039.0,50.2516,50.2909,50.2418,50.2418,20039.0
2025-03-24 14:00:00,51.09,51.1,50.97,51.02,55896.0,50.2418,50.2516,50.1238,50.1729,55896.0
2025-03-24 14:30:00,51.0,51.16,50.99,51.1,50869.0,50.1533,50.3106,50.1434,50.2516,50869.0
2025-03-24 15:00:00,51.1,51.22,51.03,51.22,60805.0,50.2516,50.3696,50.1828,50.3696,60805.0
2025-03-24 15:30:00,51.21,51.22,51.08,51.11,154932.0,50.3598,50.3696,50.2319,50.2614,154932.0
2025-03-25 09:30:00,50.99,51.15,50.72,50.89,24650.0,50.1434,50.3008,49.8779,50.0451,24650.0
2025-03-25 10:00:00,50.91,51.06,50.85,51.02,35842.0,50.0648,50.2123,50.0057,50.1729,35842.0
2025-03-25 10:30:00,51.03,51.16,50.94,51.11,16648.0,50.1828,50.3106,50.0943,50.2614,16648.0
2025-03-25 11:00:00,51.1,51.13,50.84,50.86,38485.0,50.2516,50.2811,49.9959,50.0156,38485.0
2025-03-25 11:30:00,50.86,50.87,50.62,50.69,25112.0,50.0156,50.0254,49.7796,49.8484,25112.0
2025-03-25 12:00:00,50.68,50.72,50.58,50.63,37079.0,49.8386,49.8779,49.7402,49.7894,37079.0
2025-03-25 12:30:00,50.64,50.65,50.56,50.59,30241.0,49.7992,49.8091,49.7206,49.7501,30241.0
2025-03-25 13:00:00,50.59,50.69,50.57,50.66,30779.0,49.7501,49.8484,49.7304,49.8189,30779.0
2025-03-25 13:30:00,50.69,50.7,50.53,50.56,37374.0,49.8484,49.8582,49.6911,49.7206,37374.0
2025-03-25 14:00:00,50.57,50.61,50.56,50.58,25945.0,49.7304,49.7697,49.7206,49.7402,25945.0
2025-03-25 14:30:00,50.57,50.69,50.53,50.69,55172.0,49.7304,49.8484,49.6911,49.8484,55172.0
2025-03-25 15:00:00,50.69,50.73,50.55,50.58,61806.0,49.8484,49.8877,49.7107,49.7402,61806.0
2025-03-25 15:30:00,50.58,50.75,50.25,50.74,154032.0,49.7402,49.9074,49.4157,49.8976,154032.0
2025-03-26 09:30:00,50.77,51.17,50.7,51.11,21546.0,49.9271,50.3204,49.8582,50.2614,21546.0
2025-03-26 10:00:00,51.12,51.17,51.0,51.05,19738.0,50.2713,50.3204,50.1533,50.2024,19738.0
2025-03-26 10:30:00,51.05,51.1,51.0,51.02,18752.0,50.2024,50.2516,50.1533,50.1729,18752.0
2025-03-26 11:00:00,51.02,51.05,50.86,50.87,19431.0,50.1729,50.2024,50.0156,50.0254,19431.0
2025-03-26 11:30:00,50.87,50.97,50.83,50.95,22602.0,50.0254,50.1238,49.9861,50.1041,22602.0
2025-03-26 12:00:00,50.96,51.0,50.94,51.0,11039.0,50.1139,50.1533,50.0943,50.1533,11039.0
2025-03-26 12:30:00,51.0,51.04,50.95,51.0,15124.0,50.1533,50.1926,50.1041,50.1533,15124.0
2025-03-26 13:00:00,51.0,51.02,50.89,50.9,10944.0,50.1533,50.1729,50.0451,50.0549,10944.0
2025-03-26 13:30:00,50.9,50.91,50.8,50.85,20501.0,50.0549,50.0648,49.9566,50.0057,20501.0
2025-03-26 14:00:00,50.86,50.92,50.85,50.87,20824.0,50.0156,50.0746,50.0057,50.0254,20824.0
2025-03-26 14:30:00,50.88,50.9,50.79,50.85,22522.0,50.0352,50.0549,49.9467,50.0057,22522.0
2025-03-26 15:00:00,50.86,50.99,50.81,50.99,39566.0,50.0156,50.1434,49.9664,50.1434,39566.0
2025-03-26 15:30:00,50.99,51.08,50.92,50.99,155357.0,50.1434,50.2319,50.0746,50.1434,155357.0
2025-03-27 09:30:00,51.14,51.18,50.79,51.14,38101.0,50.2909,50.3303,49.9467,50.2909,38101.0
2025-03-27 10:00:00,51.14,51.33,51.14,51.22,33369.0,50.2909,50.4778,50.2909,50.3696,33369.0
2025-03-27 10:30:00,51.22,51.26,51.1,51.18,52889.0,50.3696,50.4089,50.2516,50.3303,52889.0
2025-03-27 11:00:00,51.18,51.27,51.02,51.04,18856.0,50.3303,50.4188,50.1729,50.1926,18856.0
2025-03-27 11:30:00,51.05,51.07,50.51,50.56,26302.0,50.2024,50.2221,49.6714,49.7206,26302.0
2025-03-27 12:00:00,50.57,50.71,50.53,50.64,19222.0,49.7304,49.8681,49.6911,49.7992,19222.0
2025-03-27 12:30:00,50.64,50.68,50.44,50.46,23438.0,49.7992,49.8386,49.6026,49.6222,23438.0
2025-03-27 13:00:00,50.47,50.59,50.46,50.59,14452.0,49.6321,49.7501,49.6222,49.7501,14452.0
2025-03-27 13:30:00,50.57,50.57,50.39,50.39,14877.0,49.7304,49.7304,49.5534,49.5534,14877.0
2025-03-27 14:00:00,50.4,50.56,50.4,50.5,21102.0,49.5632,49.7206,49.5632,49.6616,21102.0
2025-03-27 14:30:00,50.49,50.54,50.44,50.44,22308.0,49.6517,49.7009,49.6026,49.6026,22308.0
2025-03-27 15:00:00,50.43,50.65,50.43,50.57,41231.0,49.5927,49.8091,49.5927,49.7304,41231.0
2025-03-27 15:30:00,50.58,50.69,50.43,50.49,174221.0,49.7402,49.8484,49.5927,49.6517,174221.0
2025-03-28 09:30:00,50.63,50.85,50.26,50.26,42074.0,49.7894,50.0057,49.4255,49.4255,42074.0
2025-03-28 10:00:00,50.31,50.45,50.24,50.3,18868.0,49.4747,49.6124,49.4059,49.4649,18868.0
2025-03-28 10:30:00,50.31,50.32,50.15,50.26,34309.0,49.4747,49.4845,49.3174,49.4255,34309.0
2025-03-28 11:00:00,50.28,50.29,50.17,50.27,10500.0,49.4452,49.455,49.337,49.4354,10500.0
2025-03-28 11:30:00,50.28,50.36,50.27,50.34,13934.0,49.4452,49.5239,49.4354,49.5042,13934.0
2025-03-28 12:00:00,50.33,50.41,50.26,50.26,9140.0,49.4944,49.5731,49.4255,49.4255,9140.0
2025-03-28 12:30:00,50.27,50.29,50.23,50.26,21816.0,49.4354,49.455,49.396,49.4255,21816.0
2025-03-28 13:00:00,50.27,50.28,50.17,50.19,10484.0,49.4354,49.4452,49.337,49.3567,10484.0
2025-03-28 13:30:00,50.19,50.23,50.16,50.23,14429.0,49.3567,49.396,49.3272,49.396,14429.0
2025-03-28 14:00:00,50.23,50.23,50.01,50.06,11290.0,49.396,49.396,49.1797,49.2289,11290.0
2025-03-28 14:30:00,50.04,50.15,50.01,50.14,11682.0,49.2092,49.3174,49.1797,49.3075,11682.0
2025-03-28 15:00:00,50.13,50.27,50.12,50.23,20187.0,49.2977,49.4354,49.2879,49.396,20187.0
2025-03-28 15:30:00,50.19,50.53,50.17,50.38,109093.0,49.3567,49.6911,49.337,49.5436,109093.0
2025-03-31 09:30:00,50.45,51.02,50.45,50.89,41945.0,49.6124,50.1729,49.6124,50.0451,41945.0
2025-03-31 10:00:00,50.93,50.94,50.69,50.93,16261.0,50.0844,50.0943,49.8484,50.0844,16261.0
2025-03-31 10:30:00,50.92,51.12,50.9,50.94,26000.0,50.0746,50.2713,50.0549,50.0943,26000.0
2025-03-31 11:00:00,50.97,51.05,50.95,50.96,9859.0,50.1238,50.2024,50.1041,50.1139,9859.0
2025-03-31 11:30:00,50.98,50.98,50.83,50.89,24875.0,50.1336,50.1336,49.9861,50.0451,24875.0
2025-03-31 12:00:00,50.87,50.88,50.7,50.86,17211.0,50.0254,50.0352,49.8582,50.0156,17211.0
2025-03-31 12:30:00,50.86,50.89,50.78,50.79,14727.0,50.0156,50.0451,49.9369,49.9467,14727.0
2025-03-31 13:00:00,50.81,50.88,50.72,50.76,18320.0,49.9664,50.0352,49.8779,49.9172,18320.0
2025-03-31 13:30:00,50.79,50.86,50.74,50.79,14740.0,49.9467,50.0156,49.8976,49.9467,14740.0
2025-03-31 14:00:00,50.81,51.06,50.81,51.06,31617.0,49.9664,50.2123,49.9664,50.2123,31617.0
2025-03-31 14:30:00,51.07,51.2,51.03,51.03,19578.0,50.2221,50.3499,50.1828,50.1828,19578.0
2025-03-31 15:00:00,51.03,51.22,51.03,51.12,24566.0,50.1828,50.3696,50.1828,50.2713,24566.0
2025-03-31 15:30:00,51.13,51.21,50.69,50.91,243951.0,50.2811,50.3598,49.8484,50.0648,243951.0
2025-04-01 09:30:00,50.94,51.44,50.76,50.82,39565.0,50.0943,50.586,49.9172,49.9762,39565.0
2025-04-01 10:00:00,50.8,50.94,50.05,50.12,57124.0,49.9566,50.0943,49.219,49.2879,57124.0
2025-04-01 10:30:00,50.11,50.72,50.11,50.65,33446.0,49.278,49.8779,49.278,49.8091,33446.0
2025-04-01 11:00:00,50.62,50.96,50.62,50.88,47544.0,49.7796,50.1139,49.7796,50.0352,47544.0
2025-04-01 11:30:00,50.86,50.99,50.82,50.88,44499.0,50.0156,50.1434,49.9762,50.0352,44499.0
2025-04-01 12:00:00,50.89,51.01,50.76,50.76,25056.0,50.0451,50.1631,49.9172,49.9172,25056.0
2025-04-01 12:30:00,50.77,50.79,50.51,50.58,21418.0,49.9271,49.9467,49.6714,49.7402,21418.0
2025-04-01 13:00:00,50.59,50.69,50.51,50.55,20647.0,49.7501,49.8484,49.6714,49.7107,20647.0
2025-04-01 13:30:00,50.54,50.56,50.44,50.44,14170.0,49.7009,49.7206,49.6026,49.6026,14170.0
2025-04-01 14:00:00,50.43,50.51,50.34,50.51,22584.0,49.5927,49.6714,49.5042,49.6714,22584.0
2025-04-01 14:30:00,50.5,50.5,50.32,50.46,24348.0,49.6616,49.6616,49.4845,49.6222,24348.0
2025-04-01 15:00:00,50.46,50.55,50.43,50.5,48830.0,49.6222,49.7107,49.5927,49.6616,48830.0
2025-04-01 15:30:00,50.5,50.88,50.49,50.77,152789.0,49.6616,50.0352,49.6517,49.9271,152789.0
2025-04-02 09:30:00,50.46,50.68,50.37,50.49,23209.0,49.6222,49.8386,49.5337,49.6517,23209.0
2025-04-02 10:00:00,50.46,50.84,50.46,50.81,16923.0,49.6222,49.9959,49.6222,49.9664,16923.0
2025-04-02 10:30:00,50.82,50.94,50.76,50.93,14032.0,49.9762,50.0943,49.9172,50.0844,14032.0
2025-04-02 11:00:00,50.92,50.96,50.8,50.8,41154.0,50.0746,50.1139,49.9566,49.9566,41154.0
2025-04-02 11:30:00,50.82,50.89,50.5,50.53,46653.0,49.9762,50.0451,49.6616,49.6911,46653.0
2025-04-02 12:00:00,50.56,50.61,50.48,50.53,37311.0,49.7206,49.7697,49.6419,49.6911,37311.0
2025-04-02 12:30:00,50.54,50.74,50.54,50.7,49355.0,49.7009,49.8976,49.7009,49.8582,49355.0
2025-04-02 13:00:00,50.71,50.82,50.71,50.77,23755.0,49.8681,49.9762,49.8681,49.9271,23755.0
2025-04-02 13:30:00,50.76,50.77,50.65,50.72,18072.0,49.9172,49.9271,49.8091,49.8779,18072.0
2025-04-02 14:00:00,50.71,50.71,50.54,50.55,82037.0,49.8681,49.8681,49.7009,49.7107,82037.0
2025-04-02 14:30:00,50.57,50.66,50.45,50.45,26832.0,49.7304,49.8189,49.6124,49.6124,26832.0
2025-04-02 15:00:00,50.46,50.65,50.46,50.61,22218.0,49.6222,49.8091,49.6222,49.7697,22218.0
2025-04-02 15:30:00,50.59,50.67,50.41,50.55,238221.0,49.7501,49.8287,49.5731,49.7107,238221.0
2025-04-03 09:30:00,50.4,50.89,49.75,49.86,95433.0,49.5632,50.0451,48.924,49.0322,95433.0
2025-04-03 10:00:00,49.86,49.91,49.6,49.84,34456.0,49.0322,49.0814,48.7765,49.0125,34456.0
2025-04-03 10:30:00,49.82,49.91,49.52,49.52,49083.0,48.9928,49.0814,48.6978,48.6978,49083.0
2025-04-03 11:00:00,49.5,49.82,49.38,49.76,39449.0,48.6782,48.9928,48.5602,48.9338,39449.0
2025-04-03 11:30:00,49.76,50.0,49.75,49.98,53397.0,48.9338,49.1699,48.924,49.1502,53397.0
2025-04-03 12:00:00,49.98,50.31,49.95,50.3,36905.0,49.1502,49.4747,49.1207,49.4649,36905.0
2025-04-03 12:30:00,50.3,50.31,49.84,49.9,34230.0,49.4649,49.4747,49.0125,49.0715,34230.0
2025-04-03 13:00:00,49.88,49.89,49.71,49.81,28240.0,49.0519,49.0617,48.8847,48.983,28240.0
2025-04-03 13:30:00,49.79,49.95,49.71,49.71,50101.0,48.9633,49.1207,48.8847,48.8847,50101.0
2025-04-03 14:00:00,49.74,49.81,49.68,49.71,32133.0,48.9142,48.983,48.8552,48.8847,32133.0
2025-04-03 14:30:00,49.71,49.91,49.66,49.84,68651.0,48.8847,49.0814,48.8355,49.0125,68651.0
2025-04-03 15:00:00,49.79,49.95,49.62,49.71,60654.0,48.9633,49.1207,48.7962,48.8847,60654.0
2025-04-03 15:30:00,49.72,49.72,49.39,49.42,183440.0,48.8945,48.8945,48.57,48.5995,183440.0
2025-04-04 09:30:00,48.81,49.28,48.62,49.16,132290.0,47.9996,48.4618,47.8128,48.3438,132290.0
2025-04-04 10:00:00,49.12,49.48,48.52,48.57,98923.0,48.3045,48.6585,47.7144,47.7636,98923.0
2025-04-04 10:30:00,48.52,48.7,48.11,48.64,58807.0,47.7144,47.8914,47.3112,47.8324,58807.0
2025-04-04 11:00:00,48.58,49.21,48.56,48.64,47775.0,47.7734,48.393,47.7538,47.8324,47775.0
2025-04-04 11:30:00,48.64,48.68,48.33,48.34,38868.0,47.8324,47.8718,47.5276,47.5374,38868.0
2025-04-04 12:00:00,48.37,48.55,48.15,48.23,43041.0,47.5669,47.7439,47.3506,47.4292,43041.0
2025-04-04 12:30:00,48.27,48.44,48.07,48.08,23716.0,47.4686,47.6358,47.2719,47.2817,23716.0
2025-04-04 13:00:00,48.07,48.2,47.88,48.15,39778.0,47.2719,47.3997,47.0851,47.3506,39778.0
2025-04-04 13:30:00,48.13,48.57,48.04,48.5,36329.0,47.3309,47.7636,47.2424,47.6948,36329.0
2025-04-04 14:00:00,48.54,48.56,48.07,48.08,31844.0,47.7341,47.7538,47.2719,47.2817,31844.0
2025-04-04 14:30:00,48.06,48.12,47.84,48.06,53410.0,47.2621,47.3211,47.0457,47.2621,53410.0
2025-04-04 15:00:00,48.09,48.34,48.05,48.24,77629.0,47.2916,47.5374,47.2522,47.4391,77629.0
2025-04-04 15:30:00,48.23,48.49,47.82,47.86,187265.0,47.4292,47.6849,47.0261,47.0654,187265.0
2025-04-07 09:30:00,46.47,46.78,45.28,46.17,88184.0,45.6985,46.0033,44.5282,45.4034,88184.0
2025-04-07 10:00:00,46.12,48.0,45.93,46.74,72139.0,45.3543,47.2031,45.1674,45.964,72139.0
2025-04-07 10:30:00,46.78,47.21,46.38,46.95,34389.0,46.0033,46.4262,45.61,46.1705,34389.0
2025-04-07 11:00:00,46.87,47.21,45.82,45.92,64836.0,46.0918,46.4262,45.0593,45.1576,64836.0
2025-04-07 11:30:00,45.95,46.92,45.95,46.65,33554.0,45.1871,46.141,45.1871,45.8755,33554.0
2025-04-07 12:00:00,46.6,46.71,46.19,46.6,27549.0,45.8263,45.9345,45.4231,45.8263,27549.0
2025-04-07 12:30:00,46.63,46.68,46.06,46.15,21419.0,45.8558,45.905,45.2953,45.3838,21419.0
2025-04-07 13:00:00,46.21,46.93,46.05,46.93,34379.0,45.4428,46.1508,45.2854,46.1508,34379.0
2025-04-07 13:30:00,46.88,47.08,46.64,46.99,45658.0,46.1017,46.2983,45.8656,46.2098,45658.0
2025-04-07 14:00:00,46.98,47.15,46.78,46.85,53658.0,46.2,46.3672,46.0033,46.0722,53658.0
2025-04-07 14:30:00,46.91,46.95,46.36,46.5,45457.0,46.1312,46.1705,45.5903,45.728,45457.0
2025-04-07 15:00:00,46.56,46.78,46.32,46.33,60489.0,45.787,46.0033,45.551,45.5608,60489.0
2025-04-07 15:30:00,46.33,46.73,46.19,46.48,163573.0,45.5608,45.9542,45.4231,45.7083,163573.0
2025-04-08 09:30:00,46.84,47.07,46.64,47.07,60665.0,46.0623,46.2885,45.8656,46.2885,60665.0
2025-04-08 10:00:00,47.13,47.27,46.95,47.09,19140.0,46.3475,46.4852,46.1705,46.3082,19140.0
2025-04-08 10:30:00,47.11,47.21,46.79,46.84,40470.0,46.3278,46.4262,46.0132,46.0623,40470.0
2025-04-08 11:00:00,46.8,46.91,46.53,46.55,28528.0,46.023,46.1312,45.7575,45.7771,28528.0
2025-04-08 11:30:00,46.63,46.98,46.62,46.98,13994.0,45.8558,46.2,45.846,46.2,13994.0
2025-04-08 12:00:00,46.89,47.04,46.58,46.75,18656.0,46.1115,46.259,45.8066,45.9738,18656.0
2025-04-08 12:30:00,46.83,46.83,46.32,46.36,36493.0,46.0525,46.0525,45.551,45.5903,36493.0
2025-04-08 13:00:00,46.38,46.52,45.94,45.94,66207.0,45.61,45.7476,45.1773,45.1773,66207.0
2025-04-08 13:30:00,45.95,46.37,45.9,46.3,25843.0,45.1871,45.6001,45.1379,45.5313,25843.0
2025-04-08 14:00:00,46.3,46.36,46.07,46.07,29301.0,45.5313,45.5903,45.3051,45.3051,29301.0
2025-04-08 14:30:00,46.1,46.5,46.05,46.25,42977.0,45.3346,45.728,45.2854,45.4821,42977.0
2025-04-08 15:00:00,46.25,46.3,45.95,46.05,71004.0,45.4821,45.5313,45.1871,45.2854,71004.0
2025-04-08 15:30:00,46.09,46.11,45.39,45.91,184580.0,45.3248,45.3444,44.6364,45.1478,184580.0
2025-04-09 09:30:00,45.39,45.77,44.47,45.63,76598.0,44.6364,45.0101,43.7317,44.8724,76598.0
2025-04-09 10:00:00,45.61,45.88,45.01,45.28,39932.0,44.8527,45.1183,44.2627,44.5282,39932.0
2025-04-09 10:30:00,45.25,45.51,45.13,45.13,38366.0,44.4987,44.7544,44.3807,44.3807,38366.0
2025-04-09 11:00:00,45.09,45.89,45.09,45.63,136005.0,44.3414,45.1281,44.3414,44.8724,136005.0
2025-04-09 11:30:00,45.59,45.75,45.28,45.36,32221.0,44.8331,44.9904,44.5282,44.6069,32221.0
2025-04-09 12:00:00,45.35,45.81,45.28,45.56,55456.0,44.5971,45.0494,44.5282,44.8036,55456.0
2025-04-09 12:30:00,45.54,45.69,45.47,45.58,32590.0,44.7839,44.9314,44.7151,44.8232,32590.0
2025-04-09 13:00:00,45.62,47.72,45.39,47.05,75288.0,44.8626,46.9277,44.6364,46.2688,75288.0
2025-04-09 13:30:00,47.01,47.89,47.0,47.66,75154.0,46.2295,47.0949,46.2197,46.8687,75154.0
2025-04-09 14:00:00,47.63,47.82,47.22,47.52,75926.0,46.8392,47.0261,46.436,46.731,75926.0
2025-04-09 14:30:00,47.5,47.59,46.81,46.82,83025.0,46.7114,46.7999,46.0328,46.0427,83025.0
2025-04-09 15:00:00,46.82,47.75,46.75,47.71,61158.0,46.0427,46.9572,45.9738,46.9179,61158.0
2025-04-09 15:30:00,47.72,47.95,47.39,47.79,285261.0,46.9277,47.1539,46.6032,46.9966,285261.0
2025-04-10 09:30:00,47.58,48.42,47.34,48.21,33985.0,46.79,47.6161,46.554,47.4096,33985.0
2025-04-10 10:00:00,48.18,48.41,47.6,47.6,43782.0,47.3801,47.6063,46.8097,46.8097,43782.0
2025-04-10 10:30:00,47.63,47.82,47.34,47.46,38825.0,46.8392,47.0261,46.554,46.672,38825.0
2025-04-10 11:00:00,47.47,47.63,47.28,47.29,31253.0,46.6819,46.8392,46.495,46.5049,31253.0
2025-04-10 11:30:00,47.29,47.36,47.01,47.07,21717.0,46.5049,46.5737,46.2295,46.2885,21717.0
2025-04-10 12:00:00,47.05,47.17,46.37,46.51,21172.0,46.2688,46.3868,45.6001,45.7378,21172.0
2025-04-10 12:30:00,46.5,47.08,46.49,46.91,26075.0,45.728,46.2983,45.7181,46.1312,26075.0
2025-04-10 13:00:00,46.91,47.41,46.46,46.8,29956.0,46.1312,46.6229,45.6886,46.023,29956.0
2025-04-10 13:30:00,46.8,47.37,46.73,47.21,32817.0,46.023,46.5835,45.9542,46.4262,32817.0
2025-04-10 14:00:00,47.15,47.49,46.97,47.41,35853.0,46.3672,46.7015,46.1902,46.6229,35853.0
2025-04-10 14:30:00,47.43,47.49,46.96,47.12,40148.0,46.6425,46.7015,46.1803,46.3377,40148.0
2025-04-10 15:00:00,47.09,47.42,46.9,46.93,64427.0,46.3082,46.6327,46.1213,46.1508,64427.0
2025-04-10 15:30:00,46.91,47.05,46.46,46.88,204001.0,46.1312,46.2688,45.6886,46.1017,204001.0
2025-04-11 09:30:00,47.1,47.1,46.1,46.41,90127.0,46.318,46.318,45.3346,45.6395,90127.0
2025-04-11 10:00:00,46.36,46.68,46.13,46.29,64893.0,45.5903,45.905,45.3641,45.5215,64893.0
2025-04-11 10:30:00,46.27,46.55,46.26,46.38,87505.0,45.5018,45.7771,45.492,45.61,87505.0
2025-04-11 11:00:00,46.37,46.74,46.09,46.42,77917.0,45.6001,45.964,45.3248,45.6493,77917.0
2025-04-11 11:30:00,46.41,46.83,46.37,46.81,41884.0,45.6395,46.0525,45.6001,46.0328,41884.0
2025-04-11 12:00:00,46.84,47.09,46.79,47.04,36120.0,46.0623,46.3082,46.0132,46.259,36120.0
2025-04-11 12:30:00,47.05,47.44,47.04,47.26,29125.0,46.2688,46.6524,46.259,46.4754,29125.0
2025-04-11 13:00:00,47.27,47.37,47.1,47.1,62752.0,46.4852,46.5835,46.318,46.318,62752.0
2025-04-11 13:30:00,47.12,47.83,47.09,47.68,37279.0,46.3377,47.0359,46.3082,46.8884,37279.0
2025-04-11 14:00:00,47.69,47.72,47.38,47.5,34961.0,46.8982,46.9277,46.5934,46.7114,34961.0
2025-04-11 14:30:00,47.48,47.63,47.47,47.5,39024.0,46.6917,46.8392,46.6819,46.7114,39024.0
2025-04-11 15:00:00,47.5,47.79,47.46,47.65,36357.0,46.7114,46.9966,46.672,46.8589,36357.0
2025-04-11 15:30:00,47.65,47.89,47.57,47.65,260622.0,46.8589,47.0949,46.7802,46.8589,260622.0
2025-04-14 09:30:00,48.02,48.24,47.96,48.24,32992.0,47.2227,47.4391,47.1637,47.4391,32992.0
2025-04-14 10:00:00,48.23,48.39,48.13,48.26,20729.0,47.4292,47.5866,47.3309,47.4587,20729.0
2025-04-14 10:30:00,48.27,48.47,48.26,48.44,16158.0,47.4686,47.6653,47.4587,47.6358,16158.0
2025-04-14 11:00:00,48.47,48.54,48.35,48.38,13017.0,47.6653,47.7341,47.5473,47.5768,13017.0
2025-04-14 11:30:00,48.39,48.54,48.18,48.22,17274.0,47.5866,47.7341,47.3801,47.4194,17274.0
2025-04-14 12:00:00,48.19,48.3,48.11,48.23,24878.0,47.3899,47.4981,47.3112,47.4292,24878.0
2025-04-14 12:30:00,48.2,48.43,48.17,48.36,14921.0,47.3997,47.6259,47.3702,47.5571,14921.0
2025-04-14 13:00:00,48.4,48.74,48.29,48.51,25164.0,47.5964,47.9308,47.4883,47.7046,25164.0
2025-04-14 13:30:00,48.5,48.57,48.44,48.53,17487.0,47.6948,47.7636,47.6358,47.7243,17487.0
2025-04-14 14:00:00,48.54,48.63,48.51,48.62,22220.0,47.7341,47.8226,47.7046,47.8128,22220.0
2025-04-14 14:30:00,48.6,48.66,48.56,48.6,25033.0,47.7931,47.8521,47.7538,47.7931,25033.0
2025-04-14 15:00:00,48.59,48.79,48.58,48.58,31050.0,47.7833,47.9799,47.7734,47.7734,31050.0
2025-04-14 15:30:00,48.59,48.64,48.39,48.42,191814.0,47.7833,47.8324,47.5866,47.6161,191814.0
2025-04-15 09:30:00,48.34,48.72,48.32,48.66,20294.0,47.5374,47.9111,47.5178,47.8521,20294.0
2025-04-15 10:00:00,48.59,48.66,48.38,48.5,36533.0,47.7833,47.8521,47.5768,47.6948,36533.0
2025-04-15 10:30:00,48.52,48.66,48.47,48.63,20590.0,47.7144,47.8521,47.6653,47.8226,20590.0
2025-04-15 11:00:00,48.64,48.76,48.61,48.65,14083.0,47.8324,47.9504,47.8029,47.8423,14083.0
2025-04-15 11:30:00,48.71,48.85,48.67,48.85,50440.0,47.9013,48.039,47.8619,48.039,50440.0
2025-04-15 12:00:00,48.85,48.9,48.64,48.77,24844.0,48.039,48.0881,47.8324,47.9603,24844.0
2025-04-15 12:30:00,48.73,48.85,48.7,48.82,8316.0,47.9209,48.039,47.8914,48.0095,8316.0
2025-04-15 13:00:00,48.81,48.85,48.73,48.76,6858.0,47.9996,48.039,47.9209,47.9504,6858.0
2025-04-15 13:30:00,48.77,48.87,48.72,48.8,10104.0,47.9603,48.0586,47.9111,47.9898,10104.0
2025-04-15 14:00:00,48.83,48.83,48.6,48.67,47562.0,48.0193,48.0193,47.7931,47.8619,47562.0
2025-04-15 14:30:00,48.69,48.82,48.67,48.82,51355.0,47.8816,48.0095,47.8619,48.0095,51355.0
2025-04-15 15:00:00,48.81,48.96,48.76,48.93,55589.0,47.9996,48.1471,47.9504,48.1176,55589.0
2025-04-15 15:30:00,48.92,48.99,48.77,48.77,200925.0,48.1078,48.1766,47.9603,47.9603,200925.0
2025-04-16 09:30:00,49.03,49.04,48.7,48.88,26308.0,48.216,48.2258,47.8914,48.0685,26308.0
2025-04-16 10:00:00,48.88,49.18,48.87,49.16,129207.0,48.0685,48.3635,48.0586,48.3438,129207.0
2025-04-16 10:30:00,49.21,49.33,49.15,49.28,107444.0,48.393,48.511,48.334,48.4618,107444.0
2025-04-16 11:00:00,49.3,49.66,49.29,49.57,79343.0,48.4815,48.8355,48.4716,48.747,79343.0
2025-04-16 11:30:00,49.63,49.8,49.42,49.46,66442.0,48.806,48.9732,48.5995,48.6388,66442.0
2025-04-16 12:00:00,49.46,49.46,49.26,49.41,46489.0,48.6388,48.6388,48.4421,48.5897,46489.0
2025-04-16 12:30:00,49.41,49.46,49.35,49.46,19036.0,48.5897,48.6388,48.5307,48.6388,19036.0
2025-04-16 13:00:00,49.47,49.62,49.41,49.56,45114.0,48.6487,48.7962,48.5897,48.7372,45114.0
2025-04-16 13:30:00,49.54,49.54,49.0,49.03,149396.0,48.7175,48.7175,48.1865,48.216,149396.0
2025-04-16 14:00:00,49.08,49.21,48.98,49.12,54798.0,48.2651,48.393,48.1668,48.3045,54798.0
2025-04-16 14:30:00,49.12,49.15,48.91,48.94,106140.0,48.3045,48.334,48.098,48.1275,106140.0
2025-04-16 15:00:00,48.92,49.03,48.73,48.74,46096.0,48.1078,48.216,47.9209,47.9308,46096.0
2025-04-16 15:30:00,48.74,49.12,48.71,49.05,163473.0,47.9308,48.3045,47.9013,48.2356,163473.0
2025-04-17 09:30:00,49.02,49.71,49.02,49.59,26923.0,48.2061,48.8847,48.2061,48.7667,26923.0
2025-04-17 10:00:00,49.59,49.8,49.56,49.76,35507.0,48.7667,48.9732,48.7372,48.9338,35507.0
2025-04-17 10:30:00,49.75,49.85,49.63,49.83,13734.0,48.924,49.0223,48.806,49.0027,13734.0
2025-04-17 11:00:00,49.82,49.98,49.82,49.86,16143.0,48.9928,49.1502,48.9928,49.0322,16143.0
2025-04-17 11:30:00,49.86,49.95,49.78,49.81,46919.0,49.0322,49.1207,48.9535,48.983,46919.0
2025-04-17 12:00:00,49.87,50.04,49.77,50.03,23953.0,49.042,49.2092,48.9437,49.1994,23953.0
2025-04-17 12:30:00,50.02,50.1,49.94,50.07,20014.0,49.1895,49.2682,49.1109,49.2387,20014.0
2025-04-17 13:00:00,50.07,50.08,49.72,49.73,22313.0,49.2387,49.2485,48.8945,48.9043,22313.0
2025-04-17 13:30:00,49.73,49.89,49.67,49.86,16884.0,48.9043,49.0617,48.8453,49.0322,16884.0
2025-04-17 14:00:00,49.87,49.95,49.75,49.76,24237.0,49.042,49.1207,48.924,48.9338,24237.0
2025-04-17 14:30:00,49.75,49.82,49.65,49.65,33761.0,48.924,48.9928,48.8257,48.8257,33761.0
2025-04-17 15:00:00,49.65,49.73,49.54,49.61,43747.0,48.8257,48.9043,48.7175,48.7863,43747.0
2025-04-17 15:30:00,49.61,49.73,49.49,49.5,125174.0,48.7863,48.9043,48.6683,48.6782,125174.0
2025-04-21 09:30:00,49.51,49.51,49.15,49.3,15856.0,48.688,48.688,48.334,48.4815,15856.0
2025-04-21 10:00:00,49.25,49.31,49.07,49.14,16018.0,48.4323,48.4913,48.2553,48.3241,16018.0
2025-04-21 10:30:00,49.14,49.17,48.87,48.87,21630.0,48.3241,48.3536,48.0586,48.0586,21630.0
2025-04-21 11:00:00,48.86,48.86,48.71,48.79,24688.0,48.0488,48.0488,47.9013,47.9799,24688.0
2025-04-21 11:30:00,48.8,48.8,48.52,48.55,20741.0,47.9898,47.9898,47.7144,47.7439,20741.0
2025-04-21 12:00:00,48.56,48.66,48.52,48.65,24110.0,47.7538,47.8521,47.7144,47.8423,24110.0
2025-04-21 12:30:00,48.65,48.84,48.62,48.69,26927.0,47.8423,48.0291,47.8128,47.8816,26927.0
2025-04-21 13:00:00,48.69,48.69,48.5,48.66,31233.0,47.8816,47.8816,47.6948,47.8521,31233.0
2025-04-21 13:30:00,48.67,48.72,48.45,48.45,49762.0,47.8619,47.9111,47.6456,47.6456,49762.0
2025-04-21 14:00:00,48.45,48.56,48.39,48.55,24457.0,47.6456,47.7538,47.5866,47.7439,24457.0
2025-04-21 14:30:00,48.54,48.67,48.5,48.5,28177.0,47.7341,47.8619,47.6948,47.6948,28177.0
2025-04-21 15:00:00,48.5,48.7,48.49,48.64,25365.0,47.6948,47.8914,47.6849,47.8324,25365.0
2025-04-21 15:30:00,48.66,48.88,48.58,48.8,161240.0,47.8521,48.0685,47.7734,47.9898,161240.0
2025-04-22 09:30:00,49.37,49.71,49.16,49.41,83414.0,48.5503,48.8847,48.3438,48.5897,83414.0
2025-04-22 10:00:00,49.44,49.48,49.13,49.21,38721.0,48.6192,48.6585,48.3143,48.393,38721.0
2025-04-22 10:30:00,49.21,49.38,49.18,49.34,28198.0,48.393,48.5602,48.3635,48.5208,28198.0
2025-04-22 11:00:00,49.34,49.54,49.34,49.51,24007.0,48.5208,48.7175,48.5208,48.688,24007.0
2025-04-22 11:30:00,49.5,49.75,49.44,49.73,33722.0,48.6782,48.924,48.6192,48.9043,33722.0
2025-04-22 12:00:00,49.74,49.85,49.55,49.61,24200.0,48.9142,49.0223,48.7273,48.7863,24200.0
2025-04-22 12:30:00,49.6,49.62,49.47,49.47,15196.0,48.7765,48.7962,48.6487,48.6487,15196.0
2025-04-22 13:00:00,49.49,49.51,49.1,49.1,39381.0,48.6683,48.688,48.2848,48.2848,39381.0
2025-04-22 13:30:00,49.12,49.21,49.09,49.1,18697.0,48.3045,48.393,48.275,48.2848,18697.0
2025-04-22 14:00:00,49.08,49.42,49.08,49.42,54899.0,48.2651,48.5995,48.2651,48.5995,54899.0
2025-04-22 14:30:00,49.42,49.5,49.38,49.46,48790.0,48.5995,48.6782,48.5602,48.6388,48790.0
2025-04-22 15:00:00,49.48,49.5,49.33,49.39,43753.0,48.6585,48.6782,48.511,48.57,43753.0
2025-04-22 15:30:00,49.38,49.52,49.25,49.28,150682.0,48.5602,48.6978,48.4323,48.4618,150682.0
2025-04-23 09:30:00,50.17,50.31,49.84,50.2,97094.0,49.337,49.4747,49.0125,49.3665,97094.0
2025-04-23 10:00:00,50.24,50.27,49.86,50.02,106898.0,49.4059,49.4354,49.0322,49.1895,106898.0
2025-04-23 10:30:00,50.02,50.04,49.52,49.54,33164.0,49.1895,49.2092,48.6978,48.7175,33164.0
2025-04-23 11:00:00,49.54,49.67,49.28,49.33,52428.0,48.7175,48.8453,48.4618,48.511,52428.0
2025-04-23 11:30:00,49.33,49.45,49.25,49.43,49064.0,48.511,48.629,48.4323,48.6093,49064.0
2025-04-23 12:00:00,49.41,49.48,49.15,49.48,60849.0,48.5897,48.6585,48.334,48.6585,60849.0
2025-04-23 12:30:00,49.48,49.51,49.37,49.46,51701.0,48.6585,48.688,48.5503,48.6388,51701.0
2025-04-23 13:00:00,49.47,49.6,49.33,49.48,47394.0,48.6487,48.7765,48.511,48.6585,47394.0
2025-04-23 13:30:00,49.49,49.5,49.28,49.39,56527.0,48.6683,48.6782,48.4618,48.57,56527.0
2025-04-23 14:00:00,49.39,49.43,49.21,49.23,80293.0,48.57,48.6093,48.393,48.4126,80293.0
2025-04-23 14:30:00,49.23,49.32,49.22,49.25,52143.0,48.4126,48.5011,48.4028,48.4323,52143.0
2025-04-23 15:00:00,49.25,49.37,49.23,49.33,81317.0,48.4323,48.5503,48.4126,48.511,81317.0
2025-04-23 15:30:00,49.33,49.69,49.32,49.53,394738.0,48.511,48.865,48.5011,48.7077,394738.0
2025-04-24 09:30:00,49.92,49.92,49.22,49.22,63679.0,49.0912,49.0912,48.4028,48.4028,63679.0
2025-04-24 10:00:00,49.21,49.4,49.07,49.18,52313.0,48.393,48.5798,48.2553,48.3635,52313.0
2025-04-24 10:30:00,49.2,49.36,49.13,49.28,17322.0,48.3831,48.5405,48.3143,48.4618,17322.0
2025-04-24 11:00:00,49.31,49.4,49.25,49.32,20742.0,48.4913,48.5798,48.4323,48.5011,20742.0
2025-04-24 11:30:00,49.3,49.38,49.26,49.32,21067.0,48.4815,48.5602,48.4421,48.5011,21067.0
2025-04-24 12:00:00,49.31,49.5,49.28,49.48,16529.0,48.4913,48.6782,48.4618,48.6585,16529.0
2025-04-24 12:30:00,49.48,49.57,49.45,49.54,20804.0,48.6585,48.747,48.629,48.7175,20804.0
2025-04-24 13:00:00,49.53,49.55,49.23,49.23,22671.0,48.7077,48.7273,48.4126,48.4126,22671.0
2025-04-24 13:30:00,49.23,49.36,49.18,49.32,67761.0,48.4126,48.5405,48.3635,48.5011,67761.0
2025-04-24 14:00:00,49.32,49.48,49.23,49.24,32429.0,48.5011,48.6585,48.4126,48.4225,32429.0
2025-04-24 14:30:00,49.24,49.3,49.2,49.23,29224.0,48.4225,48.4815,48.3831,48.4126,29224.0
2025-04-24 15:00:00,49.22,49.25,49.1,49.16,50877.0,48.4028,48.4323,48.2848,48.3438,50877.0
2025-04-24 15:30:00,49.16,49.25,49.0,49.02,142587.0,48.3438,48.4323,48.1865,48.2061,142587.0
2025-04-25 09:30:00,48.11,48.55,47.01,47.43,362428.0,47.3112,47.7439,46.2295,46.6425,362428.0
2025-04-25 10:00:00,47.39,47.75,47.36,47.6,220798.0,46.6032,46.9572,46.5737,46.8097,220798.0
2025-04-25 10:30:00,47.6,47.65,47.38,47.61,46686.0,46.8097,46.8589,46.5934,46.8195,46686.0
2025-04-25 11:00:00,47.59,47.7,47.29,47.57,50392.0,46.7999,46.908,46.5049,46.7802,50392.0
2025-04-25 11:30:00,47.57,47.71,47.3,47.71,549354.0,46.7802,46.9179,46.5147,46.9179,549354.0
2025-04-25 12:00:00,47.72,47.79,47.59,47.77,87906.0,46.9277,46.9966,46.7999,46.9769,87906.0
2025-04-25 12:30:00,47.78,47.83,47.47,47.5,104350.0,46.9867,47.0359,46.6819,46.7114,104350.0
2025-04-25 13:00:00,47.52,47.68,47.52,47.67,29075.0,46.731,46.8884,46.731,46.8785,29075.0
2025-04-25 13:30:00,47.65,47.73,47.45,47.51,34123.0,46.8589,46.9375,46.6622,46.7212,34123.0
2025-04-25 14:00:00,47.5,47.75,47.45,47.72,27635.0,46.7114,46.9572,46.6622,46.9277,27635.0
2025-04-25 14:30:00,47.73,47.75,47.63,47.67,47013.0,46.9375,46.9572,46.8392,46.8785,47013.0
2025-04-25 15:00:00,47.68,47.78,47.58,47.58,75409.0,46.8884,46.9867,46.79,46.79,75409.0
2025-04-25 15:30:00,47.58,47.88,47.53,47.77,305549.0,46.79,47.0851,46.7409,46.9769,305549.0
2025-04-28 09:30:00,47.52,47.95,47.22,47.34,41305.0,46.731,47.1539,46.436,46.554,41305.0
2025-04-28 10:00:00,47.32,47.4,47.14,47.25,35863.0,46.5344,46.613,46.3573,46.4655,35863.0
2025-04-28 10:30:00,47.27,47.34,47.11,47.27,146400.0,46.4852,46.554,46.3278,46.4852,146400.0
2025-04-28 11:00:00,47.25,47.54,47.21,47.42,50046.0,46.4655,46.7507,46.4262,46.6327,50046.0
2025-04-28 11:30:00,47.43,47.54,47.29,47.31,413356.0,46.6425,46.7507,46.5049,46.5245,413356.0
2025-04-28 12:00:00,47.31,47.39,47.14,47.27,110199.0,46.5245,46.6032,46.3573,46.4852,110199.0
2025-04-28 12:30:00,47.27,47.31,47.15,47.21,77805.0,46.4852,46.5245,46.3672,46.4262,77805.0
2025-04-28 13:00:00,47.2,47.23,46.99,47.03,54089.0,46.4163,46.4458,46.2098,46.2492,54089.0
2025-04-28 13:30:00,47.03,47.15,46.98,47.15,26398.0,46.2492,46.3672,46.2,46.3672,26398.0
2025-04-28 14:00:00,47.16,47.27,47.16,47.25,27965.0,46.377,46.4852,46.377,46.4655,27965.0
2025-04-28 14:30:00,47.26,47.41,47.22,47.34,50055.0,46.4754,46.6229,46.436,46.554,50055.0
2025-04-28 15:00:00,47.36,47.65,47.32,47.57,71161.0,46.5737,46.8589,46.5344,46.7802,71161.0
2025-04-28 15:30:00,47.58,47.86,47.52,47.75,305773.0,46.79,47.0654,46.731,46.9572,305773.0
2025-04-29 09:30:00,47.86,48.11,47.48,47.93,89659.0,47.0654,47.3112,46.6917,47.1342,89659.0
2025-04-29 10:00:00,47.94,48.05,47.65,47.73,71417.0,47.1441,47.2522,46.8589,46.9375,71417.0
2025-04-29 10:30:00,47.76,47.91,47.74,47.83,32821.0,46.967,47.1146,46.9474,47.0359,32821.0
2025-04-29 11:00:00,47.83,48.01,47.82,48.01,43979.0,47.0359,47.2129,47.0261,47.2129,43979.0
2025-04-29 11:30:00,48.02,48.04,47.94,47.97,41313.0,47.2227,47.2424,47.1441,47.1736,41313.0
2025-04-29 12:00:00,47.96,48.14,47.95,48.11,22141.0,47.1637,47.3407,47.1539,47.3112,22141.0
2025-04-29 12:30:00,48.12,48.21,48.1,48.19,44504.0,47.3211,47.4096,47.3014,47.3899,44504.0
2025-04-29 13:00:00,48.19,48.4,48.18,48.39,41948.0,47.3899,47.5964,47.3801,47.5866,41948.0
2025-04-29 13:30:00,48.39,48.42,48.21,48.37,56731.0,47.5866,47.6161,47.4096,47.5669,56731.0
2025-04-29 14:00:00,48.37,48.45,48.32,48.41,60491.0,47.5669,47.6456,47.5178,47.6063,60491.0
2025-04-29 14:30:00,48.41,48.44,48.23,48.41,60146.0,47.6063,47.6358,47.4292,47.6063,60146.0
2025-04-29 15:00:00,48.41,48.47,48.34,48.34,69668.0,47.6063,47.6653,47.5374,47.5374,69668.0
2025-04-29 15:30:00,48.36,48.41,48.19,48.24,210490.0,47.5571,47.6063,47.3899,47.4391,210490.0
2025-04-30 09:30:00,48.17,48.39,47.63,47.64,48473.0,47.3702,47.5866,46.8392,46.849,48473.0
2025-04-30 10:00:00,47.68,48.04,47.64,48.04,57783.0,46.8884,47.2424,46.849,47.2424,57783.0
2025-04-30 10:30:00,48.02,48.08,47.89,48.02,27018.0,47.2227,47.2817,47.0949,47.2227,27018.0
2025-04-30 11:00:00,48.03,48.27,48.03,48.21,28809.0,47.2326,47.4686,47.2326,47.4096,28809.0
2025-04-30 11:30:00,48.2,48.3,48.13,48.2,24401.0,47.3997,47.4981,47.3309,47.3997,24401.0
2025-04-30 12:00:00,48.22,48.28,48.05,48.1,44983.0,47.4194,47.4784,47.2522,47.3014,44983.0
2025-04-30 12:30:00,48.08,48.18,48.01,48.15,87936.0,47.2817,47.3801,47.2129,47.3506,87936.0
2025-04-30 13:00:00,48.14,48.18,47.96,48.16,45341.0,47.3407,47.3801,47.1637,47.3604,45341.0
2025-04-30 13:30:00,48.15,48.24,48.13,48.23,31557.0,47.3506,47.4391,47.3309,47.4292,31557.0
2025-04-30 14:00:00,48.23,48.34,47.99,47.99,64468.0,47.4292,47.5374,47.1932,47.1932,64468.0
2025-04-30 14:30:00,47.97,48.0,47.47,47.58,130565.0,47.1736,47.2031,46.6819,46.79,130565.0
2025-04-30 15:00:00,47.58,47.7,47.54,47.54,153587.0,46.79,46.908,46.7507,46.7507,153587.0
2025-04-30 15:30:00,47.52,47.97,47.38,47.85,398576.0,46.731,47.1736,46.5934,47.0556,398576.0
2025-05-01 09:30:00,47.82,47.99,47.1,47.32,77281.0,47.0261,47.1932,46.318,46.5344,77281.0
2025-05-01 10:00:00,47.36,47.46,47.19,47.19,63635.0,46.5737,46.672,46.4065,46.4065,63635.0
2025-05-01 10:30:00,47.19,47.39,47.05,47.22,123938.0,46.4065,46.6032,46.2688,46.436,123938.0
2025-05-01 11:00:00,47.2,47.34,47.19,47.2,45503.0,46.4163,46.554,46.4065,46.4163,45503.0
2025-05-01 11:30:00,47.19,47.19,46.9,47.05,48300.0,46.4065,46.4065,46.1213,46.2688,48300.0
2025-05-01 12:00:00,47.04,47.09,46.88,46.97,40316.0,46.259,46.3082,46.1017,46.1902,40316.0
2025-05-01 12:30:00,46.96,47.12,46.85,47.03,42205.0,46.1803,46.3377,46.0722,46.2492,42205.0
2025-05-01 13:00:00,47.04,47.21,47.02,47.1,42813.0,46.259,46.4262,46.2393,46.318,42813.0
2025-05-01 13:30:00,47.12,47.16,46.92,46.92,44684.0,46.3377,46.377,46.141,46.141,44684.0
2025-05-01 14:00:00,46.92,47.14,46.92,47.09,45154.0,46.141,46.3573,46.141,46.3082,45154.0
2025-05-01 14:30:00,47.09,47.17,47.09,47.13,53301.0,46.3082,46.3868,46.3082,46.3475,53301.0
2025-05-01 15:00:00,47.13,47.37,47.07,47.36,78830.0,46.3475,46.5835,46.2885,46.5737,78830.0
2025-05-01 15:30:00,47.37,47.56,47.16,47.17,216679.0,46.5835,46.7704,46.377,46.3868,216679.0
2025-05-02 09:30:00,47.32,47.7,47.18,47.25,30799.0,46.5344,46.908,46.3967,46.4655,30799.0
2025-05-02 10:00:00,47.23,47.43,47.21,47.29,57386.0,46.4458,46.6425,46.4262,46.5049,57386.0
2025-05-02 10:30:00,47.28,47.31,47.12,47.27,32376.0,46.495,46.5245,46.3377,46.4852,32376.0
2025-05-02 11:00:00,47.27,47.29,47.13,47.19,54230.0,46.4852,46.5049,46.3475,46.4065,54230.0
2025-05-02 11:30:00,47.19,47.36,47.18,47.25,17863.0,46.4065,46.5737,46.3967,46.4655,17863.0
2025-05-02 12:00:00,47.25,47.33,47.22,47.22,33238.0,46.4655,46.5442,46.436,46.436,33238.0
2025-05-02 12:30:00,47.23,47.39,47.23,47.31,17644.0,46.4458,46.6032,46.4458,46.5245,17644.0
2025-05-02 13:00:00,47.29,47.38,47.29,47.32,32072.0,46.5049,46.5934,46.5049,46.5344,32072.0
2025-05-02 13:30:00,47.3,47.45,47.26,47.29,27687.0,46.5147,46.6622,46.4754,46.5049,27687.0
2025-05-02 14:00:00,47.26,47.34,47.23,47.23,31424.0,46.4754,46.554,46.4458,46.4458,31424.0
2025-05-02 14:30:00,47.26,47.29,47.2,47.23,68318.0,46.4754,46.5049,46.4163,46.4458,68318.0
2025-05-02 15:00:00,47.24,47.4,47.2,47.37,77257.0,46.4557,46.613,46.4163,46.5835,77257.0
2025-05-02 15:30:00,47.37,47.44,47.17,47.19,231705.0,46.5835,46.6524,46.3868,46.4065,231705.0
2025-05-05 09:30:00,46.83,46.95,46.24,46.25,187078.0,46.0525,46.1705,45.4723,45.4821,187078.0
2025-05-05 10:00:00,46.28,46.63,46.27,46.62,136019.0,45.5116,45.8558,45.5018,45.846,136019.0
2025-05-05 10:30:00,46.62,46.84,46.61,46.63,76021.0,45.846,46.0623,45.8361,45.8558,76021.0
2025-05-05 11:00:00,46.65,46.68,46.56,46.63,87453.0,45.8755,45.905,45.787,45.8558,87453.0
2025-05-05 11:30:00,46.63,46.84,46.59,46.78,50552.0,45.8558,46.0623,45.8165,46.0033,50552.0
2025-05-05 12:00:00,46.78,46.84,46.71,46.73,25627.0,46.0033,46.0623,45.9345,45.9542,25627.0
2025-05-05 12:30:00,46.72,46.73,46.59,46.59,21487.0,45.9443,45.9542,45.8165,45.8165,21487.0
2025-05-05 13:00:00,46.59,46.59,46.39,46.46,61664.0,45.8165,45.8165,45.6198,45.6886,61664.0
2025-05-05 13:30:00,46.47,46.64,46.45,46.59,54578.0,45.6985,45.8656,45.6788,45.8165,54578.0
2025-05-05 14:00:00,46.59,46.67,46.49,46.67,96085.0,45.8165,45.8951,45.7181,45.8951,96085.0
2025-05-05 14:30:00,46.67,46.7,46.55,46.58,44080.0,45.8951,45.9246,45.7771,45.8066,44080.0
2025-05-05 15:00:00,46.58,46.59,46.43,46.44,59664.0,45.8066,45.8165,45.6591,45.669,59664.0
2025-05-05 15:30:00,46.44,46.51,46.26,46.33,417413.0,45.669,45.7378,45.492,45.5608,417413.0
2025-05-06 09:30:00,46.33,46.53,46.14,46.27,38929.0,45.5608,45.7575,45.3739,45.5018,38929.0
2025-05-06 10:00:00,46.25,46.8,46.25,46.79,35989.0,45.4821,46.023,45.4821,46.0132,35989.0
2025-05-06 10:30:00,46.79,46.96,46.79,46.89,63446.0,46.0132,46.1803,46.0132,46.1115,63446.0
2025-05-06 11:00:00,46.9,47.13,46.89,47.06,38542.0,46.1213,46.3475,46.1115,46.2787,38542.0
2025-05-06 11:30:00,47.06,47.06,46.79,46.79,55083.0,46.2787,46.2787,46.0132,46.0132,55083.0
2025-05-06 12:00:00,46.81,46.93,46.74,46.76,23828.0,46.0328,46.1508,45.964,45.9837,23828.0
2025-05-06 12:30:00,46.77,46.97,46.74,46.83,56076.0,45.9935,46.1902,45.964,46.0525,56076.0
2025-05-06 13:00:00,46.83,46.86,46.78,46.82,36047.0,46.0525,46.082,46.0033,46.0427,36047.0
2025-05-06 13:30:00,46.82,46.86,46.62,46.62,21414.0,46.0427,46.082,45.846,45.846,21414.0
2025-05-06 14:00:00,46.63,46.69,46.49,46.55,36452.0,45.8558,45.9148,45.7181,45.7771,36452.0
2025-05-06 14:30:00,46.55,46.7,46.52,46.69,44910.0,45.7771,45.9246,45.7476,45.9148,44910.0
2025-05-06 15:00:00,46.7,46.75,46.52,46.55,41595.0,45.9246,45.9738,45.7476,45.7771,41595.0
2025-05-06 15:30:00,46.56,46.63,46.43,46.55,181895.0,45.787,45.8558,45.6591,45.7771,181895.0
2025-05-07 09:30:00,46.61,46.84,46.46,46.82,33026.0,45.8361,46.0623,45.6886,46.0427,33026.0
2025-05-07 10:00:00,46.82,46.96,46.71,46.72,27451.0,46.0427,46.1803,45.9345,45.9443,27451.0
2025-05-07 10:30:00,46.72,46.83,46.68,46.71,19507.0,45.9443,46.0525,45.905,45.9345,19507.0
2025-05-07 11:00:00,46.71,46.81,46.6,46.77,57967.0,45.9345,46.0328,45.8263,45.9935,57967.0
2025-05-07 11:30:00,46.78,46.81,46.69,46.78,20690.0,46.0033,46.0328,45.9148,46.0033,20690.0
2025-05-07 12:00:00,46.8,46.86,46.75,46.76,14562.0,46.023,46.082,45.9738,45.9837,14562.0
2025-05-07 12:30:00,46.76,46.96,46.76,46.95,31591.0,45.9837,46.1803,45.9837,46.1705,31591.0
2025-05-07 13:00:00,46.95,46.96,46.83,46.85,16325.0,46.1705,46.1803,46.0525,46.0722,16325.0
2025-05-07 13:30:00,46.86,46.86,46.67,46.71,19894.0,46.082,46.082,45.8951,45.9345,19894.0
2025-05-07 14:00:00,46.71,46.82,46.6,46.76,21849.0,45.9345,46.0427,45.8263,45.9837,21849.0
2025-05-07 14:30:00,46.75,46.9,46.65,46.86,47938.0,45.9738,46.1213,45.8755,46.082,47938.0
2025-05-07 15:00:00,46.82,46.85,46.58,46.59,58983.0,46.0427,46.0722,45.8066,45.8165,58983.0
2025-05-07 15:30:00,46.58,46.81,46.52,46.57,165960.0,45.8066,46.0328,45.7476,45.7968,165960.0
2025-05-08 09:30:00,46.65,46.8,46.53,46.55,16310.0,45.8755,46.023,45.7575,45.7771,16310.0
2025-05-08 10:00:00,46.5,46.58,46.21,46.58,54359.0,45.728,45.8066,45.4428,45.8066,54359.0
2025-05-08 10:30:00,46.53,46.59,46.4,46.4,19433.0,45.7575,45.8165,45.6296,45.6296,19433.0
2025-05-08 11:00:00,46.41,46.72,46.37,46.67,23151.0,45.6395,45.9443,45.6001,45.8951,23151.0
2025-05-08 11:30:00,46.65,46.85,46.65,46.76,15434.0,45.8755,46.0722,45.8755,45.9837,15434.0
2025-05-08 12:00:00,46.76,46.89,46.68,46.68,22282.0,45.9837,46.1115,45.905,45.905,22282.0
2025-05-08 12:30:00,46.69,46.81,46.66,46.79,20319.0,45.9148,46.0328,45.8853,46.0132,20319.0
2025-05-08 13:00:00,46.8,46.81,46.55,46.56,24226.0,46.023,46.0328,45.7771,45.787,24226.0
2025-05-08 13:30:00,46.58,46.67,46.52,46.53,21052.0,45.8066,45.8951,45.7476,45.7575,21052.0
2025-05-08 14:00:00,46.54,46.64,46.52,46.58,26982.0,45.7673,45.8656,45.7476,45.8066,26982.0
2025-05-08 14:30:00,46.58,46.63,46.52,46.53,23330.0,45.8066,45.8558,45.7476,45.7575,23330.0
2025-05-08 15:00:00,46.53,46.6,46.45,46.59,40180.0,45.7575,45.8263,45.6788,45.8165,40180.0
2025-05-08 15:30:00,46.58,46.6,46.31,46.4,171895.0,45.8066,45.8263,45.5411,45.6296,171895.0
2025-05-09 09:30:00,46.38,46.86,46.37,46.8,26477.0,45.61,46.082,45.6001,46.023,26477.0
2025-05-09 10:00:00,46.84,46.97,46.83,46.97,24276.0,46.0623,46.1902,46.0525,46.1902,24276.0
2025-05-09 10:30:00,46.98,47.07,46.89,46.93,47825.0,46.2,46.2885,46.1115,46.1508,47825.0
2025-05-09 11:00:00,46.96,47.09,46.95,47.07,33925.0,46.1803,46.3082,46.1705,46.2885,33925.0
2025-05-09 11:30:00,47.06,47.1,46.95,46.96,22082.0,46.2787,46.318,46.1705,46.1803,22082.0
2025-05-09 12:00:00,46.98,47.04,46.92,46.96,38842.0,46.2,46.259,46.141,46.1803,38842.0
2025-05-09 12:30:00,46.94,46.95,46.78,46.8,25500.0,46.1607,46.1705,46.0033,46.023,25500.0
2025-05-09 13:00:00,46.82,47.0,46.82,47.0,21857.0,46.0427,46.2197,46.0427,46.2197,21857.0
2025-05-09 13:30:00,47.0,47.03,46.94,46.95,45312.0,46.2197,46.2492,46.1607,46.1705,45312.0
2025-05-09 14:00:00,46.95,47.0,46.92,46.92,37194.0,46.1705,46.2197,46.141,46.141,37194.0
2025-05-09 14:30:00,46.93,46.99,46.92,46.97,45817.0,46.1508,46.2098,46.141,46.1902,45817.0
2025-05-09 15:00:00,46.98,46.99,46.9,46.94,51419.0,46.2,46.2098,46.1213,46.1607,51419.0
2025-05-09 15:30:00,46.94,46.96,46.75,46.89,200980.0,46.1607,46.1803,45.9738,46.1115,200980.0
2025-05-12 09:30:00,47.23,47.36,46.84,46.95,95044.0,46.4458,46.5737,46.0623,46.1705,95044.0
2025-05-12 10:00:00,46.93,47.0,46.39,46.43,97802.0,46.1508,46.2197,45.6198,45.6591,97802.0
2025-05-12 10:30:00,46.41,46.57,46.3,46.57,162822.0,45.6395,45.7968,45.5313,45.7968,162822.0
2025-05-12 11:00:00,46.58,46.63,46.44,46.46,110792.0,45.8066,45.8558,45.669,45.6886,110792.0
2025-05-12 11:30:00,46.46,46.62,46.33,46.42,58627.0,45.6886,45.846,45.5608,45.6493,58627.0
2025-05-12 12:00:00,46.42,46.52,46.4,46.45,57218.0,45.6493,45.7476,45.6296,45.6788,57218.0
2025-05-12 12:30:00,46.44,46.55,46.4,46.54,41208.0,45.669,45.7771,45.6296,45.7673,41208.0
2025-05-12 13:00:00,46.54,46.64,46.49,46.61,84797.0,45.7673,45.8656,45.7181,45.8361,84797.0
2025-05-12 13:30:00,46.61,46.67,46.46,46.5,27559.0,45.8361,45.8951,45.6886,45.728,27559.0
2025-05-12 14:00:00,46.5,46.6,46.46,46.5,36449.0,45.728,45.8263,45.6886,45.728,36449.0
2025-05-12 14:30:00,46.5,46.67,46.48,46.53,66459.0,45.728,45.8951,45.7083,45.7575,66459.0
2025-05-12 15:00:00,46.53,46.66,46.5,46.65,78507.0,45.7575,45.8853,45.728,45.8755,78507.0
2025-05-12 15:30:00,46.64,46.66,46.34,46.51,229948.0,45.8656,45.8853,45.5706,45.7378,229948.0
2025-05-13 09:30:00,46.7,46.72,45.83,45.83,66787.0,45.9246,45.9443,45.0691,45.0691,66787.0
2025-05-13 10:00:00,45.84,45.95,45.67,45.94,92028.0,45.0789,45.1871,44.9117,45.1773,92028.0
2025-05-13 10:30:00,45.95,46.04,45.91,45.92,48816.0,45.1871,45.2756,45.1478,45.1576,48816.0
2025-05-13 11:00:00,45.9,46.28,45.84,46.2,56494.0,45.1379,45.5116,45.0789,45.433,56494.0
2025-05-13 11:30:00,46.19,46.22,45.94,46.09,45015.0,45.4231,45.4526,45.1773,45.3248,45015.0
2025-05-13 12:00:00,46.08,46.13,45.87,45.92,174580.0,45.3149,45.3641,45.1084,45.1576,174580.0
2025-05-13 12:30:00,45.91,46.05,45.89,46.04,295253.0,45.1478,45.2854,45.1281,45.2756,295253.0
2025-05-13 13:00:00,46.04,46.17,46.02,46.07,46958.0,45.2756,45.4034,45.2559,45.3051,46958.0
2025-05-13 13:30:00,46.06,46.22,46.02,46.21,78459.0,45.2953,45.4526,45.2559,45.4428,78459.0
2025-05-13 14:00:00,46.22,46.34,46.2,46.21,58701.0,45.4526,45.5706,45.433,45.4428,58701.0
2025-05-13 14:30:00,46.21,46.24,46.12,46.18,55412.0,45.4428,45.4723,45.3543,45.4133,55412.0
2025-05-13 15:00:00,46.18,46.21,46.12,46.14,73360.0,45.4133,45.4428,45.3543,45.3739,73360.0
2025-05-13 15:30:00,46.15,46.15,45.87,45.96,245412.0,45.3838,45.3838,45.1084,45.1969,245412.0
2025-05-14 09:30:00,45.77,45.94,45.6,45.87,53250.0,45.0101,45.1773,44.8429,45.1084,53250.0
2025-05-14 10:00:00,45.86,45.9,45.62,45.81,57400.0,45.0986,45.1379,44.8626,45.0494,57400.0
2025-05-14 10:30:00,45.83,45.99,45.81,45.81,38695.0,45.0691,45.2264,45.0494,45.0494,38695.0
2025-05-14 11:00:00,45.8,45.98,45.75,45.95,73251.0,45.0396,45.2166,44.9904,45.1871,73251.0
2025-05-14 11:30:00,45.96,46.16,45.95,46.03,78467.0,45.1969,45.3936,45.1871,45.2658,78467.0
2025-05-14 12:00:00,46.04,46.12,46.01,46.06,45274.0,45.2756,45.3543,45.2461,45.2953,45274.0
2025-05-14 12:30:00,46.05,46.1,45.96,46.03,25166.0,45.2854,45.3346,45.1969,45.2658,25166.0
2025-05-14 13:00:00,46.02,46.16,46.0,46.08,55822.0,45.2559,45.3936,45.2363,45.3149,55822.0
2025-05-14 13:30:00,46.08,46.2,46.08,46.11,81546.0,45.3149,45.433,45.3149,45.3444,81546.0
2025-05-14 14:00:00,46.12,46.19,46.03,46.03,58397.0,45.3543,45.4231,45.2658,45.2658,58397.0
2025-05-14 14:30:00,46.04,46.15,45.99,46.09,54012.0,45.2756,45.3838,45.2264,45.3248,54012.0
2025-05-14 15:00:00,46.09,46.11,45.97,46.01,44125.0,45.3248,45.3444,45.2068,45.2461,44125.0
2025-05-14 15:30:00,46.01,46.13,45.91,45.95,232171.0,45.2461,45.3641,45.1478,45.1871,232171.0
2025-05-15 09:30:00,46.22,46.78,46.14,46.57,133611.0,45.4526,46.0033,45.3739,45.7968,133611.0
2025-05-15 10:00:00,46.61,46.66,46.36,46.43,58241.0,45.8361,45.8853,45.5903,45.6591,58241.0
2025-05-15 10:30:00,46.43,46.51,46.28,46.41,34971.0,45.6591,45.7378,45.5116,45.6395,34971.0
2025-05-15 11:00:00,46.43,46.63,46.24,46.6,71925.0,45.6591,45.8558,45.4723,45.8263,71925.0
2025-05-15 11:30:00,46.6,46.6,46.49,46.52,34350.0,45.8263,45.8263,45.7181,45.7476,34350.0
2025-05-15 12:00:00,46.52,46.67,46.4,46.41,85214.0,45.7476,45.8951,45.6296,45.6395,85214.0
2025-05-15 12:30:00,46.41,46.5,46.35,46.49,23866.0,45.6395,45.728,45.5805,45.7181,23866.0
2025-05-15 13:00:00,46.51,46.51,46.41,46.43,20443.0,45.7378,45.7378,45.6395,45.6591,20443.0
2025-05-15 13:30:00,46.42,46.43,46.33,46.34,27658.0,45.6493,45.6591,45.5608,45.5706,27658.0
2025-05-15 14:00:00,46.35,46.56,46.34,46.56,58915.0,45.5805,45.787,45.5706,45.787,58915.0
2025-05-15 14:30:00,46.55,46.56,46.51,46.55,33838.0,45.7771,45.787,45.7378,45.7771,33838.0
2025-05-15 15:00:00,46.54,46.75,46.48,46.75,88571.0,45.7673,45.9738,45.7083,45.9738,88571.0
2025-05-15 15:30:00,46.75,46.96,46.73,46.89,292486.0,45.9738,46.1803,45.9542,46.1115,292486.0
2025-05-16 09:30:00,46.98,47.33,46.98,47.18,61386.0,46.2,46.5442,46.2,46.3967,61386.0
2025-05-16 10:00:00,47.18,47.51,47.13,47.39,87315.0,46.3967,46.7212,46.3475,46.6032,87315.0
2025-05-16 10:30:00,47.4,47.44,47.28,47.32,35104.0,46.613,46.6524,46.495,46.5344,35104.0
2025-05-16 11:00:00,47.31,47.53,47.31,47.45,30885.0,46.5245,46.7409,46.5245,46.6622,30885.0
2025-05-16 11:30:00,47.45,47.47,47.36,47.42,36370.0,46.6622,46.6819,46.5737,46.6327,36370.0
2025-05-16 12:00:00,47.44,47.63,47.44,47.62,48987.0,46.6524,46.8392,46.6524,46.8294,48987.0
2025-05-16 12:30:00,47.62,47.65,47.55,47.57,50986.0,46.8294,46.8589,46.7605,46.7802,50986.0
2025-05-16 13:00:00,47.58,47.72,47.53,47.65,42166.0,46.79,46.9277,46.7409,46.8589,42166.0
2025-05-16 13:30:00,47.65,47.68,47.63,47.66,30903.0,46.8589,46.8884,46.8392,46.8687,30903.0
2025-05-16 14:00:00,47.66,47.76,47.64,47.7,39149.0,46.8687,46.967,46.849,46.908,39149.0
2025-05-16 14:30:00,47.71,47.73,47.67,47.68,42259.0,46.9179,46.9375,46.8785,46.8884,42259.0
2025-05-16 15:00:00,47.68,47.72,47.64,47.69,69514.0,46.8884,46.9277,46.849,46.8982,69514.0
2025-05-16 15:30:00,47.69,47.71,47.55,47.61,293455.0,46.8982,46.9179,46.7605,46.8195,293455.0
2025-05-19 09:30:00,47.5,47.63,47.4,47.56,33756.0,46.7114,46.8392,46.613,46.7704,33756.0
2025-05-19 10:00:00,47.57,47.61,47.43,47.55,34829.0,46.7802,46.8195,46.6425,46.7605,34829.0
2025-05-19 10:30:00,47.55,47.64,47.44,47.44,25127.0,46.7605,46.849,46.6524,46.6524,25127.0
2025-05-19 11:00:00,47.44,47.54,47.43,47.51,31153.0,46.6524,46.7507,46.6425,46.7212,31153.0
2025-05-19 11:30:00,47.51,47.59,47.46,47.57,27568.0,46.7212,46.7999,46.672,46.7802,27568.0
2025-05-19 12:00:00,47.57,47.6,47.51,47.59,29763.0,46.7802,46.8097,46.7212,46.7999,29763.0
2025-05-19 12:30:00,47.59,47.59,47.46,47.51,34236.0,46.7999,46.7999,46.672,46.7212,34236.0
2025-05-19 13:00:00,47.52,47.53,47.45,47.51,38200.0,46.731,46.7409,46.6622,46.7212,38200.0
2025-05-19 13:30:00,47.51,47.51,47.44,47.49,27297.0,46.7212,46.7212,46.6524,46.7015,27297.0
2025-05-19 14:00:00,47.49,47.54,47.49,47.51,29895.0,46.7015,46.7507,46.7015,46.7212,29895.0
2025-05-19 14:30:00,47.51,47.53,47.47,47.48,31898.0,46.7212,46.7409,46.6819,46.6917,31898.0
2025-05-19 15:00:00,47.49,47.5,47.38,47.4,50083.0,46.7015,46.7114,46.5934,46.613,50083.0
2025-05-19 15:30:00,47.4,47.52,47.36,47.5,163280.0,46.613,46.731,46.5737,46.7114,163280.0
2025-05-20 09:30:00,47.2,47.3,47.02,47.18,25067.0,46.4163,46.5147,46.2393,46.3967,25067.0
2025-05-20 10:00:00,47.16,47.24,47.02,47.11,23226.0,46.377,46.4557,46.2393,46.3278,23226.0
2025-05-20 10:30:00,47.11,47.26,47.1,47.15,14562.0,46.3278,46.4754,46.318,46.3672,14562.0
2025-05-20 11:00:00,47.15,47.26,47.12,47.26,23658.0,46.3672,46.4754,46.3377,46.4754,23658.0
2025-05-20 11:30:00,47.25,47.28,47.21,47.21,15132.0,46.4655,46.495,46.4262,46.4262,15132.0
2025-05-20 12:00:00,47.21,47.22,47.11,47.12,18691.0,46.4262,46.436,46.3278,46.3377,18691.0
2025-05-20 12:30:00,47.1,47.21,47.1,47.21,11154.0,46.318,46.4262,46.318,46.4262,11154.0
2025-05-20 13:00:00,47.21,47.27,47.17,47.26,17818.0,46.4262,46.4852,46.3868,46.4754,17818.0
2025-05-20 13:30:00,47.24,47.28,47.19,47.25,48010.0,46.4557,46.495,46.4065,46.4655,48010.0
2025-05-20 14:00:00,47.24,47.31,47.15,47.26,40297.0,46.4557,46.5245,46.3672,46.4754,40297.0
2025-05-20 14:30:00,47.26,47.3,47.21,47.28,48639.0,46.4754,46.5147,46.4262,46.495,48639.0
2025-05-20 15:00:00,47.27,47.28,47.22,47.23,70422.0,46.4852,46.495,46.436,46.4458,70422.0
2025-05-20 15:30:00,47.23,47.33,47.18,47.31,189236.0,46.4458,46.5442,46.3967,46.5245,189236.0
2025-05-21 09:30:00,47.24,47.32,47.01,47.02,44243.0,46.4557,46.5344,46.2295,46.2393,44243.0
2025-05-21 10:00:00,47.02,47.13,46.97,46.98,58398.0,46.2393,46.3475,46.1902,46.2,58398.0
2025-05-21 10:30:00,46.95,47.13,46.85,47.11,46405.0,46.1705,46.3475,46.0722,46.3278,46405.0
2025-05-21 11:00:00,47.11,47.25,46.99,47.22,74714.0,46.3278,46.4655,46.2098,46.436,74714.0
2025-05-21 11:30:00,47.21,47.21,47.08,47.09,44649.0,46.4262,46.4262,46.2983,46.3082,44649.0
2025-05-21 12:00:00,47.09,47.1,46.89,46.9,99925.0,46.3082,46.318,46.1115,46.1213,99925.0
2025-05-21 12:30:00,46.91,47.0,46.91,46.96,38064.0,46.1312,46.2197,46.1312,46.1803,38064.0
2025-05-21 13:00:00,46.97,46.97,46.62,46.64,51473.0,46.1902,46.1902,45.846,45.8656,51473.0
2025-05-21 13:30:00,46.64,46.88,46.6,46.68,184307.0,45.8656,46.1017,45.8263,45.905,184307.0
2025-05-21 14:00:00,46.68,46.69,46.39,46.43,67707.0,45.905,45.9148,45.6198,45.6591,67707.0
2025-05-21 14:30:00,46.44,46.52,46.35,46.36,55787.0,45.669,45.7476,45.5805,45.5903,55787.0
2025-05-21 15:00:00,46.34,46.42,46.29,46.31,99326.0,45.5706,45.6493,45.5215,45.5411,99326.0
2025-05-21 15:30:00,46.31,46.48,46.3,46.37,251805.0,45.5411,45.7083,45.5313,45.6001,251805.0
2025-05-22 09:30:00,46.31,46.31,45.9,45.99,34787.0,45.5411,45.5411,45.1379,45.2264,34787.0
2025-05-22 10:00:00,45.99,46.06,45.81,45.83,75618.0,45.2264,45.2953,45.0494,45.0691,75618.0
2025-05-22 10:30:00,45.82,46.0,45.78,46.0,99463.0,45.0593,45.2363,45.0199,45.2363,99463.0
2025-05-22 11:00:00,46.01,46.04,45.83,45.88,87206.0,45.2461,45.2756,45.0691,45.1183,87206.0
2025-05-22 11:30:00,45.88,46.14,45.88,46.1,47999.0,45.1183,45.3739,45.1183,45.3346,47999.0
2025-05-22 12:00:00,46.11,46.14,46.06,46.09,38706.0,45.3444,45.3739,45.2953,45.3248,38706.0
2025-05-22 12:30:00,46.09,46.09,45.98,45.98,34380.0,45.3248,45.3248,45.2166,45.2166,34380.0
2025-05-22 13:00:00,45.98,46.15,45.97,46.14,46215.0,45.2166,45.3838,45.2068,45.3739,46215.0
2025-05-22 13:30:00,46.12,46.21,46.1,46.11,60651.0,45.3543,45.4428,45.3346,45.3444,60651.0
2025-05-22 14:00:00,46.11,46.23,46.11,46.19,45442.0,45.3444,45.4625,45.3444,45.4231,45442.0
2025-05-22 14:30:00,46.16,46.26,46.12,46.23,65312.0,45.3936,45.492,45.3543,45.4625,65312.0
2025-05-22 15:00:00,46.23,46.31,46.2,46.29,80776.0,45.4625,45.5411,45.433,45.5215,80776.0
2025-05-22 15:30:00,46.29,46.36,46.02,46.03,294432.0,45.5215,45.5903,45.2559,45.2658,294432.0
2025-05-23 09:30:00,46.03,46.15,45.93,46.01,39805.0,45.2658,45.3838,45.1674,45.2461,39805.0
2025-05-23 10:00:00,46.01,46.04,45.88,45.92,21704.0,45.2461,45.2756,45.1183,45.1576,21704.0
2025-05-23 10:30:00,45.94,45.98,45.8,45.83,19904.0,45.1773,45.2166,45.0396,45.0691,19904.0
2025-05-23 11:00:00,45.84,45.96,45.83,45.92,21930.0,45.0789,45.1969,45.0691,45.1576,21930.0
2025-05-23 11:30:00,45.93,46.03,45.92,46.01,47091.0,45.1674,45.2658,45.1576,45.2461,47091.0
2025-05-23 12:00:00,46.01,46.02,45.93,45.99,18579.0,45.2461,45.2559,45.1674,45.2264,18579.0
2025-05-23 12:30:00,45.98,46.03,45.94,46.0,14491.0,45.2166,45.2658,45.1773,45.2363,14491.0
2025-05-23 13:00:00,46.0,46.21,46.0,46.15,65099.0,45.2363,45.4428,45.2363,45.3838,65099.0
2025-05-23 13:30:00,46.15,46.21,46.12,46.18,42532.0,45.3838,45.4428,45.3543,45.4133,42532.0
2025-05-23 14:00:00,46.18,46.25,46.18,46.22,26186.0,45.4133,45.4821,45.4133,45.4526,26186.0
2025-05-23 14:30:00,46.22,46.27,46.21,46.22,21179.0,45.4526,45.5018,45.4428,45.4526,21179.0
2025-05-23 15:00:00,46.22,46.32,46.22,46.3,39816.0,45.4526,45.551,45.4526,45.5313,39816.0
2025-05-23 15:30:00,46.3,46.43,46.18,46.22,223087.0,45.5313,45.6591,45.4133,45.4526,223087.0
2025-05-27 09:30:00,46.58,46.58,46.19,46.26,32773.0,45.8066,45.8066,45.4231,45.492,32773.0
2025-05-27 10:00:00,46.23,46.48,46.21,46.42,61606.0,45.4625,45.7083,45.4428,45.6493,61606.0
2025-05-27 10:30:00,46.42,46.51,46.35,46.43,49884.0,45.6493,45.7378,45.5805,45.6591,49884.0
2025-05-27 11:00:00,46.44,46.57,46.37,46.55,54024.0,45.669,45.7968,45.6001,45.7771,54024.0
2025-05-27 11:30:00,46.56,46.57,46.49,46.51,32586.0,45.787,45.7968,45.7181,45.7378,32586.0
2025-05-27 12:00:00,46.52,46.63,46.5,46.63,28339.0,45.7476,45.8558,45.728,45.8558,28339.0
2025-05-27 12:30:00,46.62,46.7,46.6,46.62,28770.0,45.846,45.9246,45.8263,45.846,28770.0
2025-05-27 13:00:00,46.62,46.71,46.61,46.7,35414.0,45.846,45.9345,45.8361,45.9246,35414.0
2025-05-27 13:30:00,46.68,46.77,46.63,46.76,39646.0,45.905,45.9935,45.8558,45.9837,39646.0
2025-05-27 14:00:00,46.77,46.82,46.72,46.75,235073.0,45.9935,46.0427,45.9443,45.9738,235073.0
2025-05-27 14:30:00,46.75,46.83,46.74,46.79,88970.0,45.9738,46.0525,45.964,46.0132,88970.0
2025-05-27 15:00:00,46.79,46.84,46.68,46.69,107529.0,46.0132,46.0623,45.905,45.9148,107529.0
2025-05-27 15:30:00,46.7,46.72,46.44,46.45,409330.0,45.9246,45.9443,45.669,45.6788,409330.0
2025-05-28 09:30:00,46.5,46.54,46.12,46.28,284709.0,45.728,45.7673,45.3543,45.5116,284709.0
2025-05-28 10:00:00,46.29,46.3,46.03,46.06,37112.0,45.5215,45.5313,45.2658,45.2953,37112.0
2025-05-28 10:30:00,46.08,46.19,46.02,46.11,25868.0,45.3149,45.4231,45.2559,45.3444,25868.0
2025-05-28 11:00:00,46.12,46.15,45.89,45.91,51312.0,45.3543,45.3838,45.1281,45.1478,51312.0
2025-05-28 11:30:00,45.91,46.03,45.85,45.95,32553.0,45.1478,45.2658,45.0888,45.1871,32553.0
2025-05-28 12:00:00,45.94,46.14,45.94,46.08,34694.0,45.1773,45.3739,45.1773,45.3149,34694.0
2025-05-28 12:30:00,46.07,46.21,46.06,46.2,21995.0,45.3051,45.4428,45.2953,45.433,21995.0
2025-05-28 13:00:00,46.2,46.32,46.17,46.26,55995.0,45.433,45.551,45.4034,45.492,55995.0
2025-05-28 13:30:00,46.25,46.26,46.16,46.17,22228.0,45.4821,45.492,45.3936,45.4034,22228.0
2025-05-28 14:00:00,46.17,46.24,46.17,46.23,28104.0,45.4034,45.4723,45.4034,45.4625,28104.0
2025-05-28 14:30:00,46.24,46.3,46.12,46.24,38801.0,45.4723,45.5313,45.3543,45.4723,38801.0
2025-05-28 15:00:00,46.23,46.24,46.17,46.2,47306.0,45.4625,45.4723,45.4034,45.433,47306.0
2025-05-28 15:30:00,46.21,46.3,46.13,46.28,227961.0,45.4428,45.5313,45.3641,45.5116,227961.0
2025-05-29 09:30:00,46.35,46.66,46.21,46.52,39295.0,45.5805,45.8853,45.4428,45.7476,39295.0
2025-05-29 10:00:00,46.53,46.58,46.34,46.38,32551.0,45.7575,45.8066,45.5706,45.61,32551.0
2025-05-29 10:30:00,46.36,46.41,46.29,46.37,35086.0,45.5903,45.6395,45.5215,45.6001,35086.0
2025-05-29 11:00:00,46.37,46.37,46.24,46.32,26248.0,45.6001,45.6001,45.4723,45.551,26248.0
2025-05-29 11:30:00,46.31,46.31,46.01,46.07,33023.0,45.5411,45.5411,45.2461,45.3051,33023.0
2025-05-29 12:00:00,46.06,46.28,46.02,46.21,38024.0,45.2953,45.5116,45.2559,45.4428,38024.0
2025-05-29 12:30:00,46.22,46.27,46.19,46.23,40696.0,45.4526,45.5018,45.4231,45.4625,40696.0
2025-05-29 13:00:00,46.23,46.29,46.2,46.21,40153.0,45.4625,45.5215,45.433,45.4428,40153.0
2025-05-29 13:30:00,46.2,46.28,46.19,46.28,38697.0,45.433,45.5116,45.4231,45.5116,38697.0
2025-05-29 14:00:00,46.26,46.38,46.26,46.34,44524.0,45.492,45.61,45.492,45.5706,44524.0
2025-05-29 14:30:00,46.34,46.42,46.32,46.34,48008.0,45.5706,45.6493,45.551,45.5706,48008.0
2025-05-29 15:00:00,46.35,46.38,46.26,46.32,56095.0,45.5805,45.61,45.492,45.551,56095.0
2025-05-29 15:30:00,46.33,46.38,46.2,46.2,291016.0,45.5608,45.61,45.433,45.433,291016.0
2025-05-30 09:30:00,46.18,46.41,46.05,46.32,53843.0,45.4133,45.6395,45.2854,45.551,53843.0
2025-05-30 10:00:00,46.33,46.4,45.95,46.33,82054.0,45.5608,45.6296,45.1871,45.5608,82054.0
2025-05-30 10:30:00,46.33,46.4,46.19,46.23,42283.0,45.5608,45.6296,45.4231,45.4625,42283.0
2025-05-30 11:00:00,46.23,46.32,46.21,46.23,96473.0,45.4625,45.551,45.4428,45.4625,96473.0
2025-05-30 11:30:00,46.22,46.36,46.21,46.26,483632.0,45.4526,45.5903,45.4428,45.492,483632.0
2025-05-30 12:00:00,46.25,46.3,46.14,46.17,34231.0,45.4821,45.5313,45.3739,45.4034,34231.0
2025-05-30 12:30:00,46.17,46.34,46.16,46.31,41466.0,45.4034,45.5706,45.3936,45.5411,41466.0
2025-05-30 13:00:00,46.31,46.41,46.26,46.4,34602.0,45.5411,45.6395,45.492,45.6296,34602.0
2025-05-30 13:30:00,46.41,46.47,46.37,46.39,48328.0,45.6395,45.6985,45.6001,45.6198,48328.0
2025-05-30 14:00:00,46.4,46.53,46.39,46.41,30850.0,45.6296,45.7575,45.6198,45.6395,30850.0
2025-05-30 14:30:00,46.41,46.52,46.4,46.5,42986.0,45.6395,45.7476,45.6296,45.728,42986.0
2025-05-30 15:00:00,46.5,46.58,46.46,46.55,43042.0,45.728,45.8066,45.6886,45.7771,43042.0
2025-05-30 15:30:00,46.55,46.76,46.43,46.68,483917.0,45.7771,45.9837,45.6591,45.905,483917.0
2025-06-02 09:30:00,46.53,46.53,45.9,45.93,35780.0,45.7575,45.7575,45.1379,45.1674,35780.0
2025-06-02 10:00:00,45.95,46.49,45.83,46.39,37147.0,45.1871,45.7181,45.0691,45.6198,37147.0
2025-06-02 10:30:00,46.36,46.54,46.34,46.45,34504.0,45.5903,45.7673,45.5706,45.6788,34504.0
2025-06-02 11:00:00,46.45,46.54,46.4,46.44,38950.0,45.6788,45.7673,45.6296,45.669,38950.0
2025-06-02 11:30:00,46.44,46.45,46.23,46.4,60367.0,45.669,45.6788,45.4625,45.6296,60367.0
2025-06-02 12:00:00,46.42,46.47,46.32,46.36,28199.0,45.6493,45.6985,45.551,45.5903,28199.0
2025-06-02 12:30:00,46.36,46.42,46.3,46.37,44964.0,45.5903,45.6493,45.5313,45.6001,44964.0
2025-06-02 13:00:00,46.38,46.4,46.26,46.29,39124.0,45.61,45.6296,45.492,45.5215,39124.0
2025-06-02 13:30:00,46.29,46.31,46.2,46.23,76709.0,45.5215,45.5411,45.433,45.4625,76709.0
2025-06-02 14:00:00,46.23,46.39,46.21,46.38,52112.0,45.4625,45.6198,45.4428,45.61,52112.0
2025-06-02 14:30:00,46.39,46.48,46.39,46.45,72748.0,45.6198,45.7083,45.6198,45.6788,72748.0
2025-06-02 15:00:00,46.46,46.53,46.41,46.51,38883.0,45.6886,45.7575,45.6395,45.7378,38883.0
2025-06-02 15:30:00,46.51,46.56,46.46,46.52,159601.0,45.7378,45.787,45.6886,45.7476,159601.0
2025-06-03 09:30:00,46.47,46.47,46.12,46.32,36325.0,45.6985,45.6985,45.3543,45.551,36325.0
2025-06-03 10:00:00,46.3,46.35,46.18,46.32,14067.0,45.5313,45.5805,45.4133,45.551,14067.0
2025-06-03 10:30:00,46.33,46.36,46.16,46.32,72730.0,45.5608,45.5903,45.3936,45.551,72730.0
2025-06-03 11:00:00,46.3,46.32,46.2,46.28,24478.0,45.5313,45.551,45.433,45.5116,24478.0
2025-06-03 11:30:00,46.25,46.53,46.25,46.5,28329.0,45.4821,45.7575,45.4821,45.728,28329.0
2025-06-03 12:00:00,46.51,46.58,46.44,46.49,21725.0,45.7378,45.8066,45.669,45.7181,21725.0
2025-06-03 12:30:00,46.5,46.52,46.44,46.5,21229.0,45.728,45.7476,45.669,45.728,21229.0
2025-06-03 13:00:00,46.5,46.52,46.42,46.44,33173.0,45.728,45.7476,45.6493,45.669,33173.0
2025-06-03 13:30:00,46.45,46.46,46.35,46.38,26557.0,45.6788,45.6886,45.5805,45.61,26557.0
2025-06-03 14:00:00,46.39,46.45,46.35,46.42,25542.0,45.6198,45.6788,45.5805,45.6493,25542.0
2025-06-03 14:30:00,46.41,46.45,46.39,46.41,41255.0,45.6395,45.6788,45.6198,45.6395,41255.0
2025-06-03 15:00:00,46.41,46.44,46.31,46.35,40671.0,45.6395,45.669,45.5411,45.5805,40671.0
2025-06-03 15:30:00,46.35,46.4,46.26,46.32,148053.0,45.5805,45.6296,45.492,45.551,148053.0
2025-06-04 09:30:00,46.36,46.37,45.96,46.16,30524.0,45.5903,45.6001,45.1969,45.3936,30524.0
2025-06-04 10:00:00,46.16,46.22,45.96,46.16,20314.0,45.3936,45.4526,45.1969,45.3936,20314.0
2025-06-04 10:30:00,46.19,46.24,46.02,46.05,30123.0,45.4231,45.4723,45.2559,45.2854,30123.0
2025-06-04 11:00:00,46.05,46.35,46.04,46.31,43439.0,45.2854,45.5805,45.2756,45.5411,43439.0
2025-06-04 11:30:00,46.3,46.35,46.22,46.22,38127.0,45.5313,45.5805,45.4526,45.4526,38127.0
2025-06-04 12:00:00,46.22,46.22,46.09,46.09,25335.0,45.4526,45.4526,45.3248,45.3248,25335.0
2025-06-04 12:30:00,46.1,46.19,46.09,46.15,28883.0,45.3346,45.4231,45.3248,45.3838,28883.0
2025-06-04 13:00:00,46.15,46.24,46.15,46.17,28894.0,45.3838,45.4723,45.3838,45.4034,28894.0
2025-06-04 13:30:00,46.16,46.19,46.14,46.16,15359.0,45.3936,45.4231,45.3739,45.3936,15359.0
2025-06-04 14:00:00,46.16,46.2,46.12,46.15,42404.0,45.3936,45.433,45.3543,45.3838,42404.0
2025-06-04 14:30:00,46.16,46.19,46.11,46.19,24090.0,45.3936,45.4231,45.3444,45.4231,24090.0
2025-06-04 15:00:00,46.18,46.2,46.12,46.19,34346.0,45.4133,45.433,45.3543,45.4231,34346.0
2025-06-04 15:30:00,46.19,46.22,45.98,46.08,148475.0,45.4231,45.4526,45.2166,45.3149,148475.0
2025-06-05 09:30:00,46.2,46.2,45.83,45.85,27010.0,45.433,45.433,45.0691,45.0888,27010.0
2025-06-05 10:00:00,45.84,46.03,45.81,45.94,18421.0,45.0789,45.2658,45.0494,45.1773,18421.0
2025-06-05 10:30:00,45.98,46.01,45.82,45.97,20410.0,45.2166,45.2461,45.0593,45.2068,20410.0
2025-06-05 11:00:00,45.97,46.08,45.92,46.08,26917.0,45.2068,45.3149,45.1576,45.3149,26917.0
2025-06-05 11:30:00,46.09,46.16,46.07,46.11,16396.0,45.3248,45.3936,45.3051,45.3444,16396.0
2025-06-05 12:00:00,46.11,46.2,46.1,46.17,11841.0,45.3444,45.433,45.3346,45.4034,11841.0
2025-06-05 12:30:00,46.19,46.24,46.16,46.2,28842.0,45.4231,45.4723,45.3936,45.433,28842.0
2025-06-05 13:00:00,46.19,46.23,46.0,46.11,489553.0,45.4231,45.4625,45.2363,45.3444,489553.0
2025-06-05 13:30:00,46.11,46.28,46.05,46.26,456452.0,45.3444,45.5116,45.2854,45.492,456452.0
2025-06-05 14:00:00,46.27,46.27,46.12,46.21,24080.0,45.5018,45.5018,45.3543,45.4428,24080.0
2025-06-05 14:30:00,46.22,46.26,46.19,46.23,16441.0,45.4526,45.492,45.4231,45.4625,16441.0
2025-06-05 15:00:00,46.23,46.26,46.02,46.05,32255.0,45.4625,45.492,45.2559,45.2854,32255.0
2025-06-05 15:30:00,46.06,46.22,46.02,46.09,88866.0,45.2953,45.4526,45.2559,45.3248,88866.0
2025-06-06 09:30:00,46.24,46.48,46.16,46.4,20145.0,45.4723,45.7083,45.3936,45.6296,20145.0
2025-06-06 10:00:00,46.38,46.39,46.27,46.34,26533.0,45.61,45.6198,45.5018,45.5706,26533.0
2025-06-06 10:30:00,46.34,46.41,46.19,46.24,16143.0,45.5706,45.6395,45.4231,45.4723,16143.0
2025-06-06 11:00:00,46.23,46.31,46.09,46.17,18640.0,45.4625,45.5411,45.3248,45.4034,18640.0
2025-06-06 11:30:00,46.17,46.2,46.1,46.19,11815.0,45.4034,45.433,45.3346,45.4231,11815.0
2025-06-06 12:00:00,46.2,46.29,46.17,46.26,15570.0,45.433,45.5215,45.4034,45.492,15570.0
2025-06-06 12:30:00,46.25,46.29,46.08,46.13,18389.0,45.4821,45.5215,45.3149,45.3641,18389.0
2025-06-06 13:00:00,46.11,46.21,46.09,46.17,13249.0,45.3444,45.4428,45.3248,45.4034,13249.0
2025-06-06 13:30:00,46.17,46.21,46.15,46.19,20879.0,45.4034,45.4428,45.3838,45.4231,20879.0
2025-06-06 14:00:00,46.2,46.26,46.2,46.2,24466.0,45.433,45.492,45.433,45.433,24466.0
2025-06-06 14:30:00,46.21,46.33,46.21,46.32,51172.0,45.4428,45.5608,45.4428,45.551,51172.0
2025-06-06 15:00:00,46.32,46.37,46.3,46.33,39422.0,45.551,45.6001,45.5313,45.5608,39422.0
2025-06-06 15:30:00,46.32,46.45,46.3,46.44,120871.0,45.551,45.6788,45.5313,45.669,120871.0
2025-06-09 09:30:00,46.44,46.54,46.25,46.54,36513.0,45.669,45.7673,45.4821,45.7673,36513.0
2025-06-09 10:00:00,46.54,46.57,46.36,46.4,73194.0,45.7673,45.7968,45.5903,45.6296,73194.0
2025-06-09 10:30:00,46.38,46.4,46.26,46.4,27859.0,45.61,45.6296,45.492,45.6296,27859.0
2025-06-09 11:00:00,46.4,46.62,46.36,46.58,113393.0,45.6296,45.846,45.5903,45.8066,113393.0
2025-06-09 11:30:00,46.57,46.67,46.57,46.62,10027.0,45.7968,45.8951,45.7968,45.846,10027.0
2025-06-09 12:00:00,46.63,46.79,46.63,46.79,7736.0,45.8558,46.0132,45.8558,46.0132,7736.0
2025-06-09 12:30:00,46.78,46.83,46.75,46.76,9581.0,46.0033,46.0525,45.9738,45.9837,9581.0
2025-06-09 13:00:00,46.75,46.91,46.74,46.91,15339.0,45.9738,46.1312,45.964,46.1312,15339.0
2025-06-09 13:30:00,46.89,47.01,46.87,47.0,13277.0,46.1115,46.2295,46.0918,46.2197,13277.0
2025-06-09 14:00:00,46.99,47.04,46.96,46.97,23749.0,46.2098,46.259,46.1803,46.1902,23749.0
2025-06-09 14:30:00,46.97,47.02,46.89,46.9,27545.0,46.1902,46.2393,46.1115,46.1213,27545.0
2025-06-09 15:00:00,46.9,46.94,46.83,46.84,22220.0,46.1213,46.1607,46.0525,46.0623,22220.0
2025-06-09 15:30:00,46.84,46.85,46.79,46.84,81447.0,46.0623,46.0722,46.0132,46.0623,81447.0
2025-06-10 09:30:00,46.94,47.27,46.94,47.23,28670.0,46.1607,46.4852,46.1607,46.4458,28670.0
2025-06-10 10:00:00,47.26,47.46,47.23,47.41,62457.0,46.4754,46.672,46.4458,46.6229,62457.0
2025-06-10 10:30:00,47.42,47.54,47.27,47.54,59311.0,46.6327,46.7507,46.4852,46.7507,59311.0
2025-06-10 11:00:00,47.54,47.54,47.4,47.42,179380.0,46.7507,46.7507,46.613,46.6327,179380.0
2025-06-10 11:30:00,47.42,47.61,47.42,47.47,27492.0,46.6327,46.8195,46.6327,46.6819,27492.0
2025-06-10 12:00:00,47.47,47.57,47.43,47.55,17906.0,46.6819,46.7802,46.6425,46.7605,17906.0
2025-06-10 12:30:00,47.55,47.64,47.54,47.59,18135.0,46.7605,46.849,46.7507,46.7999,18135.0
2025-06-10 13:00:00,47.59,47.76,47.57,47.68,28207.0,46.7999,46.967,46.7802,46.8884,28207.0
2025-06-10 13:30:00,47.7,47.72,47.6,47.63,27072.0,46.908,46.9277,46.8097,46.8392,27072.0
2025-06-10 14:00:00,47.62,47.64,47.48,47.5,16575.0,46.8294,46.849,46.6917,46.7114,16575.0
2025-06-10 14:30:00,47.52,47.54,47.48,47.49,16306.0,46.731,46.7507,46.6917,46.7015,16306.0
2025-06-10 15:00:00,47.49,47.55,47.48,47.52,21600.0,46.7015,46.7605,46.6917,46.731,21600.0
2025-06-10 15:30:00,47.53,47.77,47.44,47.75,153973.0,46.7409,46.9769,46.6524,46.9572,153973.0
2025-06-11 09:30:00,47.91,48.11,47.64,48.08,31559.0,47.1146,47.3112,46.849,47.2817,31559.0
2025-06-11 10:00:00,48.08,48.25,47.99,48.1,156279.0,47.2817,47.4489,47.1932,47.3014,156279.0
2025-06-11 10:30:00,48.13,48.21,48.03,48.2,26275.0,47.3309,47.4096,47.2326,47.3997,26275.0
2025-06-11 11:00:00,48.17,48.17,47.9,47.94,68623.0,47.3702,47.3702,47.1047,47.1441,68623.0
2025-06-11 11:30:00,47.96,48.0,47.8,47.83,26776.0,47.1637,47.2031,47.0064,47.0359,26776.0
2025-06-11 12:00:00,47.83,47.94,47.82,47.84,19112.0,47.0359,47.1441,47.0261,47.0457,19112.0
2025-06-11 12:30:00,47.85,47.87,47.78,47.86,16961.0,47.0556,47.0752,46.9867,47.0654,16961.0
2025-06-11 13:00:00,47.87,47.89,47.81,47.86,23114.0,47.0752,47.0949,47.0162,47.0654,23114.0
2025-06-11 13:30:00,47.87,47.87,47.78,47.81,14289.0,47.0752,47.0752,46.9867,47.0162,14289.0
2025-06-11 14:00:00,47.82,47.83,47.61,47.64,21180.0,47.0261,47.0359,46.8195,46.849,21180.0
2025-06-11 14:30:00,47.65,47.79,47.63,47.71,40448.0,46.8589,46.9966,46.8392,46.9179,40448.0
2025-06-11 15:00:00,47.71,47.71,47.56,47.56,18705.0,46.9179,46.9179,46.7704,46.7704,18705.0
2025-06-11 15:30:00,47.55,47.65,47.44,47.64,76911.0,46.7605,46.8589,46.6524,46.849,76911.0
2025-06-12 09:30:00,47.46,47.6,47.24,47.51,55773.0,46.672,46.8097,46.4557,46.7212,55773.0
2025-06-12 10:00:00,47.51,47.73,47.41,47.7,33017.0,46.7212,46.9375,46.6229,46.908,33017.0
2025-06-12 10:30:00,47.7,47.7,47.55,47.57,23014.0,46.908,46.908,46.7605,46.7802,23014.0
2025-06-12 11:00:00,47.58,47.58,47.44,47.48,24848.0,46.79,46.79,46.6524,46.6917,24848.0
2025-06-12 11:30:00,47.5,47.52,47.4,47.45,13061.0,46.7114,46.731,46.613,46.6622,13061.0
2025-06-12 12:00:00,47.46,47.52,47.31,47.34,46268.0,46.672,46.731,46.5245,46.554,46268.0
2025-06-12 12:30:00,47.34,47.43,47.32,47.38,15148.0,46.554,46.6425,46.5344,46.5934,15148.0
2025-06-12 13:00:00,47.39,47.41,47.26,47.37,22838.0,46.6032,46.6229,46.4754,46.5835,22838.0
2025-06-12 13:30:00,47.38,47.57,47.37,47.55,27026.0,46.5934,46.7802,46.5835,46.7605,27026.0
2025-06-12 14:00:00,47.55,47.56,47.51,47.53,20623.0,46.7605,46.7704,46.7212,46.7409,20623.0
2025-06-12 14:30:00,47.53,47.53,47.43,47.44,32730.0,46.7409,46.7409,46.6425,46.6524,32730.0
2025-06-12 15:00:00,47.45,47.45,47.33,47.38,31944.0,46.6622,46.6622,46.5442,46.5934,31944.0
2025-06-12 15:30:00,47.38,47.45,47.33,47.42,166738.0,46.5934,46.6622,46.5442,46.6327,166738.0
2025-06-13 09:30:00,46.58,46.79,46.12,46.32,61358.0,46.58,46.79,46.12,46.32,61358.0
2025-06-13 10:00:00,46.33,46.67,46.3,46.52,29934.0,46.33,46.67,46.3,46.52,29934.0
2025-06-13 10:30:00,46.54,46.59,46.43,46.49,19249.0,46.54,46.59,46.43,46.49,19249.0
2025-06-13 11:00:00,46.5,46.59,46.37,46.43,14063.0,46.5,46.59,46.37,46.43,14063.0
2025-06-13 11:30:00,46.44,46.51,46.39,46.39,20843.0,46.44,46.51,46.39,46.39,20843.0
2025-06-13 12:00:00,46.39,46.41,46.31,46.32,11112.0,46.39,46.41,46.31,46.32,11112.0
2025-06-13 12:30:00,46.31,46.33,46.21,46.29,21458.0,46.31,46.33,46.21,46.29,21458.0
2025-06-13 13:00:00,46.31,46.32,46.16,46.19,12763.0,46.31,46.32,46.16,46.19,12763.0
2025-06-13 13:30:00,46.19,46.21,46.14,46.16,15057.0,46.19,46.21,46.14,46.16,15057.0
2025-06-13 14:00:00,46.16,46.23,46.04,46.05,25504.0,46.16,46.23,46.04,46.05,25504.0
2025-06-13 14:30:00,46.05,46.1,45.96,46.07,18560.0,46.05,46.1,45.96,46.07,18560.0
2025-06-13 15:00:00,46.08,46.11,45.95,45.97,35647.0,46.08,46.11,45.95,45.97,35647.0
2025-06-13 15:30:00,45.97,46.22,45.95,46.2,145538.0,45.97,46.22,45.95,46.2,145538.0
2025-06-16 09:30:00,46.19,46.48,46.15,46.35,37535.0,46.19,46.48,46.15,46.35,37535.0
2025-06-16 10:00:00,46.32,46.43,46.25,46.29,24208.0,46.32,46.43,46.25,46.29,24208.0
2025-06-16 10:30:00,46.28,46.36,46.25,46.32,17450.0,46.28,46.36,46.25,46.32,17450.0
2025-06-16 11:00:00,46.31,46.31,46.12,46.13,21984.0,46.31,46.31,46.12,46.13,21984.0
2025-06-16 11:30:00,46.13,46.13,45.97,46.0,20563.0,46.13,46.13,45.97,46.0,20563.0
2025-06-16 12:00:00,46.03,46.18,46.01,46.15,26642.0,46.03,46.18,46.01,46.15,26642.0
2025-06-16 12:30:00,46.15,46.16,46.07,46.08,13624.0,46.15,46.16,46.07,46.08,13624.0
2025-06-16 13:00:00,46.07,46.09,45.96,46.01,15667.0,46.07,46.09,45.96,46.01,15667.0
2025-06-16 13:30:00,46.03,46.08,45.93,45.93,16544.0,46.03,46.08,45.93,45.93,16544.0
2025-06-16 14:00:00,45.92,45.92,45.83,45.84,25434.0,45.92,45.92,45.83,45.84,25434.0
2025-06-16 14:30:00,45.84,45.9,45.79,45.85,17875.0,45.84,45.9,45.79,45.85,17875.0
2025-06-16 15:00:00,45.86,45.88,45.71,45.73,26991.0,45.86,45.88,45.71,45.73,26991.0
2025-06-16 15:30:00,45.75,45.93,45.75,45.93,137920.0,45.75,45.93,45.75,45.93,137920.0
2025-06-17 09:30:00,45.97,46.03,45.56,45.82,34146.0,45.97,46.03,45.56,45.82,34146.0
2025-06-17 10:00:00,45.87,46.14,45.83,46.12,23015.0,45.87,46.14,45.83,46.12,23015.0
2025-06-17 10:30:00,46.12,46.12,46.0,46.09,24488.0,46.12,46.12,46.0,46.09,24488.0
2025-06-17 11:00:00,46.09,46.29,46.09,46.15,41597.0,46.09,46.29,46.09,46.15,41597.0
2025-06-17 11:30:00,46.15,46.17,46.03,46.08,20452.0,46.15,46.17,46.03,46.08,20452.0
2025-06-17 12:00:00,46.08,46.2,46.06,46.14,14625.0,46.08,46.2,46.06,46.14,14625.0
2025-06-17 12:30:00,46.14,46.2,46.11,46.15,13717.0,46.14,46.2,46.11,46.15,13717.0
2025-06-17 13:00:00,46.16,46.25,46.1,46.1,15679.0,46.16,46.25,46.1,46.1,15679.0
2025-06-17 13:30:00,46.09,46.18,46.09,46.14,14731.0,46.09,46.18,46.09,46.14,14731.0
2025-06-17 14:00:00,46.13,46.14,45.99,46.02,14330.0,46.13,46.14,45.99,46.02,14330.0
2025-06-17 14:30:00,46.03,46.04,45.93,46.0,16260.0,46.03,46.04,45.93,46.0,16260.0
2025-06-17 15:00:00,45.99,46.05,45.94,46.04,20025.0,45.99,46.05,45.94,46.04,20025.0
2025-06-17 15:30:00,46.06,46.17,46.04,46.08,110537.0,46.06,46.17,46.04,46.08,110537.0
2025-06-18 09:30:00,46.07,46.17,45.98,46.05,20717.0,46.07,46.17,45.98,46.05,20717.0
2025-06-18 10:00:00,46.09,46.24,46.05,46.22,45443.0,46.09,46.24,46.05,46.22,45443.0
2025-06-18 10:30:00,46.22,46.31,46.17,46.29,21597.0,46.22,46.31,46.17,46.29,21597.0
2025-06-18 11:00:00,46.29,46.36,46.24,46.31,20955.0,46.29,46.36,46.24,46.31,20955.0
2025-06-18 11:30:00,46.3,46.36,46.24,46.24,9361.0,46.3,46.36,46.24,46.24,9361.0
2025-06-18 12:00:00,46.26,46.28,46.22,46.26,16875.0,46.26,46.28,46.22,46.26,16875.0
2025-06-18 12:30:00,46.26,46.34,46.26,46.34,10473.0,46.26,46.34,46.26,46.34,10473.0
2025-06-18 13:00:00,46.31,46.47,46.31,46.45,17587.0,46.31,46.47,46.31,46.45,17587.0
2025-06-18 13:30:00,46.48,46.5,46.41,46.45,13679.0,46.48,46.5,46.41,46.45,13679.0
2025-06-18 14:00:00,46.45,46.56,46.4,46.46,12889.0,46.45,46.56,46.4,46.46,12889.0
2025-06-18 14:30:00,46.47,46.61,46.4,46.4,18077.0,46.47,46.61,46.4,46.4,18077.0
2025-06-18 15:00:00,46.4,46.51,46.35,46.41,21755.0,46.4,46.51,46.35,46.41,21755.0
2025-06-18 15:30:00,46.39,46.51,46.33,46.39,70397.0,46.39,46.51,46.33,46.39,70397.0
2025-06-20 09:30:00,45.69,46.72,45.69,46.64,407424.0,45.69,46.72,45.69,46.64,407424.0
2025-06-20 10:00:00,46.67,46.86,46.58,46.75,26010.0,46.67,46.86,46.58,46.75,26010.0
2025-06-20 10:30:00,46.73,46.81,46.64,46.69,22321.0,46.73,46.81,46.64,46.69,22321.0
2025-06-20 11:00:00,46.68,46.74,46.64,46.68,20546.0,46.68,46.74,46.64,46.68,20546.0
2025-06-20 11:30:00,46.69,46.7,46.51,46.51,21050.0,46.69,46.7,46.51,46.51,21050.0
2025-06-20 12:00:00,46.5,46.53,46.42,46.43,12289.0,46.5,46.53,46.42,46.43,12289.0
2025-06-20 12:30:00,46.43,46.52,46.43,46.47,8842.0,46.43,46.52,46.43,46.47,8842.0
2025-06-20 13:00:00,46.48,46.62,46.48,46.61,14279.0,46.48,46.62,46.48,46.61,14279.0
2025-06-20 13:30:00,46.6,46.63,46.56,46.61,15424.0,46.6,46.63,46.56,46.61,15424.0
2025-06-20 14:00:00,46.6,46.68,46.53,46.66,31413.0,46.6,46.68,46.53,46.66,31413.0
2025-06-20 14:30:00,46.64,46.68,46.6,46.64,14347.0,46.64,46.68,46.6,46.64,14347.0
2025-06-20 15:00:00,46.63,46.65,46.57,46.6,23307.0,46.63,46.65,46.57,46.6,23307.0
2025-06-20 15:30:00,46.59,46.88,46.46,46.68,215764.0,46.59,46.88,46.46,46.68,215764.0